date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-08-17 09:30:00,101.3,101.78,100.95,100.95,13523.0,91.8534,92.2887,91.5361,91.5361,13523.0
2015-08-17 09:40:00,100.89,100.95,100.75,100.93,17815.0,91.4817,91.5361,91.3547,91.5179,17815.0
2015-08-17 09:50:00,100.89,101.18,100.89,101.09,3302.0,91.4817,91.7446,91.4817,91.663,3302.0
2015-08-17 10:00:00,101.05,101.09,100.88,100.88,13670.0,91.6268,91.663,91.4726,91.4726,13670.0
2015-08-17 10:10:00,100.9,101.44,100.83,101.44,9950.0,91.4907,91.9804,91.4273,91.9804,9950.0
2015-08-17 10:20:00,101.49,101.53,101.33,101.39,9050.0,92.0257,92.062,91.8806,91.935,9050.0
2015-08-17 10:30:00,101.34,101.49,101.13,101.13,10452.0,91.8897,92.0257,91.6993,91.6993,10452.0
2015-08-17 10:40:00,101.13,101.46,101.13,101.38,10500.0,91.6993,91.9985,91.6993,91.926,10500.0
2015-08-17 10:50:00,101.34,101.63,101.34,101.6,5138.0,91.8897,92.1527,91.8897,92.1255,5138.0
2015-08-17 11:00:00,101.64,101.86,101.63,101.84,12395.0,92.1617,92.3612,92.1527,92.3431,12395.0
2015-08-17 11:10:00,101.85,101.93,101.85,101.87,5950.0,92.3521,92.4247,92.3521,92.3703,5950.0
2015-08-17 11:20:00,101.87,101.88,101.67,101.68,4800.0,92.3703,92.3794,92.1889,92.198,4800.0
2015-08-17 11:30:00,101.69,101.78,101.64,101.78,6746.0,92.2071,92.2887,92.1617,92.2887,6746.0
2015-08-17 11:40:00,101.77,101.99,101.74,101.96,7948.0,92.2796,92.4791,92.2524,92.4519,7948.0
2015-08-17 11:50:00,101.99,101.99,101.65,101.8,61649.0,92.4791,92.4791,92.1708,92.3068,61649.0
2015-08-17 12:00:00,101.79,102.13,101.77,102.13,8614.0,92.2977,92.606,92.2796,92.606,8614.0
2015-08-17 12:10:00,102.1,102.19,102.04,102.04,11346.0,92.5788,92.6604,92.5244,92.5244,11346.0
2015-08-17 12:20:00,102.06,102.14,102.06,102.13,5000.0,92.5426,92.6151,92.5426,92.606,5000.0
2015-08-17 12:30:00,102.1,102.22,102.1,102.2,7770.0,92.5788,92.6876,92.5788,92.6695,7770.0
2015-08-17 12:40:00,102.21,102.33,102.21,102.33,6650.0,92.6786,92.7874,92.6786,92.7874,6650.0
2015-08-17 12:50:00,102.31,102.42,102.25,102.42,8000.0,92.7693,92.869,92.7148,92.869,8000.0
2015-08-17 13:00:00,102.42,102.42,102.32,102.34,6896.0,92.869,92.869,92.7783,92.7965,6896.0
2015-08-17 13:10:00,102.31,102.44,102.3,102.41,6281.0,92.7693,92.8871,92.7602,92.8599,6281.0
2015-08-17 13:20:00,102.41,102.46,102.36,102.45,8322.0,92.8599,92.9053,92.8146,92.8962,8322.0
2015-08-17 13:30:00,102.45,102.53,102.45,102.53,6453.0,92.8962,92.9687,92.8962,92.9687,6453.0
2015-08-17 13:40:00,102.54,102.55,102.45,102.48,13144.0,92.9778,92.9869,92.8962,92.9234,13144.0
2015-08-17 13:50:00,102.47,102.47,102.26,102.35,15855.0,92.9143,92.9143,92.7239,92.8055,15855.0
2015-08-17 14:00:00,102.35,102.51,102.34,102.43,12150.0,92.8055,92.9506,92.7965,92.8781,12150.0
2015-08-17 14:10:00,102.43,102.54,102.43,102.51,9216.0,92.8781,92.9778,92.8781,92.9506,9216.0
2015-08-17 14:20:00,102.5,102.54,102.48,102.49,10150.0,92.9415,92.9778,92.9234,92.9325,10150.0
2015-08-17 14:30:00,102.47,102.67,102.47,102.67,12231.0,92.9143,93.0957,92.9143,93.0957,12231.0
2015-08-17 14:40:00,102.68,102.77,102.65,102.69,9580.0,93.1047,93.1864,93.0775,93.1138,9580.0
2015-08-17 14:50:00,102.65,102.74,102.54,102.74,12257.0,93.0775,93.1592,92.9778,93.1592,12257.0
2015-08-17 15:00:00,102.75,102.81,102.74,102.76,10263.0,93.1682,93.2226,93.1592,93.1773,10263.0
2015-08-17 15:10:00,102.75,102.82,102.71,102.76,23171.0,93.1682,93.2317,93.132,93.1773,23171.0
2015-08-17 15:20:00,102.73,102.78,102.69,102.77,10873.0,93.1501,93.1954,93.1138,93.1864,10873.0
2015-08-17 15:30:00,102.77,102.84,102.76,102.78,20611.0,93.1864,93.2498,93.1773,93.1954,20611.0
2015-08-17 15:40:00,102.77,102.77,102.68,102.74,12789.0,93.1864,93.1864,93.1047,93.1592,12789.0
2015-08-17 15:50:00,102.74,102.79,102.72,102.76,26338.0,93.1592,93.2045,93.141,93.1773,26338.0
2015-08-18 09:30:00,102.74,103.14,102.58,103.14,6785.0,93.1592,93.5219,93.0141,93.5219,6785.0
2015-08-18 09:40:00,103.16,103.16,102.61,102.72,7588.0,93.54,93.54,93.0413,93.141,7588.0
2015-08-18 09:50:00,102.72,102.8,102.66,102.8,4280.0,93.141,93.2136,93.0866,93.2136,4280.0
2015-08-18 10:00:00,102.77,102.82,102.69,102.79,30157.0,93.1864,93.2317,93.1138,93.2045,30157.0
2015-08-18 10:10:00,102.79,102.92,102.75,102.91,7660.0,93.2045,93.3224,93.1682,93.3133,7660.0
2015-08-18 10:20:00,102.92,102.92,102.75,102.81,5468.0,93.3224,93.3224,93.1682,93.2226,5468.0
2015-08-18 10:30:00,102.8,102.83,102.65,102.71,17515.0,93.2136,93.2408,93.0775,93.132,17515.0
2015-08-18 10:40:00,102.7,102.77,102.64,102.74,8564.0,93.1229,93.1864,93.0685,93.1592,8564.0
2015-08-18 10:50:00,102.77,102.86,102.68,102.82,8805.0,93.1864,93.268,93.1047,93.2317,8805.0
2015-08-18 11:00:00,102.77,102.84,102.71,102.84,8100.0,93.1864,93.2498,93.132,93.2498,8100.0
2015-08-18 11:10:00,102.76,102.83,102.76,102.8,3731.0,93.1773,93.2408,93.1773,93.2136,3731.0
2015-08-18 11:20:00,102.78,102.83,102.77,102.8,10700.0,93.1954,93.2408,93.1864,93.2136,10700.0
2015-08-18 11:30:00,102.76,102.83,102.73,102.73,13885.0,93.1773,93.2408,93.1501,93.1501,13885.0
2015-08-18 11:40:00,102.73,102.78,102.7,102.77,10369.0,93.1501,93.1954,93.1229,93.1864,10369.0
2015-08-18 11:50:00,102.76,102.77,102.68,102.73,29009.0,93.1773,93.1864,93.1047,93.1501,29009.0
2015-08-18 12:00:00,102.75,102.79,102.73,102.79,7430.0,93.1682,93.2045,93.1501,93.2045,7430.0
2015-08-18 12:10:00,102.79,102.85,102.73,102.79,8001.0,93.2045,93.2589,93.1501,93.2045,8001.0
2015-08-18 12:20:00,102.79,102.87,102.73,102.87,6858.0,93.2045,93.277,93.1501,93.277,6858.0
2015-08-18 12:30:00,102.87,102.87,102.78,102.82,13900.0,93.277,93.277,93.1954,93.2317,13900.0
2015-08-18 12:40:00,102.8,102.82,102.75,102.82,9217.0,93.2136,93.2317,93.1682,93.2317,9217.0
2015-08-18 12:50:00,102.8,102.81,102.73,102.76,10607.0,93.2136,93.2226,93.1501,93.1773,10607.0
2015-08-18 13:00:00,102.76,102.76,102.64,102.72,33876.0,93.1773,93.1773,93.0685,93.141,33876.0
2015-08-18 13:10:00,102.69,102.72,102.53,102.57,9046.0,93.1138,93.141,92.9687,93.005,9046.0
2015-08-18 13:20:00,102.57,102.57,102.49,102.55,9487.0,93.005,93.005,92.9325,92.9869,9487.0
2015-08-18 13:30:00,102.56,102.57,102.49,102.57,9864.0,92.9959,93.005,92.9325,93.005,9864.0
2015-08-18 13:40:00,102.58,102.63,102.5,102.51,6081.0,93.0141,93.0594,92.9415,92.9506,6081.0
2015-08-18 13:50:00,102.5,102.56,102.45,102.53,10707.0,92.9415,92.9959,92.8962,92.9687,10707.0
2015-08-18 14:00:00,102.54,102.58,102.44,102.58,10777.0,92.9778,93.0141,92.8871,93.0141,10777.0
2015-08-18 14:10:00,102.57,102.69,102.53,102.65,18632.0,93.005,93.1138,92.9687,93.0775,18632.0
2015-08-18 14:20:00,102.67,102.71,102.67,102.7,9037.0,93.0957,93.132,93.0957,93.1229,9037.0
2015-08-18 14:30:00,102.72,102.72,102.63,102.63,11914.0,93.141,93.141,93.0594,93.0594,11914.0
2015-08-18 14:40:00,102.63,102.63,102.51,102.59,18271.0,93.0594,93.0594,92.9506,93.0231,18271.0
2015-08-18 14:50:00,102.6,102.65,102.51,102.6,11487.0,93.0322,93.0775,92.9506,93.0322,11487.0
2015-08-18 15:00:00,102.6,102.65,102.52,102.56,9373.0,93.0322,93.0775,92.9597,92.9959,9373.0
2015-08-18 15:10:00,102.56,102.64,102.52,102.62,20598.0,92.9959,93.0685,92.9597,93.0503,20598.0
2015-08-18 15:20:00,102.63,102.63,102.51,102.54,34122.0,93.0594,93.0594,92.9506,92.9778,34122.0
2015-08-18 15:30:00,102.6,102.6,102.46,102.51,46266.0,93.0322,93.0322,92.9053,92.9506,46266.0
2015-08-18 15:40:00,102.51,102.54,102.4,102.51,27790.0,92.9506,92.9778,92.8509,92.9506,27790.0
2015-08-18 15:50:00,102.52,102.62,102.46,102.58,66194.0,92.9597,93.0503,92.9053,93.0141,66194.0
2015-08-19 09:30:00,101.94,102.46,101.32,101.32,17310.0,92.4338,92.9053,91.8716,91.8716,17310.0
2015-08-19 09:40:00,101.29,101.32,100.93,101.04,7800.0,91.8444,91.8716,91.5179,91.6177,7800.0
2015-08-19 09:50:00,101.02,101.19,100.86,101.14,5072.0,91.5996,91.7537,91.4545,91.7084,5072.0
2015-08-19 10:00:00,101.15,101.63,101.01,101.61,11909.0,91.7174,92.1527,91.5905,92.1345,11909.0
2015-08-19 10:10:00,101.49,101.56,101.24,101.26,5400.0,92.0257,92.0892,91.799,91.8172,5400.0
2015-08-19 10:20:00,101.28,101.29,101.15,101.24,4102.0,91.8353,91.8444,91.7174,91.799,4102.0
2015-08-19 10:30:00,101.24,101.49,101.18,101.44,12539.0,91.799,92.0257,91.7446,91.9804,12539.0
2015-08-19 10:40:00,101.46,101.51,101.1,101.12,8361.0,91.9985,92.0439,91.6721,91.6902,8361.0
2015-08-19 10:50:00,101.19,101.26,101.1,101.19,9300.0,91.7537,91.8172,91.6721,91.7537,9300.0
2015-08-19 11:00:00,101.15,101.35,101.12,101.15,7206.0,91.7174,91.8988,91.6902,91.7174,7206.0
2015-08-19 11:10:00,101.21,101.38,101.18,101.35,22612.0,91.7718,91.926,91.7446,91.8988,22612.0
2015-08-19 11:20:00,101.35,101.39,101.11,101.39,10110.0,91.8988,91.935,91.6812,91.935,10110.0
2015-08-19 11:30:00,101.37,101.46,101.29,101.46,8727.0,91.9169,91.9985,91.8444,91.9985,8727.0
2015-08-19 11:40:00,101.43,101.5,101.37,101.37,24502.0,91.9713,92.0348,91.9169,91.9169,24502.0
2015-08-19 11:50:00,101.4,101.59,101.37,101.55,47360.0,91.9441,92.1164,91.9169,92.0801,47360.0
2015-08-19 12:00:00,101.55,101.56,101.34,101.48,32801.0,92.0801,92.0892,91.8897,92.0167,32801.0
2015-08-19 12:10:00,101.49,101.51,101.37,101.4,18350.0,92.0257,92.0439,91.9169,91.9441,18350.0
2015-08-19 12:20:00,101.4,101.71,101.4,101.71,14947.0,91.9441,92.2252,91.9441,92.2252,14947.0
2015-08-19 12:30:00,101.66,101.81,101.66,101.81,6655.0,92.1799,92.3159,92.1799,92.3159,6655.0
2015-08-19 12:40:00,101.83,101.98,101.81,101.81,15035.0,92.334,92.47,92.3159,92.3159,15035.0
2015-08-19 12:50:00,101.82,101.93,101.8,101.92,9288.0,92.3249,92.4247,92.3068,92.4156,9288.0
2015-08-19 13:00:00,101.96,102.12,101.9,102.09,11364.0,92.4519,92.597,92.3975,92.5698,11364.0
2015-08-19 13:10:00,102.06,102.33,102.06,102.33,6270.0,92.5426,92.7874,92.5426,92.7874,6270.0
2015-08-19 13:20:00,102.38,102.38,102.08,102.1,11988.0,92.8327,92.8327,92.5607,92.5788,11988.0
2015-08-19 13:30:00,102.08,102.17,102.03,102.13,9348.0,92.5607,92.6423,92.5154,92.606,9348.0
2015-08-19 13:40:00,102.15,102.52,102.15,102.39,14217.0,92.6242,92.9597,92.6242,92.8418,14217.0
2015-08-19 13:50:00,102.36,102.4,102.14,102.21,9200.0,92.8146,92.8509,92.6151,92.6786,9200.0
2015-08-19 14:00:00,102.22,102.91,102.22,102.91,27249.0,92.6876,93.3133,92.6876,93.3133,27249.0
2015-08-19 14:10:00,102.89,103.25,102.86,102.98,21742.0,93.2952,93.6216,93.268,93.3768,21742.0
2015-08-19 14:20:00,102.94,102.99,102.66,102.76,13019.0,93.3405,93.3858,93.0866,93.1773,13019.0
2015-08-19 14:30:00,102.75,102.85,102.73,102.8,16613.0,93.1682,93.2589,93.1501,93.2136,16613.0
2015-08-19 14:40:00,102.8,102.9,102.52,102.68,23300.0,93.2136,93.3042,92.9597,93.1047,23300.0
2015-08-19 14:50:00,102.63,102.71,102.28,102.32,23619.0,93.0594,93.132,92.7421,92.7783,23619.0
2015-08-19 15:00:00,102.3,102.47,102.22,102.45,23435.0,92.7602,92.9143,92.6876,92.8962,23435.0
2015-08-19 15:10:00,102.44,102.64,102.39,102.6,31088.0,92.8871,93.0685,92.8418,93.0322,31088.0
2015-08-19 15:20:00,102.59,102.77,102.52,102.71,31707.0,93.0231,93.1864,92.9597,93.132,31707.0
2015-08-19 15:30:00,102.7,102.83,102.63,102.7,54301.0,93.1229,93.2408,93.0594,93.1229,54301.0
2015-08-19 15:40:00,102.69,102.89,102.66,102.86,36118.0,93.1138,93.2952,93.0866,93.268,36118.0
2015-08-19 15:50:00,102.87,102.91,102.56,102.58,103769.0,93.277,93.3133,92.9959,93.0141,103769.0
2015-08-20 09:30:00,101.19,101.83,100.7,101.41,27724.0,91.7537,92.334,91.3094,91.9532,27724.0
2015-08-20 09:40:00,101.32,101.36,100.78,100.88,13304.0,91.8716,91.9078,91.3819,91.4726,13304.0
2015-08-20 09:50:00,100.91,101.03,100.41,100.41,6922.0,91.4998,91.6086,91.0464,91.0464,6922.0
2015-08-20 10:00:00,100.48,100.65,100.35,100.53,28300.0,91.1099,91.2641,90.992,91.1552,28300.0
2015-08-20 10:10:00,100.55,101.08,100.5,100.76,45553.0,91.1734,91.654,91.128,91.3638,45553.0
2015-08-20 10:20:00,100.7,100.82,100.48,100.75,23317.0,91.3094,91.4182,91.1099,91.3547,23317.0
2015-08-20 10:30:00,100.69,101.04,100.66,100.99,20121.0,91.3003,91.6177,91.2731,91.5723,20121.0
2015-08-20 10:40:00,100.99,101.0,100.7,100.88,10300.0,91.5723,91.5814,91.3094,91.4726,10300.0
2015-08-20 10:50:00,100.88,101.27,100.88,101.04,11324.0,91.4726,91.8262,91.4726,91.6177,11324.0
2015-08-20 11:00:00,101.04,101.25,101.02,101.03,20118.0,91.6177,91.8081,91.5996,91.6086,20118.0
2015-08-20 11:10:00,101.04,101.19,100.93,100.93,9648.0,91.6177,91.7537,91.5179,91.5179,9648.0
2015-08-20 11:20:00,100.93,101.27,100.93,101.11,11854.0,91.5179,91.8262,91.5179,91.6812,11854.0
2015-08-20 11:30:00,101.19,101.19,100.88,100.99,9692.0,91.7537,91.7537,91.4726,91.5723,9692.0
2015-08-20 11:40:00,100.99,101.19,100.99,101.12,6900.0,91.5723,91.7537,91.5723,91.6902,6900.0
2015-08-20 11:50:00,101.2,101.31,100.98,101.31,12085.0,91.7628,91.8625,91.5633,91.8625,12085.0
2015-08-20 12:00:00,101.32,101.33,100.99,101.14,9100.0,91.8716,91.8806,91.5723,91.7084,9100.0
2015-08-20 12:10:00,101.19,101.24,100.96,101.03,10263.0,91.7537,91.799,91.5451,91.6086,10263.0
2015-08-20 12:20:00,101.06,101.07,100.76,100.83,15848.0,91.6358,91.6449,91.3638,91.4273,15848.0
2015-08-20 12:30:00,100.84,100.94,100.79,100.88,7226.0,91.4363,91.527,91.391,91.4726,7226.0
2015-08-20 12:40:00,100.89,100.89,100.61,100.75,20296.0,91.4817,91.4817,91.2278,91.3547,20296.0
2015-08-20 12:50:00,100.77,100.78,100.49,100.66,19159.0,91.3729,91.3819,91.119,91.2731,19159.0
2015-08-20 13:00:00,100.64,100.78,100.64,100.69,22800.0,91.255,91.3819,91.255,91.3003,22800.0
2015-08-20 13:10:00,100.74,100.99,100.71,100.99,22935.0,91.3457,91.5723,91.3185,91.5723,22935.0
2015-08-20 13:20:00,101.03,101.32,100.96,101.3,19991.0,91.6086,91.8716,91.5451,91.8534,19991.0
2015-08-20 13:30:00,101.26,101.32,100.91,100.99,17054.0,91.8172,91.8716,91.4998,91.5723,17054.0
2015-08-20 13:40:00,100.95,101.1,100.9,101.1,13407.0,91.5361,91.6721,91.4907,91.6721,13407.0
2015-08-20 13:50:00,101.11,101.32,101.1,101.32,13154.0,91.6812,91.8716,91.6721,91.8716,13154.0
2015-08-20 14:00:00,101.33,101.33,101.07,101.07,18071.0,91.8806,91.8806,91.6449,91.6449,18071.0
2015-08-20 14:10:00,101.11,101.13,100.88,100.97,16226.0,91.6812,91.6993,91.4726,91.5542,16226.0
2015-08-20 14:20:00,100.97,101.15,100.97,101.01,18008.0,91.5542,91.7174,91.5542,91.5905,18008.0
2015-08-20 14:30:00,100.97,101.04,100.81,100.92,14893.0,91.5542,91.6177,91.4091,91.5089,14893.0
2015-08-20 14:40:00,100.89,100.9,100.66,100.69,18755.0,91.4817,91.4907,91.2731,91.3003,18755.0
2015-08-20 14:50:00,100.67,100.83,100.51,100.64,19430.0,91.2822,91.4273,91.1371,91.255,19430.0
2015-08-20 15:00:00,100.59,100.71,100.57,100.67,17232.0,91.2096,91.3185,91.1915,91.2822,17232.0
2015-08-20 15:10:00,100.67,100.75,100.5,100.65,29989.0,91.2822,91.3547,91.128,91.2641,29989.0
2015-08-20 15:20:00,100.73,100.86,100.58,100.86,26346.0,91.3366,91.4545,91.2006,91.4545,26346.0
2015-08-20 15:30:00,100.85,101.02,100.79,100.79,34388.0,91.4454,91.5996,91.391,91.391,34388.0
2015-08-20 15:40:00,100.78,100.85,100.56,100.58,40654.0,91.3819,91.4454,91.1824,91.2006,40654.0
2015-08-20 15:50:00,100.56,100.56,100.2,100.33,123324.0,91.1824,91.1824,90.856,90.9739,123324.0
2015-08-21 09:30:00,99.48,99.58,98.32,98.54,154528.0,90.2032,90.2938,89.1513,89.3508,154528.0
2015-08-21 09:40:00,98.5,98.53,97.77,98.31,93022.0,89.3145,89.3418,88.6526,89.1423,93022.0
2015-08-21 09:50:00,98.29,99.04,97.81,98.92,37830.0,89.1241,89.8042,88.6889,89.6954,37830.0
2015-08-21 10:00:00,98.82,99.52,98.82,99.26,34364.0,89.6047,90.2394,89.6047,90.0037,34364.0
2015-08-21 10:10:00,99.27,99.27,98.77,98.81,11058.0,90.0127,90.0127,89.5594,89.5956,11058.0
2015-08-21 10:20:00,98.84,98.9,98.53,98.59,13661.0,89.6228,89.6772,89.3418,89.3962,13661.0
2015-08-21 10:30:00,98.54,98.81,97.99,98.19,39469.0,89.3508,89.5956,88.8521,89.0335,39469.0
2015-08-21 10:40:00,98.23,98.43,98.16,98.37,50078.0,89.0697,89.2511,89.0063,89.1967,50078.0
2015-08-21 10:50:00,98.37,98.67,98.31,98.43,36095.0,89.1967,89.4687,89.1423,89.2511,36095.0
2015-08-21 11:00:00,98.43,98.5,97.96,98.02,17000.0,89.2511,89.3145,88.8249,88.8793,17000.0
2015-08-21 11:10:00,98.03,98.03,97.59,97.91,17278.0,88.8884,88.8884,88.4894,88.7796,17278.0
2015-08-21 11:20:00,97.95,98.26,97.74,98.21,40560.0,88.8158,89.0969,88.6254,89.0516,40560.0
2015-08-21 11:30:00,98.18,98.24,97.57,97.68,20484.0,89.0244,89.0788,88.4713,88.571,20484.0
2015-08-21 11:40:00,97.62,97.89,97.53,97.88,16032.0,88.5166,88.7614,88.435,88.7524,16032.0
2015-08-21 11:50:00,97.87,98.07,97.78,98.07,8002.0,88.7433,88.9246,88.6617,88.9246,8002.0
2015-08-21 12:00:00,98.0,98.22,97.95,98.19,32484.0,88.8612,89.0607,88.8158,89.0335,32484.0
2015-08-21 12:10:00,98.14,98.27,97.94,98.15,13750.0,88.9881,89.106,88.8068,88.9972,13750.0
2015-08-21 12:20:00,98.16,98.26,97.98,98.12,12847.0,89.0063,89.0969,88.843,88.97,12847.0
2015-08-21 12:30:00,98.1,98.24,98.06,98.06,7567.0,88.9518,89.0788,88.9156,88.9156,7567.0
2015-08-21 12:40:00,98.04,98.07,97.75,97.93,23030.0,88.8974,88.9246,88.6345,88.7977,23030.0
2015-08-21 12:50:00,97.89,98.1,97.82,97.96,22115.0,88.7614,88.9518,88.698,88.8249,22115.0
2015-08-21 13:00:00,97.92,97.92,97.4,97.66,31890.0,88.7886,88.7886,88.3171,88.5529,31890.0
2015-08-21 13:10:00,97.68,97.88,97.6,97.8,18421.0,88.571,88.7524,88.4985,88.6798,18421.0
2015-08-21 13:20:00,97.85,98.27,97.85,98.27,19550.0,88.7252,89.106,88.7252,89.106,19550.0
2015-08-21 13:30:00,98.31,98.4,98.01,98.4,18508.0,89.1423,89.2239,88.8702,89.2239,18508.0
2015-08-21 13:40:00,98.35,98.56,98.18,98.29,13184.0,89.1785,89.369,89.0244,89.1241,13184.0
2015-08-21 13:50:00,98.34,98.46,98.01,98.45,11059.0,89.1695,89.2783,88.8702,89.2692,11059.0
2015-08-21 14:00:00,98.42,98.68,98.42,98.53,13647.0,89.242,89.4778,89.242,89.3418,13647.0
2015-08-21 14:10:00,98.48,98.49,98.21,98.22,14996.0,89.2964,89.3055,89.0516,89.0607,14996.0
2015-08-21 14:20:00,98.29,98.32,98.01,98.11,15446.0,89.1241,89.1513,88.8702,88.9609,15446.0
2015-08-21 14:30:00,98.15,98.31,97.85,97.88,31270.0,88.9972,89.1423,88.7252,88.7524,31270.0
2015-08-21 14:40:00,97.86,97.88,97.37,97.4,37658.0,88.7342,88.7524,88.2899,88.3171,37658.0
2015-08-21 14:50:00,97.32,97.54,97.18,97.48,24597.0,88.2446,88.4441,88.1176,88.3897,24597.0
2015-08-21 15:00:00,97.4,97.53,97.18,97.19,27302.0,88.3171,88.435,88.1176,88.1267,27302.0
2015-08-21 15:10:00,97.26,97.37,96.84,97.37,52144.0,88.1902,88.2899,87.8093,88.2899,52144.0
2015-08-21 15:20:00,97.37,97.37,96.94,97.14,29464.0,88.2899,88.2899,87.9,88.0814,29464.0
2015-08-21 15:30:00,97.14,97.15,96.73,97.0,61725.0,88.0814,88.0904,87.7096,87.9544,61725.0
2015-08-21 15:40:00,96.96,97.13,96.88,96.98,55588.0,87.9182,88.0723,87.8456,87.9363,55588.0
2015-08-21 15:50:00,96.98,97.09,96.45,96.48,141763.0,87.9363,88.036,87.4557,87.4829,141763.0
2015-08-24 09:30:00,91.0,93.25,90.5,93.22,120168.0,82.808,84.8554,82.353,84.8281,120168.0
2015-08-24 09:40:00,93.17,94.83,93.0,93.9,100552.0,84.7826,86.2932,84.6279,85.4469,100552.0
2015-08-24 09:50:00,93.55,94.44,93.52,93.95,101101.0,85.1284,85.9383,85.1011,85.4924,101101.0
2015-08-24 10:00:00,93.74,95.34,93.74,95.04,40763.0,85.3013,86.7573,85.3013,86.4843,40763.0
2015-08-24 10:10:00,94.98,95.53,94.88,95.11,99750.0,86.4297,86.9302,86.3387,86.548,99750.0
2015-08-24 10:20:00,95.13,95.91,94.85,94.85,38918.0,86.5662,87.276,86.3114,86.3114,38918.0
2015-08-24 10:30:00,94.89,95.25,93.84,95.0,88812.0,86.3478,86.6754,85.3923,86.4479,88812.0
2015-08-24 10:40:00,95.02,95.19,94.43,94.95,24693.0,86.4661,86.6208,85.9292,86.4024,24693.0
2015-08-24 10:50:00,94.97,95.09,94.39,94.83,48608.0,86.4206,86.5298,85.8928,86.2932,48608.0
2015-08-24 11:00:00,94.89,95.0,94.04,94.15,26417.0,86.3478,86.4479,85.5743,85.6744,26417.0
2015-08-24 11:10:00,94.1,94.11,93.59,93.72,32038.0,85.6289,85.638,85.1648,85.2831,32038.0
2015-08-24 11:20:00,93.7,93.85,93.38,93.61,34321.0,85.2649,85.4014,84.9737,85.183,34321.0
2015-08-24 11:30:00,93.64,94.35,93.4,94.31,21997.0,85.2103,85.8564,84.9919,85.82,21997.0
2015-08-24 11:40:00,94.35,94.63,94.11,94.63,36948.0,85.8564,86.1112,85.638,86.1112,36948.0
2015-08-24 11:50:00,94.6,95.42,94.6,95.21,52024.0,86.0839,86.8301,86.0839,86.639,52024.0
2015-08-24 12:00:00,95.09,95.33,94.65,95.27,43311.0,86.5298,86.7482,86.1294,86.6936,43311.0
2015-08-24 12:10:00,95.23,95.65,95.16,95.54,70702.0,86.6572,87.0394,86.5935,86.9393,70702.0
2015-08-24 12:20:00,95.54,95.98,95.4,95.78,32999.0,86.9393,87.3397,86.8119,87.1577,32999.0
2015-08-24 12:30:00,95.76,96.05,95.55,95.9,14715.0,87.1395,87.4034,86.9484,87.2669,14715.0
2015-08-24 12:40:00,95.96,96.06,95.53,95.63,21983.0,87.3215,87.4125,86.9302,87.0212,21983.0
2015-08-24 12:50:00,95.6,96.05,95.53,95.69,29838.0,86.9939,87.4034,86.9302,87.0758,29838.0
2015-08-24 13:00:00,95.82,96.26,95.73,96.2,22059.0,87.1941,87.5945,87.1122,87.5399,22059.0
2015-08-24 13:10:00,96.21,96.25,95.85,96.12,48432.0,87.549,87.5854,87.2214,87.4671,48432.0
2015-08-24 13:20:00,96.04,96.07,95.15,95.31,37512.0,87.3943,87.4216,86.5844,86.73,37512.0
2015-08-24 13:30:00,95.27,95.28,94.59,94.63,25220.0,86.6936,86.7027,86.0748,86.1112,25220.0
2015-08-24 13:40:00,94.7,95.26,94.61,95.09,45702.0,86.1749,86.6845,86.093,86.5298,45702.0
2015-08-24 13:50:00,95.07,95.09,94.31,94.45,36595.0,86.5116,86.5298,85.82,85.9474,36595.0
2015-08-24 14:00:00,94.45,94.5,94.13,94.21,26563.0,85.9474,85.9929,85.6562,85.729,26563.0
2015-08-24 14:10:00,94.2,94.42,93.68,94.37,35994.0,85.7199,85.9201,85.2467,85.8746,35994.0
2015-08-24 14:20:00,94.44,94.53,93.77,93.81,37316.0,85.9383,86.0202,85.3286,85.365,37316.0
2015-08-24 14:30:00,93.86,94.42,93.79,94.17,22750.0,85.4105,85.9201,85.3468,85.6926,22750.0
2015-08-24 14:40:00,94.16,94.16,93.2,93.27,22407.0,85.6835,85.6835,84.8099,84.8736,22407.0
2015-08-24 14:50:00,93.28,93.42,92.33,92.33,57681.0,84.8827,85.0101,84.0182,84.0182,57681.0
2015-08-24 15:00:00,92.32,92.84,91.87,92.76,49930.0,84.0091,84.4823,83.5997,84.4095,49930.0
2015-08-24 15:10:00,92.76,92.8,92.13,92.13,54074.0,84.4095,84.4459,83.8362,83.8362,54074.0
2015-08-24 15:20:00,92.14,92.54,91.7,92.13,109156.0,83.8453,84.2093,83.445,83.8362,109156.0
2015-08-24 15:30:00,92.13,93.62,91.89,93.62,71759.0,83.8362,85.1921,83.6179,85.1921,71759.0
2015-08-24 15:40:00,93.57,94.41,93.1,93.4,105493.0,85.1466,85.911,84.7189,84.9919,105493.0
2015-08-24 15:50:00,93.39,93.89,92.57,92.62,181423.0,84.9828,85.4378,84.2366,84.2821,181423.0
2015-08-25 09:30:00,97.5,97.53,95.18,95.38,58647.0,88.7228,88.7501,86.6117,86.7937,58647.0
2015-08-25 09:40:00,95.51,95.51,94.69,95.17,27844.0,86.912,86.912,86.1658,86.6026,27844.0
2015-08-25 09:50:00,95.04,95.18,94.67,95.01,30194.0,86.4843,86.6117,86.1476,86.457,30194.0
2015-08-25 10:00:00,95.0,95.23,94.63,95.08,23320.0,86.4479,86.6572,86.1112,86.5207,23320.0
2015-08-25 10:10:00,95.06,95.58,94.86,95.27,37170.0,86.5025,86.9757,86.3205,86.6936,37170.0
2015-08-25 10:20:00,95.27,95.27,94.65,94.82,32675.0,86.6936,86.6936,86.1294,86.2841,32675.0
2015-08-25 10:30:00,94.89,94.89,94.34,94.48,22674.0,86.3478,86.3478,85.8473,85.9747,22674.0
2015-08-25 10:40:00,94.53,94.98,94.48,94.67,23112.0,86.0202,86.4297,85.9747,86.1476,23112.0
2015-08-25 10:50:00,94.63,95.0,94.62,94.93,34655.0,86.1112,86.4479,86.1021,86.3842,34655.0
2015-08-25 11:00:00,94.97,95.44,94.92,95.38,39008.0,86.4206,86.8483,86.3751,86.7937,39008.0
2015-08-25 11:10:00,95.41,95.99,95.35,95.93,28019.0,86.821,87.3488,86.7664,87.2942,28019.0
2015-08-25 11:20:00,95.92,96.04,95.5,95.55,38065.0,87.2851,87.3943,86.9029,86.9484,38065.0
2015-08-25 11:30:00,95.56,95.58,95.17,95.19,77514.0,86.9575,86.9757,86.6026,86.6208,77514.0
2015-08-25 11:40:00,95.23,95.31,94.96,95.24,10205.0,86.6572,86.73,86.4115,86.6663,10205.0
2015-08-25 11:50:00,95.29,95.3,94.96,94.96,18192.0,86.7118,86.7209,86.4115,86.4115,18192.0
2015-08-25 12:00:00,94.96,95.28,94.96,95.18,16662.0,86.4115,86.7027,86.4115,86.6117,16662.0
2015-08-25 12:10:00,95.18,95.38,95.05,95.15,27430.0,86.6117,86.7937,86.4934,86.5844,27430.0
2015-08-25 12:20:00,95.14,95.36,95.1,95.23,69191.0,86.5753,86.7755,86.5389,86.6572,69191.0
2015-08-25 12:30:00,95.25,95.5,95.2,95.38,71966.0,86.6754,86.9029,86.6299,86.7937,71966.0
2015-08-25 12:40:00,95.3,95.4,95.27,95.29,83241.0,86.7209,86.8119,86.6936,86.7118,83241.0
2015-08-25 12:50:00,95.33,95.36,95.2,95.25,35750.0,86.7482,86.7755,86.6299,86.6754,35750.0
2015-08-25 13:00:00,95.25,95.3,95.04,95.22,28061.0,86.6754,86.7209,86.4843,86.6481,28061.0
2015-08-25 13:10:00,95.22,95.22,95.02,95.02,42234.0,86.6481,86.6481,86.4661,86.4661,42234.0
2015-08-25 13:20:00,94.99,95.22,94.28,94.46,65594.0,86.4388,86.6481,85.7927,85.9565,65594.0
2015-08-25 13:30:00,94.46,94.81,94.46,94.5,30128.0,85.9565,86.275,85.9565,85.9929,30128.0
2015-08-25 13:40:00,94.49,95.01,94.33,94.79,141691.0,85.9838,86.457,85.8382,86.2568,141691.0
2015-08-25 13:50:00,94.79,95.27,94.76,95.1,100464.0,86.2568,86.6936,86.2295,86.5389,100464.0
2015-08-25 14:00:00,95.06,95.07,94.65,94.69,20932.0,86.5025,86.5116,86.1294,86.1658,20932.0
2015-08-25 14:10:00,94.69,94.87,94.53,94.77,57474.0,86.1658,86.3296,86.0202,86.2386,57474.0
2015-08-25 14:20:00,94.78,95.05,94.69,94.86,19559.0,86.2477,86.4934,86.1658,86.3205,19559.0
2015-08-25 14:30:00,94.88,95.05,94.67,94.77,51554.0,86.3387,86.4934,86.1476,86.2386,51554.0
2015-08-25 14:40:00,94.77,95.09,94.7,95.09,16773.0,86.2386,86.5298,86.1749,86.5298,16773.0
2015-08-25 14:50:00,95.19,95.29,95.07,95.11,16312.0,86.6208,86.7118,86.5116,86.548,16312.0
2015-08-25 15:00:00,95.13,95.31,94.74,94.77,36753.0,86.5662,86.73,86.2113,86.2386,36753.0
2015-08-25 15:10:00,94.71,94.81,94.33,94.53,94126.0,86.184,86.275,85.8382,86.0202,94126.0
2015-08-25 15:20:00,94.5,94.65,94.16,94.55,255867.0,85.9929,86.1294,85.6835,86.0384,255867.0
2015-08-25 15:30:00,94.51,94.59,93.86,94.01,261042.0,86.002,86.0748,85.4105,85.547,261042.0
2015-08-25 15:40:00,94.0,94.19,93.65,93.77,335811.0,85.5379,85.7108,85.2194,85.3286,335811.0
2015-08-25 15:50:00,93.85,94.26,93.15,93.19,493337.0,85.4014,85.7745,84.7644,84.8008,493337.0
2015-08-26 09:30:00,95.21,95.64,94.43,94.48,81538.0,86.639,87.0303,85.9292,85.9747,81538.0
2015-08-26 09:40:00,94.65,94.74,94.14,94.25,21059.0,86.1294,86.2113,85.6653,85.7654,21059.0
2015-08-26 09:50:00,94.37,94.47,93.91,94.06,18241.0,85.8746,85.9656,85.456,85.5925,18241.0
2015-08-26 10:00:00,94.06,94.59,93.9,94.23,12347.0,85.5925,86.0748,85.4469,85.7472,12347.0
2015-08-26 10:10:00,94.25,94.4,93.44,93.61,82161.0,85.7654,85.9019,85.0283,85.183,82161.0
2015-08-26 10:20:00,93.59,94.37,93.53,94.27,36708.0,85.1648,85.8746,85.1102,85.7836,36708.0
2015-08-26 10:30:00,94.35,94.85,94.1,94.49,20584.0,85.8564,86.3114,85.6289,85.9838,20584.0
2015-08-26 10:40:00,94.49,94.49,93.93,94.17,17712.0,85.9838,85.9838,85.4742,85.6926,17712.0
2015-08-26 10:50:00,94.11,94.63,94.05,94.25,16836.0,85.638,86.1112,85.5834,85.7654,16836.0
2015-08-26 11:00:00,94.3,94.3,93.88,93.9,18940.0,85.8109,85.8109,85.4287,85.4469,18940.0
2015-08-26 11:10:00,93.98,94.07,93.74,93.95,18588.0,85.5197,85.6016,85.3013,85.4924,18588.0
2015-08-26 11:20:00,93.95,94.06,93.72,93.83,54697.0,85.4924,85.5925,85.2831,85.3832,54697.0
2015-08-26 11:30:00,93.79,93.94,93.35,93.41,109188.0,85.3468,85.4833,84.9464,85.001,109188.0
2015-08-26 11:40:00,93.41,93.85,93.38,93.56,23536.0,85.001,85.4014,84.9737,85.1375,23536.0
2015-08-26 11:50:00,93.57,93.83,93.42,93.56,24427.0,85.1466,85.3832,85.0101,85.1375,24427.0
2015-08-26 12:00:00,93.46,93.62,93.29,93.46,15699.0,85.0465,85.1921,84.8918,85.0465,15699.0
2015-08-26 12:10:00,93.39,93.7,93.37,93.64,16604.0,84.9828,85.2649,84.9646,85.2103,16604.0
2015-08-26 12:20:00,93.64,93.64,93.24,93.24,22615.0,85.2103,85.2103,84.8463,84.8463,22615.0
2015-08-26 12:30:00,93.29,93.3,92.9,92.92,21982.0,84.8918,84.9009,84.5369,84.5551,21982.0
2015-08-26 12:40:00,92.87,93.11,92.8,93.09,16836.0,84.5096,84.728,84.4459,84.7098,16836.0
2015-08-26 12:50:00,93.06,93.5,92.95,93.46,14945.0,84.6825,85.0829,84.5824,85.0465,14945.0
2015-08-26 13:00:00,93.47,93.72,93.24,93.38,21376.0,85.0556,85.2831,84.8463,84.9737,21376.0
2015-08-26 13:10:00,93.4,93.59,93.31,93.47,18800.0,84.9919,85.1648,84.91,85.0556,18800.0
2015-08-26 13:20:00,93.53,94.02,93.53,93.86,14103.0,85.1102,85.5561,85.1102,85.4105,14103.0
2015-08-26 13:30:00,93.92,94.33,93.85,94.26,16800.0,85.4651,85.8382,85.4014,85.7745,16800.0
2015-08-26 13:40:00,94.25,94.31,93.97,94.1,26413.0,85.7654,85.82,85.5106,85.6289,26413.0
2015-08-26 13:50:00,94.08,94.48,94.04,94.44,13190.0,85.6107,85.9747,85.5743,85.9383,13190.0
2015-08-26 14:00:00,94.51,94.55,94.19,94.42,17867.0,86.002,86.0384,85.7108,85.9201,17867.0
2015-08-26 14:10:00,94.46,94.53,93.87,93.92,23391.0,85.9565,86.0202,85.4196,85.4651,23391.0
2015-08-26 14:20:00,93.93,94.38,93.86,94.29,20778.0,85.4742,85.8837,85.4105,85.8018,20778.0
2015-08-26 14:30:00,94.32,94.62,94.21,94.62,18600.0,85.8291,86.1021,85.729,86.1021,18600.0
2015-08-26 14:40:00,94.62,95.17,94.61,94.8,27883.0,86.1021,86.6026,86.093,86.2659,27883.0
2015-08-26 14:50:00,94.79,95.03,94.65,94.8,25853.0,86.2568,86.4752,86.1294,86.2659,25853.0
2015-08-26 15:00:00,94.8,95.22,94.63,95.2,47840.0,86.2659,86.6481,86.1112,86.6299,47840.0
2015-08-26 15:10:00,95.28,95.99,95.26,95.86,51081.0,86.7027,87.3488,86.6845,87.2305,51081.0
2015-08-26 15:20:00,95.98,96.05,95.59,95.74,36452.0,87.3397,87.4034,86.9848,87.1213,36452.0
2015-08-26 15:30:00,95.78,96.2,95.7,95.73,49883.0,87.1577,87.5399,87.0849,87.1122,49883.0
2015-08-26 15:40:00,95.74,96.58,95.69,96.08,54738.0,87.1213,87.8856,87.0758,87.4307,54738.0
2015-08-26 15:50:00,96.17,96.4,95.82,96.25,109730.0,87.5126,87.7219,87.1941,87.5854,109730.0
2015-08-27 09:30:00,97.19,98.28,97.19,98.12,55839.0,88.4407,89.4326,88.4407,89.287,55839.0
2015-08-27 09:40:00,98.15,98.41,97.94,98.0,35193.0,89.3143,89.5509,89.1232,89.1778,35193.0
2015-08-27 09:50:00,98.04,98.35,97.75,98.14,29755.0,89.2142,89.4963,88.9503,89.3052,29755.0
2015-08-27 10:00:00,98.08,98.2,97.6,97.9,25731.0,89.2506,89.3598,88.8138,89.0868,25731.0
2015-08-27 10:10:00,97.99,98.33,97.94,98.12,30910.0,89.1687,89.4781,89.1232,89.287,30910.0
2015-08-27 10:20:00,98.1,98.17,97.87,97.92,19525.0,89.2688,89.3325,89.0595,89.105,19525.0
2015-08-27 10:30:00,97.92,97.98,97.64,97.9,17712.0,89.105,89.1596,88.8502,89.0868,17712.0
2015-08-27 10:40:00,97.99,98.69,97.91,98.67,20877.0,89.1687,89.8057,89.0959,89.7875,20877.0
2015-08-27 10:50:00,98.67,98.67,98.47,98.64,26301.0,89.7875,89.7875,89.6055,89.7602,26301.0
2015-08-27 11:00:00,98.63,99.1,98.61,98.87,25451.0,89.7511,90.1788,89.7329,89.9695,25451.0
2015-08-27 11:10:00,98.87,98.99,98.7,98.79,21028.0,89.9695,90.0787,89.8148,89.8967,21028.0
2015-08-27 11:20:00,98.78,98.83,98.49,98.59,23616.0,89.8876,89.9331,89.6237,89.7147,23616.0
2015-08-27 11:30:00,98.59,98.64,98.28,98.28,25589.0,89.7147,89.7602,89.4326,89.4326,25589.0
2015-08-27 11:40:00,98.34,98.53,98.22,98.53,19906.0,89.4872,89.6601,89.378,89.6601,19906.0
2015-08-27 11:50:00,98.51,98.67,98.46,98.52,20843.0,89.6419,89.7875,89.5964,89.651,20843.0
2015-08-27 12:00:00,98.51,98.81,98.47,98.71,34383.0,89.6419,89.9149,89.6055,89.8239,34383.0
2015-08-27 12:10:00,98.72,98.72,98.55,98.69,16519.0,89.833,89.833,89.6783,89.8057,16519.0
2015-08-27 12:20:00,98.66,98.71,98.61,98.69,22497.0,89.7784,89.8239,89.7329,89.8057,22497.0
2015-08-27 12:30:00,98.68,98.86,98.64,98.86,35021.0,89.7966,89.9604,89.7602,89.9604,35021.0
2015-08-27 12:40:00,98.81,98.85,98.69,98.78,33051.0,89.9149,89.9513,89.8057,89.8876,33051.0
2015-08-27 12:50:00,98.76,98.86,98.52,98.68,116548.0,89.8694,89.9604,89.651,89.7966,116548.0
2015-08-27 13:00:00,98.72,98.82,98.51,98.82,44241.0,89.833,89.924,89.6419,89.924,44241.0
2015-08-27 13:10:00,98.86,98.92,98.69,98.81,77041.0,89.9604,90.015,89.8057,89.9149,77041.0
2015-08-27 13:20:00,98.81,99.04,98.69,98.82,23677.0,89.9149,90.1242,89.8057,89.924,23677.0
2015-08-27 13:30:00,98.77,98.95,98.69,98.72,18902.0,89.8785,90.0423,89.8057,89.833,18902.0
2015-08-27 13:40:00,98.73,98.8,98.58,98.65,52681.0,89.8421,89.9058,89.7056,89.7693,52681.0
2015-08-27 13:50:00,98.7,99.09,98.67,99.09,24002.0,89.8148,90.1697,89.7875,90.1697,24002.0
2015-08-27 14:00:00,99.11,99.12,98.72,98.72,32203.0,90.1879,90.197,89.833,89.833,32203.0
2015-08-27 14:10:00,98.77,98.95,98.49,98.69,22867.0,89.8785,90.0423,89.6237,89.8057,22867.0
2015-08-27 14:20:00,98.69,98.81,98.17,98.33,35218.0,89.8057,89.9149,89.3325,89.4781,35218.0
2015-08-27 14:30:00,98.3,98.67,98.25,98.66,24888.0,89.4508,89.7875,89.4053,89.7784,24888.0
2015-08-27 14:40:00,98.67,98.67,97.97,98.03,27668.0,89.7875,89.7875,89.1505,89.2051,27668.0
2015-08-27 14:50:00,97.95,98.21,97.43,97.47,35206.0,89.1323,89.3689,88.6591,88.6955,35206.0
2015-08-27 15:00:00,97.55,97.77,96.95,97.58,42939.0,88.7683,88.9685,88.2223,88.7956,42939.0
2015-08-27 15:10:00,97.58,97.92,97.29,97.82,37912.0,88.7956,89.105,88.5317,89.014,37912.0
2015-08-27 15:20:00,97.78,98.28,97.53,98.28,59621.0,88.9776,89.4326,88.7501,89.4326,59621.0
2015-08-27 15:30:00,98.27,98.55,98.01,98.15,61482.0,89.4235,89.6783,89.1869,89.3143,61482.0
2015-08-27 15:40:00,98.13,98.84,98.13,98.79,78423.0,89.2961,89.9422,89.2961,89.8967,78423.0
2015-08-27 15:50:00,98.77,99.17,98.65,99.13,128437.0,89.8785,90.2425,89.7693,90.2061,128437.0
2015-08-28 09:30:00,98.36,99.53,98.36,99.43,34187.0,89.5054,90.5701,89.5054,90.4791,34187.0
2015-08-28 09:40:00,99.36,99.36,98.51,98.55,16296.0,90.4154,90.4154,89.6419,89.6783,16296.0
2015-08-28 09:50:00,98.81,98.91,98.26,98.73,13959.0,89.9149,90.0059,89.4144,89.8421,13959.0
2015-08-28 10:00:00,98.54,98.76,98.14,98.19,13696.0,89.6692,89.8694,89.3052,89.3507,13696.0
2015-08-28 10:10:00,98.19,98.41,98.02,98.2,15253.0,89.3507,89.5509,89.196,89.3598,15253.0
2015-08-28 10:20:00,98.2,98.73,98.1,98.47,22249.0,89.3598,89.8421,89.2688,89.6055,22249.0
2015-08-28 10:30:00,98.46,98.75,98.26,98.34,14943.0,89.5964,89.8603,89.4144,89.4872,14943.0
2015-08-28 10:40:00,98.42,98.5,98.24,98.49,8522.0,89.56,89.6328,89.3962,89.6237,8522.0
2015-08-28 10:50:00,98.44,98.66,98.35,98.46,9335.0,89.5782,89.7784,89.4963,89.5964,9335.0
2015-08-28 11:00:00,98.5,98.68,98.44,98.55,7468.0,89.6328,89.7966,89.5782,89.6783,7468.0
2015-08-28 11:10:00,98.6,98.82,98.54,98.7,14684.0,89.7238,89.924,89.6692,89.8148,14684.0
2015-08-28 11:20:00,98.67,98.87,98.65,98.81,14282.0,89.7875,89.9695,89.7693,89.9149,14282.0
2015-08-28 11:30:00,98.78,98.96,98.69,98.73,7100.0,89.8876,90.0514,89.8057,89.8421,7100.0
2015-08-28 11:40:00,98.8,98.8,98.15,98.26,12181.0,89.9058,89.9058,89.3143,89.4144,12181.0
2015-08-28 11:50:00,98.26,98.32,97.85,98.03,28173.0,89.4144,89.469,89.0413,89.2051,28173.0
2015-08-28 12:00:00,98.03,98.18,97.96,98.03,19271.0,89.2051,89.3416,89.1414,89.2051,19271.0
2015-08-28 12:10:00,98.03,98.58,97.98,98.55,15200.0,89.2051,89.7056,89.1596,89.6783,15200.0
2015-08-28 12:20:00,98.59,98.84,98.49,98.84,15910.0,89.7147,89.9422,89.6237,89.9422,15910.0
2015-08-28 12:30:00,98.82,99.04,98.79,99.04,17838.0,89.924,90.1242,89.8967,90.1242,17838.0
2015-08-28 12:40:00,99.04,99.22,98.95,99.2,19650.0,90.1242,90.288,90.0423,90.2698,19650.0
2015-08-28 12:50:00,99.2,99.33,99.14,99.15,15774.0,90.2698,90.3881,90.2152,90.2243,15774.0
2015-08-28 13:00:00,99.15,99.16,98.89,99.0,7978.0,90.2243,90.2334,89.9877,90.0878,7978.0
2015-08-28 13:10:00,99.02,99.28,99.02,99.26,16450.0,90.106,90.3426,90.106,90.3244,16450.0
2015-08-28 13:20:00,99.27,99.28,98.95,98.95,15193.0,90.3335,90.3426,90.0423,90.0423,15193.0
2015-08-28 13:30:00,98.89,99.03,98.69,98.84,28350.0,89.9877,90.1151,89.8057,89.9422,28350.0
2015-08-28 13:40:00,98.89,99.25,98.82,99.17,17602.0,89.9877,90.3153,89.924,90.2425,17602.0
2015-08-28 13:50:00,99.21,99.35,99.09,99.09,17566.0,90.2789,90.4063,90.1697,90.1697,17566.0
2015-08-28 14:00:00,99.09,99.48,99.09,99.4,15476.0,90.1697,90.5246,90.1697,90.4518,15476.0
2015-08-28 14:10:00,99.41,99.45,99.1,99.11,17828.0,90.4609,90.4973,90.1788,90.1879,17828.0
2015-08-28 14:20:00,99.14,99.43,99.14,99.38,23843.0,90.2152,90.4791,90.2152,90.4336,23843.0
2015-08-28 14:30:00,99.38,99.51,99.08,99.22,26086.0,90.4336,90.5519,90.1606,90.288,26086.0
2015-08-28 14:40:00,99.2,99.44,99.05,99.33,30758.0,90.2698,90.4882,90.1333,90.3881,30758.0
2015-08-28 14:50:00,99.29,99.57,99.18,99.54,36782.0,90.3517,90.6065,90.2516,90.5792,36782.0
2015-08-28 15:00:00,99.51,99.6,99.23,99.57,43402.0,90.5519,90.6338,90.2971,90.6065,43402.0
2015-08-28 15:10:00,99.57,99.57,99.31,99.37,40494.0,90.6065,90.6065,90.3699,90.4245,40494.0
2015-08-28 15:20:00,99.31,99.37,99.11,99.32,40649.0,90.3699,90.4245,90.1879,90.379,40649.0
2015-08-28 15:30:00,99.26,99.34,98.98,99.07,65766.0,90.3244,90.3972,90.0696,90.1515,65766.0
2015-08-28 15:40:00,99.09,99.3,98.9,99.07,65570.0,90.1697,90.3608,89.9968,90.1515,65570.0
2015-08-28 15:50:00,99.12,99.48,99.1,99.44,186871.0,90.197,90.5246,90.1788,90.4882,186871.0
2015-08-31 09:30:00,99.16,99.16,98.58,98.6,30712.0,90.2334,90.2334,89.7056,89.7238,30712.0
2015-08-31 09:40:00,98.63,98.85,98.17,98.34,23043.0,89.7511,89.9513,89.3325,89.4872,23043.0
2015-08-31 09:50:00,98.21,98.65,98.21,98.56,16604.0,89.3689,89.7693,89.3689,89.6874,16604.0
2015-08-31 10:00:00,98.46,98.72,98.26,98.38,17965.0,89.5964,89.833,89.4144,89.5236,17965.0
2015-08-31 10:10:00,98.34,98.44,98.05,98.17,24245.0,89.4872,89.5782,89.2233,89.3325,24245.0
2015-08-31 10:20:00,98.22,98.46,98.12,98.36,37226.0,89.378,89.5964,89.287,89.5054,37226.0
2015-08-31 10:30:00,98.4,98.41,98.12,98.36,55943.0,89.5418,89.5509,89.287,89.5054,55943.0
2015-08-31 10:40:00,98.38,98.39,98.21,98.29,41939.0,89.5236,89.5327,89.3689,89.4417,41939.0
2015-08-31 10:50:00,98.29,98.35,98.15,98.15,31329.0,89.4417,89.4963,89.3143,89.3143,31329.0
2015-08-31 11:00:00,98.15,98.16,97.73,97.81,10000.0,89.3143,89.3234,88.9321,89.0049,10000.0
2015-08-31 11:10:00,97.82,98.08,97.7,98.01,14418.0,89.014,89.2506,88.9048,89.1869,14418.0
2015-08-31 11:20:00,98.07,98.31,97.99,98.18,13761.0,89.2415,89.4599,89.1687,89.3416,13761.0
2015-08-31 11:30:00,98.16,98.16,97.96,98.05,8100.0,89.3234,89.3234,89.1414,89.2233,8100.0
2015-08-31 11:40:00,98.1,98.45,98.1,98.36,60231.0,89.2688,89.5873,89.2688,89.5054,60231.0
2015-08-31 11:50:00,98.31,98.36,97.91,97.93,17759.0,89.4599,89.5054,89.0959,89.1141,17759.0
2015-08-31 12:00:00,97.98,98.11,97.94,97.97,5961.0,89.1596,89.2779,89.1232,89.1505,5961.0
2015-08-31 12:10:00,97.94,98.15,97.9,98.15,3400.0,89.1232,89.3143,89.0868,89.3143,3400.0
2015-08-31 12:20:00,98.16,98.33,98.16,98.26,20025.0,89.3234,89.4781,89.3234,89.4144,20025.0
2015-08-31 12:30:00,98.3,98.32,98.18,98.25,16569.0,89.4508,89.469,89.3416,89.4053,16569.0
2015-08-31 12:40:00,98.25,98.29,98.15,98.19,15404.0,89.4053,89.4417,89.3143,89.3507,15404.0
2015-08-31 12:50:00,98.23,98.31,98.11,98.11,19604.0,89.3871,89.4599,89.2779,89.2779,19604.0
2015-08-31 13:00:00,98.17,98.21,98.03,98.06,6976.0,89.3325,89.3689,89.2051,89.2324,6976.0
2015-08-31 13:10:00,98.08,98.08,97.81,97.81,5302.0,89.2506,89.2506,89.0049,89.0049,5302.0
2015-08-31 13:20:00,97.82,97.83,97.61,97.65,21226.0,89.014,89.0231,88.8229,88.8593,21226.0
2015-08-31 13:30:00,97.67,97.72,97.52,97.61,8055.0,88.8775,88.923,88.741,88.8229,8055.0
2015-08-31 13:40:00,97.65,97.67,97.46,97.47,5700.0,88.8593,88.8775,88.6864,88.6955,5700.0
2015-08-31 13:50:00,97.42,97.49,97.34,97.4,8510.0,88.65,88.7137,88.5772,88.6318,8510.0
2015-08-31 14:00:00,97.42,97.58,97.24,97.24,14301.0,88.65,88.7956,88.4862,88.4862,14301.0
2015-08-31 14:10:00,97.25,97.27,97.11,97.16,12430.0,88.4953,88.5135,88.3679,88.4134,12430.0
2015-08-31 14:20:00,97.19,97.5,97.16,97.4,8010.0,88.4407,88.7228,88.4134,88.6318,8010.0
2015-08-31 14:30:00,97.41,97.55,97.33,97.33,11706.0,88.6409,88.7683,88.5681,88.5681,11706.0
2015-08-31 14:40:00,97.34,97.44,97.19,97.24,8217.0,88.5772,88.6682,88.4407,88.4862,8217.0
2015-08-31 14:50:00,97.19,97.2,96.99,97.05,11033.0,88.4407,88.4498,88.2587,88.3133,11033.0
2015-08-31 15:00:00,97.07,97.49,97.07,97.47,14295.0,88.3315,88.7137,88.3315,88.6955,14295.0
2015-08-31 15:10:00,97.45,97.47,97.19,97.24,23893.0,88.6773,88.6955,88.4407,88.4862,23893.0
2015-08-31 15:20:00,97.17,97.25,97.04,97.07,30474.0,88.4225,88.4953,88.3042,88.3315,30474.0
2015-08-31 15:30:00,97.09,97.46,97.08,97.11,37958.0,88.3497,88.6864,88.3406,88.3679,37958.0
2015-08-31 15:40:00,97.12,97.41,97.12,97.21,52392.0,88.377,88.6409,88.377,88.4589,52392.0
2015-08-31 15:50:00,97.21,97.32,96.93,97.02,197261.0,88.4589,88.559,88.2041,88.286,197261.0
2015-09-01 09:30:00,94.47,95.18,94.13,94.73,24034.0,85.9656,86.6117,85.6562,86.2022,24034.0
2015-09-01 09:40:00,94.58,94.83,94.17,94.53,85226.0,86.0657,86.2932,85.6926,86.0202,85226.0
2015-09-01 09:50:00,94.52,94.77,94.41,94.77,21074.0,86.0111,86.2386,85.911,86.2386,21074.0
2015-09-01 10:00:00,94.79,94.79,94.22,94.6,27456.0,86.2568,86.2568,85.7381,86.0839,27456.0
2015-09-01 10:10:00,94.56,94.71,94.39,94.63,19783.0,86.0475,86.184,85.8928,86.1112,19783.0
2015-09-01 10:20:00,94.53,95.08,94.37,95.08,13974.0,86.0202,86.5207,85.8746,86.5207,13974.0
2015-09-01 10:30:00,95.06,95.25,94.84,94.91,19514.0,86.5025,86.6754,86.3023,86.366,19514.0
2015-09-01 10:40:00,94.96,94.96,94.55,94.66,11268.0,86.4115,86.4115,86.0384,86.1385,11268.0
2015-09-01 10:50:00,94.69,94.72,94.41,94.68,18352.0,86.1658,86.1931,85.911,86.1567,18352.0
2015-09-01 11:00:00,94.67,94.97,94.49,94.97,15202.0,86.1476,86.4206,85.9838,86.4206,15202.0
2015-09-01 11:10:00,94.96,95.09,94.84,95.02,16543.0,86.4115,86.5298,86.3023,86.4661,16543.0
2015-09-01 11:20:00,94.98,95.04,94.45,94.55,39218.0,86.4297,86.4843,85.9474,86.0384,39218.0
2015-09-01 11:30:00,94.51,94.7,94.46,94.5,38302.0,86.002,86.1749,85.9565,85.9929,38302.0
2015-09-01 11:40:00,94.46,94.58,94.36,94.55,12344.0,85.9565,86.0657,85.8655,86.0384,12344.0
2015-09-01 11:50:00,94.52,94.59,94.34,94.35,20843.0,86.0111,86.0748,85.8473,85.8564,20843.0
2015-09-01 12:00:00,94.41,94.48,94.26,94.29,19200.0,85.911,85.9747,85.7745,85.8018,19200.0
2015-09-01 12:10:00,94.28,94.38,94.2,94.25,15275.0,85.7927,85.8837,85.7199,85.7654,15275.0
2015-09-01 12:20:00,94.27,94.3,94.07,94.2,29031.0,85.7836,85.8109,85.6016,85.7199,29031.0
2015-09-01 12:30:00,94.14,94.25,93.76,93.87,23433.0,85.6653,85.7654,85.3195,85.4196,23433.0
2015-09-01 12:40:00,93.85,93.92,93.54,93.74,21200.0,85.4014,85.4651,85.1193,85.3013,21200.0
2015-09-01 12:50:00,93.75,93.75,93.56,93.58,15375.0,85.3104,85.3104,85.1375,85.1557,15375.0
2015-09-01 13:00:00,93.57,93.96,93.47,93.55,101080.0,85.1466,85.5015,85.0556,85.1284,101080.0
2015-09-01 13:10:00,93.55,93.62,93.27,93.42,15267.0,85.1284,85.1921,84.8736,85.0101,15267.0
2015-09-01 13:20:00,93.46,93.76,93.37,93.72,10820.0,85.0465,85.3195,84.9646,85.2831,10820.0
2015-09-01 13:30:00,93.69,93.89,93.62,93.66,14972.0,85.2558,85.4378,85.1921,85.2285,14972.0
2015-09-01 13:40:00,93.6,93.85,93.55,93.72,12086.0,85.1739,85.4014,85.1284,85.2831,12086.0
2015-09-01 13:50:00,93.76,93.84,93.64,93.72,11778.0,85.3195,85.3923,85.2103,85.2831,11778.0
2015-09-01 14:00:00,93.69,93.7,93.47,93.51,16459.0,85.2558,85.2649,85.0556,85.092,16459.0
2015-09-01 14:10:00,93.48,93.51,93.22,93.25,15125.0,85.0647,85.092,84.8281,84.8554,15125.0
2015-09-01 14:20:00,93.19,93.48,93.16,93.29,16682.0,84.8008,85.0647,84.7735,84.8918,16682.0
2015-09-01 14:30:00,93.26,93.76,93.26,93.76,16661.0,84.8645,85.3195,84.8645,85.3195,16661.0
2015-09-01 14:40:00,93.73,93.73,93.24,93.29,19766.0,85.2922,85.2922,84.8463,84.8918,19766.0
2015-09-01 14:50:00,93.29,93.55,93.16,93.16,17432.0,84.8918,85.1284,84.7735,84.7735,17432.0
2015-09-01 15:00:00,93.18,93.22,92.9,93.08,28552.0,84.7917,84.8281,84.5369,84.7007,28552.0
2015-09-01 15:10:00,93.06,93.29,92.97,93.01,33490.0,84.6825,84.8918,84.6006,84.637,33490.0
2015-09-01 15:20:00,93.0,93.16,92.75,92.81,40147.0,84.6279,84.7735,84.4004,84.455,40147.0
2015-09-01 15:30:00,92.77,92.9,92.54,92.61,30666.0,84.4186,84.5369,84.2093,84.273,30666.0
2015-09-01 15:40:00,92.55,92.66,92.13,92.41,66156.0,84.2184,84.3185,83.8362,84.091,66156.0
2015-09-01 15:50:00,92.43,93.08,92.4,92.77,262558.0,84.1092,84.7007,84.0819,84.4186,262558.0
2015-09-02 09:30:00,94.07,95.25,93.78,93.89,53040.0,85.6016,86.6754,85.3377,85.4378,53040.0
2015-09-02 09:40:00,93.8,94.19,93.44,93.62,17392.0,85.3559,85.7108,85.0283,85.1921,17392.0
2015-09-02 09:50:00,93.63,93.71,93.07,93.14,22198.0,85.2012,85.274,84.6916,84.7553,22198.0
2015-09-02 10:00:00,93.24,93.51,93.15,93.4,13433.0,84.8463,85.092,84.7644,84.9919,13433.0
2015-09-02 10:10:00,93.46,93.46,92.96,92.96,24980.0,85.0465,85.0465,84.5915,84.5915,24980.0
2015-09-02 10:20:00,92.81,93.14,92.73,92.75,10220.0,84.455,84.7553,84.3822,84.4004,10220.0
2015-09-02 10:30:00,92.76,92.94,92.57,92.76,19034.0,84.4095,84.5733,84.2366,84.4095,19034.0
2015-09-02 10:40:00,92.82,93.14,92.65,92.73,12003.0,84.4641,84.7553,84.3094,84.3822,12003.0
2015-09-02 10:50:00,92.82,93.26,92.81,93.26,8700.0,84.4641,84.8645,84.455,84.8645,8700.0
2015-09-02 11:00:00,93.26,93.4,93.16,93.24,14027.0,84.8645,84.9919,84.7735,84.8463,14027.0
2015-09-02 11:10:00,93.22,93.25,92.97,93.14,13087.0,84.8281,84.8554,84.6006,84.7553,13087.0
2015-09-02 11:20:00,93.12,93.25,92.95,93.0,12711.0,84.7371,84.8554,84.5824,84.6279,12711.0
2015-09-02 11:30:00,93.03,93.06,92.6,92.65,13820.0,84.6552,84.6825,84.2639,84.3094,13820.0
2015-09-02 11:40:00,92.64,92.88,92.57,92.6,10050.0,84.3003,84.5187,84.2366,84.2639,10050.0
2015-09-02 11:50:00,92.55,92.66,92.36,92.54,18274.0,84.2184,84.3185,84.0455,84.2093,18274.0
2015-09-02 12:00:00,92.53,92.66,92.33,92.36,11141.0,84.2002,84.3185,84.0182,84.0455,11141.0
2015-09-02 12:10:00,92.36,92.47,92.23,92.41,9184.0,84.0455,84.1456,83.9272,84.091,9184.0
2015-09-02 12:20:00,92.48,92.71,92.47,92.66,11644.0,84.1547,84.364,84.1456,84.3185,11644.0
2015-09-02 12:30:00,92.66,93.0,92.65,93.0,17400.0,84.3185,84.6279,84.3094,84.6279,17400.0
2015-09-02 12:40:00,92.96,93.18,92.78,93.09,14223.0,84.5915,84.7917,84.4277,84.7098,14223.0
2015-09-02 12:50:00,93.08,93.12,92.82,93.1,8182.0,84.7007,84.7371,84.4641,84.7189,8182.0
2015-09-02 13:00:00,93.17,93.17,92.97,93.03,9775.0,84.7826,84.7826,84.6006,84.6552,9775.0
2015-09-02 13:10:00,93.11,93.23,92.95,92.96,9001.0,84.728,84.8372,84.5824,84.5915,9001.0
2015-09-02 13:20:00,92.94,93.14,92.89,93.1,19111.0,84.5733,84.7553,84.5278,84.7189,19111.0
2015-09-02 13:30:00,93.11,93.13,92.87,92.91,13225.0,84.728,84.7462,84.5096,84.546,13225.0
2015-09-02 13:40:00,92.96,93.13,92.91,93.09,9096.0,84.5915,84.7462,84.546,84.7098,9096.0
2015-09-02 13:50:00,93.06,93.1,92.88,92.94,12088.0,84.6825,84.7189,84.5187,84.5733,12088.0
2015-09-02 14:00:00,92.95,93.19,92.78,93.05,49436.0,84.5824,84.8008,84.4277,84.6734,49436.0
2015-09-02 14:10:00,93.07,93.28,93.06,93.09,20526.0,84.6916,84.8827,84.6825,84.7098,20526.0
2015-09-02 14:20:00,93.08,93.29,93.04,93.13,22473.0,84.7007,84.8918,84.6643,84.7462,22473.0
2015-09-02 14:30:00,93.14,93.14,92.78,92.86,37276.0,84.7553,84.7553,84.4277,84.5005,37276.0
2015-09-02 14:40:00,92.9,92.91,92.62,92.75,23883.0,84.5369,84.546,84.2821,84.4004,23883.0
2015-09-02 14:50:00,92.81,92.98,92.8,92.95,17581.0,84.455,84.6097,84.4459,84.5824,17581.0
2015-09-02 15:00:00,93.0,93.17,92.9,92.9,36228.0,84.6279,84.7826,84.5369,84.5369,36228.0
2015-09-02 15:10:00,92.93,93.03,92.63,92.82,37384.0,84.5642,84.6552,84.2912,84.4641,37384.0
2015-09-02 15:20:00,92.85,93.01,92.59,93.01,70625.0,84.4914,84.637,84.2548,84.637,70625.0
2015-09-02 15:30:00,93.01,93.17,92.93,93.07,44511.0,84.637,84.7826,84.5642,84.6916,44511.0
2015-09-02 15:40:00,93.07,93.23,93.03,93.09,64300.0,84.6916,84.8372,84.6552,84.7098,64300.0
2015-09-02 15:50:00,93.09,93.67,93.08,93.66,222488.0,84.7098,85.2376,84.7007,85.2285,222488.0
2015-09-03 09:30:00,93.94,94.5,93.78,94.16,15515.0,85.4833,85.9929,85.3377,85.6835,15515.0
2015-09-03 09:40:00,94.14,94.27,93.67,93.8,17187.0,85.6653,85.7836,85.2376,85.3559,17187.0
2015-09-03 09:50:00,93.79,93.98,93.59,93.7,11101.0,85.3468,85.5197,85.1648,85.2649,11101.0
2015-09-03 10:00:00,93.76,94.0,93.52,94.0,9809.0,85.3195,85.5379,85.1011,85.5379,9809.0
2015-09-03 10:10:00,93.98,94.22,93.74,94.19,8330.0,85.5197,85.7381,85.3013,85.7108,8330.0
2015-09-03 10:20:00,94.23,94.54,94.19,94.41,16835.0,85.7472,86.0293,85.7108,85.911,16835.0
2015-09-03 10:30:00,94.43,94.5,94.23,94.34,8068.0,85.9292,85.9929,85.7472,85.8473,8068.0
2015-09-03 10:40:00,94.35,94.54,94.32,94.54,9400.0,85.8564,86.0293,85.8291,86.0293,9400.0
2015-09-03 10:50:00,94.54,94.84,94.53,94.83,10838.0,86.0293,86.3023,86.0202,86.2932,10838.0
2015-09-03 11:00:00,94.83,94.86,94.56,94.72,19096.0,86.2932,86.3205,86.0475,86.1931,19096.0
2015-09-03 11:10:00,94.73,94.79,94.47,94.52,18956.0,86.2022,86.2568,85.9656,86.0111,18956.0
2015-09-03 11:20:00,94.53,94.56,94.3,94.3,9623.0,86.0202,86.0475,85.8109,85.8109,9623.0
2015-09-03 11:30:00,94.33,94.34,94.18,94.19,8609.0,85.8382,85.8473,85.7017,85.7108,8609.0
2015-09-03 11:40:00,94.24,94.41,94.12,94.13,9285.0,85.7563,85.911,85.6471,85.6562,9285.0
2015-09-03 11:50:00,94.21,94.45,94.02,94.35,5866.0,85.729,85.9474,85.5561,85.8564,5866.0
2015-09-03 12:00:00,94.34,94.48,94.31,94.44,8510.0,85.8473,85.9747,85.82,85.9383,8510.0
2015-09-03 12:10:00,94.47,94.51,94.33,94.51,6200.0,85.9656,86.002,85.8382,86.002,6200.0
2015-09-03 12:20:00,94.52,94.52,94.23,94.37,12535.0,86.0111,86.0111,85.7472,85.8746,12535.0
2015-09-03 12:30:00,94.28,94.32,94.09,94.09,20661.0,85.7927,85.8291,85.6198,85.6198,20661.0
2015-09-03 12:40:00,94.11,94.19,93.95,94.15,7454.0,85.638,85.7108,85.4924,85.6744,7454.0
2015-09-03 12:50:00,94.16,94.21,94.07,94.13,4419.0,85.6835,85.729,85.6016,85.6562,4419.0
2015-09-03 13:00:00,94.06,94.14,93.64,93.7,9527.0,85.5925,85.6653,85.2103,85.2649,9527.0
2015-09-03 13:10:00,93.71,93.86,93.6,93.83,10500.0,85.274,85.4105,85.1739,85.3832,10500.0
2015-09-03 13:20:00,93.84,93.92,93.72,93.88,7950.0,85.3923,85.4651,85.2831,85.4287,7950.0
2015-09-03 13:30:00,93.9,93.91,93.7,93.83,6414.0,85.4469,85.456,85.2649,85.3832,6414.0
2015-09-03 13:40:00,93.76,93.85,93.59,93.8,6364.0,85.3195,85.4014,85.1648,85.3559,6364.0
2015-09-03 13:50:00,93.74,93.74,93.39,93.42,9630.0,85.3013,85.3013,84.9828,85.0101,9630.0
2015-09-03 14:00:00,93.42,93.62,93.3,93.33,6115.0,85.0101,85.1921,84.9009,84.9282,6115.0
2015-09-03 14:10:00,93.33,93.56,93.29,93.5,6368.0,84.9282,85.1375,84.8918,85.0829,6368.0
2015-09-03 14:20:00,93.47,93.71,93.35,93.71,7000.0,85.0556,85.274,84.9464,85.274,7000.0
2015-09-03 14:30:00,93.73,93.81,93.67,93.78,26245.0,85.2922,85.365,85.2376,85.3377,26245.0
2015-09-03 14:40:00,93.75,93.89,93.64,93.83,9164.0,85.3104,85.4378,85.2103,85.3832,9164.0
2015-09-03 14:50:00,93.83,93.84,93.55,93.74,7452.0,85.3832,85.3923,85.1284,85.3013,7452.0
2015-09-03 15:00:00,93.74,93.86,93.52,93.52,14334.0,85.3013,85.4105,85.1011,85.1011,14334.0
2015-09-03 15:10:00,93.6,93.86,93.6,93.73,12192.0,85.1739,85.4105,85.1739,85.2922,12192.0
2015-09-03 15:20:00,93.72,93.87,93.49,93.55,16600.0,85.2831,85.4196,85.0738,85.1284,16600.0
2015-09-03 15:30:00,93.54,93.58,93.26,93.44,21954.0,85.1193,85.1557,84.8645,85.0283,21954.0
2015-09-03 15:40:00,93.4,93.92,93.33,93.77,70419.0,84.9919,85.4651,84.9282,85.3286,70419.0
2015-09-03 15:50:00,93.75,93.97,93.7,93.71,179802.0,85.3104,85.5106,85.2649,85.274,179802.0
2015-09-04 09:30:00,93.26,93.66,92.36,92.75,97132.0,84.8645,85.2285,84.0455,84.4004,97132.0
2015-09-04 09:40:00,92.87,93.32,92.85,92.9,65827.0,84.5096,84.9191,84.4914,84.5369,65827.0
2015-09-04 09:50:00,92.88,92.9,92.36,92.69,31058.0,84.5187,84.5369,84.0455,84.3458,31058.0
2015-09-04 10:00:00,92.76,92.89,92.58,92.83,11966.0,84.4095,84.5278,84.2457,84.4732,11966.0
2015-09-04 10:10:00,92.84,93.09,92.71,92.81,11710.0,84.4823,84.7098,84.364,84.455,11710.0
2015-09-04 10:20:00,92.85,93.1,92.83,93.06,9384.0,84.4914,84.7189,84.4732,84.6825,9384.0
2015-09-04 10:30:00,93.01,93.14,92.88,93.04,11776.0,84.637,84.7553,84.5187,84.6643,11776.0
2015-09-04 10:40:00,93.03,93.1,92.89,93.07,39372.0,84.6552,84.7189,84.5278,84.6916,39372.0
2015-09-04 10:50:00,93.04,93.18,92.92,93.1,105404.0,84.6643,84.7917,84.5551,84.7189,105404.0
2015-09-04 11:00:00,93.1,93.24,93.01,93.03,17721.0,84.7189,84.8463,84.637,84.6552,17721.0
2015-09-04 11:10:00,93.03,93.17,92.97,92.98,8389.0,84.6552,84.7826,84.6006,84.6097,8389.0
2015-09-04 11:20:00,93.04,93.14,92.96,93.06,11120.0,84.6643,84.7553,84.5915,84.6825,11120.0
2015-09-04 11:30:00,93.01,93.11,92.92,93.07,24319.0,84.637,84.728,84.5551,84.6916,24319.0
2015-09-04 11:40:00,93.06,93.24,93.04,93.2,9165.0,84.6825,84.8463,84.6643,84.8099,9165.0
2015-09-04 11:50:00,93.18,93.3,93.12,93.16,9464.0,84.7917,84.9009,84.7371,84.7735,9464.0
2015-09-04 12:00:00,93.11,93.18,92.99,93.11,8600.0,84.728,84.7917,84.6188,84.728,8600.0
2015-09-04 12:10:00,93.11,93.18,92.96,93.02,15981.0,84.728,84.7917,84.5915,84.6461,15981.0
2015-09-04 12:20:00,93.0,93.04,92.88,92.89,34726.0,84.6279,84.6643,84.5187,84.5278,34726.0
2015-09-04 12:30:00,92.89,93.02,92.86,93.01,30292.0,84.5278,84.6461,84.5005,84.637,30292.0
2015-09-04 12:40:00,93.01,93.01,92.9,92.95,31615.0,84.637,84.637,84.5369,84.5824,31615.0
2015-09-04 12:50:00,92.95,93.05,92.94,93.0,44668.0,84.5824,84.6734,84.5733,84.6279,44668.0
2015-09-04 13:00:00,92.99,93.03,92.87,92.97,54410.0,84.6188,84.6552,84.5096,84.6006,54410.0
2015-09-04 13:10:00,92.98,93.06,92.94,92.97,30936.0,84.6097,84.6825,84.5733,84.6006,30936.0
2015-09-04 13:20:00,92.95,93.08,92.83,92.95,73883.0,84.5824,84.7007,84.4732,84.5824,73883.0
2015-09-04 13:30:00,92.9,93.04,92.85,93.01,30275.0,84.5369,84.6643,84.4914,84.637,30275.0
2015-09-04 13:40:00,93.0,93.05,92.88,92.88,28195.0,84.6279,84.6734,84.5187,84.5187,28195.0
2015-09-04 13:50:00,92.91,93.02,92.77,92.77,11335.0,84.546,84.6461,84.4186,84.4186,11335.0
2015-09-04 14:00:00,92.8,92.85,92.69,92.76,37881.0,84.4459,84.4914,84.3458,84.4095,37881.0
2015-09-04 14:10:00,92.75,92.86,92.71,92.78,18094.0,84.4004,84.5005,84.364,84.4277,18094.0
2015-09-04 14:20:00,92.75,92.83,92.71,92.79,24772.0,84.4004,84.4732,84.364,84.4368,24772.0
2015-09-04 14:30:00,92.79,92.79,92.68,92.74,23483.0,84.4368,84.4368,84.3367,84.3913,23483.0
2015-09-04 14:40:00,92.76,92.97,92.76,92.92,12921.0,84.4095,84.6006,84.4095,84.5551,12921.0
2015-09-04 14:50:00,92.9,93.01,92.79,93.01,12111.0,84.5369,84.637,84.4368,84.637,12111.0
2015-09-04 15:00:00,93.01,93.13,92.94,93.04,13829.0,84.637,84.7462,84.5733,84.6643,13829.0
2015-09-04 15:10:00,93.04,93.04,92.8,92.89,19275.0,84.6643,84.6643,84.4459,84.5278,19275.0
2015-09-04 15:20:00,92.88,93.03,92.83,93.03,15182.0,84.5187,84.6552,84.4732,84.6552,15182.0
2015-09-04 15:30:00,93.05,93.36,92.96,93.23,19558.0,84.6734,84.9555,84.5915,84.8372,19558.0
2015-09-04 15:40:00,93.23,93.72,93.16,93.55,52519.0,84.8372,85.2831,84.7735,85.1284,52519.0
2015-09-04 15:50:00,93.57,93.6,93.15,93.15,119043.0,85.1466,85.1739,84.7644,84.7644,119043.0
2015-09-08 09:30:00,94.81,95.35,93.76,95.09,33945.0,86.275,86.7664,85.3195,86.5298,33945.0
2015-09-08 09:40:00,95.12,95.72,95.12,95.72,13214.0,86.5571,87.1031,86.5571,87.1031,13214.0
2015-09-08 09:50:00,95.73,95.75,95.29,95.34,12294.0,87.1122,87.1304,86.7118,86.7573,12294.0
2015-09-08 10:00:00,95.49,95.49,94.92,94.92,10184.0,86.8938,86.8938,86.3751,86.3751,10184.0
2015-09-08 10:10:00,95.01,95.02,94.74,94.87,10594.0,86.457,86.4661,86.2113,86.3296,10594.0
2015-09-08 10:20:00,94.78,94.93,94.68,94.87,7067.0,86.2477,86.3842,86.1567,86.3296,7067.0
2015-09-08 10:30:00,94.87,94.96,94.67,94.67,5100.0,86.3296,86.4115,86.1476,86.1476,5100.0
2015-09-08 10:40:00,94.68,94.68,94.44,94.57,5220.0,86.1567,86.1567,85.9383,86.0566,5220.0
2015-09-08 10:50:00,94.61,94.73,94.42,94.68,6210.0,86.093,86.2022,85.9201,86.1567,6210.0
2015-09-08 11:00:00,94.63,94.69,94.5,94.62,5355.0,86.1112,86.1658,85.9929,86.1021,5355.0
2015-09-08 11:10:00,94.65,94.75,94.6,94.71,4140.0,86.1294,86.2204,86.0839,86.184,4140.0
2015-09-08 11:20:00,94.71,94.72,94.52,94.63,20212.0,86.184,86.1931,86.0111,86.1112,20212.0
2015-09-08 11:30:00,94.63,94.72,94.63,94.7,7071.0,86.1112,86.1931,86.1112,86.1749,7071.0
2015-09-08 11:40:00,94.63,94.76,94.61,94.74,9171.0,86.1112,86.2295,86.093,86.2113,9171.0
2015-09-08 11:50:00,94.78,94.89,94.65,94.83,19067.0,86.2477,86.3478,86.1294,86.2932,19067.0
2015-09-08 12:00:00,94.82,94.94,94.78,94.92,4069.0,86.2841,86.3933,86.2477,86.3751,4069.0
2015-09-08 12:10:00,94.94,95.12,94.9,95.02,6954.0,86.3933,86.5571,86.3569,86.4661,6954.0
2015-09-08 12:20:00,95.07,95.4,95.07,95.4,7360.0,86.5116,86.8119,86.5116,86.8119,7360.0
2015-09-08 12:30:00,95.34,95.4,95.25,95.38,15724.0,86.7573,86.8119,86.6754,86.7937,15724.0
2015-09-08 12:40:00,95.37,95.51,95.37,95.44,14411.0,86.7846,86.912,86.7846,86.8483,14411.0
2015-09-08 12:50:00,95.44,95.5,95.41,95.5,13248.0,86.8483,86.9029,86.821,86.9029,13248.0
2015-09-08 13:00:00,95.48,95.51,95.15,95.15,5695.0,86.8847,86.912,86.5844,86.5844,5695.0
2015-09-08 13:10:00,95.15,95.2,95.06,95.06,4509.0,86.5844,86.6299,86.5025,86.5025,4509.0
2015-09-08 13:20:00,95.04,95.16,95.0,95.16,7578.0,86.4843,86.5935,86.4479,86.5935,7578.0
2015-09-08 13:30:00,95.12,95.36,95.05,95.36,7521.0,86.5571,86.7755,86.4934,86.7755,7521.0
2015-09-08 13:40:00,95.37,95.41,95.25,95.3,7157.0,86.7846,86.821,86.6754,86.7209,7157.0
2015-09-08 13:50:00,95.31,95.45,95.29,95.45,3205.0,86.73,86.8574,86.7118,86.8574,3205.0
2015-09-08 14:00:00,95.46,95.61,95.42,95.46,9245.0,86.8665,87.003,86.8301,86.8665,9245.0
2015-09-08 14:10:00,95.44,95.53,95.31,95.45,8613.0,86.8483,86.9302,86.73,86.8574,8613.0
2015-09-08 14:20:00,95.44,95.54,95.39,95.5,7277.0,86.8483,86.9393,86.8028,86.9029,7277.0
2015-09-08 14:30:00,95.51,95.77,95.47,95.65,20806.0,86.912,87.1486,86.8756,87.0394,20806.0
2015-09-08 14:40:00,95.62,95.76,95.61,95.69,14883.0,87.0121,87.1395,87.003,87.0758,14883.0
2015-09-08 14:50:00,95.7,95.86,95.65,95.71,12698.0,87.0849,87.2305,87.0394,87.094,12698.0
2015-09-08 15:00:00,95.67,95.83,95.66,95.78,14776.0,87.0576,87.2032,87.0485,87.1577,14776.0
2015-09-08 15:10:00,95.8,95.88,95.76,95.88,26663.0,87.1759,87.2487,87.1395,87.2487,26663.0
2015-09-08 15:20:00,95.84,96.05,95.73,96.05,34867.0,87.2123,87.4034,87.1122,87.4034,34867.0
2015-09-08 15:30:00,96.04,96.24,95.96,96.17,27477.0,87.3943,87.5763,87.3215,87.5126,27477.0
2015-09-08 15:40:00,96.17,96.26,96.03,96.26,34869.0,87.5126,87.5945,87.3852,87.5945,34869.0
2015-09-08 15:50:00,96.25,96.31,96.11,96.19,90965.0,87.5854,87.64,87.458,87.5308,90965.0
2015-09-09 09:30:00,96.91,97.3,96.63,96.73,42977.0,88.1859,88.5408,87.9311,88.0221,42977.0
2015-09-09 09:40:00,96.83,96.86,95.93,96.0,44037.0,88.1131,88.1404,87.2942,87.3579,44037.0
2015-09-09 09:50:00,96.05,96.21,95.96,96.01,23733.0,87.4034,87.549,87.3215,87.367,23733.0
2015-09-09 10:00:00,96.04,96.13,95.79,95.89,28277.0,87.3943,87.4762,87.1668,87.2578,28277.0
2015-09-09 10:10:00,95.88,96.07,95.85,95.91,40181.0,87.2487,87.4216,87.2214,87.276,40181.0
2015-09-09 10:20:00,95.86,95.92,95.76,95.81,35754.0,87.2305,87.2851,87.1395,87.185,35754.0
2015-09-09 10:30:00,95.83,95.83,94.92,94.98,59827.0,87.2032,87.2032,86.3751,86.4297,59827.0
2015-09-09 10:40:00,94.97,95.12,94.9,95.12,31216.0,86.4206,86.5571,86.3569,86.5571,31216.0
2015-09-09 10:50:00,95.1,95.14,94.98,95.14,16676.0,86.5389,86.5753,86.4297,86.5753,16676.0
2015-09-09 11:00:00,95.14,95.27,95.09,95.17,22941.0,86.5753,86.6936,86.5298,86.6026,22941.0
2015-09-09 11:10:00,95.17,95.46,95.17,95.3,24821.0,86.6026,86.8665,86.6026,86.7209,24821.0
2015-09-09 11:20:00,95.29,95.29,94.89,94.89,21983.0,86.7118,86.7118,86.3478,86.3478,21983.0
2015-09-09 11:30:00,94.94,95.17,94.92,95.01,18318.0,86.3933,86.6026,86.3751,86.457,18318.0
2015-09-09 11:40:00,95.01,95.03,94.89,94.89,26696.0,86.457,86.4752,86.3478,86.3478,26696.0
2015-09-09 11:50:00,94.89,95.08,94.82,95.08,20393.0,86.3478,86.5207,86.2841,86.5207,20393.0
2015-09-09 12:00:00,95.08,95.29,95.07,95.27,17118.0,86.5207,86.7118,86.5116,86.6936,17118.0
2015-09-09 12:10:00,95.27,95.33,95.23,95.33,15956.0,86.6936,86.7482,86.6572,86.7482,15956.0
2015-09-09 12:20:00,95.34,95.37,95.17,95.22,17252.0,86.7573,86.7846,86.6026,86.6481,17252.0
2015-09-09 12:30:00,95.23,95.33,95.15,95.17,18639.0,86.6572,86.7482,86.5844,86.6026,18639.0
2015-09-09 12:40:00,95.18,95.2,95.03,95.03,23960.0,86.6117,86.6299,86.4752,86.4752,23960.0
2015-09-09 12:50:00,95.03,95.03,94.9,94.97,18122.0,86.4752,86.4752,86.3569,86.4206,18122.0
2015-09-09 13:00:00,94.98,95.03,94.89,94.96,18442.0,86.4297,86.4752,86.3478,86.4115,18442.0
2015-09-09 13:10:00,94.94,95.02,94.9,94.96,21133.0,86.3933,86.4661,86.3569,86.4115,21133.0
2015-09-09 13:20:00,94.99,95.02,94.67,94.71,19681.0,86.4388,86.4661,86.1476,86.184,19681.0
2015-09-09 13:30:00,94.68,94.71,94.55,94.55,21181.0,86.1567,86.184,86.0384,86.0384,21181.0
2015-09-09 13:40:00,94.52,94.61,94.44,94.57,15348.0,86.0111,86.093,85.9383,86.0566,15348.0
2015-09-09 13:50:00,94.55,94.55,94.22,94.24,19476.0,86.0384,86.0384,85.7381,85.7563,19476.0
2015-09-09 14:00:00,94.27,94.35,94.18,94.25,21074.0,85.7836,85.8564,85.7017,85.7654,21074.0
2015-09-09 14:10:00,94.27,94.36,94.26,94.31,27582.0,85.7836,85.8655,85.7745,85.82,27582.0
2015-09-09 14:20:00,94.34,94.35,94.0,94.04,28475.0,85.8473,85.8564,85.5379,85.5743,28475.0
2015-09-09 14:30:00,94.04,94.07,93.92,93.93,30572.0,85.5743,85.6016,85.4651,85.4742,30572.0
2015-09-09 14:40:00,93.94,93.98,93.73,93.94,20775.0,85.4833,85.5197,85.2922,85.4833,20775.0
2015-09-09 14:50:00,93.93,94.03,93.91,93.93,24148.0,85.4742,85.5652,85.456,85.4742,24148.0
2015-09-09 15:00:00,93.96,94.18,93.8,94.11,49396.0,85.5015,85.7017,85.3559,85.638,49396.0
2015-09-09 15:10:00,94.09,94.19,93.87,94.05,76069.0,85.6198,85.7108,85.4196,85.5834,76069.0
2015-09-09 15:20:00,94.03,94.1,93.68,93.76,69687.0,85.5652,85.6289,85.2467,85.3195,69687.0
2015-09-09 15:30:00,93.74,93.75,93.32,93.32,55520.0,85.3013,85.3104,84.9191,84.9191,55520.0
2015-09-09 15:40:00,93.31,93.31,92.88,93.02,62924.0,84.91,84.91,84.5187,84.6461,62924.0
2015-09-09 15:50:00,92.99,93.19,92.83,93.1,161479.0,84.6188,84.8008,84.4732,84.7189,161479.0
2015-09-10 09:30:00,92.69,93.61,92.57,92.82,74932.0,84.3458,85.183,84.2366,84.4641,74932.0
2015-09-10 09:40:00,92.76,93.48,92.69,93.42,43072.0,84.4095,85.0647,84.3458,85.0101,43072.0
2015-09-10 09:50:00,93.45,93.63,93.12,93.18,23183.0,85.0374,85.2012,84.7371,84.7917,23183.0
2015-09-10 10:00:00,93.28,93.46,93.02,93.09,68347.0,84.8827,85.0465,84.6461,84.7098,68347.0
2015-09-10 10:10:00,93.1,93.21,92.87,93.21,18116.0,84.7189,84.819,84.5096,84.819,18116.0
2015-09-10 10:20:00,93.22,93.31,92.88,92.98,23458.0,84.8281,84.91,84.5187,84.6097,23458.0
2015-09-10 10:30:00,93.11,93.69,93.09,93.62,14930.0,84.728,85.2558,84.7098,85.1921,14930.0
2015-09-10 10:40:00,93.68,93.81,93.62,93.78,15941.0,85.2467,85.365,85.1921,85.3377,15941.0
2015-09-10 10:50:00,93.79,93.95,93.79,93.84,14255.0,85.3468,85.4924,85.3468,85.3923,14255.0
2015-09-10 11:00:00,93.83,93.85,93.47,93.47,17739.0,85.3832,85.4014,85.0556,85.0556,17739.0
2015-09-10 11:10:00,93.48,93.54,93.15,93.15,18448.0,85.0647,85.1193,84.7644,84.7644,18448.0
2015-09-10 11:20:00,93.17,93.18,93.03,93.07,21531.0,84.7826,84.7917,84.6552,84.6916,21531.0
2015-09-10 11:30:00,93.1,93.34,93.02,93.34,20799.0,84.7189,84.9373,84.6461,84.9373,20799.0
2015-09-10 11:40:00,93.33,93.49,93.24,93.35,9909.0,84.9282,85.0738,84.8463,84.9464,9909.0
2015-09-10 11:50:00,93.4,93.62,93.28,93.61,16266.0,84.9919,85.1921,84.8827,85.183,16266.0
2015-09-10 12:00:00,93.61,93.87,93.51,93.87,14050.0,85.183,85.4196,85.092,85.4196,14050.0
2015-09-10 12:10:00,93.86,93.88,93.59,93.61,9854.0,85.4105,85.4287,85.1648,85.183,9854.0
2015-09-10 12:20:00,93.58,93.71,93.41,93.41,17847.0,85.1557,85.274,85.001,85.001,17847.0
2015-09-10 12:30:00,93.41,93.62,93.37,93.6,12736.0,85.001,85.1921,84.9646,85.1739,12736.0
2015-09-10 12:40:00,93.61,93.64,93.49,93.59,15763.0,85.183,85.2103,85.0738,85.1648,15763.0
2015-09-10 12:50:00,93.6,93.63,93.47,93.58,21561.0,85.1739,85.2012,85.0556,85.1557,21561.0
2015-09-10 13:00:00,93.57,93.64,93.52,93.56,20614.0,85.1466,85.2103,85.1011,85.1375,20614.0
2015-09-10 13:10:00,93.58,93.72,93.57,93.69,14555.0,85.1557,85.2831,85.1466,85.2558,14555.0
2015-09-10 13:20:00,93.7,94.09,93.64,94.01,20890.0,85.2649,85.6198,85.2103,85.547,20890.0
2015-09-10 13:30:00,93.99,94.09,93.98,94.0,91173.0,85.5288,85.6198,85.5197,85.5379,91173.0
2015-09-10 13:40:00,94.01,94.04,93.89,94.0,26221.0,85.547,85.5743,85.4378,85.5379,26221.0
2015-09-10 13:50:00,94.0,94.03,93.85,93.99,15025.0,85.5379,85.5652,85.4014,85.5288,15025.0
2015-09-10 14:00:00,94.0,94.05,93.86,93.88,31143.0,85.5379,85.5834,85.4105,85.4287,31143.0
2015-09-10 14:10:00,93.89,93.92,93.67,93.72,22430.0,85.4378,85.4651,85.2376,85.2831,22430.0
2015-09-10 14:20:00,93.72,93.87,93.63,93.8,9155.0,85.2831,85.4196,85.2012,85.3559,9155.0
2015-09-10 14:30:00,93.84,93.91,93.8,93.86,17166.0,85.3923,85.456,85.3559,85.4105,17166.0
2015-09-10 14:40:00,93.88,93.92,93.78,93.8,17475.0,85.4287,85.4651,85.3377,85.3559,17475.0
2015-09-10 14:50:00,93.82,93.88,93.6,93.64,14015.0,85.3741,85.4287,85.1739,85.2103,14015.0
2015-09-10 15:00:00,93.61,93.67,93.51,93.61,14176.0,85.183,85.2376,85.092,85.183,14176.0
2015-09-10 15:10:00,93.63,93.86,93.51,93.62,23376.0,85.2012,85.4105,85.092,85.1921,23376.0
2015-09-10 15:20:00,93.63,93.65,93.41,93.5,25968.0,85.2012,85.2194,85.001,85.0829,25968.0
2015-09-10 15:30:00,93.49,93.5,93.29,93.42,34673.0,85.0738,85.0829,84.8918,85.0101,34673.0
2015-09-10 15:40:00,93.42,93.42,93.13,93.34,50149.0,85.0101,85.0101,84.7462,84.9373,50149.0
2015-09-10 15:50:00,93.34,93.6,93.22,93.52,103502.0,84.9373,85.1739,84.8281,85.1011,103502.0
2015-09-11 09:30:00,93.12,93.47,92.55,93.23,29679.0,84.7371,85.0556,84.2184,84.8372,29679.0
2015-09-11 09:40:00,93.23,93.34,93.03,93.03,26453.0,84.8372,84.9373,84.6552,84.6552,26453.0
2015-09-11 09:50:00,93.06,93.06,92.61,92.76,55527.0,84.6825,84.6825,84.273,84.4095,55527.0
2015-09-11 10:00:00,92.65,92.93,92.65,92.93,8160.0,84.3094,84.5642,84.3094,84.5642,8160.0
2015-09-11 10:10:00,92.93,93.19,92.89,93.19,11287.0,84.5642,84.8008,84.5278,84.8008,11287.0
2015-09-11 10:20:00,93.18,93.19,92.98,93.02,12723.0,84.7917,84.8008,84.6097,84.6461,12723.0
2015-09-11 10:30:00,92.95,93.1,92.89,93.04,8256.0,84.5824,84.7189,84.5278,84.6643,8256.0
2015-09-11 10:40:00,93.07,93.22,93.01,93.04,11909.0,84.6916,84.8281,84.637,84.6643,11909.0
2015-09-11 10:50:00,93.01,93.03,92.81,92.95,11356.0,84.637,84.6552,84.455,84.5824,11356.0
2015-09-11 11:00:00,92.95,93.24,92.91,93.14,11937.0,84.5824,84.8463,84.546,84.7553,11937.0
2015-09-11 11:10:00,93.19,93.22,93.02,93.14,8805.0,84.8008,84.8281,84.6461,84.7553,8805.0
2015-09-11 11:20:00,93.19,93.4,93.17,93.4,7778.0,84.8008,84.9919,84.7826,84.9919,7778.0
2015-09-11 11:30:00,93.43,93.48,93.29,93.38,6302.0,85.0192,85.0647,84.8918,84.9737,6302.0
2015-09-11 11:40:00,93.6,93.64,93.41,93.51,5519.0,85.1739,85.2103,85.001,85.092,5519.0
2015-09-11 11:50:00,93.49,93.75,93.49,93.72,7821.0,85.0738,85.3104,85.0738,85.2831,7821.0
2015-09-11 12:00:00,93.76,93.99,93.72,93.97,15353.0,85.3195,85.5288,85.2831,85.5106,15353.0
2015-09-11 12:10:00,93.96,94.02,93.86,93.89,13726.0,85.5015,85.5561,85.4105,85.4378,13726.0
2015-09-11 12:20:00,93.89,93.98,93.84,93.98,6895.0,85.4378,85.5197,85.3923,85.5197,6895.0
2015-09-11 12:30:00,93.99,94.02,93.91,93.92,10093.0,85.5288,85.5561,85.456,85.4651,10093.0
2015-09-11 12:40:00,93.92,94.06,93.91,94.0,19241.0,85.4651,85.5925,85.456,85.5379,19241.0
2015-09-11 12:50:00,94.02,94.05,93.92,94.0,18070.0,85.5561,85.5834,85.4651,85.5379,18070.0
2015-09-11 13:00:00,93.98,94.0,93.88,93.93,6363.0,85.5197,85.5379,85.4287,85.4742,6363.0
2015-09-11 13:10:00,93.95,93.96,93.86,93.87,5725.0,85.4924,85.5015,85.4105,85.4196,5725.0
2015-09-11 13:20:00,93.88,93.88,93.75,93.77,11678.0,85.4287,85.4287,85.3104,85.3286,11678.0
2015-09-11 13:30:00,93.82,93.87,93.77,93.87,13624.0,85.3741,85.4196,85.3286,85.4196,13624.0
2015-09-11 13:40:00,93.88,93.96,93.85,93.88,7770.0,85.4287,85.5015,85.4014,85.4287,7770.0
2015-09-11 13:50:00,93.9,94.04,93.88,93.95,18047.0,85.4469,85.5743,85.4287,85.4924,18047.0
2015-09-11 14:00:00,93.95,93.97,93.84,93.91,12404.0,85.4924,85.5106,85.3923,85.456,12404.0
2015-09-11 14:10:00,93.93,94.02,93.93,94.0,17088.0,85.4742,85.5561,85.4742,85.5379,17088.0
2015-09-11 14:20:00,94.0,94.18,93.99,94.14,81213.0,85.5379,85.7017,85.5288,85.6653,81213.0
2015-09-11 14:30:00,94.13,94.48,94.13,94.44,17796.0,85.6562,85.9747,85.6562,85.9383,17796.0
2015-09-11 14:40:00,94.44,94.45,94.28,94.31,19994.0,85.9383,85.9474,85.7927,85.82,19994.0
2015-09-11 14:50:00,94.32,94.39,94.22,94.35,10577.0,85.8291,85.8928,85.7381,85.8564,10577.0
2015-09-11 15:00:00,94.35,94.64,94.31,94.39,32765.0,85.8564,86.1203,85.82,85.8928,32765.0
2015-09-11 15:10:00,94.4,94.63,94.34,94.48,72510.0,85.9019,86.1112,85.8473,85.9747,72510.0
2015-09-11 15:20:00,94.48,94.52,94.34,94.44,23145.0,85.9747,86.0111,85.8473,85.9383,23145.0
2015-09-11 15:30:00,94.43,94.43,94.2,94.33,38562.0,85.9292,85.9292,85.7199,85.8382,38562.0
2015-09-11 15:40:00,94.33,94.33,94.19,94.2,29326.0,85.8382,85.8382,85.7108,85.7199,29326.0
2015-09-11 15:50:00,94.23,94.6,94.18,94.55,147856.0,85.7472,86.0839,85.7017,86.0384,147856.0
2015-09-14 09:30:00,94.49,94.76,93.74,94.19,25705.0,85.9838,86.2295,85.3013,85.7108,25705.0
2015-09-14 09:40:00,94.17,94.17,93.87,93.96,47645.0,85.6926,85.6926,85.4196,85.5015,47645.0
2015-09-14 09:50:00,93.98,94.13,93.75,94.04,134700.0,85.5197,85.6562,85.3104,85.5743,134700.0
2015-09-14 10:00:00,94.09,94.1,93.93,93.93,3240.0,85.6198,85.6289,85.4742,85.4742,3240.0
2015-09-14 10:10:00,94.05,94.12,93.97,94.04,43820.0,85.5834,85.6471,85.5106,85.5743,43820.0
2015-09-14 10:20:00,93.99,94.07,93.73,93.73,10400.0,85.5288,85.6016,85.2922,85.2922,10400.0
2015-09-14 10:30:00,93.78,94.01,93.76,93.94,13600.0,85.3377,85.547,85.3195,85.4833,13600.0
2015-09-14 10:40:00,93.95,94.1,93.85,94.07,12591.0,85.4924,85.6289,85.4014,85.6016,12591.0
2015-09-14 10:50:00,94.05,94.08,93.83,93.92,13403.0,85.5834,85.6107,85.3832,85.4651,13403.0
2015-09-14 11:00:00,93.96,94.05,93.9,93.98,13198.0,85.5015,85.5834,85.4469,85.5197,13198.0
2015-09-14 11:10:00,93.96,93.98,93.8,93.92,9745.0,85.5015,85.5197,85.3559,85.4651,9745.0
2015-09-14 11:20:00,93.95,94.0,93.51,93.59,9195.0,85.4924,85.5379,85.092,85.1648,9195.0
2015-09-14 11:30:00,93.58,93.58,93.38,93.53,24998.0,85.1557,85.1557,84.9737,85.1102,24998.0
2015-09-14 11:40:00,93.51,93.67,93.37,93.54,16491.0,85.092,85.2376,84.9646,85.1193,16491.0
2015-09-14 11:50:00,93.54,93.56,93.42,93.44,11526.0,85.1193,85.1375,85.0101,85.0283,11526.0
2015-09-14 12:00:00,93.45,93.45,93.27,93.31,30569.0,85.0374,85.0374,84.8736,84.91,30569.0
2015-09-14 12:10:00,93.27,93.3,93.13,93.25,6357.0,84.8736,84.9009,84.7462,84.8554,6357.0
2015-09-14 12:20:00,93.25,93.44,93.25,93.41,8220.0,84.8554,85.0283,84.8554,85.001,8220.0
2015-09-14 12:30:00,93.39,93.43,93.28,93.38,14878.0,84.9828,85.0192,84.8827,84.9737,14878.0
2015-09-14 12:40:00,93.34,93.34,93.22,93.26,3844.0,84.9373,84.9373,84.8281,84.8645,3844.0
2015-09-14 12:50:00,93.23,93.32,93.14,93.27,7717.0,84.8372,84.9191,84.7553,84.8736,7717.0
2015-09-14 13:00:00,93.24,93.25,93.04,93.12,6340.0,84.8463,84.8554,84.6643,84.7371,6340.0
2015-09-14 13:10:00,93.14,93.16,93.05,93.13,59120.0,84.7553,84.7735,84.6734,84.7462,59120.0
2015-09-14 13:20:00,93.11,93.13,92.97,93.0,12773.0,84.728,84.7462,84.6006,84.6279,12773.0
2015-09-14 13:30:00,93.02,93.12,92.99,93.08,15738.0,84.6461,84.7371,84.6188,84.7007,15738.0
2015-09-14 13:40:00,93.11,93.35,93.08,93.32,17670.0,84.728,84.9464,84.7007,84.9191,17670.0
2015-09-14 13:50:00,93.3,93.31,93.15,93.29,14344.0,84.9009,84.91,84.7644,84.8918,14344.0
2015-09-14 14:00:00,93.26,93.28,93.01,93.02,40189.0,84.8645,84.8827,84.637,84.6461,40189.0
2015-09-14 14:10:00,93.06,93.19,93.04,93.16,32798.0,84.6825,84.8008,84.6643,84.7735,32798.0
2015-09-14 14:20:00,93.19,93.21,93.03,93.07,9347.0,84.8008,84.819,84.6552,84.6916,9347.0
2015-09-14 14:30:00,93.07,93.09,92.96,93.0,9872.0,84.6916,84.7098,84.5915,84.6279,9872.0
2015-09-14 14:40:00,93.01,93.02,92.91,92.94,13950.0,84.637,84.6461,84.546,84.5733,13950.0
2015-09-14 14:50:00,92.94,93.06,92.88,92.88,12298.0,84.5733,84.6825,84.5187,84.5187,12298.0
2015-09-14 15:00:00,92.87,92.9,92.72,92.74,26010.0,84.5096,84.5369,84.3731,84.3913,26010.0
2015-09-14 15:10:00,92.74,92.9,92.7,92.76,63785.0,84.3913,84.5369,84.3549,84.4095,63785.0
2015-09-14 15:20:00,92.76,92.77,92.51,92.69,105743.0,84.4095,84.4186,84.182,84.3458,105743.0
2015-09-14 15:30:00,92.73,92.75,92.56,92.66,50032.0,84.3822,84.4004,84.2275,84.3185,50032.0
2015-09-14 15:40:00,92.64,92.76,92.59,92.61,80164.0,84.3003,84.4095,84.2548,84.273,80164.0
2015-09-14 15:50:00,92.61,92.86,92.21,92.84,129149.0,84.273,84.5005,83.909,84.4823,129149.0
2015-09-15 09:30:00,93.4,94.03,92.97,93.86,67368.0,84.9919,85.5652,84.6006,85.4105,67368.0
2015-09-15 09:40:00,93.81,93.84,93.48,93.64,11785.0,85.365,85.3923,85.0647,85.2103,11785.0
2015-09-15 09:50:00,93.75,94.09,93.75,94.09,19279.0,85.3104,85.6198,85.3104,85.6198,19279.0
2015-09-15 10:00:00,94.09,94.16,93.63,93.68,23376.0,85.6198,85.6835,85.2012,85.2467,23376.0
2015-09-15 10:10:00,93.67,93.69,93.38,93.64,122340.0,85.2376,85.2558,84.9737,85.2103,122340.0
2015-09-15 10:20:00,93.66,93.87,93.6,93.7,15455.0,85.2285,85.4196,85.1739,85.2649,15455.0
2015-09-15 10:30:00,93.67,93.93,93.67,93.82,13842.0,85.2376,85.4742,85.2376,85.3741,13842.0
2015-09-15 10:40:00,93.84,94.1,93.81,93.95,14288.0,85.3923,85.6289,85.365,85.4924,14288.0
2015-09-15 10:50:00,93.94,94.03,93.83,94.01,18780.0,85.4833,85.5652,85.3832,85.547,18780.0
2015-09-15 11:00:00,94.03,94.22,94.01,94.17,11858.0,85.5652,85.7381,85.547,85.6926,11858.0
2015-09-15 11:10:00,94.15,94.24,94.07,94.08,11201.0,85.6744,85.7563,85.6016,85.6107,11201.0
2015-09-15 11:20:00,94.11,94.12,93.82,93.97,52033.0,85.638,85.6471,85.3741,85.5106,52033.0
2015-09-15 11:30:00,93.99,94.02,93.78,93.86,10448.0,85.5288,85.5561,85.3377,85.4105,10448.0
2015-09-15 11:40:00,93.83,93.99,93.83,93.91,6802.0,85.3832,85.5288,85.3832,85.456,6802.0
2015-09-15 11:50:00,93.92,93.96,93.82,93.87,7200.0,85.4651,85.5015,85.3741,85.4196,7200.0
2015-09-15 12:00:00,93.9,93.96,93.77,93.82,16845.0,85.4469,85.5015,85.3286,85.3741,16845.0
2015-09-15 12:10:00,93.83,94.02,93.79,93.87,42797.0,85.3832,85.5561,85.3468,85.4196,42797.0
2015-09-15 12:20:00,93.88,94.13,93.81,94.13,29400.0,85.4287,85.6562,85.365,85.6562,29400.0
2015-09-15 12:30:00,94.1,94.34,94.09,94.34,7447.0,85.6289,85.8473,85.6198,85.8473,7447.0
2015-09-15 12:40:00,94.38,94.47,94.29,94.47,14875.0,85.8837,85.9656,85.8018,85.9656,14875.0
2015-09-15 12:50:00,94.5,94.51,94.4,94.44,11003.0,85.9929,86.002,85.9019,85.9383,11003.0
2015-09-15 13:00:00,94.44,94.51,94.35,94.45,7100.0,85.9383,86.002,85.8564,85.9474,7100.0
2015-09-15 13:10:00,94.43,94.62,94.31,94.54,10820.0,85.9292,86.1021,85.82,86.0293,10820.0
2015-09-15 13:20:00,94.54,94.7,94.5,94.7,20254.0,86.0293,86.1749,85.9929,86.1749,20254.0
2015-09-15 13:30:00,94.69,94.96,94.69,94.84,15968.0,86.1658,86.4115,86.1658,86.3023,15968.0
2015-09-15 13:40:00,94.86,94.98,94.84,94.84,18937.0,86.3205,86.4297,86.3023,86.3023,18937.0
2015-09-15 13:50:00,94.81,94.81,94.55,94.61,7200.0,86.275,86.275,86.0384,86.093,7200.0
2015-09-15 14:00:00,94.64,94.84,94.62,94.83,9887.0,86.1203,86.3023,86.1021,86.2932,9887.0
2015-09-15 14:10:00,94.85,95.03,94.8,94.89,12591.0,86.3114,86.4752,86.2659,86.3478,12591.0
2015-09-15 14:20:00,94.86,94.93,94.78,94.9,9443.0,86.3205,86.3842,86.2477,86.3569,9443.0
2015-09-15 14:30:00,94.93,95.07,94.9,95.03,21799.0,86.3842,86.5116,86.3569,86.4752,21799.0
2015-09-15 14:40:00,95.03,95.2,94.92,95.1,16119.0,86.4752,86.6299,86.3751,86.5389,16119.0
2015-09-15 14:50:00,95.12,95.2,94.92,95.19,13741.0,86.5571,86.6299,86.3751,86.6208,13741.0
2015-09-15 15:00:00,95.23,95.29,95.12,95.17,16735.0,86.6572,86.7118,86.5571,86.6026,16735.0
2015-09-15 15:10:00,95.2,95.31,95.12,95.19,15249.0,86.6299,86.73,86.5571,86.6208,15249.0
2015-09-15 15:20:00,95.14,95.28,95.1,95.22,17920.0,86.5753,86.7027,86.5389,86.6481,17920.0
2015-09-15 15:30:00,95.19,95.21,94.88,94.88,27576.0,86.6208,86.639,86.3387,86.3387,27576.0
2015-09-15 15:40:00,94.88,95.13,94.83,94.88,46759.0,86.3387,86.5662,86.2932,86.3387,46759.0
2015-09-15 15:50:00,94.89,95.0,94.83,94.9,64533.0,86.3478,86.4479,86.2932,86.3569,64533.0
2015-09-16 09:30:00,94.82,95.13,94.65,94.84,17107.0,86.2841,86.5662,86.1294,86.3023,17107.0
2015-09-16 09:40:00,94.86,94.86,94.48,94.57,8832.0,86.3205,86.3205,85.9747,86.0566,8832.0
2015-09-16 09:50:00,94.52,94.65,94.46,94.46,3724.0,86.0111,86.1294,85.9565,85.9565,3724.0
2015-09-16 10:00:00,94.44,94.53,94.26,94.48,15762.0,85.9383,86.0202,85.7745,85.9747,15762.0
2015-09-16 10:10:00,94.53,94.67,94.53,94.57,4541.0,86.0202,86.1476,86.0202,86.0566,4541.0
2015-09-16 10:20:00,94.6,94.76,94.58,94.64,8011.0,86.0839,86.2295,86.0657,86.1203,8011.0
2015-09-16 10:30:00,94.59,94.69,94.56,94.62,13262.0,86.0748,86.1658,86.0475,86.1021,13262.0
2015-09-16 10:40:00,94.62,94.62,94.48,94.49,7470.0,86.1021,86.1021,85.9747,85.9838,7470.0
2015-09-16 10:50:00,94.52,94.58,94.43,94.53,3835.0,86.0111,86.0657,85.9292,86.0202,3835.0
2015-09-16 11:00:00,94.51,94.8,94.43,94.8,3202.0,86.002,86.2659,85.9292,86.2659,3202.0
2015-09-16 11:10:00,94.84,94.9,94.75,94.82,9130.0,86.3023,86.3569,86.2204,86.2841,9130.0
2015-09-16 11:20:00,94.83,94.99,94.79,94.9,12486.0,86.2932,86.4388,86.2568,86.3569,12486.0
2015-09-16 11:30:00,94.9,94.96,94.83,94.88,4709.0,86.3569,86.4115,86.2932,86.3387,4709.0
2015-09-16 11:40:00,94.9,94.92,94.81,94.81,2800.0,86.3569,86.3751,86.275,86.275,2800.0
2015-09-16 11:50:00,94.81,95.04,94.8,95.03,19658.0,86.275,86.4843,86.2659,86.4752,19658.0
2015-09-16 12:00:00,95.08,95.08,94.93,94.97,5901.0,86.5207,86.5207,86.3842,86.4206,5901.0
2015-09-16 12:10:00,94.95,95.14,94.94,95.05,6395.0,86.4024,86.5753,86.3933,86.4934,6395.0
2015-09-16 12:20:00,95.06,95.17,95.01,95.11,4305.0,86.5025,86.6026,86.457,86.548,4305.0
2015-09-16 12:30:00,95.13,95.31,95.09,95.31,5044.0,86.5662,86.73,86.5298,86.73,5044.0
2015-09-16 12:40:00,95.24,95.25,95.17,95.19,3250.0,86.6663,86.6754,86.6026,86.6208,3250.0
2015-09-16 12:50:00,95.17,95.22,95.1,95.21,7301.0,86.6026,86.6481,86.5389,86.639,7301.0
2015-09-16 13:00:00,95.15,95.15,94.85,94.89,14890.0,86.5844,86.5844,86.3114,86.3478,14890.0
2015-09-16 13:10:00,94.9,94.92,94.79,94.79,11527.0,86.3569,86.3751,86.2568,86.2568,11527.0
2015-09-16 13:20:00,94.81,94.89,94.72,94.81,7814.0,86.275,86.3478,86.1931,86.275,7814.0
2015-09-16 13:30:00,94.84,94.88,94.75,94.79,21103.0,86.3023,86.3387,86.2204,86.2568,21103.0
2015-09-16 13:40:00,94.79,94.87,94.79,94.85,10974.0,86.2568,86.3296,86.2568,86.3114,10974.0
2015-09-16 13:50:00,94.85,94.88,94.8,94.84,13339.0,86.3114,86.3387,86.2659,86.3023,13339.0
2015-09-16 14:00:00,94.84,94.84,94.77,94.79,12673.0,86.3023,86.3023,86.2386,86.2568,12673.0
2015-09-16 14:10:00,94.79,94.82,94.65,94.75,15698.0,86.2568,86.2841,86.1294,86.2204,15698.0
2015-09-16 14:20:00,94.74,94.8,94.63,94.75,11173.0,86.2113,86.2659,86.1112,86.2204,11173.0
2015-09-16 14:30:00,94.73,94.78,94.66,94.73,22447.0,86.2022,86.2477,86.1385,86.2022,22447.0
2015-09-16 14:40:00,94.73,94.84,94.72,94.76,16336.0,86.2022,86.3023,86.1931,86.2295,16336.0
2015-09-16 14:50:00,94.78,94.96,94.66,94.93,16251.0,86.2477,86.4115,86.1385,86.3842,16251.0
2015-09-16 15:00:00,94.92,95.01,94.81,94.81,19025.0,86.3751,86.457,86.275,86.275,19025.0
2015-09-16 15:10:00,94.82,94.97,94.78,94.86,25038.0,86.2841,86.4206,86.2477,86.3205,25038.0
2015-09-16 15:20:00,94.88,94.94,94.75,94.83,44384.0,86.3387,86.3933,86.2204,86.2932,44384.0
2015-09-16 15:30:00,94.85,94.89,94.76,94.84,48250.0,86.3114,86.3478,86.2295,86.3023,48250.0
2015-09-16 15:40:00,94.85,94.9,94.74,94.74,57102.0,86.3114,86.3569,86.2113,86.2113,57102.0
2015-09-16 15:50:00,94.77,94.87,94.64,94.65,185635.0,86.2386,86.3296,86.1203,86.1294,185635.0
2015-09-17 09:30:00,94.82,94.98,94.42,94.55,17438.0,86.2841,86.4297,85.9201,86.0384,17438.0
2015-09-17 09:40:00,94.55,94.65,94.33,94.47,15231.0,86.0384,86.1294,85.8382,85.9656,15231.0
2015-09-17 09:50:00,94.5,94.55,94.15,94.41,18828.0,85.9929,86.0384,85.6744,85.911,18828.0
2015-09-17 10:00:00,94.48,94.72,94.33,94.53,14254.0,85.9747,86.1931,85.8382,86.0202,14254.0
2015-09-17 10:10:00,94.47,94.86,94.41,94.8,12900.0,85.9656,86.3205,85.911,86.2659,12900.0
2015-09-17 10:20:00,94.77,94.79,94.58,94.58,15118.0,86.2386,86.2568,86.0657,86.0657,15118.0
2015-09-17 10:30:00,94.59,94.62,94.5,94.58,13244.0,86.0748,86.1021,85.9929,86.0657,13244.0
2015-09-17 10:40:00,94.55,94.71,94.53,94.68,18192.0,86.0384,86.184,86.0202,86.1567,18192.0
2015-09-17 10:50:00,94.66,94.72,94.62,94.65,18470.0,86.1385,86.1931,86.1021,86.1294,18470.0
2015-09-17 11:00:00,94.67,94.7,94.48,94.68,51183.0,86.1476,86.1749,85.9747,86.1567,51183.0
2015-09-17 11:10:00,94.65,94.72,94.54,94.55,10045.0,86.1294,86.1931,86.0293,86.0384,10045.0
2015-09-17 11:20:00,94.56,94.68,94.46,94.53,9897.0,86.0475,86.1567,85.9565,86.0202,9897.0
2015-09-17 11:30:00,94.57,94.68,94.53,94.62,9704.0,86.0566,86.1567,86.0202,86.1021,9704.0
2015-09-17 11:40:00,94.63,94.78,94.63,94.65,6788.0,86.1112,86.2477,86.1112,86.1294,6788.0
2015-09-17 11:50:00,94.66,94.79,94.56,94.61,8098.0,86.1385,86.2568,86.0475,86.093,8098.0
2015-09-17 12:00:00,94.59,94.63,94.5,94.61,6195.0,86.0748,86.1112,85.9929,86.093,6195.0
2015-09-17 12:10:00,94.59,94.8,94.59,94.64,9383.0,86.0748,86.2659,86.0748,86.1203,9383.0
2015-09-17 12:20:00,94.64,94.73,94.59,94.73,5654.0,86.1203,86.2022,86.0748,86.2022,5654.0
2015-09-17 12:30:00,94.74,94.78,94.57,94.59,7194.0,86.2113,86.2477,86.0566,86.0748,7194.0
2015-09-17 12:40:00,94.6,94.67,94.5,94.67,7000.0,86.0839,86.1476,85.9929,86.1476,7000.0
2015-09-17 12:50:00,94.71,94.79,94.62,94.78,7895.0,86.184,86.2568,86.1021,86.2477,7895.0
2015-09-17 13:00:00,94.79,94.79,94.6,94.61,8574.0,86.2568,86.2568,86.0839,86.093,8574.0
2015-09-17 13:10:00,94.63,94.78,94.58,94.78,8046.0,86.1112,86.2477,86.0657,86.2477,8046.0
2015-09-17 13:20:00,94.78,94.86,94.63,94.66,19370.0,86.2477,86.3205,86.1112,86.1385,19370.0
2015-09-17 13:30:00,94.69,94.83,94.63,94.67,16746.0,86.1658,86.2932,86.1112,86.1476,16746.0
2015-09-17 13:40:00,94.65,94.69,94.56,94.62,9366.0,86.1294,86.1658,86.0475,86.1021,9366.0
2015-09-17 13:50:00,94.59,94.69,94.44,94.44,12459.0,86.0748,86.1658,85.9383,85.9383,12459.0
2015-09-17 14:00:00,94.55,94.92,93.79,94.22,81790.0,86.0384,86.3751,85.3468,85.7381,81790.0
2015-09-17 14:10:00,94.45,94.66,94.15,94.25,55300.0,85.9474,86.1385,85.6744,85.7654,55300.0
2015-09-17 14:20:00,94.33,94.44,93.95,94.15,70271.0,85.8382,85.9383,85.4924,85.6744,70271.0
2015-09-17 14:30:00,94.11,94.67,94.06,94.4,22613.0,85.638,86.1476,85.5925,85.9019,22613.0
2015-09-17 14:40:00,94.4,95.49,94.38,95.36,27456.0,85.9019,86.8938,85.8837,86.7755,27456.0
2015-09-17 14:50:00,95.28,95.37,95.11,95.27,21453.0,86.7027,86.7846,86.548,86.6936,21453.0
2015-09-17 15:00:00,95.26,95.37,94.66,94.73,28414.0,86.6845,86.7846,86.1385,86.2022,28414.0
2015-09-17 15:10:00,94.73,94.9,94.5,94.55,42271.0,86.2022,86.3569,85.9929,86.0384,42271.0
2015-09-17 15:20:00,94.55,94.55,93.94,94.25,84405.0,86.0384,86.0384,85.4833,85.7654,84405.0
2015-09-17 15:30:00,94.24,94.64,94.08,94.21,37730.0,85.7563,86.1203,85.6107,85.729,37730.0
2015-09-17 15:40:00,94.23,94.36,93.98,94.06,99390.0,85.7472,85.8655,85.5197,85.5925,99390.0
2015-09-17 15:50:00,94.04,94.14,93.84,94.09,177418.0,85.5743,85.6653,85.3923,85.6198,177418.0
2015-09-18 09:30:00,92.87,93.37,91.99,92.97,286585.0,84.5096,84.9646,83.7089,84.6006,286585.0
2015-09-18 09:40:00,92.97,93.15,92.56,92.89,36153.0,84.6006,84.7644,84.2275,84.5278,36153.0
2015-09-18 09:50:00,92.65,92.97,92.58,92.72,22414.0,84.3094,84.6006,84.2457,84.3731,22414.0
2015-09-18 10:00:00,92.64,92.85,92.62,92.67,20602.0,84.3003,84.4914,84.2821,84.3276,20602.0
2015-09-18 10:10:00,92.68,92.81,92.46,92.5,25204.0,84.3367,84.455,84.1365,84.1729,25204.0
2015-09-18 10:20:00,92.5,93.09,92.38,92.87,17676.0,84.1729,84.7098,84.0637,84.5096,17676.0
2015-09-18 10:30:00,92.87,92.93,92.53,92.6,12450.0,84.5096,84.5642,84.2002,84.2639,12450.0
2015-09-18 10:40:00,92.54,92.59,92.4,92.53,10642.0,84.2093,84.2548,84.0819,84.2002,10642.0
2015-09-18 10:50:00,92.57,92.71,92.43,92.62,22886.0,84.2366,84.364,84.1092,84.2821,22886.0
2015-09-18 11:00:00,92.59,92.84,92.56,92.73,8364.0,84.2548,84.4823,84.2275,84.3822,8364.0
2015-09-18 11:10:00,92.73,92.86,92.61,92.68,15552.0,84.3822,84.5005,84.273,84.3367,15552.0
2015-09-18 11:20:00,92.68,92.85,92.66,92.69,41204.0,84.3367,84.4914,84.3185,84.3458,41204.0
2015-09-18 11:30:00,92.67,92.75,92.5,92.75,9609.0,84.3276,84.4004,84.1729,84.4004,9609.0
2015-09-18 11:40:00,92.74,93.43,92.69,93.31,46860.0,84.3913,85.0192,84.3458,84.91,46860.0
2015-09-18 11:50:00,93.34,93.52,93.19,93.5,33883.0,84.9373,85.1011,84.8008,85.0829,33883.0
2015-09-18 12:00:00,93.54,93.54,93.0,93.06,25873.0,85.1193,85.1193,84.6279,84.6825,25873.0
2015-09-18 12:10:00,93.01,93.17,92.94,93.06,17422.0,84.637,84.7826,84.5733,84.6825,17422.0
2015-09-18 12:20:00,92.99,93.18,92.96,93.16,15472.0,84.6188,84.7917,84.5915,84.7735,15472.0
2015-09-18 12:30:00,93.14,93.16,92.94,93.01,15195.0,84.7553,84.7735,84.5733,84.637,15195.0
2015-09-18 12:40:00,93.0,93.12,92.92,93.02,16591.0,84.6279,84.7371,84.5551,84.6461,16591.0
2015-09-18 12:50:00,93.11,93.12,92.98,93.11,13066.0,84.728,84.7371,84.6097,84.728,13066.0
2015-09-18 13:00:00,93.04,93.34,92.96,93.12,16690.0,84.6643,84.9373,84.5915,84.7371,16690.0
2015-09-18 13:10:00,93.15,93.15,92.88,93.0,16023.0,84.7644,84.7644,84.5187,84.6279,16023.0
2015-09-18 13:20:00,93.0,93.0,92.68,92.85,17794.0,84.6279,84.6279,84.3367,84.4914,17794.0
2015-09-18 13:30:00,92.91,92.96,92.72,92.79,11212.0,84.546,84.5915,84.3731,84.4368,11212.0
2015-09-18 13:40:00,92.79,92.94,92.77,92.81,15122.0,84.4368,84.5733,84.4186,84.455,15122.0
2015-09-18 13:50:00,92.79,92.83,92.62,92.65,18751.0,84.4368,84.4732,84.2821,84.3094,18751.0
2015-09-18 14:00:00,92.67,92.96,92.54,92.87,39086.0,84.3276,84.5915,84.2093,84.5096,39086.0
2015-09-18 14:10:00,92.86,93.0,92.73,92.87,17145.0,84.5005,84.6279,84.3822,84.5096,17145.0
2015-09-18 14:20:00,92.9,93.11,92.86,93.05,14652.0,84.5369,84.728,84.5005,84.6734,14652.0
2015-09-18 14:30:00,93.07,93.07,92.85,92.99,14615.0,84.6916,84.6916,84.4914,84.6188,14615.0
2015-09-18 14:40:00,93.0,93.09,92.78,92.79,19637.0,84.6279,84.7098,84.4277,84.4368,19637.0
2015-09-18 14:50:00,92.77,93.1,92.72,92.99,33923.0,84.4186,84.7189,84.3731,84.6188,33923.0
2015-09-18 15:00:00,93.02,93.13,92.75,92.78,27764.0,84.6461,84.7462,84.4004,84.4277,27764.0
2015-09-18 15:10:00,92.78,92.89,92.55,92.65,16957.0,84.4277,84.5278,84.2184,84.3094,16957.0
2015-09-18 15:20:00,92.65,92.68,92.4,92.46,24304.0,84.3094,84.3367,84.0819,84.1365,24304.0
2015-09-18 15:30:00,92.47,92.52,92.33,92.33,50074.0,84.1456,84.1911,84.0182,84.0182,50074.0
2015-09-18 15:40:00,92.31,92.33,92.0,92.02,73039.0,84.0,84.0182,83.718,83.7361,73039.0
2015-09-18 15:50:00,92.06,92.28,91.99,92.22,115340.0,83.7725,83.9727,83.7089,83.9181,115340.0
2015-09-21 09:30:00,93.17,93.9,92.77,93.9,33331.0,84.7826,85.4469,84.4186,85.4469,33331.0
2015-09-21 09:40:00,93.89,94.32,93.64,93.99,22034.0,85.4378,85.8291,85.2103,85.5288,22034.0
2015-09-21 09:50:00,93.98,94.16,93.53,93.53,12106.0,85.5197,85.6835,85.1102,85.1102,12106.0
2015-09-21 10:00:00,93.55,94.0,93.55,93.86,16030.0,85.1284,85.5379,85.1284,85.4105,16030.0
2015-09-21 10:10:00,93.89,93.98,93.65,93.87,15031.0,85.4378,85.5197,85.2194,85.4196,15031.0
2015-09-21 10:20:00,93.84,94.16,93.82,94.01,36233.0,85.3923,85.6835,85.3741,85.547,36233.0
2015-09-21 10:30:00,93.97,94.21,93.97,94.03,74602.0,85.5106,85.729,85.5106,85.5652,74602.0
2015-09-21 10:40:00,93.99,94.02,93.85,93.9,33400.0,85.5288,85.5561,85.4014,85.4469,33400.0
2015-09-21 10:50:00,93.88,93.95,93.66,93.77,25004.0,85.4287,85.4924,85.2285,85.3286,25004.0
2015-09-21 11:00:00,93.81,93.99,93.69,93.71,34081.0,85.365,85.5288,85.2558,85.274,34081.0
2015-09-21 11:10:00,93.74,93.8,93.67,93.71,13043.0,85.3013,85.3559,85.2376,85.274,13043.0
2015-09-21 11:20:00,93.74,93.75,93.5,93.64,20260.0,85.3013,85.3104,85.0829,85.2103,20260.0
2015-09-21 11:30:00,93.57,93.61,93.22,93.23,15507.0,85.1466,85.183,84.8281,84.8372,15507.0
2015-09-21 11:40:00,93.31,93.31,93.14,93.15,15249.0,84.91,84.91,84.7553,84.7644,15249.0
2015-09-21 11:50:00,93.16,93.2,93.0,93.12,8647.0,84.7735,84.8099,84.6279,84.7371,8647.0
2015-09-21 12:00:00,93.12,93.12,92.75,92.79,11537.0,84.7371,84.7371,84.4004,84.4368,11537.0
2015-09-21 12:10:00,92.75,92.99,92.73,92.91,7304.0,84.4004,84.6188,84.3822,84.546,7304.0
2015-09-21 12:20:00,92.89,93.03,92.86,92.97,12912.0,84.5278,84.6552,84.5005,84.6006,12912.0
2015-09-21 12:30:00,92.94,92.95,92.74,92.79,16343.0,84.5733,84.5824,84.3913,84.4368,16343.0
2015-09-21 12:40:00,92.79,92.89,92.77,92.85,6534.0,84.4368,84.5278,84.4186,84.4914,6534.0
2015-09-21 12:50:00,92.79,92.81,92.45,92.61,13599.0,84.4368,84.455,84.1274,84.273,13599.0
2015-09-21 13:00:00,92.6,92.74,92.57,92.74,8680.0,84.2639,84.3913,84.2366,84.3913,8680.0
2015-09-21 13:10:00,92.71,92.93,92.63,92.87,8662.0,84.364,84.5642,84.2912,84.5096,8662.0
2015-09-21 13:20:00,92.88,92.99,92.79,92.94,44017.0,84.5187,84.6188,84.4368,84.5733,44017.0
2015-09-21 13:30:00,93.0,93.21,92.89,93.21,9143.0,84.6279,84.819,84.5278,84.819,9143.0
2015-09-21 13:40:00,93.16,93.26,93.02,93.02,8090.0,84.7735,84.8645,84.6461,84.6461,8090.0
2015-09-21 13:50:00,93.04,93.07,92.91,92.98,9548.0,84.6643,84.6916,84.546,84.6097,9548.0
2015-09-21 14:00:00,92.99,93.14,92.85,92.86,16999.0,84.6188,84.7553,84.4914,84.5005,16999.0
2015-09-21 14:10:00,92.86,92.86,92.73,92.75,39834.0,84.5005,84.5005,84.3822,84.4004,39834.0
2015-09-21 14:20:00,92.8,92.85,92.61,92.65,31943.0,84.4459,84.4914,84.273,84.3094,31943.0
2015-09-21 14:30:00,92.67,92.91,92.61,92.87,23592.0,84.3276,84.546,84.273,84.5096,23592.0
2015-09-21 14:40:00,92.91,93.04,92.9,93.01,21225.0,84.546,84.6643,84.5369,84.637,21225.0
2015-09-21 14:50:00,93.01,93.1,92.94,93.07,54724.0,84.637,84.7189,84.5733,84.6916,54724.0
2015-09-21 15:00:00,93.05,93.07,92.85,92.95,37904.0,84.6734,84.6916,84.4914,84.5824,37904.0
2015-09-21 15:10:00,92.93,92.95,92.79,92.83,55886.0,84.5642,84.5824,84.4368,84.4732,55886.0
2015-09-21 15:20:00,92.83,92.94,92.77,92.85,47500.0,84.4732,84.5733,84.4186,84.4914,47500.0
2015-09-21 15:30:00,92.84,92.94,92.5,92.5,30624.0,84.4823,84.5733,84.1729,84.1729,30624.0
2015-09-21 15:40:00,92.5,92.78,92.47,92.69,35998.0,84.1729,84.4277,84.1456,84.3458,35998.0
2015-09-21 15:50:00,92.63,92.75,92.57,92.71,174874.0,84.2912,84.4004,84.2366,84.364,174874.0
2015-09-22 09:30:00,92.0,94.2,91.07,91.45,48172.0,83.718,85.7199,82.8717,83.2175,48172.0
2015-09-22 09:40:00,91.42,91.52,90.96,91.0,32920.0,83.1902,83.2812,82.7716,82.808,32920.0
2015-09-22 09:50:00,91.01,91.31,90.86,91.23,18440.0,82.8171,83.0901,82.6806,83.0173,18440.0
2015-09-22 10:00:00,91.25,91.67,91.24,91.4,21654.0,83.0355,83.4177,83.0264,83.172,21654.0
2015-09-22 10:10:00,91.4,91.46,91.26,91.29,15907.0,83.172,83.2266,83.0446,83.0719,15907.0
2015-09-22 10:20:00,91.27,91.27,90.95,90.99,15785.0,83.0537,83.0537,82.7625,82.7989,15785.0
2015-09-22 10:30:00,90.97,91.02,90.8,90.89,18301.0,82.7807,82.8262,82.626,82.7079,18301.0
2015-09-22 10:40:00,90.91,90.91,90.55,90.7,21665.0,82.7261,82.7261,82.3985,82.535,21665.0
2015-09-22 10:50:00,90.7,90.83,90.65,90.71,20027.0,82.535,82.6533,82.4895,82.5441,20027.0
2015-09-22 11:00:00,90.72,90.83,90.61,90.74,15200.0,82.5532,82.6533,82.4531,82.5714,15200.0
2015-09-22 11:10:00,90.69,90.96,90.66,90.96,15381.0,82.5259,82.7716,82.4986,82.7716,15381.0
2015-09-22 11:20:00,90.96,90.96,90.73,90.8,12002.0,82.7716,82.7716,82.5623,82.626,12002.0
2015-09-22 11:30:00,90.78,90.93,90.64,90.64,13610.0,82.6078,82.7443,82.4804,82.4804,13610.0
2015-09-22 11:40:00,90.66,91.1,90.56,90.93,43277.0,82.4986,82.899,82.4076,82.7443,43277.0
2015-09-22 11:50:00,90.91,91.07,90.84,91.0,23682.0,82.7261,82.8717,82.6624,82.808,23682.0
2015-09-22 12:00:00,91.0,91.44,91.0,91.43,18021.0,82.808,83.2084,82.808,83.1993,18021.0
2015-09-22 12:10:00,91.43,91.43,91.2,91.22,15424.0,83.1993,83.1993,82.99,83.0082,15424.0
2015-09-22 12:20:00,91.2,91.26,90.92,91.02,20900.0,82.99,83.0446,82.7352,82.8262,20900.0
2015-09-22 12:30:00,91.0,91.1,90.9,91.01,26432.0,82.808,82.899,82.717,82.8171,26432.0
2015-09-22 12:40:00,90.98,91.02,90.55,90.62,49272.0,82.7898,82.8262,82.3985,82.4622,49272.0
2015-09-22 12:50:00,90.58,90.71,90.43,90.65,18930.0,82.4258,82.5441,82.2893,82.4895,18930.0
2015-09-22 13:00:00,90.65,91.04,90.59,90.76,22260.0,82.4895,82.8444,82.4349,82.5896,22260.0
2015-09-22 13:10:00,90.81,90.88,90.65,90.8,18021.0,82.6351,82.6988,82.4895,82.626,18021.0
2015-09-22 13:20:00,90.79,90.83,90.56,90.61,25128.0,82.6169,82.6533,82.4076,82.4531,25128.0
2015-09-22 13:30:00,90.62,90.73,90.6,90.7,30005.0,82.4622,82.5623,82.444,82.535,30005.0
2015-09-22 13:40:00,90.71,90.87,90.7,90.81,23674.0,82.5441,82.6897,82.535,82.6351,23674.0
2015-09-22 13:50:00,90.78,90.79,90.57,90.67,117675.0,82.6078,82.6169,82.4167,82.5077,117675.0
2015-09-22 14:00:00,90.65,90.95,90.53,90.72,28432.0,82.4895,82.7625,82.3803,82.5532,28432.0
2015-09-22 14:10:00,90.72,90.91,90.69,90.86,25810.0,82.5532,82.7261,82.5259,82.6806,25810.0
2015-09-22 14:20:00,90.88,90.92,90.65,90.87,26249.0,82.6988,82.7352,82.4895,82.6897,26249.0
2015-09-22 14:30:00,90.91,91.14,90.79,91.06,27963.0,82.7261,82.9354,82.6169,82.8626,27963.0
2015-09-22 14:40:00,91.11,91.11,90.89,90.93,31274.0,82.9081,82.9081,82.7079,82.7443,31274.0
2015-09-22 14:50:00,90.93,91.2,90.9,91.2,18044.0,82.7443,82.99,82.717,82.99,18044.0
2015-09-22 15:00:00,91.17,91.25,91.07,91.09,31534.0,82.9627,83.0355,82.8717,82.8899,31534.0
2015-09-22 15:10:00,91.09,91.16,90.82,90.87,30304.0,82.8899,82.9536,82.6442,82.6897,30304.0
2015-09-22 15:20:00,90.82,91.03,90.72,90.98,52563.0,82.6442,82.8353,82.5532,82.7898,52563.0
2015-09-22 15:30:00,90.99,91.21,90.9,91.17,61940.0,82.7989,82.9991,82.717,82.9627,61940.0
2015-09-22 15:40:00,91.17,91.26,91.06,91.22,55381.0,82.9627,83.0446,82.8626,83.0082,55381.0
2015-09-22 15:50:00,91.17,91.37,91.1,91.22,85579.0,82.9627,83.1447,82.899,83.0082,85579.0
2015-09-23 09:30:00,90.98,91.87,90.56,90.86,34488.0,82.7898,83.5997,82.4076,82.6806,34488.0
2015-09-23 09:40:00,90.84,91.09,90.79,90.82,12300.0,82.6624,82.8899,82.6169,82.6442,12300.0
2015-09-23 09:50:00,90.75,91.3,90.75,91.18,10327.0,82.5805,83.081,82.5805,82.9718,10327.0
2015-09-23 10:00:00,91.16,91.53,91.16,91.29,14216.0,82.9536,83.2903,82.9536,83.0719,14216.0
2015-09-23 10:10:00,91.22,91.46,91.22,91.35,20893.0,83.0082,83.2266,83.0082,83.1265,20893.0
2015-09-23 10:20:00,91.33,91.36,91.16,91.28,10759.0,83.1083,83.1356,82.9536,83.0628,10759.0
2015-09-23 10:30:00,91.32,91.35,91.1,91.1,22459.0,83.0992,83.1265,82.899,82.899,22459.0
2015-09-23 10:40:00,91.13,91.27,91.07,91.27,8601.0,82.9263,83.0537,82.8717,83.0537,8601.0
2015-09-23 10:50:00,91.28,91.52,91.28,91.41,29864.0,83.0628,83.2812,83.0628,83.1811,29864.0
2015-09-23 11:00:00,91.43,91.57,91.38,91.49,13401.0,83.1993,83.3267,83.1538,83.2539,13401.0
2015-09-23 11:10:00,91.46,91.57,91.06,91.16,22441.0,83.2266,83.3267,82.8626,82.9536,22441.0
2015-09-23 11:20:00,91.15,91.16,90.98,91.11,11600.0,82.9445,82.9536,82.7898,82.9081,11600.0
2015-09-23 11:30:00,91.11,91.25,91.03,91.25,7317.0,82.9081,83.0355,82.8353,83.0355,7317.0
2015-09-23 11:40:00,91.25,91.26,90.96,91.06,16761.0,83.0355,83.0446,82.7716,82.8626,16761.0
2015-09-23 11:50:00,91.09,91.21,91.01,91.21,15110.0,82.8899,82.9991,82.8171,82.9991,15110.0
2015-09-23 12:00:00,91.19,91.22,91.02,91.1,16496.0,82.9809,83.0082,82.8262,82.899,16496.0
2015-09-23 12:10:00,91.08,91.22,91.08,91.14,8906.0,82.8808,83.0082,82.8808,82.9354,8906.0
2015-09-23 12:20:00,91.13,91.18,90.98,91.18,8600.0,82.9263,82.9718,82.7898,82.9718,8600.0
2015-09-23 12:30:00,91.14,91.18,91.07,91.12,7832.0,82.9354,82.9718,82.8717,82.9172,7832.0
2015-09-23 12:40:00,91.13,91.21,91.08,91.14,9756.0,82.9263,82.9991,82.8808,82.9354,9756.0
2015-09-23 12:50:00,91.12,91.3,91.12,91.19,13358.0,82.9172,83.081,82.9172,82.9809,13358.0
2015-09-23 13:00:00,91.21,91.53,91.18,91.48,8401.0,82.9991,83.2903,82.9718,83.2448,8401.0
2015-09-23 13:10:00,91.45,91.46,91.36,91.44,7673.0,83.2175,83.2266,83.1356,83.2084,7673.0
2015-09-23 13:20:00,91.45,91.48,91.17,91.17,15503.0,83.2175,83.2448,82.9627,82.9627,15503.0
2015-09-23 13:30:00,91.19,91.33,91.13,91.31,9464.0,82.9809,83.1083,82.9263,83.0901,9464.0
2015-09-23 13:40:00,91.32,91.69,91.26,91.62,16169.0,83.0992,83.4359,83.0446,83.3722,16169.0
2015-09-23 13:50:00,91.66,91.66,91.45,91.56,9242.0,83.4086,83.4086,83.2175,83.3176,9242.0
2015-09-23 14:00:00,91.53,91.54,91.29,91.29,83744.0,83.2903,83.2994,83.0719,83.0719,83744.0
2015-09-23 14:10:00,91.34,91.41,91.23,91.28,10427.0,83.1174,83.1811,83.0173,83.0628,10427.0
2015-09-23 14:20:00,91.29,91.32,91.18,91.27,6531.0,83.0719,83.0992,82.9718,83.0537,6531.0
2015-09-23 14:30:00,91.23,91.36,91.08,91.14,10425.0,83.0173,83.1356,82.8808,82.9354,10425.0
2015-09-23 14:40:00,91.12,91.13,91.0,91.09,16968.0,82.9172,82.9263,82.808,82.8899,16968.0
2015-09-23 14:50:00,91.09,91.12,90.9,91.07,16035.0,82.8899,82.9172,82.717,82.8717,16035.0
2015-09-23 15:00:00,91.11,91.29,91.01,91.25,15741.0,82.9081,83.0719,82.8171,83.0355,15741.0
2015-09-23 15:10:00,91.21,91.23,90.99,91.17,14572.0,82.9991,83.0173,82.7989,82.9627,14572.0
2015-09-23 15:20:00,91.17,91.2,91.04,91.17,13345.0,82.9627,82.99,82.8444,82.9627,13345.0
2015-09-23 15:30:00,91.18,91.2,91.03,91.18,41079.0,82.9718,82.99,82.8353,82.9718,41079.0
2015-09-23 15:40:00,91.14,91.28,91.14,91.24,26258.0,82.9354,83.0628,82.9354,83.0264,26258.0
2015-09-23 15:50:00,91.26,91.31,91.13,91.14,77648.0,83.0446,83.0901,82.9263,82.9354,77648.0
2015-09-24 09:30:00,90.18,90.94,89.9,90.17,35978.0,82.0618,82.7534,81.807,82.0527,35978.0
2015-09-24 09:40:00,90.22,90.26,89.67,89.84,33148.0,82.0982,82.1346,81.5977,81.7524,33148.0
2015-09-24 09:50:00,89.79,89.89,89.73,89.84,18396.0,81.7069,81.7979,81.6523,81.7524,18396.0
2015-09-24 10:00:00,89.89,90.29,89.8,89.82,24728.0,81.7979,82.1619,81.716,81.7342,24728.0
2015-09-24 10:10:00,89.9,89.97,89.62,89.71,22234.0,81.807,81.8707,81.5522,81.6341,22234.0
2015-09-24 10:20:00,89.68,89.83,89.51,89.77,16330.0,81.6068,81.7433,81.4521,81.6887,16330.0
2015-09-24 10:30:00,89.72,89.92,89.68,89.86,17040.0,81.6432,81.8252,81.6068,81.7706,17040.0
2015-09-24 10:40:00,89.81,89.84,89.63,89.73,15329.0,81.7251,81.7524,81.5613,81.6523,15329.0
2015-09-24 10:50:00,89.68,89.76,89.54,89.57,28122.0,81.6068,81.6796,81.4794,81.5067,28122.0
2015-09-24 11:00:00,89.56,89.58,89.45,89.5,9994.0,81.4976,81.5158,81.3975,81.443,9994.0
2015-09-24 11:10:00,89.51,89.54,89.35,89.45,18664.0,81.4521,81.4794,81.3065,81.3975,18664.0
2015-09-24 11:20:00,89.45,89.5,89.13,89.14,37029.0,81.3975,81.443,81.1063,81.1154,37029.0
2015-09-24 11:30:00,89.17,89.4,89.1,89.22,27096.0,81.1427,81.352,81.079,81.1882,27096.0
2015-09-24 11:40:00,89.2,89.24,89.01,89.01,22464.0,81.17,81.2064,80.9971,80.9971,22464.0
2015-09-24 11:50:00,89.01,89.16,88.86,89.16,31319.0,80.9971,81.1336,80.8606,81.1336,31319.0
2015-09-24 12:00:00,89.16,89.26,89.02,89.02,18139.0,81.1336,81.2246,81.0062,81.0062,18139.0
2015-09-24 12:10:00,89.04,89.09,88.93,89.06,14984.0,81.0244,81.0699,80.9243,81.0426,14984.0
2015-09-24 12:20:00,89.09,89.29,89.02,89.1,10981.0,81.0699,81.2519,81.0062,81.079,10981.0
2015-09-24 12:30:00,89.06,89.4,89.06,89.34,10343.0,81.0426,81.352,81.0426,81.2974,10343.0
2015-09-24 12:40:00,89.36,89.51,89.27,89.31,65072.0,81.3156,81.4521,81.2337,81.2701,65072.0
2015-09-24 12:50:00,89.27,89.35,89.12,89.18,9982.0,81.2337,81.3065,81.0972,81.1518,9982.0
2015-09-24 13:00:00,89.19,89.22,88.96,89.05,12786.0,81.1609,81.1882,80.9516,81.0335,12786.0
2015-09-24 13:10:00,89.02,89.17,88.92,88.93,8824.0,81.0062,81.1427,80.9152,80.9243,8824.0
2015-09-24 13:20:00,88.87,88.89,88.73,88.84,8845.0,80.8697,80.8879,80.7423,80.8424,8845.0
2015-09-24 13:30:00,88.84,88.87,88.72,88.78,14465.0,80.8424,80.8697,80.7332,80.7878,14465.0
2015-09-24 13:40:00,88.78,88.91,88.7,88.91,13623.0,80.7878,80.9061,80.715,80.9061,13623.0
2015-09-24 13:50:00,88.95,88.96,88.78,88.83,11037.0,80.9425,80.9516,80.7878,80.8333,11037.0
2015-09-24 14:00:00,88.81,88.92,88.68,88.79,18016.0,80.8151,80.9152,80.6968,80.7969,18016.0
2015-09-24 14:10:00,88.82,89.23,88.77,89.13,24320.0,80.8242,81.1973,80.7787,81.1063,24320.0
2015-09-24 14:20:00,89.14,89.33,89.1,89.22,13570.0,81.1154,81.2883,81.079,81.1882,13570.0
2015-09-24 14:30:00,89.23,89.33,89.18,89.33,12983.0,81.1973,81.2883,81.1518,81.2883,12983.0
2015-09-24 14:40:00,89.36,89.57,89.16,89.57,62454.0,81.3156,81.5067,81.1336,81.5067,62454.0
2015-09-24 14:50:00,89.56,89.84,89.5,89.64,12708.0,81.4976,81.7524,81.443,81.5704,12708.0
2015-09-24 15:00:00,89.66,89.75,89.22,89.31,17380.0,81.5886,81.6705,81.1882,81.2701,17380.0
2015-09-24 15:10:00,89.26,89.47,89.15,89.31,49048.0,81.2246,81.4157,81.1245,81.2701,49048.0
2015-09-24 15:20:00,89.33,89.37,89.19,89.25,89606.0,81.2883,81.3247,81.1609,81.2155,89606.0
2015-09-24 15:30:00,89.25,89.34,89.09,89.2,85722.0,81.2155,81.2974,81.0699,81.17,85722.0
2015-09-24 15:40:00,89.21,89.35,89.16,89.22,61985.0,81.1791,81.3065,81.1336,81.1882,61985.0
2015-09-24 15:50:00,89.24,89.26,89.02,89.2,173055.0,81.2064,81.2246,81.0062,81.17,173055.0
2015-09-25 09:30:00,90.28,90.46,89.4,89.79,24228.0,82.1528,82.3166,81.352,81.7069,24228.0
2015-09-25 09:40:00,89.92,90.01,89.66,89.91,45907.0,81.8252,81.9071,81.5886,81.8161,45907.0
2015-09-25 09:50:00,89.89,90.02,89.78,89.78,20311.0,81.7979,81.9162,81.6978,81.6978,20311.0
2015-09-25 10:00:00,89.83,89.89,89.69,89.73,7289.0,81.7433,81.7979,81.6159,81.6523,7289.0
2015-09-25 10:10:00,89.74,89.83,89.55,89.73,9809.0,81.6614,81.7433,81.4885,81.6523,9809.0
2015-09-25 10:20:00,89.76,89.83,89.4,89.44,18807.0,81.6796,81.7433,81.352,81.3884,18807.0
2015-09-25 10:30:00,89.46,89.56,89.35,89.56,36803.0,81.4066,81.4976,81.3065,81.4976,36803.0
2015-09-25 10:40:00,89.56,89.71,89.5,89.61,11670.0,81.4976,81.6341,81.443,81.5431,11670.0
2015-09-25 10:50:00,89.67,89.82,89.66,89.81,14570.0,81.5977,81.7342,81.5886,81.7251,14570.0
2015-09-25 11:00:00,89.78,89.85,89.6,89.69,21470.0,81.6978,81.7615,81.534,81.6159,21470.0
2015-09-25 11:10:00,89.69,89.88,89.68,89.78,9202.0,81.6159,81.7888,81.6068,81.6978,9202.0
2015-09-25 11:20:00,89.78,90.01,89.72,89.95,15714.0,81.6978,81.9071,81.6432,81.8525,15714.0
2015-09-25 11:30:00,89.98,90.0,89.72,89.72,9936.0,81.8798,81.898,81.6432,81.6432,9936.0
2015-09-25 11:40:00,89.68,89.79,89.65,89.79,9963.0,81.6068,81.7069,81.5795,81.7069,9963.0
2015-09-25 11:50:00,89.79,89.95,89.78,89.94,14980.0,81.7069,81.8525,81.6978,81.8434,14980.0
2015-09-25 12:00:00,89.93,90.0,89.88,90.0,10136.0,81.8343,81.898,81.7888,81.898,10136.0
2015-09-25 12:10:00,89.96,90.02,89.71,89.72,8600.0,81.8616,81.9162,81.6341,81.6432,8600.0
2015-09-25 12:20:00,89.75,89.84,89.66,89.84,3300.0,81.6705,81.7524,81.5886,81.7524,3300.0
2015-09-25 12:30:00,89.8,89.85,89.74,89.74,6367.0,81.716,81.7615,81.6614,81.6614,6367.0
2015-09-25 12:40:00,89.71,89.89,89.7,89.83,6351.0,81.6341,81.7979,81.625,81.7433,6351.0
2015-09-25 12:50:00,89.85,90.0,89.82,89.95,6731.0,81.7615,81.898,81.7342,81.8525,6731.0
2015-09-25 13:00:00,89.95,90.08,89.91,90.03,14968.0,81.8525,81.9708,81.8161,81.9253,14968.0
2015-09-25 13:10:00,90.04,90.09,90.01,90.05,8999.0,81.9344,81.9799,81.9071,81.9435,8999.0
2015-09-25 13:20:00,90.04,90.04,89.87,90.0,12437.0,81.9344,81.9344,81.7797,81.898,12437.0
2015-09-25 13:30:00,90.0,90.05,89.9,90.02,10200.0,81.898,81.9435,81.807,81.9162,10200.0
2015-09-25 13:40:00,90.05,90.12,89.97,90.11,6100.0,81.9435,82.0072,81.8707,81.9981,6100.0
2015-09-25 13:50:00,90.14,90.14,90.01,90.1,10296.0,82.0254,82.0254,81.9071,81.989,10296.0
2015-09-25 14:00:00,90.09,90.22,90.09,90.17,9570.0,81.9799,82.0982,81.9799,82.0527,9570.0
2015-09-25 14:10:00,90.15,90.18,89.7,89.7,13567.0,82.0345,82.0618,81.625,81.625,13567.0
2015-09-25 14:20:00,89.67,89.71,89.44,89.46,13125.0,81.5977,81.6341,81.3884,81.4066,13125.0
2015-09-25 14:30:00,89.42,89.53,89.34,89.45,20462.0,81.3702,81.4703,81.2974,81.3975,20462.0
2015-09-25 14:40:00,89.4,89.45,89.17,89.2,37956.0,81.352,81.3975,81.1427,81.17,37956.0
2015-09-25 14:50:00,89.21,89.44,89.0,89.42,40531.0,81.1791,81.3884,80.988,81.3702,40531.0
2015-09-25 15:00:00,89.4,89.4,88.89,88.97,20177.0,81.352,81.352,80.8879,80.9607,20177.0
2015-09-25 15:10:00,88.96,89.09,88.88,89.03,16232.0,80.9516,81.0699,80.8788,81.0153,16232.0
2015-09-25 15:20:00,89.0,89.42,88.98,89.28,18325.0,80.988,81.3702,80.9698,81.2428,18325.0
2015-09-25 15:30:00,89.27,89.5,88.98,89.04,59964.0,81.2337,81.443,80.9698,81.0244,59964.0
2015-09-25 15:40:00,89.05,89.24,89.0,89.2,118344.0,81.0335,81.2064,80.988,81.17,118344.0
2015-09-25 15:50:00,89.21,89.29,89.02,89.16,132859.0,81.1791,81.2519,81.0062,81.1336,132859.0
2015-09-28 09:30:00,88.34,88.83,88.2,88.42,31221.0,80.3874,80.8333,80.26,80.4602,31221.0
2015-09-28 09:40:00,88.52,88.71,88.47,88.57,16050.0,80.5512,80.7241,80.5057,80.5967,16050.0
2015-09-28 09:50:00,88.45,88.74,88.36,88.68,13147.0,80.4875,80.7514,80.4056,80.6968,13147.0
2015-09-28 10:00:00,88.56,88.78,88.18,88.33,19485.0,80.5876,80.7878,80.2418,80.3783,19485.0
2015-09-28 10:10:00,88.22,88.22,87.77,87.77,19020.0,80.2782,80.2782,79.8687,79.8687,19020.0
2015-09-28 10:20:00,87.74,87.96,87.66,87.89,15714.0,79.8414,80.0416,79.7686,79.9779,15714.0
2015-09-28 10:30:00,87.89,87.89,87.46,87.46,19404.0,79.9779,79.9779,79.5867,79.5867,19404.0
2015-09-28 10:40:00,87.44,87.86,87.42,87.82,28297.0,79.5685,79.9506,79.5503,79.9142,28297.0
2015-09-28 10:50:00,87.8,87.86,87.52,87.86,13891.0,79.896,79.9506,79.6413,79.9506,13891.0
2015-09-28 11:00:00,87.8,87.98,87.76,87.86,11908.0,79.896,80.0598,79.8596,79.9506,11908.0
2015-09-28 11:10:00,87.89,87.89,87.7,87.82,17501.0,79.9779,79.9779,79.805,79.9142,17501.0
2015-09-28 11:20:00,87.83,88.03,87.69,87.69,35557.0,79.9233,80.1053,79.7959,79.7959,35557.0
2015-09-28 11:30:00,87.7,87.77,87.52,87.72,24784.0,79.805,79.8687,79.6413,79.8232,24784.0
2015-09-28 11:40:00,87.71,87.82,87.64,87.65,17172.0,79.8141,79.9142,79.7504,79.7595,17172.0
2015-09-28 11:50:00,87.65,87.8,87.57,87.57,17507.0,79.7595,79.896,79.6867,79.6867,17507.0
2015-09-28 12:00:00,87.56,87.56,87.24,87.24,14868.0,79.6776,79.6776,79.3865,79.3865,14868.0
2015-09-28 12:10:00,87.25,87.43,87.18,87.29,16534.0,79.3956,79.5594,79.3319,79.432,16534.0
2015-09-28 12:20:00,87.23,87.28,87.13,87.15,22982.0,79.3774,79.4229,79.2864,79.3046,22982.0
2015-09-28 12:30:00,87.13,87.14,86.89,86.98,24212.0,79.2864,79.2955,79.068,79.1499,24212.0
2015-09-28 12:40:00,86.95,87.0,86.76,86.84,15202.0,79.1226,79.1681,78.9497,79.0225,15202.0
2015-09-28 12:50:00,86.85,86.93,86.72,86.76,24037.0,79.0316,79.1044,78.9133,78.9497,24037.0
2015-09-28 13:00:00,86.7,86.96,86.64,86.89,23411.0,78.8951,79.1317,78.8405,79.068,23411.0
2015-09-28 13:10:00,86.83,86.86,86.46,86.55,37237.0,79.0134,79.0407,78.6767,78.7586,37237.0
2015-09-28 13:20:00,86.58,86.59,86.35,86.43,29584.0,78.7859,78.795,78.5766,78.6494,29584.0
2015-09-28 13:30:00,86.43,86.67,86.39,86.58,38473.0,78.6494,78.8678,78.613,78.7859,38473.0
2015-09-28 13:40:00,86.61,86.62,86.4,86.47,33067.0,78.8132,78.8223,78.6221,78.6858,33067.0
2015-09-28 13:50:00,86.48,86.57,86.2,86.24,18924.0,78.6949,78.7768,78.4401,78.4765,18924.0
2015-09-28 14:00:00,86.24,86.28,86.03,86.19,26208.0,78.4765,78.5129,78.2854,78.431,26208.0
2015-09-28 14:10:00,86.19,86.22,85.98,86.07,24280.0,78.431,78.4583,78.2399,78.3218,24280.0
2015-09-28 14:20:00,86.03,86.12,85.93,86.11,29395.0,78.2854,78.3673,78.1944,78.3582,29395.0
2015-09-28 14:30:00,86.09,86.13,85.99,86.13,41215.0,78.34,78.3764,78.249,78.3764,41215.0
2015-09-28 14:40:00,86.15,86.15,85.9,85.92,42366.0,78.3946,78.3946,78.1671,78.1853,42366.0
2015-09-28 14:50:00,85.94,86.01,85.75,85.9,33361.0,78.2035,78.2672,78.0306,78.1671,33361.0
2015-09-28 15:00:00,85.92,85.92,85.64,85.66,34917.0,78.1853,78.1853,77.9305,77.9487,34917.0
2015-09-28 15:10:00,85.65,85.78,85.61,85.74,38000.0,77.9396,78.0579,77.9032,78.0215,38000.0
2015-09-28 15:20:00,85.75,85.76,85.41,85.41,48823.0,78.0306,78.0397,77.7212,77.7212,48823.0
2015-09-28 15:30:00,85.43,85.89,85.43,85.77,34152.0,77.7394,78.158,77.7394,78.0488,34152.0
2015-09-28 15:40:00,85.73,85.97,85.71,85.83,54635.0,78.0124,78.2308,77.9942,78.1034,54635.0
2015-09-28 15:50:00,85.82,85.92,85.48,85.53,154422.0,78.0943,78.1853,77.7849,77.8304,154422.0
2015-09-29 09:30:00,85.83,85.88,85.21,85.84,33974.0,78.1034,78.1489,77.5392,78.1125,33974.0
2015-09-29 09:40:00,85.77,85.81,85.44,85.44,16686.0,78.0488,78.0852,77.7485,77.7485,16686.0
2015-09-29 09:50:00,85.47,85.66,85.27,85.62,66652.0,77.7758,77.9487,77.5938,77.9123,66652.0
2015-09-29 10:00:00,85.6,85.7,85.17,85.21,19400.0,77.8941,77.9851,77.5028,77.5392,19400.0
2015-09-29 10:10:00,85.21,85.82,85.21,85.74,19522.0,77.5392,78.0943,77.5392,78.0215,19522.0
2015-09-29 10:20:00,85.77,86.07,85.66,86.07,15754.0,78.0488,78.3218,77.9487,78.3218,15754.0
2015-09-29 10:30:00,86.11,86.24,85.91,85.91,16719.0,78.3582,78.4765,78.1762,78.1762,16719.0
2015-09-29 10:40:00,85.91,85.91,85.38,85.38,11072.0,78.1762,78.1762,77.6939,77.6939,11072.0
2015-09-29 10:50:00,85.39,85.63,85.3,85.53,12320.0,77.703,77.9214,77.6211,77.8304,12320.0
2015-09-29 11:00:00,85.51,85.6,85.43,85.44,26663.0,77.8122,77.8941,77.7394,77.7485,26663.0
2015-09-29 11:10:00,85.4,85.4,85.16,85.26,14240.0,77.7121,77.7121,77.4937,77.5847,14240.0
2015-09-29 11:20:00,85.26,85.3,85.11,85.28,31591.0,77.5847,77.6211,77.4482,77.6029,31591.0
2015-09-29 11:30:00,85.23,85.5,85.12,85.44,36793.0,77.5574,77.8031,77.4573,77.7485,36793.0
2015-09-29 11:40:00,85.44,85.48,85.16,85.37,49663.0,77.7485,77.7849,77.4937,77.6848,49663.0
2015-09-29 11:50:00,85.39,85.51,85.31,85.39,43742.0,77.703,77.8122,77.6302,77.703,43742.0
2015-09-29 12:00:00,85.41,85.46,85.28,85.37,32606.0,77.7212,77.7667,77.6029,77.6848,32606.0
2015-09-29 12:10:00,85.37,85.4,85.15,85.29,71128.0,77.6848,77.7121,77.4846,77.612,71128.0
2015-09-29 12:20:00,85.29,85.6,85.28,85.54,18602.0,77.612,77.8941,77.6029,77.8395,18602.0
2015-09-29 12:30:00,85.55,85.55,85.32,85.4,11752.0,77.8486,77.8486,77.6393,77.7121,11752.0
2015-09-29 12:40:00,85.37,85.48,85.28,85.37,42004.0,77.6848,77.7849,77.6029,77.6848,42004.0
2015-09-29 12:50:00,85.4,85.4,85.17,85.17,56052.0,77.7121,77.7121,77.5028,77.5028,56052.0
2015-09-29 13:00:00,85.19,85.43,85.14,85.43,24183.0,77.521,77.7394,77.4755,77.7394,24183.0
2015-09-29 13:10:00,85.4,85.62,85.35,85.62,36534.0,77.7121,77.9123,77.6666,77.9123,36534.0
2015-09-29 13:20:00,85.58,85.65,85.45,85.45,24000.0,77.8759,77.9396,77.7576,77.7576,24000.0
2015-09-29 13:30:00,85.45,85.56,85.37,85.42,26520.0,77.7576,77.8577,77.6848,77.7303,26520.0
2015-09-29 13:40:00,85.44,85.6,85.42,85.42,12529.0,77.7485,77.8941,77.7303,77.7303,12529.0
2015-09-29 13:50:00,85.38,85.48,85.32,85.46,12961.0,77.6939,77.7849,77.6393,77.7667,12961.0
2015-09-29 14:00:00,85.44,85.47,85.28,85.4,25045.0,77.7485,77.7758,77.6029,77.7121,25045.0
2015-09-29 14:10:00,85.42,85.43,85.3,85.4,18953.0,77.7303,77.7394,77.6211,77.7121,18953.0
2015-09-29 14:20:00,85.39,85.59,85.3,85.53,22604.0,77.703,77.885,77.6211,77.8304,22604.0
2015-09-29 14:30:00,85.48,85.63,85.37,85.47,15109.0,77.7849,77.9214,77.6848,77.7758,15109.0
2015-09-29 14:40:00,85.44,85.56,85.34,85.38,23901.0,77.7485,77.8577,77.6575,77.6939,23901.0
2015-09-29 14:50:00,85.38,85.45,85.31,85.32,22562.0,77.6939,77.7576,77.6302,77.6393,22562.0
2015-09-29 15:00:00,85.31,85.34,85.08,85.13,95296.0,77.6302,77.6575,77.4209,77.4664,95296.0
2015-09-29 15:10:00,85.12,85.19,84.94,84.97,41251.0,77.4573,77.521,77.2935,77.3208,41251.0
2015-09-29 15:20:00,84.94,84.95,84.64,84.73,74909.0,77.2935,77.3026,77.0205,77.1024,74909.0
2015-09-29 15:30:00,84.74,85.18,84.73,85.05,64198.0,77.1115,77.5119,77.1024,77.3936,64198.0
2015-09-29 15:40:00,85.02,85.32,84.91,85.31,53298.0,77.3663,77.6393,77.2662,77.6302,53298.0
2015-09-29 15:50:00,85.29,85.53,85.26,85.38,119971.0,77.612,77.8304,77.5847,77.6939,119971.0
2015-09-30 09:30:00,86.57,86.67,86.03,86.43,56990.0,78.7768,78.8678,78.2854,78.6494,56990.0
2015-09-30 09:40:00,86.42,86.49,86.14,86.16,20925.0,78.6403,78.704,78.3855,78.4037,20925.0
2015-09-30 09:50:00,86.18,86.3,86.02,86.02,43196.0,78.4219,78.5311,78.2763,78.2763,43196.0
2015-09-30 10:00:00,86.01,86.25,85.79,86.25,31262.0,78.2672,78.4856,78.067,78.4856,31262.0
2015-09-30 10:10:00,86.16,86.23,85.88,85.96,23849.0,78.4037,78.4674,78.1489,78.2217,23849.0
2015-09-30 10:20:00,86.02,86.06,85.94,86.06,16280.0,78.2763,78.3127,78.2035,78.3127,16280.0
2015-09-30 10:30:00,86.03,86.11,85.89,86.01,46623.0,78.2854,78.3582,78.158,78.2672,46623.0
2015-09-30 10:40:00,86.03,86.16,85.94,86.15,62883.0,78.2854,78.4037,78.2035,78.3946,62883.0
2015-09-30 10:50:00,86.15,86.21,85.89,85.94,18800.0,78.3946,78.4492,78.158,78.2035,18800.0
2015-09-30 11:00:00,85.96,85.96,85.69,85.78,35734.0,78.2217,78.2217,77.976,78.0579,35734.0
2015-09-30 11:10:00,85.8,85.99,85.79,85.97,21197.0,78.0761,78.249,78.067,78.2308,21197.0
2015-09-30 11:20:00,85.95,86.01,85.72,85.86,44134.0,78.2126,78.2672,78.0033,78.1307,44134.0
2015-09-30 11:30:00,85.88,85.93,85.75,85.82,52188.0,78.1489,78.1944,78.0306,78.0943,52188.0
2015-09-30 11:40:00,85.81,85.86,85.5,85.6,26082.0,78.0852,78.1307,77.8031,77.8941,26082.0
2015-09-30 11:50:00,85.59,85.59,85.29,85.31,41095.0,77.885,77.885,77.612,77.6302,41095.0
2015-09-30 12:00:00,85.32,85.38,85.06,85.12,33169.0,77.6393,77.6939,77.4027,77.4573,33169.0
2015-09-30 12:10:00,85.1,85.28,85.04,85.26,26607.0,77.4391,77.6029,77.3845,77.5847,26607.0
2015-09-30 12:20:00,85.24,85.4,85.15,85.38,24555.0,77.5665,77.7121,77.4846,77.6939,24555.0
2015-09-30 12:30:00,85.38,85.49,85.06,85.4,99973.0,77.6939,77.794,77.4027,77.7121,99973.0
2015-09-30 12:40:00,85.38,85.46,85.07,85.12,15363.0,77.6939,77.7667,77.4118,77.4573,15363.0
2015-09-30 12:50:00,85.16,85.27,85.1,85.27,9613.0,77.4937,77.5938,77.4391,77.5938,9613.0
2015-09-30 13:00:00,85.27,85.47,85.27,85.42,9605.0,77.5938,77.7758,77.5938,77.7303,9605.0
2015-09-30 13:10:00,85.46,85.78,85.41,85.77,27536.0,77.7667,78.0579,77.7212,78.0488,27536.0
2015-09-30 13:20:00,85.76,85.79,85.65,85.67,28157.0,78.0397,78.067,77.9396,77.9578,28157.0
2015-09-30 13:30:00,85.68,85.84,85.67,85.76,26054.0,77.9669,78.1125,77.9578,78.0397,26054.0
2015-09-30 13:40:00,85.79,86.01,85.79,85.98,28234.0,78.067,78.2672,78.067,78.2399,28234.0
2015-09-30 13:50:00,85.98,86.1,85.96,86.09,38736.0,78.2399,78.3491,78.2217,78.34,38736.0
2015-09-30 14:00:00,86.06,86.09,85.98,86.02,28745.0,78.3127,78.34,78.2399,78.2763,28745.0
2015-09-30 14:10:00,86.0,86.11,85.93,86.09,27566.0,78.2581,78.3582,78.1944,78.34,27566.0
2015-09-30 14:20:00,86.1,86.13,86.04,86.11,32935.0,78.3491,78.3764,78.2945,78.3582,32935.0
2015-09-30 14:30:00,86.13,86.17,85.98,86.02,20468.0,78.3764,78.4128,78.2399,78.2763,20468.0
2015-09-30 14:40:00,86.01,86.19,85.99,86.11,34453.0,78.2672,78.431,78.249,78.3582,34453.0
2015-09-30 14:50:00,86.12,86.29,86.09,86.25,39877.0,78.3673,78.522,78.34,78.4856,39877.0
2015-09-30 15:00:00,86.23,86.36,86.12,86.24,33381.0,78.4674,78.5857,78.3673,78.4765,33381.0
2015-09-30 15:10:00,86.24,86.31,86.1,86.21,36224.0,78.4765,78.5402,78.3491,78.4492,36224.0
2015-09-30 15:20:00,86.2,86.29,86.16,86.25,52668.0,78.4401,78.522,78.4037,78.4856,52668.0
2015-09-30 15:30:00,86.25,86.41,86.24,86.36,55788.0,78.4856,78.6312,78.4765,78.5857,55788.0
2015-09-30 15:40:00,86.35,86.63,86.35,86.59,89952.0,78.5766,78.8314,78.5766,78.795,89952.0
2015-09-30 15:50:00,86.6,86.65,86.44,86.5,217102.0,78.8041,78.8496,78.6585,78.7131,217102.0
2015-10-01 09:30:00,86.44,86.96,86.29,86.74,106023.0,78.6585,79.1317,78.522,78.9315,106023.0
2015-10-01 09:40:00,86.74,86.99,86.4,86.94,92976.0,78.9315,79.159,78.6221,79.1135,92976.0
2015-10-01 09:50:00,87.05,87.22,86.86,86.9,19869.0,79.2136,79.3683,79.0407,79.0771,19869.0
2015-10-01 10:00:00,86.91,87.06,86.47,87.05,25257.0,79.0862,79.2227,78.6858,79.2136,25257.0
2015-10-01 10:10:00,87.1,87.66,87.08,87.41,32489.0,79.2591,79.7686,79.2409,79.5412,32489.0
2015-10-01 10:20:00,87.37,87.38,87.13,87.3,17012.0,79.5048,79.5139,79.2864,79.4411,17012.0
2015-10-01 10:30:00,87.32,87.4,87.09,87.37,50483.0,79.4593,79.5321,79.25,79.5048,50483.0
2015-10-01 10:40:00,87.4,87.91,87.35,87.75,110555.0,79.5321,79.9961,79.4866,79.8505,110555.0
2015-10-01 10:50:00,87.72,87.77,87.27,87.4,34752.0,79.8232,79.8687,79.4138,79.5321,34752.0
2015-10-01 11:00:00,87.42,87.47,87.23,87.38,46486.0,79.5503,79.5958,79.3774,79.5139,46486.0
2015-10-01 11:10:00,87.34,87.46,86.93,87.03,27454.0,79.4775,79.5867,79.1044,79.1954,27454.0
2015-10-01 11:20:00,87.0,87.21,86.89,87.11,10900.0,79.1681,79.3592,79.068,79.2682,10900.0
2015-10-01 11:30:00,87.1,87.2,86.94,87.1,13274.0,79.2591,79.3501,79.1135,79.2591,13274.0
2015-10-01 11:40:00,87.09,87.1,86.78,86.97,17671.0,79.25,79.2591,78.9679,79.1408,17671.0
2015-10-01 11:50:00,86.99,87.01,86.37,86.67,23049.0,79.159,79.1772,78.5948,78.8678,23049.0
2015-10-01 12:00:00,86.7,86.7,86.22,86.29,23771.0,78.8951,78.8951,78.4583,78.522,23771.0
2015-10-01 12:10:00,86.34,86.55,86.31,86.55,13611.0,78.5675,78.7586,78.5402,78.7586,13611.0
2015-10-01 12:20:00,86.55,86.84,86.5,86.81,22383.0,78.7586,79.0225,78.7131,78.9952,22383.0
2015-10-01 12:30:00,86.81,87.06,86.8,87.02,24603.0,78.9952,79.2227,78.9861,79.1863,24603.0
2015-10-01 12:40:00,86.97,87.07,86.88,86.93,57883.0,79.1408,79.2318,79.0589,79.1044,57883.0
2015-10-01 12:50:00,86.93,87.12,86.9,87.0,58405.0,79.1044,79.2773,79.0771,79.1681,58405.0
2015-10-01 13:00:00,86.97,87.0,86.51,86.66,28947.0,79.1408,79.1681,78.7222,78.8587,28947.0
2015-10-01 13:10:00,86.67,87.02,86.63,86.95,30270.0,78.8678,79.1863,78.8314,79.1226,30270.0
2015-10-01 13:20:00,87.0,87.0,86.6,86.72,128023.0,79.1681,79.1681,78.8041,78.9133,128023.0
2015-10-01 13:30:00,86.73,87.07,86.68,86.9,20262.0,78.9224,79.2318,78.8769,79.0771,20262.0
2015-10-01 13:40:00,86.87,86.88,86.62,86.7,43092.0,79.0498,79.0589,78.8223,78.8951,43092.0
2015-10-01 13:50:00,86.71,87.09,86.65,87.09,36815.0,78.9042,79.25,78.8496,79.25,36815.0
2015-10-01 14:00:00,87.09,87.39,87.02,87.34,15511.0,79.25,79.523,79.1863,79.4775,15511.0
2015-10-01 14:10:00,87.4,87.58,87.36,87.44,15627.0,79.5321,79.6958,79.4957,79.5685,15627.0
2015-10-01 14:20:00,87.46,87.5,87.26,87.47,22546.0,79.5867,79.6231,79.4047,79.5958,22546.0
2015-10-01 14:30:00,87.42,87.55,87.38,87.43,19824.0,79.5503,79.6685,79.5139,79.5594,19824.0
2015-10-01 14:40:00,87.45,87.56,87.36,87.45,22782.0,79.5776,79.6776,79.4957,79.5776,22782.0
2015-10-01 14:50:00,87.45,87.83,87.41,87.77,20410.0,79.5776,79.9233,79.5412,79.8687,20410.0
2015-10-01 15:00:00,87.74,87.91,87.66,87.73,48118.0,79.8414,79.9961,79.7686,79.8323,48118.0
2015-10-01 15:10:00,87.76,88.08,87.7,88.02,62415.0,79.8596,80.1508,79.805,80.0962,62415.0
2015-10-01 15:20:00,88.01,88.05,87.85,87.93,42474.0,80.0871,80.1235,79.9415,80.0143,42474.0
2015-10-01 15:30:00,87.93,87.94,87.61,87.61,57343.0,80.0143,80.0234,79.7231,79.7231,57343.0
2015-10-01 15:40:00,87.65,88.19,87.65,88.16,75760.0,79.7595,80.2509,79.7595,80.2236,75760.0
2015-10-01 15:50:00,88.17,88.46,88.11,88.38,172341.0,80.2327,80.4966,80.1781,80.4238,172341.0
2015-10-02 09:30:00,86.63,87.21,86.27,86.54,38664.0,78.8314,79.3592,78.5038,78.7495,38664.0
2015-10-02 09:40:00,86.54,86.79,86.18,86.18,27028.0,78.7495,78.977,78.4219,78.4219,27028.0
2015-10-02 09:50:00,86.2,86.64,86.1,86.58,24522.0,78.4401,78.8405,78.3491,78.7859,24522.0
2015-10-02 10:00:00,86.59,86.99,86.48,86.57,64301.0,78.795,79.159,78.6949,78.7768,64301.0
2015-10-02 10:10:00,86.58,87.03,86.53,86.73,23012.0,78.7859,79.1954,78.7404,78.9224,23012.0
2015-10-02 10:20:00,86.74,86.85,86.48,86.72,22125.0,78.9315,79.0316,78.6949,78.9133,22125.0
2015-10-02 10:30:00,86.65,86.99,86.61,86.99,10750.0,78.8496,79.159,78.8132,79.159,10750.0
2015-10-02 10:40:00,86.98,87.25,86.95,87.23,12655.0,79.1499,79.3956,79.1226,79.3774,12655.0
2015-10-02 10:50:00,87.26,87.5,87.04,87.43,13716.0,79.4047,79.6231,79.2045,79.5594,13716.0
2015-10-02 11:00:00,87.51,87.57,87.24,87.49,14731.0,79.6322,79.6867,79.3865,79.614,14731.0
2015-10-02 11:10:00,87.54,87.54,86.99,86.99,14400.0,79.6594,79.6594,79.159,79.159,14400.0
2015-10-02 11:20:00,87.02,87.29,86.86,87.28,21554.0,79.1863,79.432,79.0407,79.4229,21554.0
2015-10-02 11:30:00,87.24,87.47,87.18,87.22,26399.0,79.3865,79.5958,79.3319,79.3683,26399.0
2015-10-02 11:40:00,87.18,87.35,87.06,87.3,10413.0,79.3319,79.4866,79.2227,79.4411,10413.0
2015-10-02 11:50:00,87.21,87.39,87.17,87.26,12356.0,79.3592,79.523,79.3228,79.4047,12356.0
2015-10-02 12:00:00,87.26,87.39,87.16,87.35,10628.0,79.4047,79.523,79.3137,79.4866,10628.0
2015-10-02 12:10:00,87.39,87.61,87.37,87.6,9300.0,79.523,79.7231,79.5048,79.714,9300.0
2015-10-02 12:20:00,87.49,87.67,87.49,87.59,31789.0,79.614,79.7777,79.614,79.7049,31789.0
2015-10-02 12:30:00,87.6,87.99,87.6,87.6,20521.0,79.714,80.0689,79.714,79.714,20521.0
2015-10-02 12:40:00,87.65,87.92,87.65,87.88,24963.0,79.7595,80.0052,79.7595,79.9688,24963.0
2015-10-02 12:50:00,87.89,88.11,87.82,87.92,13645.0,79.9779,80.1781,79.9142,80.0052,13645.0
2015-10-02 13:00:00,87.96,88.07,87.89,88.01,7646.0,80.0416,80.1417,79.9779,80.0871,7646.0
2015-10-02 13:10:00,88.08,88.29,88.02,88.1,11841.0,80.1508,80.3419,80.0962,80.169,11841.0
2015-10-02 13:20:00,88.1,88.1,87.92,87.98,8442.0,80.169,80.169,80.0052,80.0598,8442.0
2015-10-02 13:30:00,88.02,88.09,87.81,87.81,11458.0,80.0962,80.1599,79.9051,79.9051,11458.0
2015-10-02 13:40:00,87.81,88.14,87.73,88.09,9804.0,79.9051,80.2054,79.8323,80.1599,9804.0
2015-10-02 13:50:00,88.1,88.22,88.01,88.13,12374.0,80.169,80.2782,80.0871,80.1963,12374.0
2015-10-02 14:00:00,88.11,88.31,88.02,88.31,12696.0,80.1781,80.3601,80.0962,80.3601,12696.0
2015-10-02 14:10:00,88.25,88.31,88.12,88.14,21413.0,80.3055,80.3601,80.1872,80.2054,21413.0
2015-10-02 14:20:00,88.12,88.5,88.09,88.43,14074.0,80.1872,80.533,80.1599,80.4693,14074.0
2015-10-02 14:30:00,88.43,88.62,88.43,88.6,15700.0,80.4693,80.6422,80.4693,80.624,15700.0
2015-10-02 14:40:00,88.63,88.65,88.34,88.37,11703.0,80.6513,80.6695,80.3874,80.4147,11703.0
2015-10-02 14:50:00,88.38,88.61,88.37,88.44,23336.0,80.4238,80.6331,80.4147,80.4784,23336.0
2015-10-02 15:00:00,88.45,88.65,88.34,88.63,17559.0,80.4875,80.6695,80.3874,80.6513,17559.0
2015-10-02 15:10:00,88.67,89.06,88.62,89.06,26910.0,80.6877,81.0426,80.6422,81.0426,26910.0
2015-10-02 15:20:00,89.0,89.11,88.96,89.1,24702.0,80.988,81.0881,80.9516,81.079,24702.0
2015-10-02 15:30:00,89.15,89.21,89.06,89.06,28482.0,81.1245,81.1791,81.0426,81.0426,28482.0
2015-10-02 15:40:00,89.07,89.12,89.0,89.06,43267.0,81.0517,81.0972,80.988,81.0426,43267.0
2015-10-02 15:50:00,89.06,89.32,89.0,89.31,103364.0,81.0426,81.2792,80.988,81.2701,103364.0
2015-10-05 09:30:00,90.17,90.54,89.7,90.09,14344.0,82.0527,82.3894,81.625,81.9799,14344.0
2015-10-05 09:40:00,90.13,90.23,89.89,90.2,9736.0,82.0163,82.1073,81.7979,82.08,9736.0
2015-10-05 09:50:00,90.22,90.6,90.21,90.57,5621.0,82.0982,82.444,82.0891,82.4167,5621.0
2015-10-05 10:00:00,90.57,90.66,90.39,90.45,9843.0,82.4167,82.4986,82.2529,82.3075,9843.0
2015-10-05 10:10:00,90.5,90.62,90.4,90.44,16532.0,82.353,82.4622,82.262,82.2984,16532.0
2015-10-05 10:20:00,90.43,90.56,90.25,90.29,9866.0,82.2893,82.4076,82.1255,82.1619,9866.0
2015-10-05 10:30:00,90.31,90.31,90.03,90.05,8800.0,82.1801,82.1801,81.9253,81.9435,8800.0
2015-10-05 10:40:00,89.98,90.0,89.65,89.8,23044.0,81.8798,81.898,81.5795,81.716,23044.0
2015-10-05 10:50:00,89.76,89.79,89.62,89.66,4400.0,81.6796,81.7069,81.5522,81.5886,4400.0
2015-10-05 11:00:00,89.66,89.86,89.66,89.81,4387.0,81.5886,81.7706,81.5886,81.7251,4387.0
2015-10-05 11:10:00,89.83,89.9,89.7,89.7,3526.0,81.7433,81.807,81.625,81.625,3526.0
2015-10-05 11:20:00,89.71,90.04,89.66,89.98,26944.0,81.6341,81.9344,81.5886,81.8798,26944.0
2015-10-05 11:30:00,89.93,90.01,89.78,89.8,15300.0,81.8343,81.9071,81.6978,81.716,15300.0
2015-10-05 11:40:00,89.84,89.84,89.7,89.84,10288.0,81.7524,81.7524,81.625,81.7524,10288.0
2015-10-05 11:50:00,89.81,89.94,89.79,89.93,7162.0,81.7251,81.8434,81.7069,81.8343,7162.0
2015-10-05 12:00:00,89.91,90.07,89.84,90.04,8083.0,81.8161,81.9617,81.7524,81.9344,8083.0
2015-10-05 12:10:00,90.01,90.07,89.86,89.92,8253.0,81.9071,81.9617,81.7706,81.8252,8253.0
2015-10-05 12:20:00,89.94,90.03,89.92,89.98,9173.0,81.8434,81.9253,81.8252,81.8798,9173.0
2015-10-05 12:30:00,90.0,90.01,89.87,89.88,6256.0,81.898,81.9071,81.7797,81.7888,6256.0
2015-10-05 12:40:00,89.88,89.97,89.82,89.97,5580.0,81.7888,81.8707,81.7342,81.8707,5580.0
2015-10-05 12:50:00,89.96,89.99,89.8,89.87,10231.0,81.8616,81.8889,81.716,81.7797,10231.0
2015-10-05 13:00:00,89.89,90.11,89.85,90.04,9249.0,81.7979,81.9981,81.7615,81.9344,9249.0
2015-10-05 13:10:00,90.03,90.2,90.02,90.19,10354.0,81.9253,82.08,81.9162,82.0709,10354.0
2015-10-05 13:20:00,90.21,90.26,90.16,90.17,5107.0,82.0891,82.1346,82.0436,82.0527,5107.0
2015-10-05 13:30:00,90.16,90.21,90.09,90.14,4319.0,82.0436,82.0891,81.9799,82.0254,4319.0
2015-10-05 13:40:00,90.13,90.18,90.04,90.18,5135.0,82.0163,82.0618,81.9344,82.0618,5135.0
2015-10-05 13:50:00,90.2,90.2,90.11,90.14,6023.0,82.08,82.08,81.9981,82.0254,6023.0
2015-10-05 14:00:00,90.15,90.23,90.11,90.22,8293.0,82.0345,82.1073,81.9981,82.0982,8293.0
2015-10-05 14:10:00,90.2,90.25,89.99,90.14,20979.0,82.08,82.1255,81.8889,82.0254,20979.0
2015-10-05 14:20:00,90.12,90.15,90.09,90.12,24665.0,82.0072,82.0345,81.9799,82.0072,24665.0
2015-10-05 14:30:00,90.15,90.3,90.15,90.2,19064.0,82.0345,82.171,82.0345,82.08,19064.0
2015-10-05 14:40:00,90.21,90.28,90.11,90.12,15948.0,82.0891,82.1528,81.9981,82.0072,15948.0
2015-10-05 14:50:00,90.09,90.16,90.04,90.14,17866.0,81.9799,82.0436,81.9344,82.0254,17866.0
2015-10-05 15:00:00,90.16,90.41,90.13,90.41,16884.0,82.0436,82.2711,82.0163,82.2711,16884.0
2015-10-05 15:10:00,90.42,90.44,90.3,90.35,27816.0,82.2802,82.2984,82.171,82.2165,27816.0
2015-10-05 15:20:00,90.33,90.46,90.32,90.43,16840.0,82.1983,82.3166,82.1892,82.2893,16840.0
2015-10-05 15:30:00,90.41,90.61,90.41,90.43,25673.0,82.2711,82.4531,82.2711,82.2893,25673.0
2015-10-05 15:40:00,90.43,90.55,90.4,90.5,34826.0,82.2893,82.3985,82.262,82.353,34826.0
2015-10-05 15:50:00,90.53,90.57,90.37,90.39,91595.0,82.3803,82.4167,82.2347,82.2529,91595.0
2015-10-06 09:30:00,89.88,90.21,89.31,89.52,38989.0,81.7888,82.0891,81.2701,81.4612,38989.0
2015-10-06 09:40:00,89.48,89.57,89.36,89.51,11685.0,81.4248,81.5067,81.3156,81.4521,11685.0
2015-10-06 09:50:00,89.43,89.89,89.43,89.89,10406.0,81.3793,81.7979,81.3793,81.7979,10406.0
2015-10-06 10:00:00,89.85,89.89,89.66,89.78,11665.0,81.7615,81.7979,81.5886,81.6978,11665.0
2015-10-06 10:10:00,89.79,89.92,89.5,89.5,10585.0,81.7069,81.8252,81.443,81.443,10585.0
2015-10-06 10:20:00,89.52,89.69,89.49,89.49,9405.0,81.4612,81.6159,81.4339,81.4339,9405.0
2015-10-06 10:30:00,89.56,89.62,89.45,89.53,28731.0,81.4976,81.5522,81.3975,81.4703,28731.0
2015-10-06 10:40:00,89.52,89.7,89.48,89.54,9539.0,81.4612,81.625,81.4248,81.4794,9539.0
2015-10-06 10:50:00,89.51,89.53,89.35,89.41,23611.0,81.4521,81.4703,81.3065,81.3611,23611.0
2015-10-06 11:00:00,89.41,89.66,89.3,89.64,27358.0,81.3611,81.5886,81.261,81.5704,27358.0
2015-10-06 11:10:00,89.63,89.68,89.5,89.63,18011.0,81.5613,81.6068,81.443,81.5613,18011.0
2015-10-06 11:20:00,89.63,89.63,89.48,89.54,10505.0,81.5613,81.5613,81.4248,81.4794,10505.0
2015-10-06 11:30:00,89.57,89.57,89.22,89.29,6078.0,81.5067,81.5067,81.1882,81.2519,6078.0
2015-10-06 11:40:00,89.24,89.37,89.23,89.23,10127.0,81.2064,81.3247,81.1973,81.1973,10127.0
2015-10-06 11:50:00,89.21,89.26,88.92,88.96,16512.0,81.1791,81.2246,80.9152,80.9516,16512.0
2015-10-06 12:00:00,88.97,88.98,88.83,88.86,43071.0,80.9607,80.9698,80.8333,80.8606,43071.0
2015-10-06 12:10:00,88.89,88.93,88.71,88.71,10088.0,80.8879,80.9243,80.7241,80.7241,10088.0
2015-10-06 12:20:00,88.74,88.88,88.69,88.69,9208.0,80.7514,80.8788,80.7059,80.7059,9208.0
2015-10-06 12:30:00,88.67,88.69,88.5,88.53,10884.0,80.6877,80.7059,80.533,80.5603,10884.0
2015-10-06 12:40:00,88.52,88.53,88.23,88.24,73710.0,80.5512,80.5603,80.2873,80.2964,73710.0
2015-10-06 12:50:00,88.26,88.73,88.23,88.71,34944.0,80.3146,80.7423,80.2873,80.7241,34944.0
2015-10-06 13:00:00,88.73,88.83,88.67,88.73,10732.0,80.7423,80.8333,80.6877,80.7423,10732.0
2015-10-06 13:10:00,88.77,88.9,88.72,88.88,10842.0,80.7787,80.897,80.7332,80.8788,10842.0
2015-10-06 13:20:00,88.9,89.05,88.88,89.0,20939.0,80.897,81.0335,80.8788,80.988,20939.0
2015-10-06 13:30:00,89.0,89.04,88.88,88.98,37978.0,80.988,81.0244,80.8788,80.9698,37978.0
2015-10-06 13:40:00,88.98,89.06,88.98,89.06,22631.0,80.9698,81.0426,80.9698,81.0426,22631.0
2015-10-06 13:50:00,89.05,89.1,88.99,89.07,14202.0,81.0335,81.079,80.9789,81.0517,14202.0
2015-10-06 14:00:00,89.05,89.14,89.0,89.02,12924.0,81.0335,81.1154,80.988,81.0062,12924.0
2015-10-06 14:10:00,89.0,89.32,88.98,89.24,11606.0,80.988,81.2792,80.9698,81.2064,11606.0
2015-10-06 14:20:00,89.23,89.26,89.09,89.26,10198.0,81.1973,81.2246,81.0699,81.2246,10198.0
2015-10-06 14:30:00,89.24,89.3,89.12,89.27,12708.0,81.2064,81.261,81.0972,81.2337,12708.0
2015-10-06 14:40:00,89.25,89.25,89.04,89.14,9147.0,81.2155,81.2155,81.0244,81.1154,9147.0
2015-10-06 14:50:00,89.15,89.24,89.1,89.15,32432.0,81.1245,81.2064,81.079,81.1245,32432.0
2015-10-06 15:00:00,89.14,89.2,89.1,89.16,16594.0,81.1154,81.17,81.079,81.1336,16594.0
2015-10-06 15:10:00,89.14,89.28,89.12,89.25,38788.0,81.1154,81.2428,81.0972,81.2155,38788.0
2015-10-06 15:20:00,89.22,89.38,89.15,89.35,14762.0,81.1882,81.3338,81.1245,81.3065,14762.0
2015-10-06 15:30:00,89.36,89.45,89.25,89.26,25716.0,81.3156,81.3975,81.2155,81.2246,25716.0
2015-10-06 15:40:00,89.24,89.25,89.12,89.17,62529.0,81.2064,81.2155,81.0972,81.1427,62529.0
2015-10-06 15:50:00,89.17,89.21,89.1,89.16,166128.0,81.1427,81.1791,81.079,81.1336,166128.0
2015-10-07 09:30:00,89.5,89.97,89.07,89.72,41580.0,81.443,81.8707,81.0517,81.6432,41580.0
2015-10-07 09:40:00,89.72,90.06,89.52,90.03,34937.0,81.6432,81.9526,81.4612,81.9253,34937.0
2015-10-07 09:50:00,90.05,90.06,89.57,89.66,22013.0,81.9435,81.9526,81.5067,81.5886,22013.0
2015-10-07 10:00:00,89.62,89.66,89.52,89.57,24779.0,81.5522,81.5886,81.4612,81.5067,24779.0
2015-10-07 10:10:00,89.59,89.61,89.46,89.51,34621.0,81.5249,81.5431,81.4066,81.4521,34621.0
2015-10-07 10:20:00,89.48,89.58,89.37,89.49,19569.0,81.4248,81.5158,81.3247,81.4339,19569.0
2015-10-07 10:30:00,89.5,89.54,89.41,89.42,12671.0,81.443,81.4794,81.3611,81.3702,12671.0
2015-10-07 10:40:00,89.39,89.41,89.12,89.15,85922.0,81.3429,81.3611,81.0972,81.1245,85922.0
2015-10-07 10:50:00,89.13,89.17,88.87,89.08,17706.0,81.1063,81.1427,80.8697,81.0608,17706.0
2015-10-07 11:00:00,89.04,89.08,88.78,88.98,25793.0,81.0244,81.0608,80.7878,80.9698,25793.0
2015-10-07 11:10:00,88.95,89.08,88.79,89.06,40019.0,80.9425,81.0608,80.7969,81.0426,40019.0
2015-10-07 11:20:00,89.04,89.1,88.85,88.87,67593.0,81.0244,81.079,80.8515,80.8697,67593.0
2015-10-07 11:30:00,88.9,89.17,88.9,89.11,8739.0,80.897,81.1427,80.897,81.0881,8739.0
2015-10-07 11:40:00,89.08,89.09,88.88,88.91,10225.0,81.0608,81.0699,80.8788,80.9061,10225.0
2015-10-07 11:50:00,88.9,89.3,88.9,89.2,6864.0,80.897,81.261,80.897,81.17,6864.0
2015-10-07 12:00:00,89.24,89.24,88.97,89.01,24226.0,81.2064,81.2064,80.9607,80.9971,24226.0
2015-10-07 12:10:00,88.99,89.06,88.89,89.0,22824.0,80.9789,81.0426,80.8879,80.988,22824.0
2015-10-07 12:20:00,88.98,88.99,88.72,88.82,19721.0,80.9698,80.9789,80.7332,80.8242,19721.0
2015-10-07 12:30:00,88.81,88.98,88.75,88.79,22989.0,80.8151,80.9698,80.7605,80.7969,22989.0
2015-10-07 12:40:00,88.79,88.98,88.68,88.95,22534.0,80.7969,80.9698,80.6968,80.9425,22534.0
2015-10-07 12:50:00,88.94,88.97,88.79,88.8,22139.0,80.9334,80.9607,80.7969,80.806,22139.0
2015-10-07 13:00:00,88.83,88.95,88.72,88.95,15561.0,80.8333,80.9425,80.7332,80.9425,15561.0
2015-10-07 13:10:00,88.97,89.02,88.87,88.87,22951.0,80.9607,81.0062,80.8697,80.8697,22951.0
2015-10-07 13:20:00,88.87,88.95,88.79,88.79,19389.0,80.8697,80.9425,80.7969,80.7969,19389.0
2015-10-07 13:30:00,88.82,89.04,88.8,88.93,23079.0,80.8242,81.0244,80.806,80.9243,23079.0
2015-10-07 13:40:00,88.95,89.05,88.86,88.91,35128.0,80.9425,81.0335,80.8606,80.9061,35128.0
2015-10-07 13:50:00,88.88,88.91,88.75,88.8,19098.0,80.8788,80.9061,80.7605,80.806,19098.0
2015-10-07 14:00:00,88.81,89.04,88.76,88.86,23721.0,80.8151,81.0244,80.7696,80.8606,23721.0
2015-10-07 14:10:00,88.86,88.86,88.55,88.55,54282.0,80.8606,80.8606,80.5785,80.5785,54282.0
2015-10-07 14:20:00,88.49,88.75,88.4,88.75,21614.0,80.5239,80.7605,80.442,80.7605,21614.0
2015-10-07 14:30:00,88.77,88.96,88.66,88.8,14143.0,80.7787,80.9516,80.6786,80.806,14143.0
2015-10-07 14:40:00,88.8,89.03,88.75,88.78,13929.0,80.806,81.0153,80.7605,80.7878,13929.0
2015-10-07 14:50:00,88.78,88.84,88.69,88.74,12630.0,80.7878,80.8424,80.7059,80.7514,12630.0
2015-10-07 15:00:00,88.76,88.81,88.7,88.72,24008.0,80.7696,80.8151,80.715,80.7332,24008.0
2015-10-07 15:10:00,88.74,88.86,88.7,88.78,73693.0,80.7514,80.8606,80.715,80.7878,73693.0
2015-10-07 15:20:00,88.77,88.82,88.7,88.73,30328.0,80.7787,80.8242,80.715,80.7423,30328.0
2015-10-07 15:30:00,88.74,88.8,88.71,88.76,33425.0,80.7514,80.806,80.7241,80.7696,33425.0
2015-10-07 15:40:00,88.75,88.87,88.73,88.79,58105.0,80.7605,80.8697,80.7423,80.7969,58105.0
2015-10-07 15:50:00,88.78,88.94,88.75,88.9,88647.0,80.7878,80.9334,80.7605,80.897,88647.0
2015-10-08 09:30:00,88.7,88.9,88.47,88.68,41728.0,80.715,80.897,80.5057,80.6968,41728.0
2015-10-08 09:40:00,88.71,88.81,88.54,88.72,19279.0,80.7241,80.8151,80.5694,80.7332,19279.0
2015-10-08 09:50:00,88.82,89.01,88.7,88.93,13981.0,80.8242,80.9971,80.715,80.9243,13981.0
2015-10-08 10:00:00,88.99,89.08,88.7,88.75,24851.0,80.9789,81.0608,80.715,80.7605,24851.0
2015-10-08 10:10:00,88.75,88.85,88.65,88.68,17028.0,80.7605,80.8515,80.6695,80.6968,17028.0
2015-10-08 10:20:00,88.69,88.85,88.53,88.68,23102.0,80.7059,80.8515,80.5603,80.6968,23102.0
2015-10-08 10:30:00,88.7,88.84,88.64,88.8,11178.0,80.715,80.8424,80.6604,80.806,11178.0
2015-10-08 10:40:00,88.81,88.84,88.7,88.7,17108.0,80.8151,80.8424,80.715,80.715,17108.0
2015-10-08 10:50:00,88.74,88.81,88.69,88.73,15181.0,80.7514,80.8151,80.7059,80.7423,15181.0
2015-10-08 11:00:00,88.78,88.81,88.67,88.73,10676.0,80.7878,80.8151,80.6877,80.7423,10676.0
2015-10-08 11:10:00,88.71,88.75,88.63,88.71,24285.0,80.7241,80.7605,80.6513,80.7241,24285.0
2015-10-08 11:20:00,88.69,88.74,88.6,88.65,23632.0,80.7059,80.7514,80.624,80.6695,23632.0
2015-10-08 11:30:00,88.67,88.73,88.64,88.72,10421.0,80.6877,80.7423,80.6604,80.7332,10421.0
2015-10-08 11:40:00,88.7,88.8,88.69,88.77,5100.0,80.715,80.806,80.7059,80.7787,5100.0
2015-10-08 11:50:00,88.81,88.88,88.75,88.84,4900.0,80.8151,80.8788,80.7605,80.8424,4900.0
2015-10-08 12:00:00,88.84,88.84,88.71,88.71,10841.0,80.8424,80.8424,80.7241,80.7241,10841.0
2015-10-08 12:10:00,88.71,88.88,88.7,88.82,5500.0,80.7241,80.8788,80.715,80.8242,5500.0
2015-10-08 12:20:00,88.8,88.85,88.7,88.74,5785.0,80.806,80.8515,80.715,80.7514,5785.0
2015-10-08 12:30:00,88.71,88.88,88.71,88.84,3750.0,80.7241,80.8788,80.7241,80.8424,3750.0
2015-10-08 12:40:00,88.87,88.9,88.54,88.57,25968.0,80.8697,80.897,80.5694,80.5967,25968.0
2015-10-08 12:50:00,88.58,88.71,88.54,88.7,30425.0,80.6058,80.7241,80.5694,80.715,30425.0
2015-10-08 13:00:00,88.72,88.75,88.62,88.64,22757.0,80.7332,80.7605,80.6422,80.6604,22757.0
2015-10-08 13:10:00,88.6,88.69,88.6,88.64,4512.0,80.624,80.7059,80.624,80.6604,4512.0
2015-10-08 13:20:00,88.67,88.78,88.63,88.78,14040.0,80.6877,80.7878,80.6513,80.7878,14040.0
2015-10-08 13:30:00,88.78,88.87,88.78,88.82,5301.0,80.7878,80.8697,80.7878,80.8242,5301.0
2015-10-08 13:40:00,88.82,88.9,88.81,88.88,4926.0,80.8242,80.897,80.8151,80.8788,4926.0
2015-10-08 13:50:00,88.89,88.99,88.81,88.95,5959.0,80.8879,80.9789,80.8151,80.9425,5959.0
2015-10-08 14:00:00,88.97,89.26,88.75,88.96,28994.0,80.9607,81.2246,80.7605,80.9516,28994.0
2015-10-08 14:10:00,89.03,89.3,88.9,88.9,31691.0,81.0153,81.261,80.897,80.897,31691.0
2015-10-08 14:20:00,88.88,88.98,88.74,88.95,15250.0,80.8788,80.9698,80.7514,80.9425,15250.0
2015-10-08 14:30:00,88.94,89.16,88.94,89.12,5046.0,80.9334,81.1336,80.9334,81.0972,5046.0
2015-10-08 14:40:00,89.17,89.27,89.15,89.23,6101.0,81.1427,81.2337,81.1245,81.1973,6101.0
2015-10-08 14:50:00,89.22,89.49,89.15,89.45,8552.0,81.1882,81.4339,81.1245,81.3975,8552.0
2015-10-08 15:00:00,89.43,89.61,89.43,89.6,8607.0,81.3793,81.5431,81.3793,81.534,8607.0
2015-10-08 15:10:00,89.61,89.83,89.61,89.75,8704.0,81.5431,81.7433,81.5431,81.6705,8704.0
2015-10-08 15:20:00,89.77,89.84,89.53,89.58,16408.0,81.6887,81.7524,81.4703,81.5158,16408.0
2015-10-08 15:30:00,89.61,89.66,89.32,89.33,16583.0,81.5431,81.5886,81.2792,81.2883,16583.0
2015-10-08 15:40:00,89.34,89.59,89.32,89.49,13152.0,81.2974,81.5249,81.2792,81.4339,13152.0
2015-10-08 15:50:00,89.48,89.6,89.43,89.55,50243.0,81.4248,81.534,81.3793,81.4885,50243.0
2015-10-09 09:30:00,89.45,90.06,89.34,89.84,21380.0,81.3975,81.9526,81.2974,81.7524,21380.0
2015-10-09 09:40:00,89.89,90.25,89.89,90.16,10201.0,81.7979,82.1255,81.7979,82.0436,10201.0
2015-10-09 09:50:00,90.17,90.27,89.75,89.75,21977.0,82.0527,82.1437,81.6705,81.6705,21977.0
2015-10-09 10:00:00,89.8,89.84,89.49,89.54,12142.0,81.716,81.7524,81.4339,81.4794,12142.0
2015-10-09 10:10:00,89.52,89.82,89.52,89.68,7171.0,81.4612,81.7342,81.4612,81.6068,7171.0
2015-10-09 10:20:00,89.72,89.75,89.39,89.39,15087.0,81.6432,81.6705,81.3429,81.3429,15087.0
2015-10-09 10:30:00,89.39,89.44,89.28,89.41,15388.0,81.3429,81.3884,81.2428,81.3611,15388.0
2015-10-09 10:40:00,89.43,89.67,89.41,89.51,8503.0,81.3793,81.5977,81.3611,81.4521,8503.0
2015-10-09 10:50:00,89.46,89.47,89.24,89.37,9794.0,81.4066,81.4157,81.2064,81.3247,9794.0
2015-10-09 11:00:00,89.37,89.52,89.25,89.28,10442.0,81.3247,81.4612,81.2155,81.2428,10442.0
2015-10-09 11:10:00,89.31,89.43,89.27,89.29,11801.0,81.2701,81.3793,81.2337,81.2519,11801.0
2015-10-09 11:20:00,89.27,89.42,89.27,89.3,7001.0,81.2337,81.3702,81.2337,81.261,7001.0
2015-10-09 11:30:00,89.31,89.33,89.15,89.2,11100.0,81.2701,81.2883,81.1245,81.17,11100.0
2015-10-09 11:40:00,89.2,89.32,89.13,89.28,25102.0,81.17,81.2792,81.1063,81.2428,25102.0
2015-10-09 11:50:00,89.3,89.37,89.23,89.33,8034.0,81.261,81.3247,81.1973,81.2883,8034.0
2015-10-09 12:00:00,89.33,89.4,89.2,89.2,8622.0,81.2883,81.352,81.17,81.17,8622.0
2015-10-09 12:10:00,89.22,89.23,89.05,89.09,7401.0,81.1882,81.1973,81.0335,81.0699,7401.0
2015-10-09 12:20:00,89.07,89.16,89.02,89.13,8413.0,81.0517,81.1336,81.0062,81.1063,8413.0
2015-10-09 12:30:00,89.1,89.1,88.92,88.99,8401.0,81.079,81.079,80.9152,80.9789,8401.0
2015-10-09 12:40:00,88.98,88.98,88.87,88.97,10502.0,80.9698,80.9698,80.8697,80.9607,10502.0
2015-10-09 12:50:00,88.99,89.09,88.94,89.03,8730.0,80.9789,81.0699,80.9334,81.0153,8730.0
2015-10-09 13:00:00,89.01,89.16,88.94,88.94,9362.0,80.9971,81.1336,80.9334,80.9334,9362.0
2015-10-09 13:10:00,88.94,88.96,88.86,88.93,11622.0,80.9334,80.9516,80.8606,80.9243,11622.0
2015-10-09 13:20:00,88.95,89.06,88.95,88.99,6645.0,80.9425,81.0426,80.9425,80.9789,6645.0
2015-10-09 13:30:00,89.0,89.18,88.93,89.15,14626.0,80.988,81.1518,80.9243,81.1245,14626.0
2015-10-09 13:40:00,89.16,89.32,89.14,89.2,10361.0,81.1336,81.2792,81.1154,81.17,10361.0
2015-10-09 13:50:00,89.23,89.27,89.18,89.19,8793.0,81.1973,81.2337,81.1518,81.1609,8793.0
2015-10-09 14:00:00,89.22,89.27,89.16,89.24,13494.0,81.1882,81.2337,81.1336,81.2064,13494.0
2015-10-09 14:10:00,89.23,89.37,89.22,89.26,10613.0,81.1973,81.3247,81.1882,81.2246,10613.0
2015-10-09 14:20:00,89.25,89.41,89.25,89.33,17609.0,81.2155,81.3611,81.2155,81.2883,17609.0
2015-10-09 14:30:00,89.31,89.37,89.22,89.35,11676.0,81.2701,81.3247,81.1882,81.3065,11676.0
2015-10-09 14:40:00,89.36,89.42,89.34,89.42,10458.0,81.3156,81.3702,81.2974,81.3702,10458.0
2015-10-09 14:50:00,89.41,89.48,89.4,89.43,8470.0,81.3611,81.4248,81.352,81.3793,8470.0
2015-10-09 15:00:00,89.43,89.51,89.41,89.51,8300.0,81.3793,81.4521,81.3611,81.4521,8300.0
2015-10-09 15:10:00,89.52,89.52,89.42,89.52,9342.0,81.4612,81.4612,81.3702,81.4612,9342.0
2015-10-09 15:20:00,89.47,89.62,89.47,89.61,15916.0,81.4157,81.5522,81.4157,81.5431,15916.0
2015-10-09 15:30:00,89.62,89.76,89.62,89.68,22608.0,81.5522,81.6796,81.5522,81.6068,22608.0
2015-10-09 15:40:00,89.68,89.8,89.6,89.77,33191.0,81.6068,81.716,81.534,81.6887,33191.0
2015-10-09 15:50:00,89.76,89.84,89.69,89.72,125217.0,81.6796,81.7524,81.6159,81.6432,125217.0
2015-10-12 09:30:00,89.53,89.66,89.35,89.51,14973.0,81.4703,81.5886,81.3065,81.4521,14973.0
2015-10-12 09:40:00,89.51,90.21,89.51,90.0,10535.0,81.4521,82.0891,81.4521,81.898,10535.0
2015-10-12 09:50:00,89.98,90.19,89.92,90.19,14415.0,81.8798,82.0709,81.8252,82.0709,14415.0
2015-10-12 10:00:00,90.22,90.25,90.04,90.21,12189.0,82.0982,82.1255,81.9344,82.0891,12189.0
2015-10-12 10:10:00,90.18,90.24,89.95,89.95,24770.0,82.0618,82.1164,81.8525,81.8525,24770.0
2015-10-12 10:20:00,89.93,90.03,89.86,90.03,12208.0,81.8343,81.9253,81.7706,81.9253,12208.0
2015-10-12 10:30:00,90.05,90.16,90.03,90.05,13446.0,81.9435,82.0436,81.9253,81.9435,13446.0
2015-10-12 10:40:00,90.07,90.11,89.96,90.1,8860.0,81.9617,81.9981,81.8616,81.989,8860.0
2015-10-12 10:50:00,90.07,90.15,89.98,90.01,6723.0,81.9617,82.0345,81.8798,81.9071,6723.0
2015-10-12 11:00:00,90.0,90.2,89.96,90.15,9152.0,81.898,82.08,81.8616,82.0345,9152.0
2015-10-12 11:10:00,90.17,90.2,90.06,90.06,4415.0,82.0527,82.08,81.9526,81.9526,4415.0
2015-10-12 11:20:00,90.07,90.16,90.02,90.15,5812.0,81.9617,82.0436,81.9162,82.0345,5812.0
2015-10-12 11:30:00,90.17,90.25,90.16,90.22,6929.0,82.0527,82.1255,82.0436,82.0982,6929.0
2015-10-12 11:40:00,90.22,90.44,90.18,90.38,14068.0,82.0982,82.2984,82.0618,82.2438,14068.0
2015-10-12 11:50:00,90.37,90.4,90.34,90.37,12856.0,82.2347,82.262,82.2074,82.2347,12856.0
2015-10-12 12:00:00,90.37,90.46,90.32,90.44,18794.0,82.2347,82.3166,82.1892,82.2984,18794.0
2015-10-12 12:10:00,90.41,90.45,90.27,90.3,7438.0,82.2711,82.3075,82.1437,82.171,7438.0
2015-10-12 12:20:00,90.3,90.3,90.19,90.23,5000.0,82.171,82.171,82.0709,82.1073,5000.0
2015-10-12 12:30:00,90.24,90.27,90.14,90.14,6624.0,82.1164,82.1437,82.0254,82.0254,6624.0
2015-10-12 12:40:00,90.14,90.14,90.08,90.13,12785.0,82.0254,82.0254,81.9708,82.0163,12785.0
2015-10-12 12:50:00,90.15,90.28,90.15,90.27,12607.0,82.0345,82.1528,82.0345,82.1437,12607.0
2015-10-12 13:00:00,90.27,90.28,90.15,90.18,4838.0,82.1437,82.1528,82.0345,82.0618,4838.0
2015-10-12 13:10:00,90.14,90.19,90.13,90.15,7466.0,82.0254,82.0709,82.0163,82.0345,7466.0
2015-10-12 13:20:00,90.17,90.23,90.17,90.22,7403.0,82.0527,82.1073,82.0527,82.0982,7403.0
2015-10-12 13:30:00,90.22,90.24,90.2,90.23,5647.0,82.0982,82.1164,82.08,82.1073,5647.0
2015-10-12 13:40:00,90.23,90.23,90.12,90.2,3300.0,82.1073,82.1073,82.0072,82.08,3300.0
2015-10-12 13:50:00,90.17,90.17,90.06,90.08,4416.0,82.0527,82.0527,81.9526,81.9708,4416.0
2015-10-12 14:00:00,90.07,90.15,90.03,90.15,9597.0,81.9617,82.0345,81.9253,82.0345,9597.0
2015-10-12 14:10:00,90.17,90.29,90.13,90.24,16337.0,82.0527,82.1619,82.0163,82.1164,16337.0
2015-10-12 14:20:00,90.26,90.32,90.24,90.28,8287.0,82.1346,82.1892,82.1164,82.1528,8287.0
2015-10-12 14:30:00,90.27,90.3,90.23,90.25,17883.0,82.1437,82.171,82.1073,82.1255,17883.0
2015-10-12 14:40:00,90.24,90.33,90.22,90.33,13320.0,82.1164,82.1983,82.0982,82.1983,13320.0
2015-10-12 14:50:00,90.33,90.4,90.33,90.36,11189.0,82.1983,82.262,82.1983,82.2256,11189.0
2015-10-12 15:00:00,90.35,90.36,90.27,90.33,13664.0,82.2165,82.2256,82.1437,82.1983,13664.0
2015-10-12 15:10:00,90.31,90.33,90.19,90.2,12326.0,82.1801,82.1983,82.0709,82.08,12326.0
2015-10-12 15:20:00,90.2,90.22,90.11,90.14,8728.0,82.08,82.0982,81.9981,82.0254,8728.0
2015-10-12 15:30:00,90.14,90.23,90.14,90.17,12899.0,82.0254,82.1073,82.0254,82.0527,12899.0
2015-10-12 15:40:00,90.17,90.34,90.07,90.14,37122.0,82.0527,82.2074,81.9617,82.0254,37122.0
2015-10-12 15:50:00,90.1,90.23,90.1,90.23,51440.0,81.989,82.1073,81.989,82.1073,51440.0
2015-10-13 09:30:00,89.63,90.33,89.4,90.25,18636.0,81.5613,82.1983,81.352,82.1255,18636.0
2015-10-13 09:40:00,90.28,90.32,90.02,90.02,9112.0,82.1528,82.1892,81.9162,81.9162,9112.0
2015-10-13 09:50:00,90.02,90.46,90.02,90.46,7900.0,81.9162,82.3166,81.9162,82.3166,7900.0
2015-10-13 10:00:00,90.38,90.5,90.34,90.5,9346.0,82.2438,82.353,82.2074,82.353,9346.0
2015-10-13 10:10:00,90.5,90.71,90.45,90.7,14932.0,82.353,82.5441,82.3075,82.535,14932.0
2015-10-13 10:20:00,90.66,90.76,90.63,90.73,16114.0,82.4986,82.5896,82.4713,82.5623,16114.0
2015-10-13 10:30:00,90.72,90.92,90.72,90.89,11100.0,82.5532,82.7352,82.5532,82.7079,11100.0
2015-10-13 10:40:00,90.88,91.05,90.87,90.96,13416.0,82.6988,82.8535,82.6897,82.7716,13416.0
2015-10-13 10:50:00,90.92,91.17,90.91,91.15,27550.0,82.7352,82.9627,82.7261,82.9445,27550.0
2015-10-13 11:00:00,91.15,91.17,91.1,91.14,10457.0,82.9445,82.9627,82.899,82.9354,10457.0
2015-10-13 11:10:00,91.11,91.22,91.08,91.09,13859.0,82.9081,83.0082,82.8808,82.8899,13859.0
2015-10-13 11:20:00,91.08,91.17,90.95,90.95,13279.0,82.8808,82.9627,82.7625,82.7625,13279.0
2015-10-13 11:30:00,90.96,90.96,90.84,90.91,10625.0,82.7716,82.7716,82.6624,82.7261,10625.0
2015-10-13 11:40:00,90.93,90.96,90.84,90.93,16602.0,82.7443,82.7716,82.6624,82.7443,16602.0
2015-10-13 11:50:00,90.93,90.93,90.73,90.73,24363.0,82.7443,82.7443,82.5623,82.5623,24363.0
2015-10-13 12:00:00,90.71,90.72,90.53,90.58,8726.0,82.5441,82.5532,82.3803,82.4258,8726.0
2015-10-13 12:10:00,90.58,90.58,90.44,90.5,9301.0,82.4258,82.4258,82.2984,82.353,9301.0
2015-10-13 12:20:00,90.51,90.63,90.51,90.62,5555.0,82.3621,82.4713,82.3621,82.4622,5555.0
2015-10-13 12:30:00,90.58,90.67,90.52,90.57,8300.0,82.4258,82.5077,82.3712,82.4167,8300.0
2015-10-13 12:40:00,90.56,90.57,90.29,90.31,7382.0,82.4076,82.4167,82.1619,82.1801,7382.0
2015-10-13 12:50:00,90.33,90.37,90.27,90.3,4932.0,82.1983,82.2347,82.1437,82.171,4932.0
2015-10-13 13:00:00,90.28,90.28,90.15,90.15,4064.0,82.1528,82.1528,82.0345,82.0345,4064.0
2015-10-13 13:10:00,90.12,90.17,90.06,90.17,8795.0,82.0072,82.0527,81.9526,82.0527,8795.0
2015-10-13 13:20:00,90.16,90.2,90.13,90.2,6041.0,82.0436,82.08,82.0163,82.08,6041.0
2015-10-13 13:30:00,90.2,90.21,90.01,90.16,26069.0,82.08,82.0891,81.9071,82.0436,26069.0
2015-10-13 13:40:00,90.17,90.39,90.14,90.39,10328.0,82.0527,82.2529,82.0254,82.2529,10328.0
2015-10-13 13:50:00,90.39,90.44,90.31,90.31,10296.0,82.2529,82.2984,82.1801,82.1801,10296.0
2015-10-13 14:00:00,90.3,90.31,90.21,90.28,10373.0,82.171,82.1801,82.0891,82.1528,10373.0
2015-10-13 14:10:00,90.3,90.44,90.29,90.41,11625.0,82.171,82.2984,82.1619,82.2711,11625.0
2015-10-13 14:20:00,90.41,90.42,90.21,90.26,5801.0,82.2711,82.2802,82.0891,82.1346,5801.0
2015-10-13 14:30:00,90.19,90.32,90.15,90.29,12325.0,82.0709,82.1892,82.0345,82.1619,12325.0
2015-10-13 14:40:00,90.3,90.38,90.24,90.37,11558.0,82.171,82.2438,82.1164,82.2347,11558.0
2015-10-13 14:50:00,90.37,90.42,90.3,90.42,10952.0,82.2347,82.2802,82.171,82.2802,10952.0
2015-10-13 15:00:00,90.4,90.4,90.3,90.4,13995.0,82.262,82.262,82.171,82.262,13995.0
2015-10-13 15:10:00,90.4,90.42,90.26,90.28,21396.0,82.262,82.2802,82.1346,82.1528,21396.0
2015-10-13 15:20:00,90.28,90.31,90.13,90.3,37694.0,82.1528,82.1801,82.0163,82.171,37694.0
2015-10-13 15:30:00,90.28,90.36,90.17,90.17,41814.0,82.1528,82.2256,82.0527,82.0527,41814.0
2015-10-13 15:40:00,90.18,90.21,90.12,90.18,44811.0,82.0618,82.0891,82.0072,82.0618,44811.0
2015-10-13 15:50:00,90.17,90.32,90.16,90.24,137917.0,82.0527,82.1892,82.0436,82.1164,137917.0
2015-10-14 09:30:00,90.46,90.75,90.38,90.53,26735.0,82.3166,82.5805,82.2438,82.3803,26735.0
2015-10-14 09:40:00,90.54,91.45,90.53,91.36,19309.0,82.3894,83.2175,82.3803,83.1356,19309.0
2015-10-14 09:50:00,91.37,91.87,91.33,91.67,23960.0,83.1447,83.5997,83.1083,83.4177,23960.0
2015-10-14 10:00:00,91.58,91.72,91.33,91.38,21330.0,83.3358,83.4632,83.1083,83.1538,21330.0
2015-10-14 10:10:00,91.39,91.39,91.05,91.05,21285.0,83.1629,83.1629,82.8535,82.8535,21285.0
2015-10-14 10:20:00,91.04,91.1,90.9,90.98,20632.0,82.8444,82.899,82.717,82.7898,20632.0
2015-10-14 10:30:00,90.98,90.98,90.73,90.8,17691.0,82.7898,82.7898,82.5623,82.626,17691.0
2015-10-14 10:40:00,90.78,91.06,90.77,90.78,27520.0,82.6078,82.8626,82.5987,82.6078,27520.0
2015-10-14 10:50:00,90.73,90.98,90.7,90.93,30491.0,82.5623,82.7898,82.535,82.7443,30491.0
2015-10-14 11:00:00,90.91,91.15,90.88,91.02,16804.0,82.7261,82.9445,82.6988,82.8262,16804.0
2015-10-14 11:10:00,91.03,91.05,90.9,91.0,32188.0,82.8353,82.8535,82.717,82.808,32188.0
2015-10-14 11:20:00,90.98,91.08,90.93,90.97,31206.0,82.7898,82.8808,82.7443,82.7807,31206.0
2015-10-14 11:30:00,90.94,91.29,90.91,91.29,19099.0,82.7534,83.0719,82.7261,83.0719,19099.0
2015-10-14 11:40:00,91.28,91.44,91.19,91.19,11702.0,83.0628,83.2084,82.9809,82.9809,11702.0
2015-10-14 11:50:00,91.16,91.22,91.02,91.03,10408.0,82.9536,83.0082,82.8262,82.8353,10408.0
2015-10-14 12:00:00,91.03,91.04,90.85,90.85,21726.0,82.8353,82.8444,82.6715,82.6715,21726.0
2015-10-14 12:10:00,90.84,91.06,90.82,90.98,18983.0,82.6624,82.8626,82.6442,82.7898,18983.0
2015-10-14 12:20:00,90.98,91.2,90.98,91.12,7675.0,82.7898,82.99,82.7898,82.9172,7675.0
2015-10-14 12:30:00,91.12,91.29,91.11,91.28,9108.0,82.9172,83.0719,82.9081,83.0628,9108.0
2015-10-14 12:40:00,91.27,91.58,91.27,91.57,13464.0,83.0537,83.3358,83.0537,83.3267,13464.0
2015-10-14 12:50:00,91.57,91.71,91.43,91.43,10322.0,83.3267,83.4541,83.1993,83.1993,10322.0
2015-10-14 13:00:00,91.44,91.48,91.34,91.4,17326.0,83.2084,83.2448,83.1174,83.172,17326.0
2015-10-14 13:10:00,91.43,91.53,91.31,91.37,16555.0,83.1993,83.2903,83.0901,83.1447,16555.0
2015-10-14 13:20:00,91.33,91.39,91.25,91.29,18317.0,83.1083,83.1629,83.0355,83.0719,18317.0
2015-10-14 13:30:00,91.31,91.42,91.25,91.35,18427.0,83.0901,83.1902,83.0355,83.1265,18427.0
2015-10-14 13:40:00,91.34,91.34,91.11,91.15,9312.0,83.1174,83.1174,82.9081,82.9445,9312.0
2015-10-14 13:50:00,91.15,91.15,90.96,91.01,12858.0,82.9445,82.9445,82.7716,82.8171,12858.0
2015-10-14 14:00:00,91.04,91.25,90.7,90.78,15456.0,82.8444,83.0355,82.535,82.6078,15456.0
2015-10-14 14:10:00,90.76,90.86,90.6,90.6,15633.0,82.5896,82.6806,82.444,82.444,15633.0
2015-10-14 14:20:00,90.59,90.81,90.58,90.74,33960.0,82.4349,82.6351,82.4258,82.5714,33960.0
2015-10-14 14:30:00,90.73,90.78,90.6,90.7,23323.0,82.5623,82.6078,82.444,82.535,23323.0
2015-10-14 14:40:00,90.69,90.9,90.63,90.9,59979.0,82.5259,82.717,82.4713,82.717,59979.0
2015-10-14 14:50:00,90.84,90.88,90.77,90.85,35289.0,82.6624,82.6988,82.5987,82.6715,35289.0
2015-10-14 15:00:00,90.85,91.03,90.83,90.94,39554.0,82.6715,82.8353,82.6533,82.7534,39554.0
2015-10-14 15:10:00,90.96,91.0,90.79,90.8,25360.0,82.7716,82.808,82.6169,82.626,25360.0
2015-10-14 15:20:00,90.8,90.91,90.76,90.86,48920.0,82.626,82.7261,82.5896,82.6806,48920.0
2015-10-14 15:30:00,90.87,91.03,90.78,90.85,41359.0,82.6897,82.8353,82.6078,82.6715,41359.0
2015-10-14 15:40:00,90.85,90.93,90.78,90.88,72507.0,82.6715,82.7443,82.6078,82.6988,72507.0
2015-10-14 15:50:00,90.88,90.99,90.79,90.92,176222.0,82.6988,82.7989,82.6169,82.7352,176222.0
2015-10-15 09:30:00,91.45,91.67,91.14,91.36,23853.0,83.2175,83.4177,82.9354,83.1356,23853.0
2015-10-15 09:40:00,91.34,91.74,91.34,91.42,12078.0,83.1174,83.4814,83.1174,83.1902,12078.0
2015-10-15 09:50:00,91.43,91.68,91.4,91.6,9608.0,83.1993,83.4268,83.172,83.354,9608.0
2015-10-15 10:00:00,91.59,91.63,91.39,91.46,10620.0,83.3449,83.3813,83.1629,83.2266,10620.0
2015-10-15 10:10:00,91.44,91.72,91.44,91.72,14269.0,83.2084,83.4632,83.2084,83.4632,14269.0
2015-10-15 10:20:00,91.74,91.96,91.72,91.75,13752.0,83.4814,83.6816,83.4632,83.4905,13752.0
2015-10-15 10:30:00,91.72,91.75,91.59,91.73,11749.0,83.4632,83.4905,83.3449,83.4723,11749.0
2015-10-15 10:40:00,91.72,91.94,91.69,91.93,11489.0,83.4632,83.6634,83.4359,83.6543,11489.0
2015-10-15 10:50:00,91.95,92.0,91.77,91.77,8500.0,83.6725,83.718,83.5087,83.5087,8500.0
2015-10-15 11:00:00,91.82,91.82,91.61,91.67,11328.0,83.5542,83.5542,83.3631,83.4177,11328.0
2015-10-15 11:10:00,91.67,91.77,91.63,91.66,20627.0,83.4177,83.5087,83.3813,83.4086,20627.0
2015-10-15 11:20:00,91.65,91.76,91.64,91.73,9619.0,83.3995,83.4996,83.3904,83.4723,9619.0
2015-10-15 11:30:00,91.75,91.75,91.58,91.66,16329.0,83.4905,83.4905,83.3358,83.4086,16329.0
2015-10-15 11:40:00,91.65,91.87,91.62,91.79,38529.0,83.3995,83.5997,83.3722,83.5269,38529.0
2015-10-15 11:50:00,91.76,91.82,91.69,91.7,35365.0,83.4996,83.5542,83.4359,83.445,35365.0
2015-10-15 12:00:00,91.7,91.87,91.7,91.77,14768.0,83.445,83.5997,83.445,83.5087,14768.0
2015-10-15 12:10:00,91.79,91.93,91.76,91.93,12577.0,83.5269,83.6543,83.4996,83.6543,12577.0
2015-10-15 12:20:00,91.94,92.0,91.89,92.0,10100.0,83.6634,83.718,83.6179,83.718,10100.0
2015-10-15 12:30:00,92.0,92.0,91.87,91.95,11911.0,83.718,83.718,83.5997,83.6725,11911.0
2015-10-15 12:40:00,91.9,92.08,91.87,91.96,12779.0,83.627,83.7907,83.5997,83.6816,12779.0
2015-10-15 12:50:00,91.94,92.0,91.84,91.92,14970.0,83.6634,83.718,83.5724,83.6452,14970.0
2015-10-15 13:00:00,91.89,92.22,91.88,92.05,11851.0,83.6179,83.9181,83.6088,83.7634,11851.0
2015-10-15 13:10:00,92.04,92.22,92.04,92.2,12741.0,83.7543,83.9181,83.7543,83.8999,12741.0
2015-10-15 13:20:00,92.2,92.44,92.18,92.34,14674.0,83.8999,84.1183,83.8817,84.0273,14674.0
2015-10-15 13:30:00,92.34,92.41,92.21,92.4,17239.0,84.0273,84.091,83.909,84.0819,17239.0
2015-10-15 13:40:00,92.4,92.43,92.24,92.24,12012.0,84.0819,84.1092,83.9363,83.9363,12012.0
2015-10-15 13:50:00,92.26,92.61,92.23,92.58,22896.0,83.9545,84.273,83.9272,84.2457,22896.0
2015-10-15 14:00:00,92.59,92.61,92.48,92.51,26516.0,84.2548,84.273,84.1547,84.182,26516.0
2015-10-15 14:10:00,92.51,92.68,92.5,92.63,24313.0,84.182,84.3367,84.1729,84.2912,24313.0
2015-10-15 14:20:00,92.63,92.74,92.49,92.59,20287.0,84.2912,84.3913,84.1638,84.2548,20287.0
2015-10-15 14:30:00,92.63,92.71,92.58,92.66,20591.0,84.2912,84.364,84.2457,84.3185,20591.0
2015-10-15 14:40:00,92.69,92.94,92.65,92.78,21532.0,84.3458,84.5733,84.3094,84.4277,21532.0
2015-10-15 14:50:00,92.76,92.82,92.72,92.76,22858.0,84.4095,84.4641,84.3731,84.4095,22858.0
2015-10-15 15:00:00,92.75,92.88,92.74,92.79,24967.0,84.4004,84.5187,84.3913,84.4368,24967.0
2015-10-15 15:10:00,92.76,92.94,92.74,92.9,28332.0,84.4095,84.5733,84.3913,84.5369,28332.0
2015-10-15 15:20:00,92.93,93.04,92.84,92.93,39783.0,84.5642,84.6643,84.4823,84.5642,39783.0
2015-10-15 15:30:00,92.91,92.92,92.78,92.83,35202.0,84.546,84.5551,84.4277,84.4732,35202.0
2015-10-15 15:40:00,92.82,92.94,92.71,92.91,71423.0,84.4641,84.5733,84.364,84.546,71423.0
2015-10-15 15:50:00,92.9,93.16,92.9,93.12,183687.0,84.5369,84.7735,84.5369,84.7371,183687.0
2015-10-16 09:30:00,93.46,93.53,93.03,93.08,101580.0,85.0465,85.1102,84.6552,84.7007,101580.0
2015-10-16 09:40:00,93.05,93.11,92.59,92.72,56494.0,84.6734,84.728,84.2548,84.3731,56494.0
2015-10-16 09:50:00,92.7,92.74,92.45,92.67,26426.0,84.3549,84.3913,84.1274,84.3276,26426.0
2015-10-16 10:00:00,92.63,93.12,92.47,93.08,21445.0,84.2912,84.7371,84.1456,84.7007,21445.0
2015-10-16 10:10:00,93.15,93.29,93.13,93.16,8504.0,84.7644,84.8918,84.7462,84.7735,8504.0
2015-10-16 10:20:00,93.16,93.35,93.16,93.28,9938.0,84.7735,84.9464,84.7735,84.8827,9938.0
2015-10-16 10:30:00,93.25,93.34,93.1,93.21,11049.0,84.8554,84.9373,84.7189,84.819,11049.0
2015-10-16 10:40:00,93.22,93.43,93.18,93.36,32919.0,84.8281,85.0192,84.7917,84.9555,32919.0
2015-10-16 10:50:00,93.4,93.58,93.3,93.42,25802.0,84.9919,85.1557,84.9009,85.0101,25802.0
2015-10-16 11:00:00,93.47,93.52,93.17,93.28,18312.0,85.0556,85.1011,84.7826,84.8827,18312.0
2015-10-16 11:10:00,93.26,93.28,93.17,93.17,6379.0,84.8645,84.8827,84.7826,84.7826,6379.0
2015-10-16 11:20:00,93.15,93.17,92.99,92.99,6261.0,84.7644,84.7826,84.6188,84.6188,6261.0
2015-10-16 11:30:00,93.02,93.06,92.9,92.91,9141.0,84.6461,84.6825,84.5369,84.546,9141.0
2015-10-16 11:40:00,92.93,93.04,92.87,93.0,6590.0,84.5642,84.6643,84.5096,84.6279,6590.0
2015-10-16 11:50:00,93.0,93.21,92.99,93.21,5553.0,84.6279,84.819,84.6188,84.819,5553.0
2015-10-16 12:00:00,93.22,93.22,92.82,92.84,9084.0,84.8281,84.8281,84.4641,84.4823,9084.0
2015-10-16 12:10:00,92.82,92.82,92.57,92.6,7803.0,84.4641,84.4641,84.2366,84.2639,7803.0
2015-10-16 12:20:00,92.59,92.62,92.49,92.54,8169.0,84.2548,84.2821,84.1638,84.2093,8169.0
2015-10-16 12:30:00,92.49,92.61,92.47,92.59,7928.0,84.1638,84.273,84.1456,84.2548,7928.0
2015-10-16 12:40:00,92.55,92.58,92.49,92.56,4918.0,84.2184,84.2457,84.1638,84.2275,4918.0
2015-10-16 12:50:00,92.54,92.62,92.53,92.58,7026.0,84.2093,84.2821,84.2002,84.2457,7026.0
2015-10-16 13:00:00,92.6,92.6,92.45,92.48,7203.0,84.2639,84.2639,84.1274,84.1547,7203.0
2015-10-16 13:10:00,92.5,92.6,92.46,92.58,18933.0,84.1729,84.2639,84.1365,84.2457,18933.0
2015-10-16 13:20:00,92.58,92.6,92.49,92.53,7506.0,84.2457,84.2639,84.1638,84.2002,7506.0
2015-10-16 13:30:00,92.53,92.56,92.5,92.5,14043.0,84.2002,84.2275,84.1729,84.1729,14043.0
2015-10-16 13:40:00,92.51,92.51,92.37,92.38,6206.0,84.182,84.182,84.0546,84.0637,6206.0
2015-10-16 13:50:00,92.35,92.51,92.34,92.38,12909.0,84.0364,84.182,84.0273,84.0637,12909.0
2015-10-16 14:00:00,92.36,92.41,92.29,92.34,4913.0,84.0455,84.091,83.9818,84.0273,4913.0
2015-10-16 14:10:00,92.34,92.57,92.33,92.57,8242.0,84.0273,84.2366,84.0182,84.2366,8242.0
2015-10-16 14:20:00,92.53,92.68,92.48,92.59,18006.0,84.2002,84.3367,84.1547,84.2548,18006.0
2015-10-16 14:30:00,92.6,92.67,92.5,92.67,11464.0,84.2639,84.3276,84.1729,84.3276,11464.0
2015-10-16 14:40:00,92.63,92.77,92.6,92.63,13590.0,84.2912,84.4186,84.2639,84.2912,13590.0
2015-10-16 14:50:00,92.63,92.77,92.63,92.72,9683.0,84.2912,84.4186,84.2912,84.3731,9683.0
2015-10-16 15:00:00,92.71,92.84,92.71,92.76,10732.0,84.364,84.4823,84.364,84.4095,10732.0
2015-10-16 15:10:00,92.8,92.81,92.66,92.7,16660.0,84.4459,84.455,84.3185,84.3549,16660.0
2015-10-16 15:20:00,92.7,92.75,92.62,92.65,25388.0,84.3549,84.4004,84.2821,84.3094,25388.0
2015-10-16 15:30:00,92.65,92.82,92.65,92.65,46191.0,84.3094,84.4641,84.3094,84.3094,46191.0
2015-10-16 15:40:00,92.65,92.68,92.6,92.64,50378.0,84.3094,84.3367,84.2639,84.3003,50378.0
2015-10-16 15:50:00,92.64,92.72,92.55,92.65,113886.0,84.3003,84.3731,84.2184,84.3094,113886.0
2015-10-19 09:30:00,92.5,92.72,92.34,92.39,17007.0,84.1729,84.3731,84.0273,84.0728,17007.0
2015-10-19 09:40:00,92.41,92.93,92.4,92.77,6840.0,84.091,84.5642,84.0819,84.4186,6840.0
2015-10-19 09:50:00,92.82,92.82,92.64,92.68,4073.0,84.4641,84.4641,84.3003,84.3367,4073.0
2015-10-19 10:00:00,92.68,92.71,92.6,92.68,4101.0,84.3367,84.364,84.2639,84.3367,4101.0
2015-10-19 10:10:00,92.64,92.9,92.64,92.75,4325.0,84.3003,84.5369,84.3003,84.4004,4325.0
2015-10-19 10:20:00,92.73,92.89,92.53,92.53,21300.0,84.3822,84.5278,84.2002,84.2002,21300.0
2015-10-19 10:30:00,92.52,92.59,92.42,92.48,6226.0,84.1911,84.2548,84.1001,84.1547,6226.0
2015-10-19 10:40:00,92.44,92.53,92.34,92.43,11476.0,84.1183,84.2002,84.0273,84.1092,11476.0
2015-10-19 10:50:00,92.4,92.4,92.16,92.31,13005.0,84.0819,84.0819,83.8635,84.0,13005.0
2015-10-19 11:00:00,92.3,92.35,92.16,92.31,13734.0,83.9909,84.0364,83.8635,84.0,13734.0
2015-10-19 11:10:00,92.32,92.35,92.25,92.31,12419.0,84.0091,84.0364,83.9454,84.0,12419.0
2015-10-19 11:20:00,92.29,92.38,92.23,92.23,14965.0,83.9818,84.0637,83.9272,83.9272,14965.0
2015-10-19 11:30:00,92.23,92.46,92.22,92.41,11602.0,83.9272,84.1365,83.9181,84.091,11602.0
2015-10-19 11:40:00,92.43,92.58,92.42,92.53,7433.0,84.1092,84.2457,84.1001,84.2002,7433.0
2015-10-19 11:50:00,92.53,92.61,92.45,92.46,6227.0,84.2002,84.273,84.1274,84.1365,6227.0
2015-10-19 12:00:00,92.45,92.56,92.31,92.31,8008.0,84.1274,84.2275,84.0,84.0,8008.0
2015-10-19 12:10:00,92.29,92.35,92.28,92.3,8847.0,83.9818,84.0364,83.9727,83.9909,8847.0
2015-10-19 12:20:00,92.3,92.41,92.3,92.36,9480.0,83.9909,84.091,83.9909,84.0455,9480.0
2015-10-19 12:30:00,92.36,92.5,92.3,92.48,13505.0,84.0455,84.1729,83.9909,84.1547,13505.0
2015-10-19 12:40:00,92.51,92.63,92.47,92.62,7942.0,84.182,84.2912,84.1456,84.2821,7942.0
2015-10-19 12:50:00,92.62,92.7,92.58,92.67,7700.0,84.2821,84.3549,84.2457,84.3276,7700.0
2015-10-19 13:00:00,92.68,92.71,92.56,92.56,5687.0,84.3367,84.364,84.2275,84.2275,5687.0
2015-10-19 13:10:00,92.56,92.58,92.43,92.46,9493.0,84.2275,84.2457,84.1092,84.1365,9493.0
2015-10-19 13:20:00,92.48,92.51,92.4,92.41,5923.0,84.1547,84.182,84.0819,84.091,5923.0
2015-10-19 13:30:00,92.4,92.4,92.22,92.34,6036.0,84.0819,84.0819,83.9181,84.0273,6036.0
2015-10-19 13:40:00,92.29,92.43,92.29,92.4,7241.0,83.9818,84.1092,83.9818,84.0819,7241.0
2015-10-19 13:50:00,92.38,92.5,92.35,92.48,9945.0,84.0637,84.1729,84.0364,84.1547,9945.0
2015-10-19 14:00:00,92.48,92.55,92.4,92.49,7504.0,84.1547,84.2184,84.0819,84.1638,7504.0
2015-10-19 14:10:00,92.51,92.62,92.48,92.54,7560.0,84.182,84.2821,84.1547,84.2093,7560.0
2015-10-19 14:20:00,92.57,92.58,92.43,92.46,10957.0,84.2366,84.2457,84.1092,84.1365,10957.0
2015-10-19 14:30:00,92.46,92.63,92.45,92.59,9042.0,84.1365,84.2912,84.1274,84.2548,9042.0
2015-10-19 14:40:00,92.58,92.63,92.55,92.57,7188.0,84.2457,84.2912,84.2184,84.2366,7188.0
2015-10-19 14:50:00,92.57,92.63,92.54,92.58,10179.0,84.2366,84.2912,84.2093,84.2457,10179.0
2015-10-19 15:00:00,92.56,92.76,92.56,92.73,8401.0,84.2275,84.4095,84.2275,84.3822,8401.0
2015-10-19 15:10:00,92.7,92.82,92.68,92.79,10602.0,84.3549,84.4641,84.3367,84.4368,10602.0
2015-10-19 15:20:00,92.78,92.95,92.75,92.83,26133.0,84.4277,84.5824,84.4004,84.4732,26133.0
2015-10-19 15:30:00,92.85,92.89,92.73,92.84,49032.0,84.4914,84.5278,84.3822,84.4823,49032.0
2015-10-19 15:40:00,92.82,92.93,92.78,92.9,38978.0,84.4641,84.5642,84.4277,84.5369,38978.0
2015-10-19 15:50:00,92.89,93.13,92.89,93.1,107433.0,84.5278,84.7462,84.5278,84.7189,107433.0
2015-10-20 09:30:00,93.02,93.16,92.89,92.93,60806.0,84.6461,84.7735,84.5278,84.5642,60806.0
2015-10-20 09:40:00,93.05,93.3,92.96,93.28,25377.0,84.6734,84.9009,84.5915,84.8827,25377.0
2015-10-20 09:50:00,93.29,93.39,92.98,92.98,37928.0,84.8918,84.9828,84.6097,84.6097,37928.0
2015-10-20 10:00:00,93.03,93.03,92.76,92.87,17064.0,84.6552,84.6552,84.4095,84.5096,17064.0
2015-10-20 10:10:00,92.87,92.93,92.81,92.92,14210.0,84.5096,84.5642,84.455,84.5551,14210.0
2015-10-20 10:20:00,92.93,93.05,92.91,93.04,12774.0,84.5642,84.6734,84.546,84.6643,12774.0
2015-10-20 10:30:00,93.06,93.09,92.91,93.02,3264.0,84.6825,84.7098,84.546,84.6461,3264.0
2015-10-20 10:40:00,93.04,93.39,93.04,93.35,45157.0,84.6643,84.9828,84.6643,84.9464,45157.0
2015-10-20 10:50:00,93.39,93.45,93.35,93.36,4016.0,84.9828,85.0374,84.9464,84.9555,4016.0
2015-10-20 11:00:00,93.36,93.36,93.03,93.11,6055.0,84.9555,84.9555,84.6552,84.728,6055.0
2015-10-20 11:10:00,93.11,93.15,92.89,92.94,5731.0,84.728,84.7644,84.5278,84.5733,5731.0
2015-10-20 11:20:00,93.0,93.19,92.92,93.17,4234.0,84.6279,84.8008,84.5551,84.7826,4234.0
2015-10-20 11:30:00,93.15,93.16,92.97,93.04,3414.0,84.7644,84.7735,84.6006,84.6643,3414.0
2015-10-20 11:40:00,93.03,93.16,93.0,93.08,4745.0,84.6552,84.7735,84.6279,84.7007,4745.0
2015-10-20 11:50:00,93.07,93.15,92.97,93.09,3633.0,84.6916,84.7644,84.6006,84.7098,3633.0
2015-10-20 12:00:00,93.09,93.16,93.04,93.14,3615.0,84.7098,84.7735,84.6643,84.7553,3615.0
2015-10-20 12:10:00,93.12,93.15,92.98,92.98,3712.0,84.7371,84.7644,84.6097,84.6097,3712.0
2015-10-20 12:20:00,92.95,93.02,92.86,93.0,4401.0,84.5824,84.6461,84.5005,84.6279,4401.0
2015-10-20 12:30:00,93.01,93.01,92.83,92.86,4626.0,84.637,84.637,84.4732,84.5005,4626.0
2015-10-20 12:40:00,92.86,92.93,92.8,92.89,6998.0,84.5005,84.5642,84.4459,84.5278,6998.0
2015-10-20 12:50:00,92.84,92.96,92.84,92.94,3727.0,84.4823,84.5915,84.4823,84.5733,3727.0
2015-10-20 13:00:00,92.93,92.96,92.9,92.91,2830.0,84.5642,84.5915,84.5369,84.546,2830.0
2015-10-20 13:10:00,92.94,93.21,92.94,93.16,5951.0,84.5733,84.819,84.5733,84.7735,5951.0
2015-10-20 13:20:00,93.18,93.18,93.04,93.05,2022.0,84.7917,84.7917,84.6643,84.6734,2022.0
2015-10-20 13:30:00,93.0,93.04,92.93,92.95,5754.0,84.6279,84.6643,84.5642,84.5824,5754.0
2015-10-20 13:40:00,93.01,93.04,92.95,93.01,5975.0,84.637,84.6643,84.5824,84.637,5975.0
2015-10-20 13:50:00,93.0,93.09,92.94,93.05,8571.0,84.6279,84.7098,84.5733,84.6734,8571.0
2015-10-20 14:00:00,93.02,93.12,92.99,92.99,4668.0,84.6461,84.7371,84.6188,84.6188,4668.0
2015-10-20 14:10:00,93.02,93.12,93.02,93.08,4318.0,84.6461,84.7371,84.6461,84.7007,4318.0
2015-10-20 14:20:00,93.11,93.24,93.09,93.21,6278.0,84.728,84.8463,84.7098,84.819,6278.0
2015-10-20 14:30:00,93.22,93.23,93.02,93.04,6119.0,84.8281,84.8372,84.6461,84.6643,6119.0
2015-10-20 14:40:00,93.06,93.16,93.02,93.06,19904.0,84.6825,84.7735,84.6461,84.6825,19904.0
2015-10-20 14:50:00,93.07,93.36,93.04,93.3,15906.0,84.6916,84.9555,84.6643,84.9009,15906.0
2015-10-20 15:00:00,93.29,93.34,93.19,93.19,17980.0,84.8918,84.9373,84.8008,84.8008,17980.0
2015-10-20 15:10:00,93.22,93.31,93.14,93.16,25844.0,84.8281,84.91,84.7553,84.7735,25844.0
2015-10-20 15:20:00,93.13,93.27,93.13,93.17,32074.0,84.7462,84.8736,84.7462,84.7826,32074.0
2015-10-20 15:30:00,93.17,93.2,93.06,93.12,13480.0,84.7826,84.8099,84.6825,84.7371,13480.0
2015-10-20 15:40:00,93.11,93.11,93.0,93.04,20022.0,84.728,84.728,84.6279,84.6643,20022.0
2015-10-20 15:50:00,93.04,93.07,92.98,93.03,51649.0,84.6643,84.6916,84.6097,84.6552,51649.0
2015-10-21 09:30:00,93.56,93.74,93.31,93.54,13361.0,85.1375,85.3013,84.91,85.1193,13361.0
2015-10-21 09:40:00,93.5,93.58,93.37,93.39,6889.0,85.0829,85.1557,84.9646,84.9828,6889.0
2015-10-21 09:50:00,93.41,93.5,93.24,93.41,12027.0,85.001,85.0829,84.8463,85.001,12027.0
2015-10-21 10:00:00,93.38,93.39,93.23,93.34,11834.0,84.9737,84.9828,84.8372,84.9373,11834.0
2015-10-21 10:10:00,93.39,93.41,93.2,93.21,12521.0,84.9828,85.001,84.8099,84.819,12521.0
2015-10-21 10:20:00,93.17,93.2,92.93,93.09,16960.0,84.7826,84.8099,84.5642,84.7098,16960.0
2015-10-21 10:30:00,93.02,93.09,92.87,92.89,22119.0,84.6461,84.7098,84.5096,84.5278,22119.0
2015-10-21 10:40:00,92.89,93.03,92.89,92.92,13446.0,84.5278,84.6552,84.5278,84.5551,13446.0
2015-10-21 10:50:00,92.85,93.16,92.84,93.11,11916.0,84.4914,84.7735,84.4823,84.728,11916.0
2015-10-21 11:00:00,93.11,93.16,92.91,92.91,9471.0,84.728,84.7735,84.546,84.546,9471.0
2015-10-21 11:10:00,92.88,92.88,92.77,92.81,10859.0,84.5187,84.5187,84.4186,84.455,10859.0
2015-10-21 11:20:00,92.77,93.13,92.77,93.0,14181.0,84.4186,84.7462,84.4186,84.6279,14181.0
2015-10-21 11:30:00,93.03,93.09,92.9,93.03,14825.0,84.6552,84.7098,84.5369,84.6552,14825.0
2015-10-21 11:40:00,92.98,93.02,92.85,92.85,14436.0,84.6097,84.6461,84.4914,84.4914,14436.0
2015-10-21 11:50:00,92.89,92.91,92.78,92.87,10197.0,84.5278,84.546,84.4277,84.5096,10197.0
2015-10-21 12:00:00,92.86,92.86,92.74,92.81,10922.0,84.5005,84.5005,84.3913,84.455,10922.0
2015-10-21 12:10:00,92.8,92.92,92.77,92.82,6745.0,84.4459,84.5551,84.4186,84.4641,6745.0
2015-10-21 12:20:00,92.83,92.89,92.8,92.87,14296.0,84.4732,84.5278,84.4459,84.5096,14296.0
2015-10-21 12:30:00,92.88,92.97,92.88,92.95,9577.0,84.5187,84.6006,84.5187,84.5824,9577.0
2015-10-21 12:40:00,92.96,92.97,92.9,92.96,13717.0,84.5915,84.6006,84.5369,84.5915,13717.0
2015-10-21 12:50:00,92.96,92.99,92.84,92.85,18662.0,84.5915,84.6188,84.4823,84.4914,18662.0
2015-10-21 13:00:00,92.83,92.83,92.62,92.65,8295.0,84.4732,84.4732,84.2821,84.3094,8295.0
2015-10-21 13:10:00,92.66,92.68,92.4,92.41,16251.0,84.3185,84.3367,84.0819,84.091,16251.0
2015-10-21 13:20:00,92.35,92.44,92.21,92.22,18374.0,84.0364,84.1183,83.909,83.9181,18374.0
2015-10-21 13:30:00,92.21,92.36,92.07,92.1,14905.0,83.909,84.0455,83.7816,83.8089,14905.0
2015-10-21 13:40:00,92.1,92.25,92.1,92.25,35151.0,83.8089,83.9454,83.8089,83.9454,35151.0
2015-10-21 13:50:00,92.24,92.36,92.2,92.25,24662.0,83.9363,84.0455,83.8999,83.9454,24662.0
2015-10-21 14:00:00,92.25,92.25,92.08,92.22,10950.0,83.9454,83.9454,83.7907,83.9181,10950.0
2015-10-21 14:10:00,92.16,92.28,92.09,92.27,16435.0,83.8635,83.9727,83.7998,83.9636,16435.0
2015-10-21 14:20:00,92.27,92.32,92.09,92.19,7957.0,83.9636,84.0091,83.7998,83.8908,7957.0
2015-10-21 14:30:00,92.19,92.62,92.19,92.49,19389.0,83.8908,84.2821,83.8908,84.1638,19389.0
2015-10-21 14:40:00,92.52,92.62,92.49,92.54,10728.0,84.1911,84.2821,84.1638,84.2093,10728.0
2015-10-21 14:50:00,92.53,92.62,92.49,92.5,16489.0,84.2002,84.2821,84.1638,84.1729,16489.0
2015-10-21 15:00:00,92.5,92.62,92.46,92.62,20978.0,84.1729,84.2821,84.1365,84.2821,20978.0
2015-10-21 15:10:00,92.62,92.62,92.26,92.26,16090.0,84.2821,84.2821,83.9545,83.9545,16090.0
2015-10-21 15:20:00,92.26,92.32,92.18,92.22,38430.0,83.9545,84.0091,83.8817,83.9181,38430.0
2015-10-21 15:30:00,92.19,92.28,92.12,92.28,23780.0,83.8908,83.9727,83.8271,83.9727,23780.0
2015-10-21 15:40:00,92.24,92.25,92.03,92.09,29462.0,83.9363,83.9454,83.7452,83.7998,29462.0
2015-10-21 15:50:00,92.06,92.06,91.82,91.94,118184.0,83.7725,83.7725,83.5542,83.6634,118184.0
2015-10-22 09:30:00,92.55,92.7,92.37,92.64,26990.0,84.2184,84.3549,84.0546,84.3003,26990.0
2015-10-22 09:40:00,92.64,92.94,92.64,92.89,8616.0,84.3003,84.5733,84.3003,84.5278,8616.0
2015-10-22 09:50:00,92.93,93.29,92.93,93.28,9027.0,84.5642,84.8918,84.5642,84.8827,9027.0
2015-10-22 10:00:00,93.23,93.56,93.16,93.56,12198.0,84.8372,85.1375,84.7735,85.1375,12198.0
2015-10-22 10:10:00,93.53,93.53,93.33,93.49,11000.0,85.1102,85.1102,84.9282,85.0738,11000.0
2015-10-22 10:20:00,93.44,93.49,93.09,93.16,11062.0,85.0283,85.0738,84.7098,84.7735,11062.0
2015-10-22 10:30:00,93.16,93.21,92.83,92.95,23046.0,84.7735,84.819,84.4732,84.5824,23046.0
2015-10-22 10:40:00,92.95,93.18,92.88,93.12,9874.0,84.5824,84.7917,84.5187,84.7371,9874.0
2015-10-22 10:50:00,93.09,93.16,92.97,93.16,10812.0,84.7098,84.7735,84.6006,84.7735,10812.0
2015-10-22 11:00:00,93.15,93.18,93.09,93.15,13552.0,84.7644,84.7917,84.7098,84.7644,13552.0
2015-10-22 11:10:00,93.16,93.16,93.06,93.09,7711.0,84.7735,84.7735,84.6825,84.7098,7711.0
2015-10-22 11:20:00,93.08,93.08,92.94,92.94,10610.0,84.7007,84.7007,84.5733,84.5733,10610.0
2015-10-22 11:30:00,92.96,93.0,92.89,92.97,24497.0,84.5915,84.6279,84.5278,84.6006,24497.0
2015-10-22 11:40:00,92.93,93.02,92.9,92.97,27949.0,84.5642,84.6461,84.5369,84.6006,27949.0
2015-10-22 11:50:00,92.97,93.18,92.94,93.16,30114.0,84.6006,84.7917,84.5733,84.7735,30114.0
2015-10-22 12:00:00,93.19,93.26,93.05,93.18,18239.0,84.8008,84.8645,84.6734,84.7917,18239.0
2015-10-22 12:10:00,93.14,93.21,93.03,93.13,67221.0,84.7553,84.819,84.6552,84.7462,67221.0
2015-10-22 12:20:00,93.14,93.62,93.11,93.59,51057.0,84.7553,85.1921,84.728,85.1648,51057.0
2015-10-22 12:30:00,93.56,93.67,93.4,93.49,49453.0,85.1375,85.2376,84.9919,85.0738,49453.0
2015-10-22 12:40:00,93.51,93.56,93.43,93.43,25378.0,85.092,85.1375,85.0192,85.0192,25378.0
2015-10-22 12:50:00,93.41,93.53,93.26,93.48,15355.0,85.001,85.1102,84.8645,85.0647,15355.0
2015-10-22 13:00:00,93.49,93.51,93.37,93.49,12271.0,85.0738,85.092,84.9646,85.0738,12271.0
2015-10-22 13:10:00,93.52,93.58,93.42,93.51,26582.0,85.1011,85.1557,85.0101,85.092,26582.0
2015-10-22 13:20:00,93.51,93.6,93.41,93.41,10360.0,85.092,85.1739,85.001,85.001,10360.0
2015-10-22 13:30:00,93.47,93.53,93.45,93.47,6173.0,85.0556,85.1102,85.0374,85.0556,6173.0
2015-10-22 13:40:00,93.49,93.58,93.41,93.41,17898.0,85.0738,85.1557,85.001,85.001,17898.0
2015-10-22 13:50:00,93.4,93.45,93.34,93.37,6015.0,84.9919,85.0374,84.9373,84.9646,6015.0
2015-10-22 14:00:00,93.33,93.39,93.13,93.14,6284.0,84.9282,84.9828,84.7462,84.7553,6284.0
2015-10-22 14:10:00,93.12,93.24,92.95,93.03,9079.0,84.7371,84.8463,84.5824,84.6552,9079.0
2015-10-22 14:20:00,92.91,93.21,92.91,93.18,7504.0,84.546,84.819,84.546,84.7917,7504.0
2015-10-22 14:30:00,93.14,93.22,93.05,93.15,11592.0,84.7553,84.8281,84.6734,84.7644,11592.0
2015-10-22 14:40:00,93.13,93.3,93.12,93.26,7600.0,84.7462,84.9009,84.7371,84.8645,7600.0
2015-10-22 14:50:00,93.26,93.51,93.23,93.44,14018.0,84.8645,85.092,84.8372,85.0283,14018.0
2015-10-22 15:00:00,93.48,93.48,93.25,93.25,11515.0,85.0647,85.0647,84.8554,84.8554,11515.0
2015-10-22 15:10:00,93.27,93.49,93.22,93.31,11185.0,84.8736,85.0738,84.8281,84.91,11185.0
2015-10-22 15:20:00,93.26,93.44,93.26,93.36,33066.0,84.8645,85.0283,84.8645,84.9555,33066.0
2015-10-22 15:30:00,93.35,93.41,93.21,93.27,33596.0,84.9464,85.001,84.819,84.8736,33596.0
2015-10-22 15:40:00,93.26,93.4,93.22,93.24,25531.0,84.8645,84.9919,84.8281,84.8463,25531.0
2015-10-22 15:50:00,93.27,93.27,93.02,93.14,159887.0,84.8736,84.8736,84.6461,84.7553,159887.0
2015-10-23 09:30:00,93.73,93.94,93.31,93.4,16187.0,85.2922,85.4833,84.91,84.9919,16187.0
2015-10-23 09:40:00,93.5,93.87,93.33,93.7,48461.0,85.0829,85.4196,84.9282,85.2649,48461.0
2015-10-23 09:50:00,93.76,94.01,93.74,94.01,11746.0,85.3195,85.547,85.3013,85.547,11746.0
2015-10-23 10:00:00,94.04,94.22,93.85,94.22,10909.0,85.5743,85.7381,85.4014,85.7381,10909.0
2015-10-23 10:10:00,94.22,94.33,94.16,94.18,13236.0,85.7381,85.8382,85.6835,85.7017,13236.0
2015-10-23 10:20:00,94.22,94.26,94.06,94.15,44943.0,85.7381,85.7745,85.5925,85.6744,44943.0
2015-10-23 10:30:00,94.18,94.34,94.11,94.11,8102.0,85.7017,85.8473,85.638,85.638,8102.0
2015-10-23 10:40:00,94.13,94.35,94.06,94.19,11162.0,85.6562,85.8564,85.5925,85.7108,11162.0
2015-10-23 10:50:00,94.11,94.13,93.92,94.06,6780.0,85.638,85.6562,85.4651,85.5925,6780.0
2015-10-23 11:00:00,94.0,94.16,93.95,93.99,13607.0,85.5379,85.6835,85.4924,85.5288,13607.0
2015-10-23 11:10:00,93.97,93.97,93.72,93.72,8404.0,85.5106,85.5106,85.2831,85.2831,8404.0
2015-10-23 11:20:00,93.75,93.95,93.63,93.65,8106.0,85.3104,85.4924,85.2012,85.2194,8106.0
2015-10-23 11:30:00,93.64,93.69,93.46,93.58,19296.0,85.2103,85.2558,85.0465,85.1557,19296.0
2015-10-23 11:40:00,93.57,93.79,93.56,93.6,10700.0,85.1466,85.3468,85.1375,85.1739,10700.0
2015-10-23 11:50:00,93.59,93.63,93.27,93.27,53192.0,85.1648,85.2012,84.8736,84.8736,53192.0
2015-10-23 12:00:00,93.31,93.37,93.2,93.31,12838.0,84.91,84.9646,84.8099,84.91,12838.0
2015-10-23 12:10:00,93.34,93.5,93.3,93.45,10539.0,84.9373,85.0829,84.9009,85.0374,10539.0
2015-10-23 12:20:00,93.47,93.64,93.41,93.64,6500.0,85.0556,85.2103,85.001,85.2103,6500.0
2015-10-23 12:30:00,93.62,93.73,93.56,93.56,4413.0,85.1921,85.2922,85.1375,85.1375,4413.0
2015-10-23 12:40:00,93.54,93.74,93.51,93.74,5310.0,85.1193,85.3013,85.092,85.3013,5310.0
2015-10-23 12:50:00,93.72,93.88,93.68,93.88,6850.0,85.2831,85.4287,85.2467,85.4287,6850.0
2015-10-23 13:00:00,93.82,93.86,93.75,93.83,21987.0,85.3741,85.4105,85.3104,85.3832,21987.0
2015-10-23 13:10:00,93.82,93.82,93.75,93.79,31085.0,85.3741,85.3741,85.3104,85.3468,31085.0
2015-10-23 13:20:00,93.8,94.01,93.79,93.93,18418.0,85.3559,85.547,85.3468,85.4742,18418.0
2015-10-23 13:30:00,93.92,94.17,93.92,94.17,18004.0,85.4651,85.6926,85.4651,85.6926,18004.0
2015-10-23 13:40:00,94.2,94.32,94.16,94.32,6712.0,85.7199,85.8291,85.6835,85.8291,6712.0
2015-10-23 13:50:00,94.35,94.36,94.24,94.33,9558.0,85.8564,85.8655,85.7563,85.8382,9558.0
2015-10-23 14:00:00,94.31,94.39,94.28,94.32,13617.0,85.82,85.8928,85.7927,85.8291,13617.0
2015-10-23 14:10:00,94.34,94.56,94.31,94.56,12939.0,85.8473,86.0475,85.82,86.0475,12939.0
2015-10-23 14:20:00,94.58,94.76,94.58,94.65,15448.0,86.0657,86.2295,86.0657,86.1294,15448.0
2015-10-23 14:30:00,94.68,94.87,94.61,94.87,16190.0,86.1567,86.3296,86.093,86.3296,16190.0
2015-10-23 14:40:00,94.9,95.12,94.82,95.09,16394.0,86.3569,86.5571,86.2841,86.5298,16394.0
2015-10-23 14:50:00,95.13,95.13,95.0,95.03,18968.0,86.5662,86.5662,86.4479,86.4752,18968.0
2015-10-23 15:00:00,95.03,95.19,95.01,95.16,21197.0,86.4752,86.6208,86.457,86.5935,21197.0
2015-10-23 15:10:00,95.17,95.18,95.04,95.11,21829.0,86.6026,86.6117,86.4843,86.548,21829.0
2015-10-23 15:20:00,95.11,95.16,95.03,95.11,33185.0,86.548,86.5935,86.4752,86.548,33185.0
2015-10-23 15:30:00,95.14,95.29,95.1,95.22,25178.0,86.5753,86.7118,86.5389,86.6481,25178.0
2015-10-23 15:40:00,95.18,95.38,95.18,95.37,52830.0,86.6117,86.7937,86.6117,86.7846,52830.0
2015-10-23 15:50:00,95.38,95.43,95.26,95.39,122034.0,86.7937,86.8392,86.6845,86.8028,122034.0
2015-10-26 09:30:00,95.37,95.64,94.92,95.05,11373.0,86.7846,87.0303,86.3751,86.4934,11373.0
2015-10-26 09:40:00,95.05,95.14,94.32,94.36,7874.0,86.4934,86.5753,85.8291,85.8655,7874.0
2015-10-26 09:50:00,94.41,94.94,94.4,94.57,14822.0,85.911,86.3933,85.9019,86.0566,14822.0
2015-10-26 10:00:00,94.43,94.92,94.43,94.85,44009.0,85.9292,86.3751,85.9292,86.3114,44009.0
2015-10-26 10:10:00,94.85,95.01,94.78,94.9,24477.0,86.3114,86.457,86.2477,86.3569,24477.0
2015-10-26 10:20:00,94.9,95.02,94.67,94.67,20791.0,86.3569,86.4661,86.1476,86.1476,20791.0
2015-10-26 10:30:00,94.73,94.9,94.71,94.81,20967.0,86.2022,86.3569,86.184,86.275,20967.0
2015-10-26 10:40:00,94.83,94.84,94.72,94.75,12100.0,86.2932,86.3023,86.1931,86.2204,12100.0
2015-10-26 10:50:00,94.75,94.8,94.67,94.7,7880.0,86.2204,86.2659,86.1476,86.1749,7880.0
2015-10-26 11:00:00,94.69,94.82,94.69,94.81,6300.0,86.1658,86.2841,86.1658,86.275,6300.0
2015-10-26 11:10:00,94.82,94.85,94.7,94.73,13688.0,86.2841,86.3114,86.1749,86.2022,13688.0
2015-10-26 11:20:00,94.72,94.8,94.66,94.8,8561.0,86.1931,86.2659,86.1385,86.2659,8561.0
2015-10-26 11:30:00,94.81,94.96,94.69,94.75,23515.0,86.275,86.4115,86.1658,86.2204,23515.0
2015-10-26 11:40:00,94.73,94.83,94.7,94.7,8934.0,86.2022,86.2932,86.1749,86.1749,8934.0
2015-10-26 11:50:00,94.7,94.82,94.66,94.81,10800.0,86.1749,86.2841,86.1385,86.275,10800.0
2015-10-26 12:00:00,94.82,94.94,94.74,94.77,8082.0,86.2841,86.3933,86.2113,86.2386,8082.0
2015-10-26 12:10:00,94.75,94.82,94.75,94.79,5400.0,86.2204,86.2841,86.2204,86.2568,5400.0
2015-10-26 12:20:00,94.8,94.88,94.77,94.87,4919.0,86.2659,86.3387,86.2386,86.3296,4919.0
2015-10-26 12:30:00,94.84,94.85,94.75,94.78,7771.0,86.3023,86.3114,86.2204,86.2477,7771.0
2015-10-26 12:40:00,94.81,94.9,94.78,94.84,5355.0,86.275,86.3569,86.2477,86.3023,5355.0
2015-10-26 12:50:00,94.82,94.84,94.67,94.73,13953.0,86.2841,86.3023,86.1476,86.2022,13953.0
2015-10-26 13:00:00,94.75,94.84,94.64,94.84,31057.0,86.2204,86.3023,86.1203,86.3023,31057.0
2015-10-26 13:10:00,94.84,94.91,94.77,94.9,9480.0,86.3023,86.366,86.2386,86.3569,9480.0
2015-10-26 13:20:00,94.9,94.94,94.82,94.89,9803.0,86.3569,86.3933,86.2841,86.3478,9803.0
2015-10-26 13:30:00,94.9,95.01,94.9,95.0,8765.0,86.3569,86.457,86.3569,86.4479,8765.0
2015-10-26 13:40:00,94.97,95.01,94.9,94.93,11250.0,86.4206,86.457,86.3569,86.3842,11250.0
2015-10-26 13:50:00,94.92,94.99,94.86,94.95,14055.0,86.3751,86.4388,86.3205,86.4024,14055.0
2015-10-26 14:00:00,94.95,95.03,94.87,95.01,11980.0,86.4024,86.4752,86.3296,86.457,11980.0
2015-10-26 14:10:00,94.99,94.99,94.86,94.89,5860.0,86.4388,86.4388,86.3205,86.3478,5860.0
2015-10-26 14:20:00,94.88,94.89,94.81,94.85,7733.0,86.3387,86.3478,86.275,86.3114,7733.0
2015-10-26 14:30:00,94.83,94.91,94.83,94.87,8400.0,86.2932,86.366,86.2932,86.3296,8400.0
2015-10-26 14:40:00,94.85,94.94,94.81,94.88,12207.0,86.3114,86.3933,86.275,86.3387,12207.0
2015-10-26 14:50:00,94.87,94.91,94.81,94.85,11960.0,86.3296,86.366,86.275,86.3114,11960.0
2015-10-26 15:00:00,94.83,94.84,94.77,94.84,13721.0,86.2932,86.3023,86.2386,86.3023,13721.0
2015-10-26 15:10:00,94.83,94.83,94.75,94.8,14291.0,86.2932,86.2932,86.2204,86.2659,14291.0
2015-10-26 15:20:00,94.8,94.86,94.78,94.86,20361.0,86.2659,86.3205,86.2477,86.3205,20361.0
2015-10-26 15:30:00,94.84,94.86,94.78,94.79,21503.0,86.3023,86.3205,86.2477,86.2568,21503.0
2015-10-26 15:40:00,94.77,94.82,94.75,94.81,40604.0,86.2386,86.2841,86.2204,86.275,40604.0
2015-10-26 15:50:00,94.81,94.92,94.78,94.83,51408.0,86.275,86.3751,86.2477,86.2932,51408.0
2015-10-27 09:30:00,94.25,94.92,94.17,94.7,18951.0,85.7654,86.3751,85.6926,86.1749,18951.0
2015-10-27 09:40:00,94.75,94.75,94.35,94.46,8443.0,86.2204,86.2204,85.8564,85.9565,8443.0
2015-10-27 09:50:00,94.52,94.73,94.47,94.49,8203.0,86.0111,86.2022,85.9656,85.9838,8203.0
2015-10-27 10:00:00,94.47,94.6,94.4,94.49,8502.0,85.9656,86.0839,85.9019,85.9838,8502.0
2015-10-27 10:10:00,94.45,94.46,94.2,94.25,7932.0,85.9474,85.9565,85.7199,85.7654,7932.0
2015-10-27 10:20:00,94.28,94.28,94.07,94.18,15483.0,85.7927,85.7927,85.6016,85.7017,15483.0
2015-10-27 10:30:00,94.18,94.25,94.09,94.23,12274.0,85.7017,85.7654,85.6198,85.7472,12274.0
2015-10-27 10:40:00,94.22,94.3,94.18,94.26,12239.0,85.7381,85.8109,85.7017,85.7745,12239.0
2015-10-27 10:50:00,94.27,94.35,94.18,94.21,6344.0,85.7836,85.8564,85.7017,85.729,6344.0
2015-10-27 11:00:00,94.22,94.35,94.18,94.2,41782.0,85.7381,85.8564,85.7017,85.7199,41782.0
2015-10-27 11:10:00,94.18,94.18,93.92,93.92,11227.0,85.7017,85.7017,85.4651,85.4651,11227.0
2015-10-27 11:20:00,93.91,93.94,93.81,93.87,11283.0,85.456,85.4833,85.365,85.4196,11283.0
2015-10-27 11:30:00,93.89,94.03,93.87,93.87,15818.0,85.4378,85.5652,85.4196,85.4196,15818.0
2015-10-27 11:40:00,93.91,94.12,93.91,94.12,14458.0,85.456,85.6471,85.456,85.6471,14458.0
2015-10-27 11:50:00,94.11,94.14,93.83,93.88,18950.0,85.638,85.6653,85.3832,85.4287,18950.0
2015-10-27 12:00:00,93.92,93.92,93.65,93.73,7719.0,85.4651,85.4651,85.2194,85.2922,7719.0
2015-10-27 12:10:00,93.73,93.84,93.67,93.81,12903.0,85.2922,85.3923,85.2376,85.365,12903.0
2015-10-27 12:20:00,93.82,93.95,93.82,93.9,5245.0,85.3741,85.4924,85.3741,85.4469,5245.0
2015-10-27 12:30:00,93.89,93.9,93.81,93.88,7084.0,85.4378,85.4469,85.365,85.4287,7084.0
2015-10-27 12:40:00,93.89,94.04,93.82,93.97,6535.0,85.4378,85.5743,85.3741,85.5106,6535.0
2015-10-27 12:50:00,93.96,93.96,93.72,93.76,12444.0,85.5015,85.5015,85.2831,85.3195,12444.0
2015-10-27 13:00:00,93.76,93.77,93.43,93.49,7028.0,85.3195,85.3286,85.0192,85.0738,7028.0
2015-10-27 13:10:00,93.49,93.53,93.43,93.49,6100.0,85.0738,85.1102,85.0192,85.0738,6100.0
2015-10-27 13:20:00,93.49,93.51,93.34,93.34,11019.0,85.0738,85.092,84.9373,84.9373,11019.0
2015-10-27 13:30:00,93.37,93.73,93.35,93.7,13100.0,84.9646,85.2922,84.9464,85.2649,13100.0
2015-10-27 13:40:00,93.75,93.84,93.69,93.71,4990.0,85.3104,85.3923,85.2558,85.274,4990.0
2015-10-27 13:50:00,93.69,93.71,93.63,93.71,8366.0,85.2558,85.274,85.2012,85.274,8366.0
2015-10-27 14:00:00,93.71,93.93,93.71,93.91,7066.0,85.274,85.4742,85.274,85.456,7066.0
2015-10-27 14:10:00,93.91,93.91,93.75,93.75,7741.0,85.456,85.456,85.3104,85.3104,7741.0
2015-10-27 14:20:00,93.74,93.82,93.67,93.77,9740.0,85.3013,85.3741,85.2376,85.3286,9740.0
2015-10-27 14:30:00,93.77,93.87,93.7,93.86,8596.0,85.3286,85.4196,85.2649,85.4105,8596.0
2015-10-27 14:40:00,93.86,93.86,93.72,93.76,8442.0,85.4105,85.4105,85.2831,85.3195,8442.0
2015-10-27 14:50:00,93.78,93.82,93.71,93.71,9765.0,85.3377,85.3741,85.274,85.274,9765.0
2015-10-27 15:00:00,93.72,93.87,93.72,93.83,11432.0,85.2831,85.4196,85.2831,85.3832,11432.0
2015-10-27 15:10:00,93.87,94.01,93.84,93.94,13006.0,85.4196,85.547,85.3923,85.4833,13006.0
2015-10-27 15:20:00,93.94,94.08,93.91,93.98,17206.0,85.4833,85.6107,85.456,85.5197,17206.0
2015-10-27 15:30:00,93.97,94.04,93.82,93.86,27948.0,85.5106,85.5743,85.3741,85.4105,27948.0
2015-10-27 15:40:00,93.86,93.9,93.74,93.82,44534.0,85.4105,85.4469,85.3013,85.3741,44534.0
2015-10-27 15:50:00,93.81,94.0,93.8,93.98,112899.0,85.365,85.5379,85.3559,85.5197,112899.0
2015-10-28 09:30:00,94.07,94.07,93.52,93.52,19852.0,85.6016,85.6016,85.1011,85.1011,19852.0
2015-10-28 09:40:00,93.41,93.7,93.4,93.48,10535.0,85.001,85.2649,84.9919,85.0647,10535.0
2015-10-28 09:50:00,93.42,93.63,93.39,93.55,25922.0,85.0101,85.2012,84.9828,85.1284,25922.0
2015-10-28 10:00:00,93.58,93.87,93.47,93.85,23372.0,85.1557,85.4196,85.0556,85.4014,23372.0
2015-10-28 10:10:00,93.86,94.09,93.84,94.09,13375.0,85.4105,85.6198,85.3923,85.6198,13375.0
2015-10-28 10:20:00,94.1,94.18,93.83,93.83,14523.0,85.6289,85.7017,85.3832,85.3832,14523.0
2015-10-28 10:30:00,93.83,93.98,93.79,93.94,15999.0,85.3832,85.5197,85.3468,85.4833,15999.0
2015-10-28 10:40:00,93.95,94.07,93.87,94.04,49716.0,85.4924,85.6016,85.4196,85.5743,49716.0
2015-10-28 10:50:00,94.04,94.07,93.99,94.05,24610.0,85.5743,85.6016,85.5288,85.5834,24610.0
2015-10-28 11:00:00,94.05,94.07,93.66,93.69,55688.0,85.5834,85.6016,85.2285,85.2558,55688.0
2015-10-28 11:10:00,93.69,93.76,93.64,93.75,23788.0,85.2558,85.3195,85.2103,85.3104,23788.0
2015-10-28 11:20:00,93.78,93.78,93.5,93.5,19372.0,85.3377,85.3377,85.0829,85.0829,19372.0
2015-10-28 11:30:00,93.52,93.55,93.43,93.44,23203.0,85.1011,85.1284,85.0192,85.0283,23203.0
2015-10-28 11:40:00,93.47,93.54,93.42,93.47,62508.0,85.0556,85.1193,85.0101,85.0556,62508.0
2015-10-28 11:50:00,93.5,93.54,93.4,93.52,54701.0,85.0829,85.1193,84.9919,85.1011,54701.0
2015-10-28 12:00:00,93.54,93.61,93.52,93.53,15868.0,85.1193,85.183,85.1011,85.1102,15868.0
2015-10-28 12:10:00,93.54,93.61,93.53,93.57,8559.0,85.1193,85.183,85.1102,85.1466,8559.0
2015-10-28 12:20:00,93.57,93.58,93.41,93.41,12618.0,85.1466,85.1557,85.001,85.001,12618.0
2015-10-28 12:30:00,93.44,93.51,93.44,93.5,5842.0,85.0283,85.092,85.0283,85.0829,5842.0
2015-10-28 12:40:00,93.52,93.56,93.39,93.56,12728.0,85.1011,85.1375,84.9828,85.1375,12728.0
2015-10-28 12:50:00,93.56,93.58,93.38,93.4,40247.0,85.1375,85.1557,84.9737,84.9919,40247.0
2015-10-28 13:00:00,93.4,93.53,93.4,93.46,19943.0,84.9919,85.1102,84.9919,85.0465,19943.0
2015-10-28 13:10:00,93.48,93.58,93.45,93.58,12454.0,85.0647,85.1557,85.0374,85.1557,12454.0
2015-10-28 13:20:00,93.56,93.64,93.55,93.6,12004.0,85.1375,85.2103,85.1284,85.1739,12004.0
2015-10-28 13:30:00,93.6,93.76,93.58,93.76,13589.0,85.1739,85.3195,85.1557,85.3195,13589.0
2015-10-28 13:40:00,93.76,93.86,93.72,93.75,46227.0,85.3195,85.4105,85.2831,85.3104,46227.0
2015-10-28 13:50:00,93.76,93.83,93.73,93.81,30341.0,85.3195,85.3832,85.2922,85.365,30341.0
2015-10-28 14:00:00,93.79,93.81,92.94,93.44,35171.0,85.3468,85.365,84.5733,85.0283,35171.0
2015-10-28 14:10:00,93.41,93.43,92.92,93.14,19864.0,85.001,85.0192,84.5551,84.7553,19864.0
2015-10-28 14:20:00,93.22,93.69,93.22,93.66,16300.0,84.8281,85.2558,84.8281,85.2285,16300.0
2015-10-28 14:30:00,93.67,93.67,93.3,93.37,27973.0,85.2376,85.2376,84.9009,84.9646,27973.0
2015-10-28 14:40:00,93.4,93.49,93.24,93.34,31441.0,84.9919,85.0738,84.8463,84.9373,31441.0
2015-10-28 14:50:00,93.35,93.56,93.31,93.35,30201.0,84.9464,85.1375,84.91,84.9464,30201.0
2015-10-28 15:00:00,93.36,95.3,93.27,93.82,208496.0,84.9555,86.7209,84.8736,85.3741,208496.0
2015-10-28 15:10:00,93.81,96.21,93.39,93.5,164055.0,85.365,87.549,84.9828,85.0829,164055.0
2015-10-28 15:20:00,93.46,93.81,93.46,93.75,39045.0,85.0465,85.365,85.0465,85.3104,39045.0
2015-10-28 15:30:00,93.76,93.8,93.42,93.6,95217.0,85.3195,85.3559,85.0101,85.1739,95217.0
2015-10-28 15:40:00,93.59,93.88,93.59,93.68,85542.0,85.1648,85.4287,85.1648,85.2467,85542.0
2015-10-28 15:50:00,93.68,94.0,93.65,93.98,209790.0,85.2467,85.5379,85.2194,85.5197,209790.0
2015-10-29 09:30:00,93.98,93.98,93.57,93.78,11824.0,85.5197,85.5197,85.1466,85.3377,11824.0
2015-10-29 09:40:00,93.79,94.06,93.7,93.7,12610.0,85.3468,85.5925,85.2649,85.2649,12610.0
2015-10-29 09:50:00,93.65,93.74,93.48,93.52,6186.0,85.2194,85.3013,85.0647,85.1011,6186.0
2015-10-29 10:00:00,93.55,93.95,93.44,93.9,16655.0,85.1284,85.4924,85.0283,85.4469,16655.0
2015-10-29 10:10:00,93.96,94.05,93.78,93.78,12584.0,85.5015,85.5834,85.3377,85.3377,12584.0
2015-10-29 10:20:00,93.8,93.87,93.64,93.67,31176.0,85.3559,85.4196,85.2103,85.2376,31176.0
2015-10-29 10:30:00,93.68,93.86,93.63,93.76,10330.0,85.2467,85.4105,85.2012,85.3195,10330.0
2015-10-29 10:40:00,93.76,93.94,93.54,93.56,13273.0,85.3195,85.4833,85.1193,85.1375,13273.0
2015-10-29 10:50:00,93.57,93.67,93.34,93.53,18073.0,85.1466,85.2376,84.9373,85.1102,18073.0
2015-10-29 11:00:00,93.61,93.63,93.38,93.61,7912.0,85.183,85.2012,84.9737,85.183,7912.0
2015-10-29 11:10:00,93.59,93.71,93.55,93.65,7773.0,85.1648,85.274,85.1284,85.2194,7773.0
2015-10-29 11:20:00,93.63,93.66,93.47,93.59,9523.0,85.2012,85.2285,85.0556,85.1648,9523.0
2015-10-29 11:30:00,93.61,93.77,93.58,93.76,10935.0,85.183,85.3286,85.1557,85.3195,10935.0
2015-10-29 11:40:00,93.75,93.83,93.66,93.83,11296.0,85.3104,85.3832,85.2285,85.3832,11296.0
2015-10-29 11:50:00,93.78,93.94,93.77,93.93,9692.0,85.3377,85.4833,85.3286,85.4742,9692.0
2015-10-29 12:00:00,93.96,93.99,93.77,93.81,7100.0,85.5015,85.5288,85.3286,85.365,7100.0
2015-10-29 12:10:00,93.81,94.03,93.78,94.03,4352.0,85.365,85.5652,85.3377,85.5652,4352.0
2015-10-29 12:20:00,94.01,94.18,93.99,94.18,6133.0,85.547,85.7017,85.5288,85.7017,6133.0
2015-10-29 12:30:00,94.18,94.21,94.03,94.05,6861.0,85.7017,85.729,85.5652,85.5834,6861.0
2015-10-29 12:40:00,94.08,94.1,93.87,93.93,16117.0,85.6107,85.6289,85.4196,85.4742,16117.0
2015-10-29 12:50:00,93.89,93.96,93.73,93.81,6200.0,85.4378,85.5015,85.2922,85.365,6200.0
2015-10-29 13:00:00,93.81,93.89,93.75,93.83,10900.0,85.365,85.4378,85.3104,85.3832,10900.0
2015-10-29 13:10:00,93.82,93.98,93.79,93.95,8466.0,85.3741,85.5197,85.3468,85.4924,8466.0
2015-10-29 13:20:00,93.97,94.09,93.95,94.06,9402.0,85.5106,85.6198,85.4924,85.5925,9402.0
2015-10-29 13:30:00,94.07,94.13,93.97,93.98,8568.0,85.6016,85.6562,85.5106,85.5197,8568.0
2015-10-29 13:40:00,93.96,94.15,93.93,94.03,15316.0,85.5015,85.6744,85.4742,85.5652,15316.0
2015-10-29 13:50:00,94.02,94.08,93.96,93.99,11020.0,85.5561,85.6107,85.5015,85.5288,11020.0
2015-10-29 14:00:00,93.98,94.3,93.98,94.18,14940.0,85.5197,85.8109,85.5197,85.7017,14940.0
2015-10-29 14:10:00,94.16,94.19,94.0,94.0,14059.0,85.6835,85.7108,85.5379,85.5379,14059.0
2015-10-29 14:20:00,94.04,94.24,94.03,94.22,16317.0,85.5743,85.7563,85.5652,85.7381,16317.0
2015-10-29 14:30:00,94.22,94.24,94.15,94.23,9513.0,85.7381,85.7563,85.6744,85.7472,9513.0
2015-10-29 14:40:00,94.23,94.46,94.21,94.42,16235.0,85.7472,85.9565,85.729,85.9201,16235.0
2015-10-29 14:50:00,94.46,94.52,94.41,94.44,16761.0,85.9565,86.0111,85.911,85.9383,16761.0
2015-10-29 15:00:00,94.43,94.53,94.26,94.29,23264.0,85.9292,86.0202,85.7745,85.8018,23264.0
2015-10-29 15:10:00,94.31,94.32,94.16,94.18,65061.0,85.82,85.8291,85.6835,85.7017,65061.0
2015-10-29 15:20:00,94.19,94.23,94.13,94.17,65041.0,85.7108,85.7472,85.6562,85.6926,65041.0
2015-10-29 15:30:00,94.18,94.34,94.14,94.27,71949.0,85.7017,85.8473,85.6653,85.7836,71949.0
2015-10-29 15:40:00,94.32,94.47,94.3,94.34,55085.0,85.8291,85.9656,85.8109,85.8473,55085.0
2015-10-29 15:50:00,94.34,94.37,94.19,94.28,91668.0,85.8473,85.8746,85.7108,85.7927,91668.0
2015-10-30 09:30:00,94.18,94.54,93.58,94.54,24939.0,85.7017,86.0293,85.1557,86.0293,24939.0
2015-10-30 09:40:00,94.5,94.77,94.45,94.49,21148.0,85.9929,86.2386,85.9474,85.9838,21148.0
2015-10-30 09:50:00,94.52,94.54,94.27,94.45,18983.0,86.0111,86.0293,85.7836,85.9474,18983.0
2015-10-30 10:00:00,94.4,94.5,94.13,94.14,14770.0,85.9019,85.9929,85.6562,85.6653,14770.0
2015-10-30 10:10:00,94.09,94.14,93.88,94.01,17692.0,85.6198,85.6653,85.4287,85.547,17692.0
2015-10-30 10:20:00,94.06,94.06,93.79,93.84,16043.0,85.5925,85.5925,85.3468,85.3923,16043.0
2015-10-30 10:30:00,93.81,94.0,93.75,94.0,17473.0,85.365,85.5379,85.3104,85.5379,17473.0
2015-10-30 10:40:00,94.0,94.19,93.95,94.16,12406.0,85.5379,85.7108,85.4924,85.6835,12406.0
2015-10-30 10:50:00,94.17,94.2,93.86,93.94,20645.0,85.6926,85.7199,85.4105,85.4833,20645.0
2015-10-30 11:00:00,93.95,94.03,93.89,93.93,17460.0,85.4924,85.5652,85.4378,85.4742,17460.0
2015-10-30 11:10:00,93.93,94.02,93.78,93.78,13502.0,85.4742,85.5561,85.3377,85.3377,13502.0
2015-10-30 11:20:00,93.78,93.78,93.47,93.47,14712.0,85.3377,85.3377,85.0556,85.0556,14712.0
2015-10-30 11:30:00,93.49,93.51,93.4,93.45,20944.0,85.0738,85.092,84.9919,85.0374,20944.0
2015-10-30 11:40:00,93.51,93.65,93.48,93.54,9905.0,85.092,85.2194,85.0647,85.1193,9905.0
2015-10-30 11:50:00,93.59,93.77,93.57,93.63,12781.0,85.1648,85.3286,85.1466,85.2012,12781.0
2015-10-30 12:00:00,93.63,93.77,93.6,93.61,14899.0,85.2012,85.3286,85.1739,85.183,14899.0
2015-10-30 12:10:00,93.61,93.65,93.52,93.65,12689.0,85.183,85.2194,85.1011,85.2194,12689.0
2015-10-30 12:20:00,93.67,93.76,93.63,93.67,12908.0,85.2376,85.3195,85.2012,85.2376,12908.0
2015-10-30 12:30:00,93.68,93.86,93.68,93.83,10022.0,85.2467,85.4105,85.2467,85.3832,10022.0
2015-10-30 12:40:00,93.85,93.89,93.72,93.74,9969.0,85.4014,85.4378,85.2831,85.3013,9969.0
2015-10-30 12:50:00,93.77,94.0,93.75,93.83,27391.0,85.3286,85.5379,85.3104,85.3832,27391.0
2015-10-30 13:00:00,93.84,93.96,93.79,93.95,13751.0,85.3923,85.5015,85.3468,85.4924,13751.0
2015-10-30 13:10:00,93.95,94.05,93.92,93.98,20666.0,85.4924,85.5834,85.4651,85.5197,20666.0
2015-10-30 13:20:00,93.98,94.02,93.93,93.93,24892.0,85.5197,85.5561,85.4742,85.4742,24892.0
2015-10-30 13:30:00,93.93,93.93,93.84,93.88,22199.0,85.4742,85.4742,85.3923,85.4287,22199.0
2015-10-30 13:40:00,93.89,94.08,93.81,94.05,14730.0,85.4378,85.6107,85.365,85.5834,14730.0
2015-10-30 13:50:00,94.06,94.07,93.97,93.97,14778.0,85.5925,85.6016,85.5106,85.5106,14778.0
2015-10-30 14:00:00,93.96,94.11,93.9,93.9,22997.0,85.5015,85.638,85.4469,85.4469,22997.0
2015-10-30 14:10:00,93.9,93.9,93.74,93.8,41214.0,85.4469,85.4469,85.3013,85.3559,41214.0
2015-10-30 14:20:00,93.75,93.75,93.6,93.67,17970.0,85.3104,85.3104,85.1739,85.2376,17970.0
2015-10-30 14:30:00,93.66,93.66,93.52,93.61,28607.0,85.2285,85.2285,85.1011,85.183,28607.0
2015-10-30 14:40:00,93.62,93.64,93.31,93.34,44312.0,85.1921,85.2103,84.91,84.9373,44312.0
2015-10-30 14:50:00,93.31,93.5,93.25,93.25,68872.0,84.91,85.0829,84.8554,84.8554,68872.0
2015-10-30 15:00:00,93.27,93.41,93.23,93.32,42932.0,84.8736,85.001,84.8372,84.9191,42932.0
2015-10-30 15:10:00,93.31,93.39,93.03,93.1,76849.0,84.91,84.9828,84.6552,84.7189,76849.0
2015-10-30 15:20:00,93.1,93.11,92.8,92.82,59536.0,84.7189,84.728,84.4459,84.4641,59536.0
2015-10-30 15:30:00,92.82,92.94,92.79,92.9,68263.0,84.4641,84.5733,84.4368,84.5369,68263.0
2015-10-30 15:40:00,92.91,93.0,92.86,92.97,109134.0,84.546,84.6279,84.5005,84.6006,109134.0
2015-10-30 15:50:00,92.96,92.96,92.57,92.65,207157.0,84.5915,84.5915,84.2366,84.3094,207157.0
2015-11-02 09:30:00,93.14,93.14,92.12,92.2,76587.0,84.7553,84.7553,83.8271,83.8999,76587.0
2015-11-02 09:40:00,92.19,92.32,91.76,91.76,90180.0,83.8908,84.0091,83.4996,83.4996,90180.0
2015-11-02 09:50:00,91.79,91.96,91.61,91.96,63875.0,83.5269,83.6816,83.3631,83.6816,63875.0
2015-11-02 10:00:00,91.88,91.94,91.58,91.58,53165.0,83.6088,83.6634,83.3358,83.3358,53165.0
2015-11-02 10:10:00,91.63,92.14,91.58,92.09,19105.0,83.3813,83.8453,83.3358,83.7998,19105.0
2015-11-02 10:20:00,92.07,92.07,91.71,91.71,46333.0,83.7816,83.7816,83.4541,83.4541,46333.0
2015-11-02 10:30:00,91.68,91.8,91.58,91.71,65604.0,83.4268,83.536,83.3358,83.4541,65604.0
2015-11-02 10:40:00,91.73,91.8,91.57,91.6,84031.0,83.4723,83.536,83.3267,83.354,84031.0
2015-11-02 10:50:00,91.58,91.81,91.54,91.6,117061.0,83.3358,83.5451,83.2994,83.354,117061.0
2015-11-02 11:00:00,91.61,91.75,91.55,91.64,79360.0,83.3631,83.4905,83.3085,83.3904,79360.0
2015-11-02 11:10:00,91.63,91.72,91.45,91.65,82593.0,83.3813,83.4632,83.2175,83.3995,82593.0
2015-11-02 11:20:00,91.65,91.75,91.61,91.75,45921.0,83.3995,83.4905,83.3631,83.4905,45921.0
2015-11-02 11:30:00,91.75,91.91,91.72,91.88,54986.0,83.4905,83.6361,83.4632,83.6088,54986.0
2015-11-02 11:40:00,91.89,91.91,91.71,91.77,82878.0,83.6179,83.6361,83.4541,83.5087,82878.0
2015-11-02 11:50:00,91.76,92.14,91.76,92.04,64689.0,83.4996,83.8453,83.4996,83.7543,64689.0
2015-11-02 12:00:00,92.04,92.05,91.83,91.83,56560.0,83.7543,83.7634,83.5633,83.5633,56560.0
2015-11-02 12:10:00,91.84,91.84,91.64,91.65,45952.0,83.5724,83.5724,83.3904,83.3995,45952.0
2015-11-02 12:20:00,91.65,91.76,91.57,91.72,38701.0,83.3995,83.4996,83.3267,83.4632,38701.0
2015-11-02 12:30:00,91.74,91.77,91.62,91.67,57658.0,83.4814,83.5087,83.3722,83.4177,57658.0
2015-11-02 12:40:00,91.67,91.81,91.67,91.78,46150.0,83.4177,83.5451,83.4177,83.5178,46150.0
2015-11-02 12:50:00,91.8,91.97,91.79,91.94,53474.0,83.536,83.6907,83.5269,83.6634,53474.0
2015-11-02 13:00:00,91.93,92.19,91.93,92.17,40001.0,83.6543,83.8908,83.6543,83.8726,40001.0
2015-11-02 13:10:00,92.19,92.3,92.11,92.18,29774.0,83.8908,83.9909,83.818,83.8817,29774.0
2015-11-02 13:20:00,92.18,92.46,92.17,92.32,33019.0,83.8817,84.1365,83.8726,84.0091,33019.0
2015-11-02 13:30:00,92.31,92.36,92.25,92.25,25951.0,84.0,84.0455,83.9454,83.9454,25951.0
2015-11-02 13:40:00,92.25,92.3,92.08,92.08,21570.0,83.9454,83.9909,83.7907,83.7907,21570.0
2015-11-02 13:50:00,92.08,92.09,91.95,92.04,33409.0,83.7907,83.7998,83.6725,83.7543,33409.0
2015-11-02 14:00:00,92.04,92.09,91.96,91.96,41604.0,83.7543,83.7998,83.6816,83.6816,41604.0
2015-11-02 14:10:00,91.95,92.08,91.95,91.99,36282.0,83.6725,83.7907,83.6725,83.7089,36282.0
2015-11-02 14:20:00,92.01,92.08,91.93,92.01,66962.0,83.7271,83.7907,83.6543,83.7271,66962.0
2015-11-02 14:30:00,92.01,92.28,91.99,92.27,40103.0,83.7271,83.9727,83.7089,83.9636,40103.0
2015-11-02 14:40:00,92.28,92.43,91.94,92.04,107055.0,83.9727,84.1092,83.6634,83.7543,107055.0
2015-11-02 14:50:00,92.03,92.2,92.0,92.19,51177.0,83.7452,83.8999,83.718,83.8908,51177.0
2015-11-02 15:00:00,92.21,92.44,92.18,92.44,48969.0,83.909,84.1183,83.8817,84.1183,48969.0
2015-11-02 15:10:00,92.41,92.5,92.33,92.39,49051.0,84.091,84.1729,84.0182,84.0728,49051.0
2015-11-02 15:20:00,92.38,92.41,92.29,92.34,76988.0,84.0637,84.091,83.9818,84.0273,76988.0
2015-11-02 15:30:00,92.34,92.36,92.25,92.26,88715.0,84.0273,84.0455,83.9454,83.9545,88715.0
2015-11-02 15:40:00,92.27,92.35,92.19,92.2,131782.0,83.9636,84.0364,83.8908,83.8999,131782.0
2015-11-02 15:50:00,92.2,92.34,92.03,92.22,222466.0,83.8999,84.0273,83.7452,83.9181,222466.0
2015-11-03 09:30:00,97.0,97.0,92.55,93.78,90212.0,88.2678,88.2678,84.2184,85.3377,90212.0
2015-11-03 09:40:00,93.78,94.79,93.23,94.79,75153.0,85.3377,86.2568,84.8372,86.2568,75153.0
2015-11-03 09:50:00,94.79,94.94,94.1,94.69,55100.0,86.2568,86.3933,85.6289,86.1658,55100.0
2015-11-03 10:00:00,94.8,95.07,94.24,95.06,41468.0,86.2659,86.5116,85.7563,86.5025,41468.0
2015-11-03 10:10:00,95.05,95.72,95.0,95.54,106665.0,86.4934,87.1031,86.4479,86.9393,106665.0
2015-11-03 10:20:00,95.59,96.11,95.26,95.88,64501.0,86.9848,87.458,86.6845,87.2487,64501.0
2015-11-03 10:30:00,95.87,96.44,95.71,95.76,60653.0,87.2396,87.7583,87.094,87.1395,60653.0
2015-11-03 10:40:00,95.73,96.05,95.73,96.02,35729.0,87.1122,87.4034,87.1122,87.3761,35729.0
2015-11-03 10:50:00,95.99,96.05,95.64,95.7,34068.0,87.3488,87.4034,87.0303,87.0849,34068.0
2015-11-03 11:00:00,95.7,96.05,95.7,95.87,46362.0,87.0849,87.4034,87.0849,87.2396,46362.0
2015-11-03 11:10:00,95.87,95.95,95.67,95.89,16516.0,87.2396,87.3124,87.0576,87.2578,16516.0
2015-11-03 11:20:00,95.9,96.25,95.82,95.95,29200.0,87.2669,87.5854,87.1941,87.3124,29200.0
2015-11-03 11:30:00,95.94,96.18,95.93,96.16,16919.0,87.3033,87.5217,87.2942,87.5035,16919.0
2015-11-03 11:40:00,96.11,96.22,95.74,96.17,42706.0,87.458,87.5581,87.1213,87.5126,42706.0
2015-11-03 11:50:00,96.17,96.19,95.87,95.87,19997.0,87.5126,87.5308,87.2396,87.2396,19997.0
2015-11-03 12:00:00,95.88,96.03,95.49,95.49,32415.0,87.2487,87.3852,86.8938,86.8938,32415.0
2015-11-03 12:10:00,95.43,95.47,95.11,95.17,15120.0,86.8392,86.8756,86.548,86.6026,15120.0
2015-11-03 12:20:00,95.2,95.33,95.16,95.2,31228.0,86.6299,86.7482,86.5935,86.6299,31228.0
2015-11-03 12:30:00,95.17,95.25,95.02,95.21,36972.0,86.6026,86.6754,86.4661,86.639,36972.0
2015-11-03 12:40:00,95.22,95.54,95.19,95.48,35881.0,86.6481,86.9393,86.6208,86.8847,35881.0
2015-11-03 12:50:00,95.5,95.7,95.4,95.62,26218.0,86.9029,87.0849,86.8119,87.0121,26218.0
2015-11-03 13:00:00,95.58,95.61,95.36,95.49,35283.0,86.9757,87.003,86.7755,86.8938,35283.0
2015-11-03 13:10:00,95.45,95.5,95.16,95.27,38694.0,86.8574,86.9029,86.5935,86.6936,38694.0
2015-11-03 13:20:00,95.26,95.32,95.12,95.17,25645.0,86.6845,86.7391,86.5571,86.6026,25645.0
2015-11-03 13:30:00,95.2,95.43,95.07,95.31,18895.0,86.6299,86.8392,86.5116,86.73,18895.0
2015-11-03 13:40:00,95.32,95.67,95.3,95.61,20912.0,86.7391,87.0576,86.7209,87.003,20912.0
2015-11-03 13:50:00,95.59,95.85,95.59,95.85,22892.0,86.9848,87.2214,86.9848,87.2214,22892.0
2015-11-03 14:00:00,95.79,96.18,95.79,96.17,28706.0,87.1668,87.5217,87.1668,87.5126,28706.0
2015-11-03 14:10:00,96.16,96.5,96.12,96.3,69111.0,87.5035,87.8129,87.4671,87.6309,69111.0
2015-11-03 14:20:00,96.29,96.48,96.23,96.44,35680.0,87.6218,87.7947,87.5672,87.7583,35680.0
2015-11-03 14:30:00,96.42,96.84,96.42,96.7,81448.0,87.7401,88.1222,87.7401,87.9948,81448.0
2015-11-03 14:40:00,96.69,96.79,96.34,96.56,81088.0,87.9857,88.0767,87.6673,87.8674,81088.0
2015-11-03 14:50:00,96.57,97.13,96.55,96.93,78998.0,87.8765,88.3861,87.8583,88.2041,78998.0
2015-11-03 15:00:00,96.91,97.08,96.8,97.06,52239.0,88.1859,88.3406,88.0858,88.3224,52239.0
2015-11-03 15:10:00,97.04,97.14,96.97,97.11,31660.0,88.3042,88.3952,88.2405,88.3679,31660.0
2015-11-03 15:20:00,97.12,97.42,97.0,97.42,43160.0,88.377,88.65,88.2678,88.65,43160.0
2015-11-03 15:30:00,97.41,97.44,97.21,97.35,63861.0,88.6409,88.6682,88.4589,88.5863,63861.0
2015-11-03 15:40:00,97.35,97.62,97.35,97.61,118142.0,88.5863,88.832,88.5863,88.8229,118142.0
2015-11-03 15:50:00,97.61,97.75,97.42,97.67,265220.0,88.8229,88.9503,88.65,88.8775,265220.0
2015-11-04 09:30:00,98.23,98.23,97.28,97.28,31592.0,89.3871,89.3871,88.5226,88.5226,31592.0
2015-11-04 09:40:00,97.28,97.33,97.01,97.3,143459.0,88.5226,88.5681,88.2769,88.5408,143459.0
2015-11-04 09:50:00,97.28,97.56,97.14,97.54,48347.0,88.5226,88.7774,88.3952,88.7592,48347.0
2015-11-04 10:00:00,97.55,97.59,97.36,97.53,31498.0,88.7683,88.8047,88.5954,88.7501,31498.0
2015-11-04 10:10:00,97.5,97.67,97.41,97.62,41708.0,88.7228,88.8775,88.6409,88.832,41708.0
2015-11-04 10:20:00,97.58,97.73,97.58,97.67,34675.0,88.7956,88.9321,88.7956,88.8775,34675.0
2015-11-04 10:30:00,97.64,97.74,97.46,97.46,41092.0,88.8502,88.9412,88.6864,88.6864,41092.0
2015-11-04 10:40:00,97.46,97.51,97.19,97.51,30465.0,88.6864,88.7319,88.4407,88.7319,30465.0
2015-11-04 10:50:00,97.47,97.63,97.42,97.46,40737.0,88.6955,88.8411,88.65,88.6864,40737.0
2015-11-04 11:00:00,97.44,97.45,97.09,97.15,35362.0,88.6682,88.6773,88.3497,88.4043,35362.0
2015-11-04 11:10:00,97.17,97.47,97.16,97.41,35651.0,88.4225,88.6955,88.4134,88.6409,35651.0
2015-11-04 11:20:00,97.4,97.54,97.36,97.46,32724.0,88.6318,88.7592,88.5954,88.6864,32724.0
2015-11-04 11:30:00,97.45,97.48,97.22,97.47,28597.0,88.6773,88.7046,88.468,88.6955,28597.0
2015-11-04 11:40:00,97.47,97.63,97.35,97.61,32921.0,88.6955,88.8411,88.5863,88.8229,32921.0
2015-11-04 11:50:00,97.6,97.61,97.47,97.48,22645.0,88.8138,88.8229,88.6955,88.7046,22645.0
2015-11-04 12:00:00,97.47,97.48,97.33,97.43,40646.0,88.6955,88.7046,88.5681,88.6591,40646.0
2015-11-04 12:10:00,97.45,97.52,97.31,97.39,33165.0,88.6773,88.741,88.5499,88.6227,33165.0
2015-11-04 12:20:00,97.39,97.51,97.31,97.41,15816.0,88.6227,88.7319,88.5499,88.6409,15816.0
2015-11-04 12:30:00,97.41,97.45,97.3,97.39,17582.0,88.6409,88.6773,88.5408,88.6227,17582.0
2015-11-04 12:40:00,97.37,97.4,97.23,97.38,32783.0,88.6045,88.6318,88.4771,88.6136,32783.0
2015-11-04 12:50:00,97.36,97.48,97.35,97.46,26449.0,88.5954,88.7046,88.5863,88.6864,26449.0
2015-11-04 13:00:00,97.47,97.49,97.03,97.16,33118.0,88.6955,88.7137,88.2951,88.4134,33118.0
2015-11-04 13:10:00,97.13,97.32,97.13,97.23,62816.0,88.3861,88.559,88.3861,88.4771,62816.0
2015-11-04 13:20:00,97.24,97.3,96.85,97.07,53979.0,88.4862,88.5408,88.1313,88.3315,53979.0
2015-11-04 13:30:00,97.06,97.15,97.03,97.12,27382.0,88.3224,88.4043,88.2951,88.377,27382.0
2015-11-04 13:40:00,97.13,97.19,97.04,97.19,22710.0,88.3861,88.4407,88.3042,88.4407,22710.0
2015-11-04 13:50:00,97.17,97.3,97.16,97.23,15630.0,88.4225,88.5408,88.4134,88.4771,15630.0
2015-11-04 14:00:00,97.21,97.38,97.18,97.34,23849.0,88.4589,88.6136,88.4316,88.5772,23849.0
2015-11-04 14:10:00,97.32,97.4,97.32,97.37,23607.0,88.559,88.6318,88.559,88.6045,23607.0
2015-11-04 14:20:00,97.38,97.41,97.27,97.34,22255.0,88.6136,88.6409,88.5135,88.5772,22255.0
2015-11-04 14:30:00,97.37,97.52,97.35,97.51,32393.0,88.6045,88.741,88.5863,88.7319,32393.0
2015-11-04 14:40:00,97.5,97.57,97.44,97.57,29817.0,88.7228,88.7865,88.6682,88.7865,29817.0
2015-11-04 14:50:00,97.55,97.56,97.47,97.52,22883.0,88.7683,88.7774,88.6955,88.741,22883.0
2015-11-04 15:00:00,97.52,97.53,97.35,97.38,79587.0,88.741,88.7501,88.5863,88.6136,79587.0
2015-11-04 15:10:00,97.38,97.41,97.16,97.37,51682.0,88.6136,88.6409,88.4134,88.6045,51682.0
2015-11-04 15:20:00,97.35,97.48,97.35,97.46,52741.0,88.5863,88.7046,88.5863,88.6864,52741.0
2015-11-04 15:30:00,97.46,97.5,97.26,97.27,87050.0,88.6864,88.7228,88.5044,88.5135,87050.0
2015-11-04 15:40:00,97.25,97.41,97.16,97.2,108990.0,88.4953,88.6409,88.4134,88.4498,108990.0
2015-11-04 15:50:00,97.21,97.34,97.09,97.31,213194.0,88.4589,88.5772,88.3497,88.5499,213194.0
2015-11-05 09:30:00,97.43,97.57,97.28,97.42,15649.0,88.6591,88.7865,88.5226,88.65,15649.0
2015-11-05 09:40:00,97.37,97.4,97.21,97.32,10872.0,88.6045,88.6318,88.4589,88.559,10872.0
2015-11-05 09:50:00,97.32,97.62,97.25,97.57,13748.0,88.559,88.832,88.4953,88.7865,13748.0
2015-11-05 10:00:00,97.56,97.6,97.23,97.23,15539.0,88.7774,88.8138,88.4771,88.4771,15539.0
2015-11-05 10:10:00,97.24,97.27,96.78,96.78,12815.0,88.4862,88.5135,88.0676,88.0676,12815.0
2015-11-05 10:20:00,96.77,96.91,96.6,96.67,18874.0,88.0585,88.1859,87.9038,87.9675,18874.0
2015-11-05 10:30:00,96.63,96.79,96.54,96.76,23566.0,87.9311,88.0767,87.8492,88.0494,23566.0
2015-11-05 10:40:00,96.74,97.08,96.63,96.89,28521.0,88.0312,88.3406,87.9311,88.1677,28521.0
2015-11-05 10:50:00,96.93,97.08,96.88,97.0,10685.0,88.2041,88.3406,88.1586,88.2678,10685.0
2015-11-05 11:00:00,96.97,97.21,96.95,96.98,16292.0,88.2405,88.4589,88.2223,88.2496,16292.0
2015-11-05 11:10:00,96.97,97.03,96.86,96.89,13022.0,88.2405,88.2951,88.1404,88.1677,13022.0
2015-11-05 11:20:00,96.86,96.99,96.71,96.78,13049.0,88.1404,88.2587,88.0039,88.0676,13049.0
2015-11-05 11:30:00,96.78,96.84,96.58,96.81,22842.0,88.0676,88.1222,87.8856,88.0949,22842.0
2015-11-05 11:40:00,96.81,97.02,96.74,96.95,20409.0,88.0949,88.286,88.0312,88.2223,20409.0
2015-11-05 11:50:00,96.96,97.29,96.96,97.27,17783.0,88.2314,88.5317,88.2314,88.5135,17783.0
2015-11-05 12:00:00,97.3,97.36,97.16,97.22,12854.0,88.5408,88.5954,88.4134,88.468,12854.0
2015-11-05 12:10:00,97.18,97.19,97.04,97.11,8874.0,88.4316,88.4407,88.3042,88.3679,8874.0
2015-11-05 12:20:00,97.11,97.2,97.02,97.17,9384.0,88.3679,88.4498,88.286,88.4225,9384.0
2015-11-05 12:30:00,97.21,97.29,97.14,97.2,11201.0,88.4589,88.5317,88.3952,88.4498,11201.0
2015-11-05 12:40:00,97.19,97.23,97.06,97.13,10009.0,88.4407,88.4771,88.3224,88.3861,10009.0
2015-11-05 12:50:00,97.14,97.21,97.07,97.21,11550.0,88.3952,88.4589,88.3315,88.4589,11550.0
2015-11-05 13:00:00,97.22,97.26,97.13,97.17,11284.0,88.468,88.5044,88.3861,88.4225,11284.0
2015-11-05 13:10:00,97.18,97.34,97.18,97.23,11869.0,88.4316,88.5772,88.4316,88.4771,11869.0
2015-11-05 13:20:00,97.21,97.23,97.12,97.12,11584.0,88.4589,88.4771,88.377,88.377,11584.0
2015-11-05 13:30:00,97.11,97.36,97.11,97.35,8409.0,88.3679,88.5954,88.3679,88.5863,8409.0
2015-11-05 13:40:00,97.33,97.42,97.31,97.41,9358.0,88.5681,88.65,88.5499,88.6409,9358.0
2015-11-05 13:50:00,97.38,97.5,97.36,97.47,10549.0,88.6136,88.7228,88.5954,88.6955,10549.0
2015-11-05 14:00:00,97.47,97.51,97.41,97.41,12073.0,88.6955,88.7319,88.6409,88.6409,12073.0
2015-11-05 14:10:00,97.4,97.44,97.36,97.37,15410.0,88.6318,88.6682,88.5954,88.6045,15410.0
2015-11-05 14:20:00,97.36,97.41,97.33,97.4,19036.0,88.5954,88.6409,88.5681,88.6318,19036.0
2015-11-05 14:30:00,97.41,97.47,97.39,97.4,20387.0,88.6409,88.6955,88.6227,88.6318,20387.0
2015-11-05 14:40:00,97.4,97.5,97.4,97.5,16716.0,88.6318,88.7228,88.6318,88.7228,16716.0
2015-11-05 14:50:00,97.5,97.58,97.45,97.57,21544.0,88.7228,88.7956,88.6773,88.7865,21544.0
2015-11-05 15:00:00,97.59,97.59,97.5,97.53,19081.0,88.8047,88.8047,88.7228,88.7501,19081.0
2015-11-05 15:10:00,97.52,97.64,97.43,97.59,25007.0,88.741,88.8502,88.6591,88.8047,25007.0
2015-11-05 15:20:00,97.6,97.86,97.59,97.78,34502.0,88.8138,89.0504,88.8047,88.9776,34502.0
2015-11-05 15:30:00,97.81,97.84,97.67,97.7,39368.0,89.0049,89.0322,88.8775,88.9048,39368.0
2015-11-05 15:40:00,97.71,97.8,97.6,97.62,49295.0,88.9139,88.9958,88.8138,88.832,49295.0
2015-11-05 15:50:00,97.61,97.75,97.59,97.59,121441.0,88.8229,88.9503,88.8047,88.8047,121441.0
2015-11-06 09:30:00,97.96,98.76,97.65,98.35,43229.0,89.1414,89.8694,88.8593,89.4963,43229.0
2015-11-06 09:40:00,98.28,98.66,98.21,98.41,34521.0,89.4326,89.7784,89.3689,89.5509,34521.0
2015-11-06 09:50:00,98.38,98.38,97.75,97.76,132840.0,89.5236,89.5236,88.9503,88.9594,132840.0
2015-11-06 10:00:00,97.72,97.9,97.48,97.9,37876.0,88.923,89.0868,88.7046,89.0868,37876.0
2015-11-06 10:10:00,97.88,98.02,97.74,97.99,23133.0,89.0686,89.196,88.9412,89.1687,23133.0
2015-11-06 10:20:00,97.98,98.0,97.8,97.93,34683.0,89.1596,89.1778,88.9958,89.1141,34683.0
2015-11-06 10:30:00,97.93,97.98,97.74,97.86,14657.0,89.1141,89.1596,88.9412,89.0504,14657.0
2015-11-06 10:40:00,97.88,98.15,97.88,97.92,25846.0,89.0686,89.3143,89.0686,89.105,25846.0
2015-11-06 10:50:00,97.91,98.07,97.78,97.79,8103.0,89.0959,89.2415,88.9776,88.9867,8103.0
2015-11-06 11:00:00,97.8,97.94,97.62,97.87,15278.0,88.9958,89.1232,88.832,89.0595,15278.0
2015-11-06 11:10:00,97.83,97.87,97.74,97.8,12282.0,89.0231,89.0595,88.9412,88.9958,12282.0
2015-11-06 11:20:00,97.76,97.86,97.59,97.76,18538.0,88.9594,89.0504,88.8047,88.9594,18538.0
2015-11-06 11:30:00,97.8,97.9,97.71,97.72,13192.0,88.9958,89.0868,88.9139,88.923,13192.0
2015-11-06 11:40:00,97.72,97.9,97.66,97.69,27437.0,88.923,89.0868,88.8684,88.8957,27437.0
2015-11-06 11:50:00,97.7,97.9,97.66,97.75,35415.0,88.9048,89.0868,88.8684,88.9503,35415.0
2015-11-06 12:00:00,97.78,97.94,97.65,97.93,17400.0,88.9776,89.1232,88.8593,89.1141,17400.0
2015-11-06 12:10:00,97.93,98.07,97.87,97.93,17957.0,89.1141,89.2415,89.0595,89.1141,17957.0
2015-11-06 12:20:00,97.94,97.95,97.85,97.91,11928.0,89.1232,89.1323,89.0413,89.0959,11928.0
2015-11-06 12:30:00,97.9,97.97,97.82,97.9,12905.0,89.0868,89.1505,89.014,89.0868,12905.0
2015-11-06 12:40:00,97.9,98.16,97.9,98.1,30135.0,89.0868,89.3234,89.0868,89.2688,30135.0
2015-11-06 12:50:00,98.1,98.15,98.02,98.08,16969.0,89.2688,89.3143,89.196,89.2506,16969.0
2015-11-06 13:00:00,98.08,98.17,98.01,98.06,12311.0,89.2506,89.3325,89.1869,89.2324,12311.0
2015-11-06 13:10:00,98.09,98.2,98.08,98.18,15039.0,89.2597,89.3598,89.2506,89.3416,15039.0
2015-11-06 13:20:00,98.17,98.24,98.14,98.18,13083.0,89.3325,89.3962,89.3052,89.3416,13083.0
2015-11-06 13:30:00,98.21,98.21,98.12,98.19,14770.0,89.3689,89.3689,89.287,89.3507,14770.0
2015-11-06 13:40:00,98.2,98.32,98.17,98.32,15254.0,89.3598,89.469,89.3325,89.469,15254.0
2015-11-06 13:50:00,98.31,98.43,98.29,98.39,14525.0,89.4599,89.5691,89.4417,89.5327,14525.0
2015-11-06 14:00:00,98.41,98.63,98.38,98.62,33807.0,89.5509,89.7511,89.5236,89.742,33807.0
2015-11-06 14:10:00,98.61,98.67,98.59,98.63,34058.0,89.7329,89.7875,89.7147,89.7511,34058.0
2015-11-06 14:20:00,98.62,98.69,98.54,98.61,23949.0,89.742,89.8057,89.6692,89.7329,23949.0
2015-11-06 14:30:00,98.6,98.62,98.44,98.45,33868.0,89.7238,89.742,89.5782,89.5873,33868.0
2015-11-06 14:40:00,98.43,98.65,98.42,98.62,24593.0,89.5691,89.7693,89.56,89.742,24593.0
2015-11-06 14:50:00,98.61,98.68,98.52,98.6,21826.0,89.7329,89.7966,89.651,89.7238,21826.0
2015-11-06 15:00:00,98.61,98.62,98.52,98.56,31260.0,89.7329,89.742,89.651,89.6874,31260.0
2015-11-06 15:10:00,98.57,98.68,98.54,98.64,43054.0,89.6965,89.7966,89.6692,89.7602,43054.0
2015-11-06 15:20:00,98.67,98.68,98.52,98.54,37516.0,89.7875,89.7966,89.651,89.6692,37516.0
2015-11-06 15:30:00,98.53,98.7,98.49,98.49,44543.0,89.6601,89.8148,89.6237,89.6237,44543.0
2015-11-06 15:40:00,98.49,98.75,98.47,98.65,60469.0,89.6237,89.8603,89.6055,89.7693,60469.0
2015-11-06 15:50:00,98.65,98.78,98.52,98.68,134632.0,89.7693,89.8876,89.651,89.7966,134632.0
2015-11-09 09:30:00,98.27,98.71,98.15,98.31,21026.0,89.4235,89.8239,89.3143,89.4599,21026.0
2015-11-09 09:40:00,98.19,98.31,97.74,97.8,14028.0,89.3507,89.4599,88.9412,88.9958,14028.0
2015-11-09 09:50:00,97.81,97.85,97.55,97.74,9860.0,89.0049,89.0413,88.7683,88.9412,9860.0
2015-11-09 10:00:00,97.64,97.84,97.57,97.84,12886.0,88.8502,89.0322,88.7865,89.0322,12886.0
2015-11-09 10:10:00,97.84,97.92,97.72,97.84,8791.0,89.0322,89.105,88.923,89.0322,8791.0
2015-11-09 10:20:00,97.87,97.89,97.48,97.52,8701.0,89.0595,89.0777,88.7046,88.741,8701.0
2015-11-09 10:30:00,97.47,97.66,97.46,97.6,14345.0,88.6955,88.8684,88.6864,88.8138,14345.0
2015-11-09 10:40:00,97.62,97.63,97.49,97.6,9989.0,88.832,88.8411,88.7137,88.8138,9989.0
2015-11-09 10:50:00,97.58,97.62,97.38,97.42,9711.0,88.7956,88.832,88.6136,88.65,9711.0
2015-11-09 11:00:00,97.42,97.42,97.08,97.08,10094.0,88.65,88.65,88.3406,88.3406,10094.0
2015-11-09 11:10:00,97.09,97.13,96.84,97.02,11936.0,88.3497,88.3861,88.1222,88.286,11936.0
2015-11-09 11:20:00,97.04,97.04,96.77,96.8,6737.0,88.3042,88.3042,88.0585,88.0858,6737.0
2015-11-09 11:30:00,96.81,96.9,96.74,96.82,7417.0,88.0949,88.1768,88.0312,88.104,7417.0
2015-11-09 11:40:00,96.83,96.88,96.71,96.74,6413.0,88.1131,88.1586,88.0039,88.0312,6413.0
2015-11-09 11:50:00,96.66,96.66,96.52,96.52,7311.0,87.9584,87.9584,87.831,87.831,7311.0
2015-11-09 12:00:00,96.51,96.6,96.41,96.55,8039.0,87.8219,87.9038,87.731,87.8583,8039.0
2015-11-09 12:10:00,96.57,96.61,96.46,96.49,7847.0,87.8765,87.9129,87.7765,87.8038,7847.0
2015-11-09 12:20:00,96.47,96.52,96.39,96.45,5140.0,87.7856,87.831,87.7128,87.7674,5140.0
2015-11-09 12:30:00,96.44,96.49,96.38,96.44,13398.0,87.7583,87.8038,87.7037,87.7583,13398.0
2015-11-09 12:40:00,96.46,96.6,96.43,96.5,7047.0,87.7765,87.9038,87.7492,87.8129,7047.0
2015-11-09 12:50:00,96.54,96.54,96.39,96.42,6991.0,87.8492,87.8492,87.7128,87.7401,6991.0
2015-11-09 13:00:00,96.43,96.46,96.21,96.23,8937.0,87.7492,87.7765,87.549,87.5672,8937.0
2015-11-09 13:10:00,96.21,96.26,95.98,96.03,10860.0,87.549,87.5945,87.3397,87.3852,10860.0
2015-11-09 13:20:00,96.0,96.21,95.97,96.16,6945.0,87.3579,87.549,87.3306,87.5035,6945.0
2015-11-09 13:30:00,96.17,96.27,96.1,96.22,8218.0,87.5126,87.6036,87.4489,87.5581,8218.0
2015-11-09 13:40:00,96.2,96.28,96.12,96.12,7267.0,87.5399,87.6127,87.4671,87.4671,7267.0
2015-11-09 13:50:00,96.1,96.18,95.99,96.14,7802.0,87.4489,87.5217,87.3488,87.4853,7802.0
2015-11-09 14:00:00,96.15,96.44,96.08,96.38,11934.0,87.4944,87.7583,87.4307,87.7037,11934.0
2015-11-09 14:10:00,96.36,96.36,96.22,96.3,6008.0,87.6855,87.6855,87.5581,87.6309,6008.0
2015-11-09 14:20:00,96.3,96.33,96.2,96.26,9600.0,87.6309,87.6582,87.5399,87.5945,9600.0
2015-11-09 14:30:00,96.25,96.4,96.18,96.22,12794.0,87.5854,87.7219,87.5217,87.5581,12794.0
2015-11-09 14:40:00,96.18,96.26,96.07,96.1,15769.0,87.5217,87.5945,87.4216,87.4489,15769.0
2015-11-09 14:50:00,96.13,96.19,96.05,96.05,13336.0,87.4762,87.5308,87.4034,87.4034,13336.0
2015-11-09 15:00:00,96.07,96.1,95.94,95.98,20108.0,87.4216,87.4489,87.3033,87.3397,20108.0
2015-11-09 15:10:00,95.99,96.14,95.96,96.11,24078.0,87.3488,87.4853,87.3215,87.458,24078.0
2015-11-09 15:20:00,96.1,96.28,96.03,96.24,25422.0,87.4489,87.6127,87.3852,87.5763,25422.0
2015-11-09 15:30:00,96.24,96.49,96.23,96.49,28360.0,87.5763,87.8038,87.5672,87.8038,28360.0
2015-11-09 15:40:00,96.5,96.62,96.45,96.52,39988.0,87.8129,87.922,87.7674,87.831,39988.0
2015-11-09 15:50:00,96.51,96.52,96.24,96.26,99477.0,87.8219,87.831,87.5763,87.5945,99477.0
2015-11-10 09:30:00,96.35,96.36,95.64,96.03,22761.0,87.6764,87.6855,87.0303,87.3852,22761.0
2015-11-10 09:40:00,96.06,96.13,95.67,96.13,15763.0,87.4125,87.4762,87.0576,87.4762,15763.0
2015-11-10 09:50:00,96.18,96.24,95.97,95.97,18031.0,87.5217,87.5763,87.3306,87.3306,18031.0
2015-11-10 10:00:00,95.97,96.11,95.73,95.8,16317.0,87.3306,87.458,87.1122,87.1759,16317.0
2015-11-10 10:10:00,95.81,95.93,95.77,95.89,26152.0,87.185,87.2942,87.1486,87.2578,26152.0
2015-11-10 10:20:00,95.89,96.23,95.85,96.21,17820.0,87.2578,87.5672,87.2214,87.549,17820.0
2015-11-10 10:30:00,96.2,96.39,96.11,96.35,14041.0,87.5399,87.7128,87.458,87.6764,14041.0
2015-11-10 10:40:00,96.35,96.36,96.12,96.2,18044.0,87.6764,87.6855,87.4671,87.5399,18044.0
2015-11-10 10:50:00,96.19,96.2,96.09,96.15,13594.0,87.5308,87.5399,87.4398,87.4944,13594.0
2015-11-10 11:00:00,96.22,96.26,96.13,96.13,14671.0,87.5581,87.5945,87.4762,87.4762,14671.0
2015-11-10 11:10:00,96.13,96.23,96.04,96.07,15372.0,87.4762,87.5672,87.3943,87.4216,15372.0
2015-11-10 11:20:00,96.08,96.13,95.89,95.92,14094.0,87.4307,87.4762,87.2578,87.2851,14094.0
2015-11-10 11:30:00,95.92,96.05,95.9,96.0,21578.0,87.2851,87.4034,87.2669,87.3579,21578.0
2015-11-10 11:40:00,96.0,96.23,96.0,96.2,10658.0,87.3579,87.5672,87.3579,87.5399,10658.0
2015-11-10 11:50:00,96.25,96.29,96.11,96.13,7410.0,87.5854,87.6218,87.458,87.4762,7410.0
2015-11-10 12:00:00,96.19,96.26,96.17,96.19,8178.0,87.5308,87.5945,87.5126,87.5308,8178.0
2015-11-10 12:10:00,96.22,96.25,96.04,96.11,11795.0,87.5581,87.5854,87.3943,87.458,11795.0
2015-11-10 12:20:00,96.11,96.11,95.89,95.89,11695.0,87.458,87.458,87.2578,87.2578,11695.0
2015-11-10 12:30:00,95.94,95.94,95.74,95.78,11906.0,87.3033,87.3033,87.1213,87.1577,11906.0
2015-11-10 12:40:00,95.79,95.93,95.76,95.93,8621.0,87.1668,87.2942,87.1395,87.2942,8621.0
2015-11-10 12:50:00,95.97,96.04,95.93,95.95,9033.0,87.3306,87.3943,87.2942,87.3124,9033.0
2015-11-10 13:00:00,95.94,96.1,95.9,96.06,11480.0,87.3033,87.4489,87.2669,87.4125,11480.0
2015-11-10 13:10:00,96.02,96.12,95.9,95.92,12339.0,87.3761,87.4671,87.2669,87.2851,12339.0
2015-11-10 13:20:00,95.92,95.97,95.89,95.95,10875.0,87.2851,87.3306,87.2578,87.3124,10875.0
2015-11-10 13:30:00,95.95,96.14,95.9,96.12,11756.0,87.3124,87.4853,87.2669,87.4671,11756.0
2015-11-10 13:40:00,96.12,96.12,96.0,96.0,10866.0,87.4671,87.4671,87.3579,87.3579,10866.0
2015-11-10 13:50:00,96.02,96.19,96.01,96.18,12685.0,87.3761,87.5308,87.367,87.5217,12685.0
2015-11-10 14:00:00,96.16,96.23,96.12,96.12,12615.0,87.5035,87.5672,87.4671,87.4671,12615.0
2015-11-10 14:10:00,96.13,96.2,96.03,96.03,18321.0,87.4762,87.5399,87.3852,87.3852,18321.0
2015-11-10 14:20:00,96.02,96.06,95.95,96.05,12261.0,87.3761,87.4125,87.3124,87.4034,12261.0
2015-11-10 14:30:00,96.06,96.07,95.95,95.97,25085.0,87.4125,87.4216,87.3124,87.3306,25085.0
2015-11-10 14:40:00,95.96,96.13,95.96,96.06,31822.0,87.3215,87.4762,87.3215,87.4125,31822.0
2015-11-10 14:50:00,96.08,96.15,96.0,96.02,20092.0,87.4307,87.4944,87.3579,87.3761,20092.0
2015-11-10 15:00:00,96.02,96.06,95.98,96.02,42508.0,87.3761,87.4125,87.3397,87.3761,42508.0
2015-11-10 15:10:00,96.01,96.17,96.01,96.1,19122.0,87.367,87.5126,87.367,87.4489,19122.0
2015-11-10 15:20:00,96.1,96.12,96.02,96.12,23249.0,87.4489,87.4671,87.3761,87.4671,23249.0
2015-11-10 15:30:00,96.15,96.21,96.03,96.14,32950.0,87.4944,87.549,87.3852,87.4853,32950.0
2015-11-10 15:40:00,96.16,96.24,96.0,96.04,57421.0,87.5035,87.5763,87.3579,87.3943,57421.0
2015-11-10 15:50:00,96.04,96.17,95.98,96.17,78657.0,87.3943,87.5126,87.3397,87.5126,78657.0
2015-11-11 09:30:00,96.39,96.54,96.08,96.38,26598.0,87.7128,87.8492,87.4307,87.7037,26598.0
2015-11-11 09:40:00,96.39,96.52,96.03,96.5,15986.0,87.7128,87.831,87.3852,87.8129,15986.0
2015-11-11 09:50:00,96.47,96.77,96.39,96.58,4772.0,87.7856,88.0585,87.7128,87.8856,4772.0
2015-11-11 10:00:00,96.51,96.57,96.38,96.49,5419.0,87.8219,87.8765,87.7037,87.8038,5419.0
2015-11-11 10:10:00,96.44,96.48,96.26,96.37,9492.0,87.7583,87.7947,87.5945,87.6946,9492.0
2015-11-11 10:20:00,96.37,96.45,96.33,96.44,7317.0,87.6946,87.7674,87.6582,87.7583,7317.0
2015-11-11 10:30:00,96.39,96.49,96.27,96.27,5928.0,87.7128,87.8038,87.6036,87.6036,5928.0
2015-11-11 10:40:00,96.3,96.53,96.28,96.5,10017.0,87.6309,87.8401,87.6127,87.8129,10017.0
2015-11-11 10:50:00,96.51,96.52,96.33,96.41,14618.0,87.8219,87.831,87.6582,87.731,14618.0
2015-11-11 11:00:00,96.39,96.52,96.25,96.48,13452.0,87.7128,87.831,87.5854,87.7947,13452.0
2015-11-11 11:10:00,96.43,96.57,96.4,96.54,14393.0,87.7492,87.8765,87.7219,87.8492,14393.0
2015-11-11 11:20:00,96.6,96.62,96.48,96.59,6572.0,87.9038,87.922,87.7947,87.8947,6572.0
2015-11-11 11:30:00,96.61,96.71,96.58,96.66,7533.0,87.9129,88.0039,87.8856,87.9584,7533.0
2015-11-11 11:40:00,96.66,96.79,96.65,96.75,7302.0,87.9584,88.0767,87.9493,88.0403,7302.0
2015-11-11 11:50:00,96.76,96.82,96.72,96.74,7311.0,88.0494,88.104,88.013,88.0312,7311.0
2015-11-11 12:00:00,96.74,96.74,96.64,96.68,4823.0,88.0312,88.0312,87.9402,87.9766,4823.0
2015-11-11 12:10:00,96.69,96.73,96.67,96.68,15363.0,87.9857,88.0221,87.9675,87.9766,15363.0
2015-11-11 12:20:00,96.69,96.95,96.69,96.91,9775.0,87.9857,88.2223,87.9857,88.1859,9775.0
2015-11-11 12:30:00,96.91,97.19,96.89,97.13,15613.0,88.1859,88.4407,88.1677,88.3861,15613.0
2015-11-11 12:40:00,97.19,97.27,97.1,97.26,11666.0,88.4407,88.5135,88.3588,88.5044,11666.0
2015-11-11 12:50:00,97.29,97.36,97.25,97.36,14013.0,88.5317,88.5954,88.4953,88.5954,14013.0
2015-11-11 13:00:00,97.36,97.36,97.03,97.11,14780.0,88.5954,88.5954,88.2951,88.3679,14780.0
2015-11-11 13:10:00,97.07,97.24,97.05,97.17,14235.0,88.3315,88.4862,88.3133,88.4225,14235.0
2015-11-11 13:20:00,97.2,97.23,97.12,97.16,14000.0,88.4498,88.4771,88.377,88.4134,14000.0
2015-11-11 13:30:00,97.15,97.15,96.99,97.05,16373.0,88.4043,88.4043,88.2587,88.3133,16373.0
2015-11-11 13:40:00,97.04,97.24,97.01,97.23,14785.0,88.3042,88.4862,88.2769,88.4771,14785.0
2015-11-11 13:50:00,97.25,97.25,97.08,97.11,25992.0,88.4953,88.4953,88.3406,88.3679,25992.0
2015-11-11 14:00:00,97.11,97.13,97.05,97.06,24518.0,88.3679,88.3861,88.3133,88.3224,24518.0
2015-11-11 14:10:00,97.06,97.29,97.04,97.29,22259.0,88.3224,88.5317,88.3042,88.5317,22259.0
2015-11-11 14:20:00,97.3,97.45,97.24,97.41,29050.0,88.5408,88.6773,88.4862,88.6409,29050.0
2015-11-11 14:30:00,97.41,97.5,97.26,97.27,24136.0,88.6409,88.7228,88.5044,88.5135,24136.0
2015-11-11 14:40:00,97.27,97.3,97.06,97.12,26340.0,88.5135,88.5408,88.3224,88.377,26340.0
2015-11-11 14:50:00,97.1,97.15,96.98,97.03,23726.0,88.3588,88.4043,88.2496,88.2951,23726.0
2015-11-11 15:00:00,97.02,97.13,97.02,97.03,60589.0,88.286,88.3861,88.286,88.2951,60589.0
2015-11-11 15:10:00,97.04,97.15,97.03,97.07,30816.0,88.3042,88.4043,88.2951,88.3315,30816.0
2015-11-11 15:20:00,97.07,97.18,97.01,97.18,49762.0,88.3315,88.4316,88.2769,88.4316,49762.0
2015-11-11 15:30:00,97.18,97.3,97.13,97.26,42267.0,88.4316,88.5408,88.3861,88.5044,42267.0
2015-11-11 15:40:00,97.26,97.31,97.1,97.1,34074.0,88.5044,88.5499,88.3588,88.3588,34074.0
2015-11-11 15:50:00,97.09,97.11,96.97,96.98,75344.0,88.3497,88.3679,88.2405,88.2496,75344.0
2015-11-12 09:30:00,96.26,96.53,95.69,96.37,21233.0,87.5945,87.8401,87.0758,87.6946,21233.0
2015-11-12 09:40:00,96.48,96.48,95.67,95.82,12803.0,87.7947,87.7947,87.0576,87.1941,12803.0
2015-11-12 09:50:00,95.74,95.82,95.47,95.55,16130.0,87.1213,87.1941,86.8756,86.9484,16130.0
2015-11-12 10:00:00,95.56,95.63,95.45,95.49,12600.0,86.9575,87.0212,86.8574,86.8938,12600.0
2015-11-12 10:10:00,95.54,95.64,95.39,95.61,20772.0,86.9393,87.0303,86.8028,87.003,20772.0
2015-11-12 10:20:00,95.6,95.6,95.34,95.5,15400.0,86.9939,86.9939,86.7573,86.9029,15400.0
2015-11-12 10:30:00,95.39,95.58,95.25,95.54,12341.0,86.8028,86.9757,86.6754,86.9393,12341.0
2015-11-12 10:40:00,95.54,95.62,95.47,95.47,12503.0,86.9393,87.0121,86.8756,86.8756,12503.0
2015-11-12 10:50:00,95.53,95.75,95.47,95.65,27942.0,86.9302,87.1304,86.8756,87.0394,27942.0
2015-11-12 11:00:00,95.75,96.0,95.72,96.0,4904.0,87.1304,87.3579,87.1031,87.3579,4904.0
2015-11-12 11:10:00,95.96,95.99,95.86,95.91,5800.0,87.3215,87.3488,87.2305,87.276,5800.0
2015-11-12 11:20:00,95.89,95.92,95.81,95.86,3428.0,87.2578,87.2851,87.185,87.2305,3428.0
2015-11-12 11:30:00,95.87,95.89,95.71,95.71,5328.0,87.2396,87.2578,87.094,87.094,5328.0
2015-11-12 11:40:00,95.73,95.82,95.62,95.75,9366.0,87.1122,87.1941,87.0121,87.1304,9366.0
2015-11-12 11:50:00,95.72,95.81,95.65,95.68,3000.0,87.1031,87.185,87.0394,87.0667,3000.0
2015-11-12 12:00:00,95.66,95.79,95.48,95.51,13178.0,87.0485,87.1668,86.8847,86.912,13178.0
2015-11-12 12:10:00,95.5,95.52,95.4,95.49,5036.0,86.9029,86.9211,86.8119,86.8938,5036.0
2015-11-12 12:20:00,95.49,95.58,95.46,95.57,18015.0,86.8938,86.9757,86.8665,86.9666,18015.0
2015-11-12 12:30:00,95.56,95.58,95.46,95.52,15392.0,86.9575,86.9757,86.8665,86.9211,15392.0
2015-11-12 12:40:00,95.54,95.73,95.51,95.69,19533.0,86.9393,87.1122,86.912,87.0758,19533.0
2015-11-12 12:50:00,95.69,95.74,95.49,95.5,22045.0,87.0758,87.1213,86.8938,86.9029,22045.0
2015-11-12 13:00:00,95.5,95.74,95.49,95.74,8915.0,86.9029,87.1213,86.8938,87.1213,8915.0
2015-11-12 13:10:00,95.74,95.98,95.74,95.96,14208.0,87.1213,87.3397,87.1213,87.3215,14208.0
2015-11-12 13:20:00,95.96,95.96,95.8,95.93,13088.0,87.3215,87.3215,87.1759,87.2942,13088.0
2015-11-12 13:30:00,95.95,96.0,95.88,95.99,13182.0,87.3124,87.3579,87.2487,87.3488,13182.0
2015-11-12 13:40:00,96.0,96.05,95.88,96.03,15547.0,87.3579,87.4034,87.2487,87.3852,15547.0
2015-11-12 13:50:00,96.02,96.14,95.94,96.12,12376.0,87.3761,87.4853,87.3033,87.4671,12376.0
2015-11-12 14:00:00,96.14,96.24,96.08,96.23,18711.0,87.4853,87.5763,87.4307,87.5672,18711.0
2015-11-12 14:10:00,96.24,96.27,96.13,96.2,18012.0,87.5763,87.6036,87.4762,87.5399,18012.0
2015-11-12 14:20:00,96.2,96.35,96.14,96.35,18075.0,87.5399,87.6764,87.4853,87.6764,18075.0
2015-11-12 14:30:00,96.38,96.43,96.35,96.36,17616.0,87.7037,87.7492,87.6764,87.6855,17616.0
2015-11-12 14:40:00,96.36,96.4,96.24,96.28,19404.0,87.6855,87.7219,87.5763,87.6127,19404.0
2015-11-12 14:50:00,96.28,96.28,96.11,96.22,21785.0,87.6127,87.6127,87.458,87.5581,21785.0
2015-11-12 15:00:00,96.19,96.27,96.15,96.2,18581.0,87.5308,87.6036,87.4944,87.5399,18581.0
2015-11-12 15:10:00,96.21,96.28,96.1,96.27,28092.0,87.549,87.6127,87.4489,87.6036,28092.0
2015-11-12 15:20:00,96.27,96.31,96.15,96.28,33330.0,87.6036,87.64,87.4944,87.6127,33330.0
2015-11-12 15:30:00,96.29,96.29,96.05,96.09,35072.0,87.6218,87.6218,87.4034,87.4398,35072.0
2015-11-12 15:40:00,96.08,96.1,95.85,95.85,35149.0,87.4307,87.4489,87.2214,87.2214,35149.0
2015-11-12 15:50:00,95.85,95.86,95.67,95.68,69870.0,87.2214,87.2305,87.0576,87.0667,69870.0
2015-11-13 09:30:00,95.62,95.78,95.32,95.67,16378.0,87.0121,87.1577,86.7391,87.0576,16378.0
2015-11-13 09:40:00,95.61,95.76,95.38,95.41,6046.0,87.003,87.1395,86.7937,86.821,6046.0
2015-11-13 09:50:00,95.45,95.57,95.28,95.28,9093.0,86.8574,86.9666,86.7027,86.7027,9093.0
2015-11-13 10:00:00,95.05,95.17,94.75,94.79,8900.0,86.4934,86.6026,86.2204,86.2568,8900.0
2015-11-13 10:10:00,94.77,94.88,94.43,94.52,9891.0,86.2386,86.3387,85.9292,86.0111,9891.0
2015-11-13 10:20:00,94.56,94.65,94.45,94.45,9002.0,86.0475,86.1294,85.9474,85.9474,9002.0
2015-11-13 10:30:00,94.5,94.74,94.45,94.66,9061.0,85.9929,86.2113,85.9474,86.1385,9061.0
2015-11-13 10:40:00,94.72,94.83,94.57,94.83,9817.0,86.1931,86.2932,86.0566,86.2932,9817.0
2015-11-13 10:50:00,94.8,94.8,94.64,94.79,15791.0,86.2659,86.2659,86.1203,86.2568,15791.0
2015-11-13 11:00:00,94.77,94.91,94.55,94.83,23348.0,86.2386,86.366,86.0384,86.2932,23348.0
2015-11-13 11:10:00,94.87,94.87,94.52,94.65,19369.0,86.3296,86.3296,86.0111,86.1294,19369.0
2015-11-13 11:20:00,94.65,94.95,94.63,94.88,55661.0,86.1294,86.4024,86.1112,86.3387,55661.0
2015-11-13 11:30:00,94.86,94.91,94.76,94.82,23735.0,86.3205,86.366,86.2295,86.2841,23735.0
2015-11-13 11:40:00,94.82,94.9,94.71,94.87,59215.0,86.2841,86.3569,86.184,86.3296,59215.0
2015-11-13 11:50:00,94.8,95.2,94.8,95.18,13645.0,86.2659,86.6299,86.2659,86.6117,13645.0
2015-11-13 12:00:00,95.25,95.46,95.24,95.24,44987.0,86.6754,86.8665,86.6663,86.6663,44987.0
2015-11-13 12:10:00,95.27,95.42,94.97,95.28,65568.0,86.6936,86.8301,86.4206,86.7027,65568.0
2015-11-13 12:20:00,95.21,95.26,94.92,94.92,31016.0,86.639,86.6845,86.3751,86.3751,31016.0
2015-11-13 12:30:00,94.95,95.07,94.92,94.98,17492.0,86.4024,86.5116,86.3751,86.4297,17492.0
2015-11-13 12:40:00,95.05,95.06,94.93,94.95,11712.0,86.4934,86.5025,86.3842,86.4024,11712.0
2015-11-13 12:50:00,94.96,95.13,94.95,95.13,27070.0,86.4115,86.5662,86.4024,86.5662,27070.0
2015-11-13 13:00:00,95.13,95.27,94.94,95.08,23584.0,86.5662,86.6936,86.3933,86.5207,23584.0
2015-11-13 13:10:00,95.12,95.16,95.03,95.11,11131.0,86.5571,86.5935,86.4752,86.548,11131.0
2015-11-13 13:20:00,95.12,95.21,95.02,95.16,13903.0,86.5571,86.639,86.4661,86.5935,13903.0
2015-11-13 13:30:00,95.17,95.26,94.95,95.03,14879.0,86.6026,86.6845,86.4024,86.4752,14879.0
2015-11-13 13:40:00,95.03,95.21,95.03,95.11,15817.0,86.4752,86.639,86.4752,86.548,15817.0
2015-11-13 13:50:00,95.1,95.21,95.01,95.04,33829.0,86.5389,86.639,86.457,86.4843,33829.0
2015-11-13 14:00:00,95.05,95.09,94.9,94.9,55645.0,86.4934,86.5298,86.3569,86.3569,55645.0
2015-11-13 14:10:00,94.89,95.07,94.88,94.97,23432.0,86.3478,86.5116,86.3387,86.4206,23432.0
2015-11-13 14:20:00,94.97,95.09,94.9,94.98,19185.0,86.4206,86.5298,86.3569,86.4297,19185.0
2015-11-13 14:30:00,94.99,95.05,94.9,94.93,22608.0,86.4388,86.4934,86.3569,86.3842,22608.0
2015-11-13 14:40:00,94.93,95.0,94.7,94.73,18981.0,86.3842,86.4479,86.1749,86.2022,18981.0
2015-11-13 14:50:00,94.76,94.82,94.59,94.7,23518.0,86.2295,86.2841,86.0748,86.1749,23518.0
2015-11-13 15:00:00,94.72,94.88,94.71,94.84,23380.0,86.1931,86.3387,86.184,86.3023,23380.0
2015-11-13 15:10:00,94.89,95.03,94.8,94.83,29020.0,86.3478,86.4752,86.2659,86.2932,29020.0
2015-11-13 15:20:00,94.84,94.84,94.68,94.76,24081.0,86.3023,86.3023,86.1567,86.2295,24081.0
2015-11-13 15:30:00,94.79,94.94,94.68,94.9,40807.0,86.2568,86.3933,86.1567,86.3569,40807.0
2015-11-13 15:40:00,94.89,94.95,94.73,94.8,41830.0,86.3478,86.4024,86.2022,86.2659,41830.0
2015-11-13 15:50:00,94.8,94.81,94.67,94.72,54202.0,86.2659,86.275,86.1476,86.1931,54202.0
2015-11-16 09:30:00,94.44,94.58,94.21,94.51,11501.0,85.9383,86.0657,85.729,86.002,11501.0
2015-11-16 09:40:00,94.64,94.8,94.34,94.34,7118.0,86.1203,86.2659,85.8473,85.8473,7118.0
2015-11-16 09:50:00,94.41,94.5,94.11,94.14,12072.0,85.911,85.9929,85.638,85.6653,12072.0
2015-11-16 10:00:00,94.11,94.14,93.81,94.07,11569.0,85.638,85.6653,85.365,85.6016,11569.0
2015-11-16 10:10:00,94.07,94.29,94.02,94.19,10170.0,85.6016,85.8018,85.5561,85.7108,10170.0
2015-11-16 10:20:00,94.1,94.27,93.81,93.97,30653.0,85.6289,85.7836,85.365,85.5106,30653.0
2015-11-16 10:30:00,93.92,94.08,93.86,94.07,22412.0,85.4651,85.6107,85.4105,85.6016,22412.0
2015-11-16 10:40:00,94.07,94.08,93.91,94.03,82352.0,85.6016,85.6107,85.456,85.5652,82352.0
2015-11-16 10:50:00,94.0,94.04,93.91,94.02,34349.0,85.5379,85.5743,85.456,85.5561,34349.0
2015-11-16 11:00:00,94.02,94.17,93.98,94.03,22359.0,85.5561,85.6926,85.5197,85.5652,22359.0
2015-11-16 11:10:00,94.05,94.11,94.0,94.03,36401.0,85.5834,85.638,85.5379,85.5652,36401.0
2015-11-16 11:20:00,94.05,94.14,94.0,94.06,36206.0,85.5834,85.6653,85.5379,85.5925,36206.0
2015-11-16 11:30:00,94.06,94.24,93.99,94.1,17946.0,85.5925,85.7563,85.5288,85.6289,17946.0
2015-11-16 11:40:00,94.07,94.26,94.07,94.25,19036.0,85.6016,85.7745,85.6016,85.7654,19036.0
2015-11-16 11:50:00,94.26,94.34,94.23,94.3,15743.0,85.7745,85.8473,85.7472,85.8109,15743.0
2015-11-16 12:00:00,94.35,94.37,94.24,94.31,17222.0,85.8564,85.8746,85.7563,85.82,17222.0
2015-11-16 12:10:00,94.34,94.35,94.13,94.13,46935.0,85.8473,85.8564,85.6562,85.6562,46935.0
2015-11-16 12:20:00,94.14,94.23,93.99,94.1,71896.0,85.6653,85.7472,85.5288,85.6289,71896.0
2015-11-16 12:30:00,94.11,94.3,94.03,94.3,54709.0,85.638,85.8109,85.5652,85.8109,54709.0
2015-11-16 12:40:00,94.32,94.56,94.32,94.56,12949.0,85.8291,86.0475,85.8291,86.0475,12949.0
2015-11-16 12:50:00,94.56,94.56,94.41,94.54,10646.0,86.0475,86.0475,85.911,86.0293,10646.0
2015-11-16 13:00:00,94.55,94.66,94.52,94.65,11515.0,86.0384,86.1385,86.0111,86.1294,11515.0
2015-11-16 13:10:00,94.65,94.89,94.65,94.86,14988.0,86.1294,86.3478,86.1294,86.3205,14988.0
2015-11-16 13:20:00,94.91,94.91,94.55,94.65,38903.0,86.366,86.366,86.0384,86.1294,38903.0
2015-11-16 13:30:00,94.64,94.7,94.56,94.62,19444.0,86.1203,86.1749,86.0475,86.1021,19444.0
2015-11-16 13:40:00,94.63,94.7,94.59,94.65,20806.0,86.1112,86.1749,86.0748,86.1294,20806.0
2015-11-16 13:50:00,94.64,94.7,94.58,94.63,43540.0,86.1203,86.1749,86.0657,86.1112,43540.0
2015-11-16 14:00:00,94.64,94.74,94.6,94.67,36053.0,86.1203,86.2113,86.0839,86.1476,36053.0
2015-11-16 14:10:00,94.66,94.89,94.6,94.88,20278.0,86.1385,86.3478,86.0839,86.3387,20278.0
2015-11-16 14:20:00,94.88,94.99,94.87,94.96,10203.0,86.3387,86.4388,86.3296,86.4115,10203.0
2015-11-16 14:30:00,94.97,95.21,94.97,95.11,14985.0,86.4206,86.639,86.4206,86.548,14985.0
2015-11-16 14:40:00,95.15,95.23,95.15,95.19,20210.0,86.5844,86.6572,86.5844,86.6208,20210.0
2015-11-16 14:50:00,95.2,95.21,95.0,95.05,49829.0,86.6299,86.639,86.4479,86.4934,49829.0
2015-11-16 15:00:00,95.05,95.2,95.01,95.2,83570.0,86.4934,86.6299,86.457,86.6299,83570.0
2015-11-16 15:10:00,95.2,95.28,95.16,95.23,55158.0,86.6299,86.7027,86.5935,86.6572,55158.0
2015-11-16 15:20:00,95.24,95.48,95.21,95.47,43283.0,86.6663,86.8847,86.639,86.8756,43283.0
2015-11-16 15:30:00,95.47,95.65,95.44,95.57,60260.0,86.8756,87.0394,86.8483,86.9666,60260.0
2015-11-16 15:40:00,95.57,95.65,95.47,95.47,89972.0,86.9666,87.0394,86.8756,86.8756,89972.0
2015-11-16 15:50:00,95.49,95.64,95.29,95.29,219270.0,86.8938,87.0303,86.7118,86.7118,219270.0
2015-11-17 09:30:00,95.24,95.72,95.24,95.37,19308.0,86.6663,87.1031,86.6663,86.7846,19308.0
2015-11-17 09:40:00,95.36,95.57,95.18,95.33,30447.0,86.7755,86.9666,86.6117,86.7482,30447.0
2015-11-17 09:50:00,95.36,95.36,95.17,95.28,32508.0,86.7755,86.7755,86.6026,86.7027,32508.0
2015-11-17 10:00:00,95.27,95.37,95.2,95.31,51479.0,86.6936,86.7846,86.6299,86.73,51479.0
2015-11-17 10:10:00,95.33,95.38,95.21,95.28,70420.0,86.7482,86.7937,86.639,86.7027,70420.0
2015-11-17 10:20:00,95.27,95.39,95.16,95.33,73216.0,86.6936,86.8028,86.5935,86.7482,73216.0
2015-11-17 10:30:00,95.36,95.61,95.3,95.5,71693.0,86.7755,87.003,86.7209,86.9029,71693.0
2015-11-17 10:40:00,95.5,95.55,95.41,95.53,26199.0,86.9029,86.9484,86.821,86.9302,26199.0
2015-11-17 10:50:00,95.53,95.75,95.41,95.68,155109.0,86.9302,87.1304,86.821,87.0667,155109.0
2015-11-17 11:00:00,95.65,95.81,95.57,95.79,23819.0,87.0394,87.185,86.9666,87.1668,23819.0
2015-11-17 11:10:00,95.79,96.13,95.7,96.01,48305.0,87.1668,87.4762,87.0849,87.367,48305.0
2015-11-17 11:20:00,96.02,96.04,95.8,95.87,29439.0,87.3761,87.3943,87.1759,87.2396,29439.0
2015-11-17 11:30:00,95.87,96.06,95.86,96.02,20592.0,87.2396,87.4125,87.2305,87.3761,20592.0
2015-11-17 11:40:00,96.05,96.06,95.94,95.97,15852.0,87.4034,87.4125,87.3033,87.3306,15852.0
2015-11-17 11:50:00,95.98,96.05,95.9,96.04,30632.0,87.3397,87.4034,87.2669,87.3943,30632.0
2015-11-17 12:00:00,96.05,96.13,95.97,96.01,44542.0,87.4034,87.4762,87.3306,87.367,44542.0
2015-11-17 12:10:00,96.02,96.08,95.98,95.98,37232.0,87.3761,87.4307,87.3397,87.3397,37232.0
2015-11-17 12:20:00,95.98,96.03,95.88,96.03,13039.0,87.3397,87.3852,87.2487,87.3852,13039.0
2015-11-17 12:30:00,96.03,96.15,95.98,96.05,37447.0,87.3852,87.4944,87.3397,87.4034,37447.0
2015-11-17 12:40:00,96.05,96.05,95.85,95.88,22194.0,87.4034,87.4034,87.2214,87.2487,22194.0
2015-11-17 12:50:00,95.9,95.95,95.82,95.84,31992.0,87.2669,87.3124,87.1941,87.2123,31992.0
2015-11-17 13:00:00,95.86,95.92,95.74,95.8,53466.0,87.2305,87.2851,87.1213,87.1759,53466.0
2015-11-17 13:10:00,95.8,95.87,95.71,95.71,44867.0,87.1759,87.2396,87.094,87.094,44867.0
2015-11-17 13:20:00,95.63,95.78,95.49,95.56,20240.0,87.0212,87.1577,86.8938,86.9575,20240.0
2015-11-17 13:30:00,95.55,95.78,95.54,95.76,9379.0,86.9484,87.1577,86.9393,87.1395,9379.0
2015-11-17 13:40:00,95.76,95.82,95.67,95.76,13059.0,87.1395,87.1941,87.0576,87.1395,13059.0
2015-11-17 13:50:00,95.77,95.84,95.7,95.8,32057.0,87.1486,87.2123,87.0849,87.1759,32057.0
2015-11-17 14:00:00,95.8,95.82,95.66,95.75,24068.0,87.1759,87.1941,87.0485,87.1304,24068.0
2015-11-17 14:10:00,95.74,95.84,95.68,95.76,32001.0,87.1213,87.2123,87.0667,87.1395,32001.0
2015-11-17 14:20:00,95.74,95.74,95.59,95.63,21234.0,87.1213,87.1213,86.9848,87.0212,21234.0
2015-11-17 14:30:00,95.63,95.73,95.52,95.72,41998.0,87.0212,87.1122,86.9211,87.1031,41998.0
2015-11-17 14:40:00,95.74,95.76,95.4,95.52,16228.0,87.1213,87.1395,86.8119,86.9211,16228.0
2015-11-17 14:50:00,95.57,95.63,95.44,95.63,20737.0,86.9666,87.0212,86.8483,87.0212,20737.0
2015-11-17 15:00:00,95.64,95.65,95.22,95.22,25874.0,87.0303,87.0394,86.6481,86.6481,25874.0
2015-11-17 15:10:00,95.2,95.28,95.11,95.12,32312.0,86.6299,86.7027,86.548,86.5571,32312.0
2015-11-17 15:20:00,95.13,95.21,95.06,95.17,45928.0,86.5662,86.639,86.5025,86.6026,45928.0
2015-11-17 15:30:00,95.2,95.26,95.04,95.08,75296.0,86.6299,86.6845,86.4843,86.5207,75296.0
2015-11-17 15:40:00,95.08,95.37,95.07,95.34,64119.0,86.5207,86.7846,86.5116,86.7573,64119.0
2015-11-17 15:50:00,95.34,95.4,95.17,95.2,73040.0,86.7573,86.8119,86.6026,86.6299,73040.0
2015-11-18 09:30:00,95.24,95.58,95.05,95.18,101919.0,86.6663,86.9757,86.4934,86.6117,101919.0
2015-11-18 09:40:00,95.24,95.25,95.02,95.17,32043.0,86.6663,86.6754,86.4661,86.6026,32043.0
2015-11-18 09:50:00,95.15,95.43,95.12,95.18,233736.0,86.5844,86.8392,86.5571,86.6117,233736.0
2015-11-18 10:00:00,95.15,95.54,95.14,95.53,28544.0,86.5844,86.9393,86.5753,86.9302,28544.0
2015-11-18 10:10:00,95.53,95.55,95.43,95.51,12140.0,86.9302,86.9484,86.8392,86.912,12140.0
2015-11-18 10:20:00,95.53,95.7,95.48,95.53,16133.0,86.9302,87.0849,86.8847,86.9302,16133.0
2015-11-18 10:30:00,95.57,95.8,95.52,95.63,28354.0,86.9666,87.1759,86.9211,87.0212,28354.0
2015-11-18 10:40:00,95.63,95.69,95.55,95.56,28765.0,87.0212,87.0758,86.9484,86.9575,28765.0
2015-11-18 10:50:00,95.49,95.67,95.45,95.57,9487.0,86.8938,87.0576,86.8574,86.9666,9487.0
2015-11-18 11:00:00,95.54,95.55,95.27,95.32,13614.0,86.9393,86.9484,86.6936,86.7391,13614.0
2015-11-18 11:10:00,95.31,95.56,95.27,95.43,23253.0,86.73,86.9575,86.6936,86.8392,23253.0
2015-11-18 11:20:00,95.42,95.67,95.41,95.61,10450.0,86.8301,87.0576,86.821,87.003,10450.0
2015-11-18 11:30:00,95.62,95.71,95.56,95.6,19047.0,87.0121,87.094,86.9575,86.9939,19047.0
2015-11-18 11:40:00,95.59,95.7,95.52,95.69,14131.0,86.9848,87.0849,86.9211,87.0758,14131.0
2015-11-18 11:50:00,95.7,95.73,95.58,95.58,21247.0,87.0849,87.1122,86.9757,86.9757,21247.0
2015-11-18 12:00:00,95.58,95.59,95.45,95.46,17793.0,86.9757,86.9848,86.8574,86.8665,17793.0
2015-11-18 12:10:00,95.45,95.56,95.44,95.54,11151.0,86.8574,86.9575,86.8483,86.9393,11151.0
2015-11-18 12:20:00,95.56,95.81,95.48,95.81,11127.0,86.9575,87.185,86.8847,87.185,11127.0
2015-11-18 12:30:00,95.76,95.76,95.63,95.69,16442.0,87.1395,87.1395,87.0212,87.0758,16442.0
2015-11-18 12:40:00,95.7,95.7,95.51,95.55,14007.0,87.0849,87.0849,86.912,86.9484,14007.0
2015-11-18 12:50:00,95.56,95.69,95.55,95.59,9239.0,86.9575,87.0758,86.9484,86.9848,9239.0
2015-11-18 13:00:00,95.62,95.7,95.59,95.69,18966.0,87.0121,87.0849,86.9848,87.0758,18966.0
2015-11-18 13:10:00,95.68,95.76,95.61,95.67,31666.0,87.0667,87.1395,87.003,87.0576,31666.0
2015-11-18 13:20:00,95.69,95.8,95.64,95.68,19356.0,87.0758,87.1759,87.0303,87.0667,19356.0
2015-11-18 13:30:00,95.68,95.74,95.61,95.7,16132.0,87.0667,87.1213,87.003,87.0849,16132.0
2015-11-18 13:40:00,95.72,95.75,95.57,95.57,16775.0,87.1031,87.1304,86.9666,86.9666,16775.0
2015-11-18 13:50:00,95.58,95.59,95.4,95.44,17671.0,86.9757,86.9848,86.8119,86.8483,17671.0
2015-11-18 14:00:00,95.46,95.69,95.28,95.6,34033.0,86.8665,87.0758,86.7027,86.9939,34033.0
2015-11-18 14:10:00,95.61,95.82,95.55,95.55,30619.0,87.003,87.1941,86.9484,86.9484,30619.0
2015-11-18 14:20:00,95.55,95.64,95.44,95.64,26736.0,86.9484,87.0303,86.8483,87.0303,26736.0
2015-11-18 14:30:00,95.59,95.62,95.45,95.57,15177.0,86.9848,87.0121,86.8574,86.9666,15177.0
2015-11-18 14:40:00,95.57,95.65,95.55,95.58,28874.0,86.9666,87.0394,86.9484,86.9757,28874.0
2015-11-18 14:50:00,95.6,95.9,95.56,95.9,22005.0,86.9939,87.2669,86.9575,87.2669,22005.0
2015-11-18 15:00:00,95.89,95.92,95.7,95.74,23925.0,87.2578,87.2851,87.0849,87.1213,23925.0
2015-11-18 15:10:00,95.71,95.92,95.71,95.8,24448.0,87.094,87.2851,87.094,87.1759,24448.0
2015-11-18 15:20:00,95.8,95.82,95.67,95.72,34549.0,87.1759,87.1941,87.0576,87.1031,34549.0
2015-11-18 15:30:00,95.7,95.78,95.67,95.7,77154.0,87.0849,87.1577,87.0576,87.0849,77154.0
2015-11-18 15:40:00,95.71,95.86,95.65,95.83,80364.0,87.094,87.2305,87.0394,87.2032,80364.0
2015-11-18 15:50:00,95.84,96.04,95.74,95.75,207798.0,87.2123,87.3943,87.1213,87.1304,207798.0
2015-11-19 09:30:00,95.8,96.02,95.53,95.86,36259.0,87.1759,87.3761,86.9302,87.2305,36259.0
2015-11-19 09:40:00,95.86,96.2,95.86,96.16,24422.0,87.2305,87.5399,87.2305,87.5035,24422.0
2015-11-19 09:50:00,96.15,96.19,96.07,96.12,13405.0,87.4944,87.5308,87.4216,87.4671,13405.0
2015-11-19 10:00:00,96.14,96.33,96.14,96.14,22315.0,87.4853,87.6582,87.4853,87.4853,22315.0
2015-11-19 10:10:00,96.18,96.23,95.99,96.2,12100.0,87.5217,87.5672,87.3488,87.5399,12100.0
2015-11-19 10:20:00,96.18,96.24,96.08,96.16,15957.0,87.5217,87.5763,87.4307,87.5035,15957.0
2015-11-19 10:30:00,96.19,96.25,95.97,96.09,23820.0,87.5308,87.5854,87.3306,87.4398,23820.0
2015-11-19 10:40:00,96.09,96.4,96.09,96.26,109928.0,87.4398,87.7219,87.4398,87.5945,109928.0
2015-11-19 10:50:00,96.23,96.29,96.08,96.13,26683.0,87.5672,87.6218,87.4307,87.4762,26683.0
2015-11-19 11:00:00,96.13,96.41,96.1,96.41,15702.0,87.4762,87.731,87.4489,87.731,15702.0
2015-11-19 11:10:00,96.44,96.49,96.32,96.45,14059.0,87.7583,87.8038,87.6491,87.7674,14059.0
2015-11-19 11:20:00,96.42,96.42,96.22,96.29,16018.0,87.7401,87.7401,87.5581,87.6218,16018.0
2015-11-19 11:30:00,96.27,96.28,95.99,96.03,7046.0,87.6036,87.6127,87.3488,87.3852,7046.0
2015-11-19 11:40:00,96.02,96.3,96.02,96.27,11121.0,87.3761,87.6309,87.3761,87.6036,11121.0
2015-11-19 11:50:00,96.27,96.31,96.13,96.15,22560.0,87.6036,87.64,87.4762,87.4944,22560.0
2015-11-19 12:00:00,96.13,96.23,96.12,96.18,5704.0,87.4762,87.5672,87.4671,87.5217,5704.0
2015-11-19 12:10:00,96.2,96.27,96.18,96.19,12300.0,87.5399,87.6036,87.5217,87.5308,12300.0
2015-11-19 12:20:00,96.18,96.21,96.12,96.17,7525.0,87.5217,87.549,87.4671,87.5126,7525.0
2015-11-19 12:30:00,96.17,96.23,96.13,96.22,21013.0,87.5126,87.5672,87.4762,87.5581,21013.0
2015-11-19 12:40:00,96.22,96.26,96.17,96.2,11819.0,87.5581,87.5945,87.5126,87.5399,11819.0
2015-11-19 12:50:00,96.2,96.43,96.2,96.42,13117.0,87.5399,87.7492,87.5399,87.7401,13117.0
2015-11-19 13:00:00,96.4,96.42,96.37,96.38,16760.0,87.7219,87.7401,87.6946,87.7037,16760.0
2015-11-19 13:10:00,96.38,96.39,96.3,96.32,10614.0,87.7037,87.7128,87.6309,87.6491,10614.0
2015-11-19 13:20:00,96.34,96.52,96.33,96.46,9400.0,87.6673,87.831,87.6582,87.7765,9400.0
2015-11-19 13:30:00,96.46,96.52,96.36,96.36,14514.0,87.7765,87.831,87.6855,87.6855,14514.0
2015-11-19 13:40:00,96.36,96.46,96.3,96.3,12645.0,87.6855,87.7765,87.6309,87.6309,12645.0
2015-11-19 13:50:00,96.29,96.32,96.24,96.28,6271.0,87.6218,87.6491,87.5763,87.6127,6271.0
2015-11-19 14:00:00,96.3,96.38,96.23,96.23,16499.0,87.6309,87.7037,87.5672,87.5672,16499.0
2015-11-19 14:10:00,96.24,96.37,96.2,96.36,10352.0,87.5763,87.6946,87.5399,87.6855,10352.0
2015-11-19 14:20:00,96.33,96.48,96.32,96.46,13812.0,87.6582,87.7947,87.6491,87.7765,13812.0
2015-11-19 14:30:00,96.46,96.48,96.36,96.38,21664.0,87.7765,87.7947,87.6855,87.7037,21664.0
2015-11-19 14:40:00,96.38,96.43,96.26,96.3,20514.0,87.7037,87.7492,87.5945,87.6309,20514.0
2015-11-19 14:50:00,96.29,96.41,96.29,96.34,25520.0,87.6218,87.731,87.6218,87.6673,25520.0
2015-11-19 15:00:00,96.34,96.35,96.26,96.28,15035.0,87.6673,87.6764,87.5945,87.6127,15035.0
2015-11-19 15:10:00,96.29,96.29,96.16,96.21,22283.0,87.6218,87.6218,87.5035,87.549,22283.0
2015-11-19 15:20:00,96.22,96.49,96.22,96.45,29739.0,87.5581,87.8038,87.5581,87.7674,29739.0
2015-11-19 15:30:00,96.47,96.47,96.36,96.37,36680.0,87.7856,87.7856,87.6855,87.6946,36680.0
2015-11-19 15:40:00,96.38,96.41,96.32,96.37,49734.0,87.7037,87.731,87.6491,87.6946,49734.0
2015-11-19 15:50:00,96.36,96.44,96.34,96.37,64828.0,87.6855,87.7583,87.6673,87.6946,64828.0
2015-11-20 09:30:00,96.85,96.99,95.82,96.15,115275.0,88.1313,88.2587,87.1941,87.4944,115275.0
2015-11-20 09:40:00,96.15,96.4,96.1,96.32,19920.0,87.4944,87.7219,87.4489,87.6491,19920.0
2015-11-20 09:50:00,96.24,96.35,96.2,96.31,12900.0,87.5763,87.6764,87.5399,87.64,12900.0
2015-11-20 10:00:00,96.31,96.4,96.2,96.31,32790.0,87.64,87.7219,87.5399,87.64,32790.0
2015-11-20 10:10:00,96.38,96.53,96.32,96.49,24838.0,87.7037,87.8401,87.6491,87.8038,24838.0
2015-11-20 10:20:00,96.5,96.53,96.44,96.45,12206.0,87.8129,87.8401,87.7583,87.7674,12206.0
2015-11-20 10:30:00,96.46,96.51,96.38,96.46,14961.0,87.7765,87.8219,87.7037,87.7765,14961.0
2015-11-20 10:40:00,96.47,96.52,96.35,96.39,125616.0,87.7856,87.831,87.6764,87.7128,125616.0
2015-11-20 10:50:00,96.4,96.5,96.38,96.48,32348.0,87.7219,87.8129,87.7037,87.7947,32348.0
2015-11-20 11:00:00,96.45,96.66,96.44,96.58,22620.0,87.7674,87.9584,87.7583,87.8856,22620.0
2015-11-20 11:10:00,96.59,96.84,96.54,96.84,43985.0,87.8947,88.1222,87.8492,88.1222,43985.0
2015-11-20 11:20:00,96.83,97.01,96.8,96.96,21814.0,88.1131,88.2769,88.0858,88.2314,21814.0
2015-11-20 11:30:00,96.96,96.98,96.77,96.85,14192.0,88.2314,88.2496,88.0585,88.1313,14192.0
2015-11-20 11:40:00,96.87,97.14,96.87,97.05,24301.0,88.1495,88.3952,88.1495,88.3133,24301.0
2015-11-20 11:50:00,97.05,97.12,96.95,97.09,22187.0,88.3133,88.377,88.2223,88.3497,22187.0
2015-11-20 12:00:00,97.09,97.15,97.0,97.14,29857.0,88.3497,88.4043,88.2678,88.3952,29857.0
2015-11-20 12:10:00,97.14,97.26,97.13,97.26,20796.0,88.3952,88.5044,88.3861,88.5044,20796.0
2015-11-20 12:20:00,97.28,97.34,97.22,97.34,10979.0,88.5226,88.5772,88.468,88.5772,10979.0
2015-11-20 12:30:00,97.34,97.39,97.18,97.19,13599.0,88.5772,88.6227,88.4316,88.4407,13599.0
2015-11-20 12:40:00,97.21,97.42,97.2,97.4,10060.0,88.4589,88.65,88.4498,88.6318,10060.0
2015-11-20 12:50:00,97.39,97.49,97.32,97.45,10673.0,88.6227,88.7137,88.559,88.6773,10673.0
2015-11-20 13:00:00,97.43,97.43,97.1,97.1,17299.0,88.6591,88.6591,88.3588,88.3588,17299.0
2015-11-20 13:10:00,97.09,97.12,96.94,97.05,17540.0,88.3497,88.377,88.2132,88.3133,17540.0
2015-11-20 13:20:00,97.07,97.17,96.96,96.96,21866.0,88.3315,88.4225,88.2314,88.2314,21866.0
2015-11-20 13:30:00,96.96,97.01,96.81,97.0,12712.0,88.2314,88.2769,88.0949,88.2678,12712.0
2015-11-20 13:40:00,97.0,97.11,96.98,97.09,10400.0,88.2678,88.3679,88.2496,88.3497,10400.0
2015-11-20 13:50:00,97.11,97.16,97.04,97.06,14861.0,88.3679,88.4134,88.3042,88.3224,14861.0
2015-11-20 14:00:00,97.06,97.14,96.93,96.94,16904.0,88.3224,88.3952,88.2041,88.2132,16904.0
2015-11-20 14:10:00,96.95,97.15,96.93,97.14,160925.0,88.2223,88.4043,88.2041,88.3952,160925.0
2015-11-20 14:20:00,97.16,97.17,97.07,97.09,18144.0,88.4134,88.4225,88.3315,88.3497,18144.0
2015-11-20 14:30:00,97.09,97.09,96.96,97.01,18462.0,88.3497,88.3497,88.2314,88.2769,18462.0
2015-11-20 14:40:00,97.02,97.1,97.01,97.08,17214.0,88.286,88.3588,88.2769,88.3406,17214.0
2015-11-20 14:50:00,97.08,97.08,96.74,96.75,17596.0,88.3406,88.3406,88.0312,88.0403,17596.0
2015-11-20 15:00:00,96.76,96.84,96.7,96.81,21978.0,88.0494,88.1222,87.9948,88.0949,21978.0
2015-11-20 15:10:00,96.81,97.03,96.76,96.96,30502.0,88.0949,88.2951,88.0494,88.2314,30502.0
2015-11-20 15:20:00,96.96,97.07,96.96,97.04,34878.0,88.2314,88.3315,88.2314,88.3042,34878.0
2015-11-20 15:30:00,97.04,97.11,97.03,97.04,48730.0,88.3042,88.3679,88.2951,88.3042,48730.0
2015-11-20 15:40:00,97.04,97.1,96.99,97.03,77057.0,88.3042,88.3588,88.2587,88.2951,77057.0
2015-11-20 15:50:00,97.04,97.06,96.84,96.92,118282.0,88.3042,88.3224,88.1222,88.195,118282.0
2015-11-23 09:30:00,96.36,96.36,95.09,96.02,35256.0,87.9869,87.9869,86.8273,87.6764,35256.0
2015-11-23 09:40:00,96.03,96.15,95.94,96.09,23648.0,87.6856,87.7952,87.6034,87.7404,23648.0
2015-11-23 09:50:00,96.07,96.09,95.9,95.93,18417.0,87.7221,87.7404,87.5669,87.5943,18417.0
2015-11-23 10:00:00,95.97,96.14,95.88,96.12,18630.0,87.6308,87.786,87.5486,87.7678,18630.0
2015-11-23 10:10:00,96.06,96.24,95.99,96.22,21415.0,87.713,87.8773,87.6491,87.8591,21415.0
2015-11-23 10:20:00,96.21,96.3,95.9,95.9,31542.0,87.8499,87.9321,87.5669,87.5669,31542.0
2015-11-23 10:30:00,95.92,96.14,95.84,95.89,37586.0,87.5851,87.786,87.5121,87.5577,37586.0
2015-11-23 10:40:00,95.88,96.08,95.78,96.06,14806.0,87.5486,87.7312,87.4573,87.713,14806.0
2015-11-23 10:50:00,96.08,96.09,95.88,96.02,14830.0,87.7312,87.7404,87.5486,87.6764,14830.0
2015-11-23 11:00:00,95.98,96.01,95.88,95.98,14044.0,87.6399,87.6673,87.5486,87.6399,14044.0
2015-11-23 11:10:00,95.98,96.12,95.94,96.01,21383.0,87.6399,87.7678,87.6034,87.6673,21383.0
2015-11-23 11:20:00,95.99,95.99,95.87,95.96,16113.0,87.6491,87.6491,87.5395,87.6217,16113.0
2015-11-23 11:30:00,95.95,96.07,95.89,95.96,15453.0,87.6125,87.7221,87.5577,87.6217,15453.0
2015-11-23 11:40:00,95.92,96.06,95.91,95.94,14190.0,87.5851,87.713,87.576,87.6034,14190.0
2015-11-23 11:50:00,95.93,96.0,95.87,95.87,6520.0,87.5943,87.6582,87.5395,87.5395,6520.0
2015-11-23 12:00:00,95.89,96.0,95.86,95.96,18445.0,87.5577,87.6582,87.5304,87.6217,18445.0
2015-11-23 12:10:00,95.97,96.02,95.88,95.9,7300.0,87.6308,87.6764,87.5486,87.5669,7300.0
2015-11-23 12:20:00,95.88,96.01,95.88,95.94,35798.0,87.5486,87.6673,87.5486,87.6034,35798.0
2015-11-23 12:30:00,95.94,96.05,95.91,95.99,30311.0,87.6034,87.7038,87.576,87.6491,30311.0
2015-11-23 12:40:00,96.0,96.05,96.0,96.03,19800.0,87.6582,87.7038,87.6582,87.6856,19800.0
2015-11-23 12:50:00,96.03,96.15,96.03,96.1,23826.0,87.6856,87.7952,87.6856,87.7495,23826.0
2015-11-23 13:00:00,96.12,96.16,96.06,96.06,20129.0,87.7678,87.8043,87.713,87.713,20129.0
2015-11-23 13:10:00,96.06,96.12,95.98,96.05,25078.0,87.713,87.7678,87.6399,87.7038,25078.0
2015-11-23 13:20:00,96.06,96.06,95.98,95.98,18367.0,87.713,87.713,87.6399,87.6399,18367.0
2015-11-23 13:30:00,95.98,96.05,95.93,96.02,17461.0,87.6399,87.7038,87.5943,87.6764,17461.0
2015-11-23 13:40:00,96.01,96.09,96.0,96.08,15188.0,87.6673,87.7404,87.6582,87.7312,15188.0
2015-11-23 13:50:00,96.08,96.28,96.08,96.2,16443.0,87.7312,87.9139,87.7312,87.8408,16443.0
2015-11-23 14:00:00,96.2,96.23,96.1,96.19,27660.0,87.8408,87.8682,87.7495,87.8317,27660.0
2015-11-23 14:10:00,96.19,96.26,96.16,96.22,22514.0,87.8317,87.8956,87.8043,87.8591,22514.0
2015-11-23 14:20:00,96.22,96.26,96.17,96.25,15908.0,87.8591,87.8956,87.8134,87.8865,15908.0
2015-11-23 14:30:00,96.23,96.23,96.03,96.07,27570.0,87.8682,87.8682,87.6856,87.7221,27570.0
2015-11-23 14:40:00,96.08,96.1,95.96,96.1,24011.0,87.7312,87.7495,87.6217,87.7495,24011.0
2015-11-23 14:50:00,96.11,96.26,96.09,96.25,25066.0,87.7586,87.8956,87.7404,87.8865,25066.0
2015-11-23 15:00:00,96.25,96.28,96.21,96.26,35604.0,87.8865,87.9139,87.8499,87.8956,35604.0
2015-11-23 15:10:00,96.26,96.3,96.22,96.28,32312.0,87.8956,87.9321,87.8591,87.9139,32312.0
2015-11-23 15:20:00,96.27,96.35,96.23,96.25,33111.0,87.9047,87.9778,87.8682,87.8865,33111.0
2015-11-23 15:30:00,96.26,96.41,96.25,96.32,43157.0,87.8956,88.0326,87.8865,87.9504,43157.0
2015-11-23 15:40:00,96.32,96.34,96.16,96.19,51950.0,87.9504,87.9686,87.8043,87.8317,51950.0
2015-11-23 15:50:00,96.2,96.2,95.99,96.0,136018.0,87.8408,87.8408,87.6491,87.6582,136018.0
2015-11-24 09:30:00,95.12,95.68,95.12,95.37,19939.0,86.8547,87.366,86.8547,87.0829,19939.0
2015-11-24 09:40:00,95.32,95.53,95.04,95.11,12253.0,87.0373,87.229,86.7816,86.8455,12253.0
2015-11-24 09:50:00,95.06,95.26,94.94,95.22,16304.0,86.7999,86.9825,86.6903,86.946,16304.0
2015-11-24 10:00:00,95.13,95.23,95.08,95.11,16558.0,86.8638,86.9551,86.8181,86.8455,16558.0
2015-11-24 10:10:00,95.11,95.17,95.08,95.15,17026.0,86.8455,86.9003,86.8181,86.882,17026.0
2015-11-24 10:20:00,95.13,95.23,95.05,95.05,14618.0,86.8638,86.9551,86.7907,86.7907,14618.0
2015-11-24 10:30:00,95.06,95.17,95.0,95.17,30425.0,86.7999,86.9003,86.7451,86.9003,30425.0
2015-11-24 10:40:00,95.21,95.4,95.21,95.39,29061.0,86.9368,87.1103,86.9368,87.1012,29061.0
2015-11-24 10:50:00,95.38,95.47,95.27,95.27,19777.0,87.0921,87.1742,86.9916,86.9916,19777.0
2015-11-24 11:00:00,95.3,95.45,95.2,95.45,23795.0,87.019,87.156,86.9277,87.156,23795.0
2015-11-24 11:10:00,95.46,95.58,95.45,95.57,22851.0,87.1651,87.2747,87.156,87.2655,22851.0
2015-11-24 11:20:00,95.56,95.78,95.55,95.77,25602.0,87.2564,87.4573,87.2473,87.4482,25602.0
2015-11-24 11:30:00,95.79,95.91,95.79,95.88,21910.0,87.4664,87.576,87.4664,87.5486,21910.0
2015-11-24 11:40:00,95.88,96.08,95.88,96.07,19606.0,87.5486,87.7312,87.5486,87.7221,19606.0
2015-11-24 11:50:00,96.07,96.31,96.07,96.27,19965.0,87.7221,87.9412,87.7221,87.9047,19965.0
2015-11-24 12:00:00,96.31,96.67,96.29,96.62,32054.0,87.9412,88.27,87.923,88.2243,32054.0
2015-11-24 12:10:00,96.62,96.85,96.5,96.67,36011.0,88.2243,88.4343,88.1147,88.27,36011.0
2015-11-24 12:20:00,96.63,96.7,96.59,96.69,19097.0,88.2334,88.2974,88.1969,88.2882,19097.0
2015-11-24 12:30:00,96.69,96.69,96.47,96.48,112580.0,88.2882,88.2882,88.0873,88.0965,112580.0
2015-11-24 12:40:00,96.47,96.53,96.34,96.43,21763.0,88.0873,88.1421,87.9686,88.0508,21763.0
2015-11-24 12:50:00,96.43,96.69,96.42,96.69,10089.0,88.0508,88.2882,88.0417,88.2882,10089.0
2015-11-24 13:00:00,96.69,96.99,96.69,96.97,14444.0,88.2882,88.5622,88.2882,88.5439,14444.0
2015-11-24 13:10:00,96.99,97.03,96.87,97.0,19281.0,88.5622,88.5987,88.4526,88.5713,19281.0
2015-11-24 13:20:00,97.0,97.27,97.0,97.25,14163.0,88.5713,88.8178,88.5713,88.7996,14163.0
2015-11-24 13:30:00,97.25,97.28,97.18,97.23,92745.0,88.7996,88.827,88.7357,88.7813,92745.0
2015-11-24 13:40:00,97.23,97.25,97.15,97.22,38329.0,88.7813,88.7996,88.7083,88.7722,38329.0
2015-11-24 13:50:00,97.22,97.24,97.06,97.19,12975.0,88.7722,88.7904,88.6261,88.7448,12975.0
2015-11-24 14:00:00,97.2,97.28,97.13,97.14,24830.0,88.7539,88.827,88.69,88.6991,24830.0
2015-11-24 14:10:00,97.14,97.14,96.89,96.89,16496.0,88.6991,88.6991,88.4708,88.4708,16496.0
2015-11-24 14:20:00,96.89,96.89,96.7,96.73,22598.0,88.4708,88.4708,88.2974,88.3248,22598.0
2015-11-24 14:30:00,96.76,97.03,96.67,97.01,19598.0,88.3521,88.5987,88.27,88.5804,19598.0
2015-11-24 14:40:00,97.01,97.16,97.0,97.14,18408.0,88.5804,88.7174,88.5713,88.6991,18408.0
2015-11-24 14:50:00,97.14,97.28,97.14,97.19,32187.0,88.6991,88.827,88.6991,88.7448,32187.0
2015-11-24 15:00:00,97.19,97.19,96.97,97.18,27746.0,88.7448,88.7448,88.5439,88.7357,27746.0
2015-11-24 15:10:00,97.18,97.26,97.14,97.19,49025.0,88.7357,88.8087,88.6991,88.7448,49025.0
2015-11-24 15:20:00,97.19,97.2,97.07,97.19,31702.0,88.7448,88.7539,88.6352,88.7448,31702.0
2015-11-24 15:30:00,97.19,97.22,97.06,97.09,45953.0,88.7448,88.7722,88.6261,88.6535,45953.0
2015-11-24 15:40:00,97.07,97.13,96.93,96.98,58979.0,88.6352,88.69,88.5074,88.553,58979.0
2015-11-24 15:50:00,96.97,96.99,96.86,96.88,95696.0,88.5439,88.5622,88.4435,88.4617,95696.0
2015-11-25 09:30:00,96.77,96.91,96.53,96.81,12348.0,88.3613,88.4891,88.1421,88.3978,12348.0
2015-11-25 09:40:00,96.87,96.87,96.48,96.69,6749.0,88.4526,88.4526,88.0965,88.2882,6749.0
2015-11-25 09:50:00,96.7,96.75,96.33,96.33,6264.0,88.2974,88.343,87.9595,87.9595,6264.0
2015-11-25 10:00:00,96.31,96.52,96.19,96.52,8504.0,87.9412,88.133,87.8317,88.133,8504.0
2015-11-25 10:10:00,96.47,96.78,96.47,96.75,57747.0,88.0873,88.3704,88.0873,88.343,57747.0
2015-11-25 10:20:00,96.7,96.82,96.67,96.71,7360.0,88.2974,88.4069,88.27,88.3065,7360.0
2015-11-25 10:30:00,96.67,96.92,96.66,96.74,12900.0,88.27,88.4982,88.2608,88.3339,12900.0
2015-11-25 10:40:00,96.73,96.77,96.58,96.67,11591.0,88.3248,88.3613,88.1878,88.27,11591.0
2015-11-25 10:50:00,96.68,96.82,96.65,96.79,11200.0,88.2791,88.4069,88.2517,88.3795,11200.0
2015-11-25 11:00:00,96.81,96.9,96.81,96.9,9909.0,88.3978,88.48,88.3978,88.48,9909.0
2015-11-25 11:10:00,96.9,96.91,96.86,96.89,8010.0,88.48,88.4891,88.4435,88.4708,8010.0
2015-11-25 11:20:00,96.89,96.89,96.67,96.67,6298.0,88.4708,88.4708,88.27,88.27,6298.0
2015-11-25 11:30:00,96.67,96.93,96.67,96.91,9039.0,88.27,88.5074,88.27,88.4891,9039.0
2015-11-25 11:40:00,96.94,97.01,96.94,96.96,5500.0,88.5165,88.5804,88.5165,88.5348,5500.0
2015-11-25 11:50:00,96.97,97.09,96.96,97.09,13068.0,88.5439,88.6535,88.5348,88.6535,13068.0
2015-11-25 12:00:00,97.1,97.21,97.1,97.2,7244.0,88.6626,88.763,88.6626,88.7539,7244.0
2015-11-25 12:10:00,97.22,97.37,97.2,97.31,10337.0,88.7722,88.9091,88.7539,88.8544,10337.0
2015-11-25 12:20:00,97.33,97.4,97.31,97.37,8832.0,88.8726,88.9365,88.8544,88.9091,8832.0
2015-11-25 12:30:00,97.37,97.37,97.26,97.26,8886.0,88.9091,88.9091,88.8087,88.8087,8886.0
2015-11-25 12:40:00,97.26,97.34,97.24,97.32,11412.0,88.8087,88.8817,88.7904,88.8635,11412.0
2015-11-25 12:50:00,97.31,97.42,97.28,97.37,6807.0,88.8544,88.9548,88.827,88.9091,6807.0
2015-11-25 13:00:00,97.37,97.37,97.27,97.31,7545.0,88.9091,88.9091,88.8178,88.8544,7545.0
2015-11-25 13:10:00,97.3,97.32,97.16,97.16,7125.0,88.8452,88.8635,88.7174,88.7174,7125.0
2015-11-25 13:20:00,97.16,97.23,97.09,97.13,7599.0,88.7174,88.7813,88.6535,88.69,7599.0
2015-11-25 13:30:00,97.14,97.27,97.14,97.26,8504.0,88.6991,88.8178,88.6991,88.8087,8504.0
2015-11-25 13:40:00,97.26,97.26,97.15,97.18,7018.0,88.8087,88.8087,88.7083,88.7357,7018.0
2015-11-25 13:50:00,97.19,97.23,97.13,97.13,8463.0,88.7448,88.7813,88.69,88.69,8463.0
2015-11-25 14:00:00,97.13,97.2,97.13,97.19,9603.0,88.69,88.7539,88.69,88.7448,9603.0
2015-11-25 14:10:00,97.21,97.24,97.18,97.19,8305.0,88.763,88.7904,88.7357,88.7448,8305.0
2015-11-25 14:20:00,97.19,97.24,97.15,97.17,12882.0,88.7448,88.7904,88.7083,88.7265,12882.0
2015-11-25 14:30:00,97.17,97.25,97.11,97.25,11876.0,88.7265,88.7996,88.6717,88.7996,11876.0
2015-11-25 14:40:00,97.25,97.32,97.24,97.32,9705.0,88.7996,88.8635,88.7904,88.8635,9705.0
2015-11-25 14:50:00,97.32,97.32,97.29,97.3,10353.0,88.8635,88.8635,88.8361,88.8452,10353.0
2015-11-25 15:00:00,97.3,97.31,97.23,97.24,10744.0,88.8452,88.8544,88.7813,88.7904,10744.0
2015-11-25 15:10:00,97.23,97.24,97.05,97.05,17332.0,88.7813,88.7904,88.6169,88.6169,17332.0
2015-11-25 15:20:00,97.05,97.1,97.01,97.08,17987.0,88.6169,88.6626,88.5804,88.6443,17987.0
2015-11-25 15:30:00,97.08,97.08,96.93,96.99,20572.0,88.6443,88.6443,88.5074,88.5622,20572.0
2015-11-25 15:40:00,97.0,97.02,96.89,96.95,29764.0,88.5713,88.5896,88.4708,88.5256,29764.0
2015-11-25 15:50:00,96.93,96.93,96.83,96.89,58761.0,88.5074,88.5074,88.4161,88.4708,58761.0
2015-11-27 09:30:00,96.93,97.1,96.68,96.75,7744.0,88.5074,88.6626,88.2791,88.343,7744.0
2015-11-27 09:40:00,96.81,97.04,96.4,96.4,10395.0,88.3978,88.6078,88.0234,88.0234,10395.0
2015-11-27 09:50:00,96.23,96.46,96.2,96.25,8003.0,87.8682,88.0782,87.8408,87.8865,8003.0
2015-11-27 10:00:00,96.2,96.44,96.07,96.43,8808.0,87.8408,88.06,87.7221,88.0508,8808.0
2015-11-27 10:10:00,96.4,96.48,96.28,96.48,5901.0,88.0234,88.0965,87.9139,88.0965,5901.0
2015-11-27 10:20:00,96.53,96.58,96.5,96.53,5737.0,88.1421,88.1878,88.1147,88.1421,5737.0
2015-11-27 10:30:00,96.51,96.58,96.47,96.47,8000.0,88.1239,88.1878,88.0873,88.0873,8000.0
2015-11-27 10:40:00,96.44,96.63,96.43,96.55,6030.0,88.06,88.2334,88.0508,88.1604,6030.0
2015-11-27 10:50:00,96.53,96.63,96.49,96.53,5316.0,88.1421,88.2334,88.1056,88.1421,5316.0
2015-11-27 11:00:00,96.5,96.85,96.5,96.83,5072.0,88.1147,88.4343,88.1147,88.4161,5072.0
2015-11-27 11:10:00,96.83,96.96,96.83,96.92,5200.0,88.4161,88.5348,88.4161,88.4982,5200.0
2015-11-27 11:20:00,96.97,96.97,96.77,96.77,5136.0,88.5439,88.5439,88.3613,88.3613,5136.0
2015-11-27 11:30:00,96.79,96.91,96.76,96.91,5067.0,88.3795,88.4891,88.3521,88.4891,5067.0
2015-11-27 11:40:00,96.88,96.89,96.71,96.79,6036.0,88.4617,88.4708,88.3065,88.3795,6036.0
2015-11-27 11:50:00,96.76,96.79,96.62,96.71,7301.0,88.3521,88.3795,88.2243,88.3065,7301.0
2015-11-27 12:00:00,96.72,96.83,96.65,96.77,4339.0,88.3156,88.4161,88.2517,88.3613,4339.0
2015-11-27 12:10:00,96.74,96.85,96.72,96.85,7027.0,88.3339,88.4343,88.3156,88.4343,7027.0
2015-11-27 12:20:00,96.87,96.91,96.78,96.91,8901.0,88.4526,88.4891,88.3704,88.4891,8901.0
2015-11-27 12:30:00,96.9,96.96,96.89,96.96,7639.0,88.48,88.5348,88.4708,88.5348,7639.0
2015-11-27 12:40:00,96.92,96.92,96.83,96.91,12620.0,88.4982,88.4982,88.4161,88.4891,12620.0
2015-11-27 12:50:00,96.9,96.91,96.78,96.8,21192.0,88.48,88.4891,88.3704,88.3887,21192.0
2015-11-30 09:30:00,97.21,97.39,96.65,96.7,18106.0,88.763,88.9274,88.2517,88.2974,18106.0
2015-11-30 09:40:00,96.7,97.12,96.69,96.7,14700.0,88.2974,88.6809,88.2882,88.2974,14700.0
2015-11-30 09:50:00,96.65,96.75,96.49,96.56,13621.0,88.2517,88.343,88.1056,88.1695,13621.0
2015-11-30 10:00:00,96.58,96.78,96.49,96.67,17724.0,88.1878,88.3704,88.1056,88.27,17724.0
2015-11-30 10:10:00,96.67,96.67,96.48,96.54,19805.0,88.27,88.27,88.0965,88.1513,19805.0
2015-11-30 10:20:00,96.56,96.65,96.38,96.42,15884.0,88.1695,88.2517,88.0052,88.0417,15884.0
2015-11-30 10:30:00,96.41,96.73,96.4,96.68,29887.0,88.0326,88.3248,88.0234,88.2791,29887.0
2015-11-30 10:40:00,96.68,96.72,96.47,96.64,25875.0,88.2791,88.3156,88.0873,88.2426,25875.0
2015-11-30 10:50:00,96.62,96.7,96.59,96.67,13450.0,88.2243,88.2974,88.1969,88.27,13450.0
2015-11-30 11:00:00,96.68,96.7,96.56,96.61,19400.0,88.2791,88.2974,88.1695,88.2152,19400.0
2015-11-30 11:10:00,96.62,96.7,96.5,96.52,16846.0,88.2243,88.2974,88.1147,88.133,16846.0
2015-11-30 11:20:00,96.53,96.66,96.46,96.51,16476.0,88.1421,88.2608,88.0782,88.1239,16476.0
2015-11-30 11:30:00,96.51,96.52,96.38,96.4,18777.0,88.1239,88.133,88.0052,88.0234,18777.0
2015-11-30 11:40:00,96.4,96.7,96.34,96.51,18877.0,88.0234,88.2974,87.9686,88.1239,18877.0
2015-11-30 11:50:00,96.51,96.71,96.41,96.7,20246.0,88.1239,88.3065,88.0326,88.2974,20246.0
2015-11-30 12:00:00,96.7,96.7,96.54,96.66,17344.0,88.2974,88.2974,88.1513,88.2608,17344.0
2015-11-30 12:10:00,96.66,96.74,96.59,96.65,21880.0,88.2608,88.3339,88.1969,88.2517,21880.0
2015-11-30 12:20:00,96.64,96.71,96.62,96.69,12800.0,88.2426,88.3065,88.2243,88.2882,12800.0
2015-11-30 12:30:00,96.69,96.7,96.62,96.65,17230.0,88.2882,88.2974,88.2243,88.2517,17230.0
2015-11-30 12:40:00,96.67,96.71,96.63,96.63,25603.0,88.27,88.3065,88.2334,88.2334,25603.0
2015-11-30 12:50:00,96.6,96.71,96.6,96.65,20584.0,88.206,88.3065,88.206,88.2517,20584.0
2015-11-30 13:00:00,96.64,96.71,96.57,96.6,39215.0,88.2426,88.3065,88.1787,88.206,39215.0
2015-11-30 13:10:00,96.63,96.65,96.56,96.56,19317.0,88.2334,88.2517,88.1695,88.1695,19317.0
2015-11-30 13:20:00,96.56,96.71,96.51,96.67,24606.0,88.1695,88.3065,88.1239,88.27,24606.0
2015-11-30 13:30:00,96.65,96.78,96.65,96.73,47778.0,88.2517,88.3704,88.2517,88.3248,47778.0
2015-11-30 13:40:00,96.73,96.76,96.69,96.75,18401.0,88.3248,88.3521,88.2882,88.343,18401.0
2015-11-30 13:50:00,96.75,96.79,96.73,96.75,33881.0,88.343,88.3795,88.3248,88.343,33881.0
2015-11-30 14:00:00,96.74,96.78,96.7,96.74,40059.0,88.3339,88.3704,88.2974,88.3339,40059.0
2015-11-30 14:10:00,96.74,96.82,96.67,96.8,47150.0,88.3339,88.4069,88.27,88.3887,47150.0
2015-11-30 14:20:00,96.81,96.82,96.7,96.76,25241.0,88.3978,88.4069,88.2974,88.3521,25241.0
2015-11-30 14:30:00,96.76,96.81,96.67,96.73,26751.0,88.3521,88.3978,88.27,88.3248,26751.0
2015-11-30 14:40:00,96.73,96.78,96.63,96.68,21649.0,88.3248,88.3704,88.2334,88.2791,21649.0
2015-11-30 14:50:00,96.67,96.73,96.65,96.65,25762.0,88.27,88.3248,88.2517,88.2517,25762.0
2015-11-30 15:00:00,96.66,96.7,96.6,96.7,27101.0,88.2608,88.2974,88.206,88.2974,27101.0
2015-11-30 15:10:00,96.71,96.71,96.62,96.62,18828.0,88.3065,88.3065,88.2243,88.2243,18828.0
2015-11-30 15:20:00,96.62,96.68,96.46,96.63,37677.0,88.2243,88.2791,88.0782,88.2334,37677.0
2015-11-30 15:30:00,96.63,96.73,96.57,96.65,34074.0,88.2334,88.3248,88.1787,88.2517,34074.0
2015-11-30 15:40:00,96.66,96.67,96.47,96.6,42231.0,88.2608,88.27,88.0873,88.206,42231.0
2015-11-30 15:50:00,96.6,96.62,96.47,96.5,109035.0,88.206,88.2243,88.0873,88.1147,109035.0
2015-12-01 09:30:00,97.25,97.25,96.67,96.91,30804.0,88.7996,88.7996,88.27,88.4891,30804.0
2015-12-01 09:40:00,96.98,97.04,96.89,96.92,12589.0,88.553,88.6078,88.4708,88.4982,12589.0
2015-12-01 09:50:00,96.95,97.12,96.83,97.04,16392.0,88.5256,88.6809,88.4161,88.6078,16392.0
2015-12-01 10:00:00,97.02,97.02,96.83,96.84,14547.0,88.5896,88.5896,88.4161,88.4252,14547.0
2015-12-01 10:10:00,96.83,96.83,96.28,96.38,14459.0,88.4161,88.4161,87.9139,88.0052,14459.0
2015-12-01 10:20:00,96.39,96.46,96.31,96.43,15829.0,88.0143,88.0782,87.9412,88.0508,15829.0
2015-12-01 10:30:00,96.41,96.41,96.22,96.35,8119.0,88.0326,88.0326,87.8591,87.9778,8119.0
2015-12-01 10:40:00,96.35,96.49,96.29,96.4,18318.0,87.9778,88.1056,87.923,88.0234,18318.0
2015-12-01 10:50:00,96.41,96.46,96.27,96.33,15360.0,88.0326,88.0782,87.9047,87.9595,15360.0
2015-12-01 11:00:00,96.33,96.45,96.29,96.3,12242.0,87.9595,88.0691,87.923,87.9321,12242.0
2015-12-01 11:10:00,96.3,96.31,96.21,96.31,9486.0,87.9321,87.9412,87.8499,87.9412,9486.0
2015-12-01 11:20:00,96.31,96.41,96.22,96.28,11024.0,87.9412,88.0326,87.8591,87.9139,11024.0
2015-12-01 11:30:00,96.29,96.36,96.07,96.07,10623.0,87.923,87.9869,87.7221,87.7221,10623.0
2015-12-01 11:40:00,96.09,96.15,96.04,96.11,12447.0,87.7404,87.7952,87.6947,87.7586,12447.0
2015-12-01 11:50:00,96.12,96.12,95.98,96.05,13259.0,87.7678,87.7678,87.6399,87.7038,13259.0
2015-12-01 12:00:00,96.05,96.2,96.05,96.14,17114.0,87.7038,87.8408,87.7038,87.786,17114.0
2015-12-01 12:10:00,96.15,96.2,96.08,96.11,10900.0,87.7952,87.8408,87.7312,87.7586,10900.0
2015-12-01 12:20:00,96.11,96.21,96.08,96.15,13321.0,87.7586,87.8499,87.7312,87.7952,13321.0
2015-12-01 12:30:00,96.15,96.21,96.11,96.21,10046.0,87.7952,87.8499,87.7586,87.8499,10046.0
2015-12-01 12:40:00,96.22,96.28,96.18,96.21,7213.0,87.8591,87.9139,87.8225,87.8499,7213.0
2015-12-01 12:50:00,96.21,96.29,96.21,96.27,5465.0,87.8499,87.923,87.8499,87.9047,5465.0
2015-12-01 13:00:00,96.25,96.37,96.2,96.37,10187.0,87.8865,87.996,87.8408,87.996,10187.0
2015-12-01 13:10:00,96.38,96.38,96.28,96.3,7638.0,88.0052,88.0052,87.9139,87.9321,7638.0
2015-12-01 13:20:00,96.32,96.49,96.31,96.43,10738.0,87.9504,88.1056,87.9412,88.0508,10738.0
2015-12-01 13:30:00,96.43,96.52,96.39,96.52,27958.0,88.0508,88.133,88.0143,88.133,27958.0
2015-12-01 13:40:00,96.52,96.58,96.5,96.56,21116.0,88.133,88.1878,88.1147,88.1695,21116.0
2015-12-01 13:50:00,96.56,96.6,96.4,96.49,72834.0,88.1695,88.206,88.0234,88.1056,72834.0
2015-12-01 14:00:00,96.5,96.7,96.48,96.7,19425.0,88.1147,88.2974,88.0965,88.2974,19425.0
2015-12-01 14:10:00,96.7,96.8,96.67,96.75,23299.0,88.2974,88.3887,88.27,88.343,23299.0
2015-12-01 14:20:00,96.77,96.93,96.74,96.93,38031.0,88.3613,88.5074,88.3339,88.5074,38031.0
2015-12-01 14:30:00,96.93,97.11,96.91,97.11,23666.0,88.5074,88.6717,88.4891,88.6717,23666.0
2015-12-01 14:40:00,97.11,97.27,97.11,97.23,27659.0,88.6717,88.8178,88.6717,88.7813,27659.0
2015-12-01 14:50:00,97.23,97.28,97.23,97.27,24398.0,88.7813,88.827,88.7813,88.8178,24398.0
2015-12-01 15:00:00,97.26,97.33,97.25,97.32,19722.0,88.8087,88.8726,88.7996,88.8635,19722.0
2015-12-01 15:10:00,97.33,97.36,97.3,97.35,20353.0,88.8726,88.9,88.8452,88.8909,20353.0
2015-12-01 15:20:00,97.36,97.51,97.35,97.5,38631.0,88.9,89.037,88.8909,89.0278,38631.0
2015-12-01 15:30:00,97.48,97.6,97.42,97.43,43661.0,89.0096,89.1192,88.9548,88.9639,43661.0
2015-12-01 15:40:00,97.44,97.58,97.44,97.54,66771.0,88.9731,89.1009,88.9731,89.0644,66771.0
2015-12-01 15:50:00,97.54,97.58,97.48,97.49,113955.0,89.0644,89.1009,89.0096,89.0187,113955.0
2015-12-02 09:30:00,97.25,97.73,96.94,97.1,11110.0,88.7996,89.2379,88.5165,88.6626,11110.0
2015-12-02 09:40:00,97.23,97.87,97.23,97.57,17193.0,88.7813,89.3657,88.7813,89.0918,17193.0
2015-12-02 09:50:00,97.57,97.57,97.27,97.43,6935.0,89.0918,89.0918,88.8178,88.9639,6935.0
2015-12-02 10:00:00,97.43,97.51,97.11,97.26,12835.0,88.9639,89.037,88.6717,88.8087,12835.0
2015-12-02 10:10:00,97.26,97.41,97.15,97.16,14700.0,88.8087,88.9457,88.7083,88.7174,14700.0
2015-12-02 10:20:00,97.18,97.29,97.08,97.21,11161.0,88.7357,88.8361,88.6443,88.763,11161.0
2015-12-02 10:30:00,97.19,97.43,97.19,97.39,15007.0,88.7448,88.9639,88.7448,88.9274,15007.0
2015-12-02 10:40:00,97.39,97.42,97.16,97.39,32860.0,88.9274,88.9548,88.7174,88.9274,32860.0
2015-12-02 10:50:00,97.35,97.41,97.23,97.26,16080.0,88.8909,88.9457,88.7813,88.8087,16080.0
2015-12-02 11:00:00,97.27,97.35,97.11,97.25,16129.0,88.8178,88.8909,88.6717,88.7996,16129.0
2015-12-02 11:10:00,97.22,97.33,97.15,97.27,10050.0,88.7722,88.8726,88.7083,88.8178,10050.0
2015-12-02 11:20:00,97.27,97.47,97.23,97.38,12585.0,88.8178,89.0005,88.7813,88.9183,12585.0
2015-12-02 11:30:00,97.37,97.37,97.17,97.22,7615.0,88.9091,88.9091,88.7265,88.7722,7615.0
2015-12-02 11:40:00,97.23,97.28,96.96,96.96,9300.0,88.7813,88.827,88.5348,88.5348,9300.0
2015-12-02 11:50:00,96.99,97.09,96.91,97.05,11087.0,88.5622,88.6535,88.4891,88.6169,11087.0
2015-12-02 12:00:00,97.04,97.1,96.93,96.97,7599.0,88.6078,88.6626,88.5074,88.5439,7599.0
2015-12-02 12:10:00,96.97,97.05,96.95,96.98,12193.0,88.5439,88.6169,88.5256,88.553,12193.0
2015-12-02 12:20:00,96.96,97.29,96.95,97.29,14220.0,88.5348,88.8361,88.5256,88.8361,14220.0
2015-12-02 12:30:00,97.29,97.58,97.29,97.58,13903.0,88.8361,89.1009,88.8361,89.1009,13903.0
2015-12-02 12:40:00,97.58,97.77,97.57,97.73,28272.0,89.1009,89.2744,89.0918,89.2379,28272.0
2015-12-02 12:50:00,97.73,97.75,97.66,97.66,17400.0,89.2379,89.2561,89.1739,89.1739,17400.0
2015-12-02 13:00:00,97.62,97.78,97.56,97.75,16260.0,89.1374,89.2835,89.0826,89.2561,16260.0
2015-12-02 13:10:00,97.75,97.86,97.74,97.84,14047.0,89.2561,89.3566,89.247,89.3383,14047.0
2015-12-02 13:20:00,97.84,97.94,97.79,97.91,16077.0,89.3383,89.4296,89.2926,89.4022,16077.0
2015-12-02 13:30:00,97.92,97.99,97.84,97.96,13650.0,89.4113,89.4753,89.3383,89.4479,13650.0
2015-12-02 13:40:00,97.96,98.03,97.93,97.99,16553.0,89.4479,89.5118,89.4205,89.4753,16553.0
2015-12-02 13:50:00,97.94,97.94,97.69,97.74,18002.0,89.4296,89.4296,89.2013,89.247,18002.0
2015-12-02 14:00:00,97.75,97.75,97.64,97.73,17866.0,89.2561,89.2561,89.1557,89.2379,17866.0
2015-12-02 14:10:00,97.74,97.75,97.42,97.5,20553.0,89.247,89.2561,88.9548,89.0278,20553.0
2015-12-02 14:20:00,97.5,97.59,97.47,97.55,18400.0,89.0278,89.11,89.0005,89.0735,18400.0
2015-12-02 14:30:00,97.53,97.56,97.38,97.51,16716.0,89.0552,89.0826,88.9183,89.037,16716.0
2015-12-02 14:40:00,97.51,97.51,97.24,97.31,21035.0,89.037,89.037,88.7904,88.8544,21035.0
2015-12-02 14:50:00,97.31,97.44,97.26,97.26,30835.0,88.8544,88.9731,88.8087,88.8087,30835.0
2015-12-02 15:00:00,97.27,97.47,97.16,97.47,26303.0,88.8178,89.0005,88.7174,89.0005,26303.0
2015-12-02 15:10:00,97.46,97.52,97.32,97.5,26485.0,88.9913,89.0461,88.8635,89.0278,26485.0
2015-12-02 15:20:00,97.5,97.57,97.45,97.48,21361.0,89.0278,89.0918,88.9822,89.0096,21361.0
2015-12-02 15:30:00,97.48,97.59,97.47,97.52,58452.0,89.0096,89.11,89.0005,89.0461,58452.0
2015-12-02 15:40:00,97.54,97.62,97.44,97.49,66300.0,89.0644,89.1374,88.9731,89.0187,66300.0
2015-12-02 15:50:00,97.49,97.56,97.38,97.44,113689.0,89.0187,89.0826,88.9183,88.9731,113689.0
2015-12-03 09:30:00,97.55,98.0,97.38,97.43,23475.0,89.0735,89.4844,88.9183,88.9639,23475.0
2015-12-03 09:40:00,97.39,97.56,97.11,97.38,22345.0,88.9274,89.0826,88.6717,88.9183,22345.0
2015-12-03 09:50:00,97.34,97.65,97.22,97.57,18642.0,88.8817,89.1648,88.7722,89.0918,18642.0
2015-12-03 10:00:00,97.53,97.53,97.11,97.11,20289.0,89.0552,89.0552,88.6717,88.6717,20289.0
2015-12-03 10:10:00,97.1,97.37,97.05,97.19,15454.0,88.6626,88.9091,88.6169,88.7448,15454.0
2015-12-03 10:20:00,97.16,97.28,97.01,97.27,14640.0,88.7174,88.827,88.5804,88.8178,14640.0
2015-12-03 10:30:00,97.23,97.38,97.09,97.09,24673.0,88.7813,88.9183,88.6535,88.6535,24673.0
2015-12-03 10:40:00,97.09,97.5,97.09,97.5,14199.0,88.6535,89.0278,88.6535,89.0278,14199.0
2015-12-03 10:50:00,97.47,97.55,97.32,97.32,17467.0,89.0005,89.0735,88.8635,88.8635,17467.0
2015-12-03 11:00:00,97.34,97.48,97.27,97.42,11605.0,88.8817,89.0096,88.8178,88.9548,11605.0
2015-12-03 11:10:00,97.43,97.53,97.36,97.49,11313.0,88.9639,89.0552,88.9,89.0187,11313.0
2015-12-03 11:20:00,97.42,97.43,97.27,97.31,8007.0,88.9548,88.9639,88.8178,88.8544,8007.0
2015-12-03 11:30:00,97.31,97.31,96.94,96.99,17127.0,88.8544,88.8544,88.5165,88.5622,17127.0
2015-12-03 11:40:00,96.98,97.11,96.98,97.06,16701.0,88.553,88.6717,88.553,88.6261,16701.0
2015-12-03 11:50:00,97.06,97.16,96.99,97.14,9520.0,88.6261,88.7174,88.5622,88.6991,9520.0
2015-12-03 12:00:00,97.16,97.17,97.04,97.04,17599.0,88.7174,88.7265,88.6078,88.6078,17599.0
2015-12-03 12:10:00,97.03,97.07,96.91,96.94,12541.0,88.5987,88.6352,88.4891,88.5165,12541.0
2015-12-03 12:20:00,96.92,96.92,96.52,96.56,8327.0,88.4982,88.4982,88.133,88.1695,8327.0
2015-12-03 12:30:00,96.53,96.56,96.42,96.55,6405.0,88.1421,88.1695,88.0417,88.1604,6405.0
2015-12-03 12:40:00,96.55,96.55,96.43,96.46,5107.0,88.1604,88.1604,88.0508,88.0782,5107.0
2015-12-03 12:50:00,96.45,96.45,96.27,96.28,5849.0,88.0691,88.0691,87.9047,87.9139,5849.0
2015-12-03 13:00:00,96.26,96.36,96.22,96.31,8309.0,87.8956,87.9869,87.8591,87.9412,8309.0
2015-12-03 13:10:00,96.34,96.46,96.32,96.46,7964.0,87.9686,88.0782,87.9504,88.0782,7964.0
2015-12-03 13:20:00,96.46,96.57,96.43,96.53,7698.0,88.0782,88.1787,88.0508,88.1421,7698.0
2015-12-03 13:30:00,96.5,96.51,96.24,96.24,6800.0,88.1147,88.1239,87.8773,87.8773,6800.0
2015-12-03 13:40:00,96.21,96.26,96.01,96.02,10564.0,87.8499,87.8956,87.6673,87.6764,10564.0
2015-12-03 13:50:00,95.99,95.99,95.83,95.83,7538.0,87.6491,87.6491,87.503,87.503,7538.0
2015-12-03 14:00:00,95.85,95.88,95.72,95.78,12460.0,87.5212,87.5486,87.4025,87.4573,12460.0
2015-12-03 14:10:00,95.74,95.84,95.74,95.79,6946.0,87.4208,87.5121,87.4208,87.4664,6946.0
2015-12-03 14:20:00,95.79,95.81,95.48,95.49,13334.0,87.4664,87.4847,87.1834,87.1925,13334.0
2015-12-03 14:30:00,95.47,95.49,95.28,95.35,14185.0,87.1742,87.1925,87.0007,87.0647,14185.0
2015-12-03 14:40:00,95.28,95.38,95.09,95.38,27973.0,87.0007,87.0921,86.8273,87.0921,27973.0
2015-12-03 14:50:00,95.38,95.81,95.38,95.81,36308.0,87.0921,87.4847,87.0921,87.4847,36308.0
2015-12-03 15:00:00,95.81,95.86,95.74,95.76,49256.0,87.4847,87.5304,87.4208,87.439,49256.0
2015-12-03 15:10:00,95.76,95.85,95.64,95.64,33013.0,87.439,87.5212,87.3295,87.3295,33013.0
2015-12-03 15:20:00,95.67,95.86,95.54,95.81,42063.0,87.3569,87.5304,87.2382,87.4847,42063.0
2015-12-03 15:30:00,95.81,96.09,95.62,96.08,60484.0,87.4847,87.7404,87.3112,87.7312,60484.0
2015-12-03 15:40:00,96.09,96.09,95.7,95.83,84561.0,87.7404,87.7404,87.3843,87.503,84561.0
2015-12-03 15:50:00,95.79,95.9,95.61,95.78,146581.0,87.4664,87.5669,87.3021,87.4573,146581.0
2015-12-04 09:30:00,96.14,96.31,95.73,96.14,27738.0,87.786,87.9412,87.4116,87.786,27738.0
2015-12-04 09:40:00,96.29,96.89,96.24,96.74,22411.0,87.923,88.4708,87.8773,88.3339,22411.0
2015-12-04 09:50:00,96.65,96.76,96.49,96.63,21754.0,88.2517,88.3521,88.1056,88.2334,21754.0
2015-12-04 10:00:00,96.64,96.73,96.28,96.41,22880.0,88.2426,88.3248,87.9139,88.0326,22880.0
2015-12-04 10:10:00,96.41,96.84,96.38,96.84,14510.0,88.0326,88.4252,88.0052,88.4252,14510.0
2015-12-04 10:20:00,96.86,97.3,96.85,97.3,20120.0,88.4435,88.8452,88.4343,88.8452,20120.0
2015-12-04 10:30:00,97.31,97.52,97.19,97.43,12905.0,88.8544,89.0461,88.7448,88.9639,12905.0
2015-12-04 10:40:00,97.38,97.4,97.11,97.18,9250.0,88.9183,88.9365,88.6717,88.7357,9250.0
2015-12-04 10:50:00,97.21,97.34,97.14,97.29,8772.0,88.763,88.8817,88.6991,88.8361,8772.0
2015-12-04 11:00:00,97.33,97.47,97.26,97.27,6100.0,88.8726,89.0005,88.8087,88.8178,6100.0
2015-12-04 11:10:00,97.26,97.47,97.26,97.47,8335.0,88.8087,89.0005,88.8087,89.0005,8335.0
2015-12-04 11:20:00,97.47,97.56,97.3,97.3,13418.0,89.0005,89.0826,88.8452,88.8452,13418.0
2015-12-04 11:30:00,97.31,97.48,97.27,97.31,14747.0,88.8544,89.0096,88.8178,88.8544,14747.0
2015-12-04 11:40:00,97.29,97.29,96.83,96.83,24183.0,88.8361,88.8361,88.4161,88.4161,24183.0
2015-12-04 11:50:00,96.83,96.88,96.73,96.82,11103.0,88.4161,88.4617,88.3248,88.4069,11103.0
2015-12-04 12:00:00,96.84,96.92,96.69,96.83,6701.0,88.4252,88.4982,88.2882,88.4161,6701.0
2015-12-04 12:10:00,96.89,97.05,96.89,96.97,10741.0,88.4708,88.6169,88.4708,88.5439,10741.0
2015-12-04 12:20:00,96.95,97.04,96.83,96.88,13594.0,88.5256,88.6078,88.4161,88.4617,13594.0
2015-12-04 12:30:00,96.91,97.23,96.91,97.23,8120.0,88.4891,88.7813,88.4891,88.7813,8120.0
2015-12-04 12:40:00,97.26,97.46,97.22,97.46,9929.0,88.8087,88.9913,88.7722,88.9913,9929.0
2015-12-04 12:50:00,97.48,97.69,97.42,97.66,4171.0,89.0096,89.2013,88.9548,89.1739,4171.0
2015-12-04 13:00:00,97.66,97.79,97.64,97.77,13003.0,89.1739,89.2926,89.1557,89.2744,13003.0
2015-12-04 13:10:00,97.77,97.89,97.75,97.88,11160.0,89.2744,89.384,89.2561,89.3748,11160.0
2015-12-04 13:20:00,97.87,98.08,97.86,98.08,20121.0,89.3657,89.5574,89.3566,89.5574,20121.0
2015-12-04 13:30:00,98.08,98.12,97.92,97.99,11699.0,89.5574,89.594,89.4113,89.4753,11699.0
2015-12-04 13:40:00,97.99,97.99,97.77,97.82,7982.0,89.4753,89.4753,89.2744,89.32,7982.0
2015-12-04 13:50:00,97.83,97.99,97.82,97.96,5740.0,89.3292,89.4753,89.32,89.4479,5740.0
2015-12-04 14:00:00,97.96,98.0,97.87,97.92,23565.0,89.4479,89.4844,89.3657,89.4113,23565.0
2015-12-04 14:10:00,97.93,97.94,97.81,97.81,6320.0,89.4205,89.4296,89.3109,89.3109,6320.0
2015-12-04 14:20:00,97.8,97.98,97.79,97.98,9045.0,89.3018,89.4661,89.2926,89.4661,9045.0
2015-12-04 14:30:00,98.02,98.17,97.97,98.06,18518.0,89.5027,89.6396,89.457,89.5392,18518.0
2015-12-04 14:40:00,98.04,98.17,98.02,98.14,14671.0,89.5209,89.6396,89.5027,89.6122,14671.0
2015-12-04 14:50:00,98.14,98.19,98.09,98.14,13040.0,89.6122,89.6579,89.5666,89.6122,13040.0
2015-12-04 15:00:00,98.13,98.27,98.07,98.25,14045.0,89.6031,89.7309,89.5483,89.7127,14045.0
2015-12-04 15:10:00,98.25,98.27,98.07,98.09,18189.0,89.7127,89.7309,89.5483,89.5666,18189.0
2015-12-04 15:20:00,98.1,98.2,97.98,98.2,34897.0,89.5757,89.667,89.4661,89.667,34897.0
2015-12-04 15:30:00,98.2,98.23,98.0,98.12,24979.0,89.667,89.6944,89.4844,89.594,24979.0
2015-12-04 15:40:00,98.12,98.35,98.12,98.33,44095.0,89.594,89.804,89.594,89.7857,44095.0
2015-12-04 15:50:00,98.32,98.38,98.21,98.3,93905.0,89.7766,89.8314,89.6761,89.7583,93905.0
2015-12-07 09:30:00,97.4,98.01,96.65,97.69,45294.0,88.9365,89.4935,88.2517,89.2013,45294.0
2015-12-07 09:40:00,97.71,97.75,96.82,96.88,21296.0,89.2196,89.2561,88.4069,88.4617,21296.0
2015-12-07 09:50:00,97.0,97.06,96.71,96.71,15861.0,88.5713,88.6261,88.3065,88.3065,15861.0
2015-12-07 10:00:00,96.72,97.06,96.72,97.0,13852.0,88.3156,88.6261,88.3156,88.5713,13852.0
2015-12-07 10:10:00,97.01,97.01,96.79,96.84,7700.0,88.5804,88.5804,88.3795,88.4252,7700.0
2015-12-07 10:20:00,96.81,96.82,96.48,96.62,9120.0,88.3978,88.4069,88.0965,88.2243,9120.0
2015-12-07 10:30:00,96.64,96.66,96.41,96.57,12392.0,88.2426,88.2608,88.0326,88.1787,12392.0
2015-12-07 10:40:00,96.54,96.54,96.32,96.37,14037.0,88.1513,88.1513,87.9504,87.996,14037.0
2015-12-07 10:50:00,96.37,96.43,96.24,96.37,11125.0,87.996,88.0508,87.8773,87.996,11125.0
2015-12-07 11:00:00,96.29,96.38,96.18,96.31,15570.0,87.923,88.0052,87.8225,87.9412,15570.0
2015-12-07 11:10:00,96.29,96.31,96.15,96.27,8468.0,87.923,87.9412,87.7952,87.9047,8468.0
2015-12-07 11:20:00,96.26,96.4,96.22,96.39,18800.0,87.8956,88.0234,87.8591,88.0143,18800.0
2015-12-07 11:30:00,96.36,96.62,96.36,96.62,18731.0,87.9869,88.2243,87.9869,88.2243,18731.0
2015-12-07 11:40:00,96.62,96.64,96.4,96.45,9695.0,88.2243,88.2426,88.0234,88.0691,9695.0
2015-12-07 11:50:00,96.48,96.74,96.48,96.72,9372.0,88.0965,88.3339,88.0965,88.3156,9372.0
2015-12-07 12:00:00,96.7,96.74,96.62,96.64,16866.0,88.2974,88.3339,88.2243,88.2426,16866.0
2015-12-07 12:10:00,96.62,96.7,96.59,96.65,7210.0,88.2243,88.2974,88.1969,88.2517,7210.0
2015-12-07 12:20:00,96.64,96.71,96.57,96.62,9906.0,88.2426,88.3065,88.1787,88.2243,9906.0
2015-12-07 12:30:00,96.62,96.63,96.49,96.51,20423.0,88.2243,88.2334,88.1056,88.1239,20423.0
2015-12-07 12:40:00,96.56,96.61,96.5,96.53,11094.0,88.1695,88.2152,88.1147,88.1421,11094.0
2015-12-07 12:50:00,96.49,96.54,96.42,96.54,17592.0,88.1056,88.1513,88.0417,88.1513,17592.0
2015-12-07 13:00:00,96.55,96.75,96.44,96.72,18191.0,88.1604,88.343,88.06,88.3156,18191.0
2015-12-07 13:10:00,96.75,96.75,96.46,96.62,13609.0,88.343,88.343,88.0782,88.2243,13609.0
2015-12-07 13:20:00,96.61,96.81,96.54,96.78,15827.0,88.2152,88.3978,88.1513,88.3704,15827.0
2015-12-07 13:30:00,96.8,96.83,96.56,96.66,31749.0,88.3887,88.4161,88.1695,88.2608,31749.0
2015-12-07 13:40:00,96.67,96.67,96.52,96.65,13321.0,88.27,88.27,88.133,88.2517,13321.0
2015-12-07 13:50:00,96.65,96.94,96.64,96.91,15647.0,88.2517,88.5165,88.2426,88.4891,15647.0
2015-12-07 14:00:00,96.91,97.12,96.83,97.02,24392.0,88.4891,88.6809,88.4161,88.5896,24392.0
2015-12-07 14:10:00,97.02,97.02,96.87,96.88,12758.0,88.5896,88.5896,88.4526,88.4617,12758.0
2015-12-07 14:20:00,96.87,96.96,96.8,96.94,23671.0,88.4526,88.5348,88.3887,88.5165,23671.0
2015-12-07 14:30:00,96.94,97.08,96.75,96.94,33600.0,88.5165,88.6443,88.343,88.5165,33600.0
2015-12-07 14:40:00,96.92,96.95,96.78,96.87,31149.0,88.4982,88.5256,88.3704,88.4526,31149.0
2015-12-07 14:50:00,96.87,97.06,96.83,96.84,18490.0,88.4526,88.6261,88.4161,88.4252,18490.0
2015-12-07 15:00:00,96.82,96.84,96.7,96.78,23398.0,88.4069,88.4252,88.2974,88.3704,23398.0
2015-12-07 15:10:00,96.79,96.85,96.68,96.84,35922.0,88.3795,88.4343,88.2791,88.4252,35922.0
2015-12-07 15:20:00,96.84,96.95,96.81,96.95,49484.0,88.4252,88.5256,88.3978,88.5256,49484.0
2015-12-07 15:30:00,96.95,96.98,96.84,96.98,41442.0,88.5256,88.553,88.4252,88.553,41442.0
2015-12-07 15:40:00,96.98,97.16,96.98,97.15,45507.0,88.553,88.7174,88.553,88.7083,45507.0
2015-12-07 15:50:00,97.15,97.15,96.96,97.02,52543.0,88.7083,88.7083,88.5348,88.5896,52543.0
2015-12-08 09:30:00,96.32,96.51,96.01,96.05,22774.0,87.9504,88.1239,87.6673,87.7038,22774.0
2015-12-08 09:40:00,96.19,96.41,96.01,96.38,9149.0,87.8317,88.0326,87.6673,88.0052,9149.0
2015-12-08 09:50:00,96.39,96.51,96.19,96.43,7868.0,88.0143,88.1239,87.8317,88.0508,7868.0
2015-12-08 10:00:00,96.39,96.72,96.36,96.61,11199.0,88.0143,88.3156,87.9869,88.2152,11199.0
2015-12-08 10:10:00,96.55,96.74,96.42,96.49,15157.0,88.1604,88.3339,88.0417,88.1056,15157.0
2015-12-08 10:20:00,96.47,96.54,96.2,96.25,46915.0,88.0873,88.1513,87.8408,87.8865,46915.0
2015-12-08 10:30:00,96.23,96.36,96.13,96.26,133569.0,87.8682,87.9869,87.7769,87.8956,133569.0
2015-12-08 10:40:00,96.28,96.37,96.25,96.28,44351.0,87.9139,87.996,87.8865,87.9139,44351.0
2015-12-08 10:50:00,96.3,96.36,96.27,96.32,34404.0,87.9321,87.9869,87.9047,87.9504,34404.0
2015-12-08 11:00:00,96.33,96.7,96.31,96.47,114390.0,87.9595,88.2974,87.9412,88.0873,114390.0
2015-12-08 11:10:00,96.41,96.55,96.37,96.51,16503.0,88.0326,88.1604,87.996,88.1239,16503.0
2015-12-08 11:20:00,96.54,96.55,96.27,96.35,44858.0,88.1513,88.1604,87.9047,87.9778,44858.0
2015-12-08 11:30:00,96.34,96.4,96.31,96.35,23155.0,87.9686,88.0234,87.9412,87.9778,23155.0
2015-12-08 11:40:00,96.34,96.43,96.31,96.42,20769.0,87.9686,88.0508,87.9412,88.0417,20769.0
2015-12-08 11:50:00,96.38,96.43,96.34,96.41,11449.0,88.0052,88.0508,87.9686,88.0326,11449.0
2015-12-08 12:00:00,96.41,96.56,96.34,96.56,12567.0,88.0326,88.1695,87.9686,88.1695,12567.0
2015-12-08 12:10:00,96.49,96.52,96.27,96.28,37423.0,88.1056,88.133,87.9047,87.9139,37423.0
2015-12-08 12:20:00,96.29,96.4,96.22,96.35,34465.0,87.923,88.0234,87.8591,87.9778,34465.0
2015-12-08 12:30:00,96.33,96.33,96.16,96.19,18576.0,87.9595,87.9595,87.8043,87.8317,18576.0
2015-12-08 12:40:00,96.19,96.2,96.02,96.05,6135.0,87.8317,87.8408,87.6764,87.7038,6135.0
2015-12-08 12:50:00,96.08,96.2,96.08,96.2,4662.0,87.7312,87.8408,87.7312,87.8408,4662.0
2015-12-08 13:00:00,96.21,96.31,96.21,96.27,23765.0,87.8499,87.9412,87.8499,87.9047,23765.0
2015-12-08 13:10:00,96.25,96.3,96.05,96.05,5515.0,87.8865,87.9321,87.7038,87.7038,5515.0
2015-12-08 13:20:00,96.11,96.13,95.95,95.98,4452.0,87.7586,87.7769,87.6125,87.6399,4452.0
2015-12-08 13:30:00,95.97,96.15,95.97,96.12,17739.0,87.6308,87.7952,87.6308,87.7678,17739.0
2015-12-08 13:40:00,96.13,96.16,95.99,96.02,19886.0,87.7769,87.8043,87.6491,87.6764,19886.0
2015-12-08 13:50:00,96.0,96.11,95.93,96.11,5378.0,87.6582,87.7586,87.5943,87.7586,5378.0
2015-12-08 14:00:00,96.13,96.25,96.11,96.24,6738.0,87.7769,87.8865,87.7586,87.8773,6738.0
2015-12-08 14:10:00,96.28,96.34,96.19,96.23,9657.0,87.9139,87.9686,87.8317,87.8682,9657.0
2015-12-08 14:20:00,96.22,96.22,96.04,96.13,6643.0,87.8591,87.8591,87.6947,87.7769,6643.0
2015-12-08 14:30:00,96.11,96.11,95.94,95.99,6888.0,87.7586,87.7586,87.6034,87.6491,6888.0
2015-12-08 14:40:00,95.97,96.03,95.86,96.01,9956.0,87.6308,87.6856,87.5304,87.6673,9956.0
2015-12-08 14:50:00,96.0,96.04,95.87,95.93,6664.0,87.6582,87.6947,87.5395,87.5943,6664.0
2015-12-08 15:00:00,95.95,96.04,95.86,96.01,25242.0,87.6125,87.6947,87.5304,87.6673,25242.0
2015-12-08 15:10:00,96.01,96.01,95.82,95.82,6266.0,87.6673,87.6673,87.4938,87.4938,6266.0
2015-12-08 15:20:00,95.8,95.9,95.64,95.64,12450.0,87.4756,87.5669,87.3295,87.3295,12450.0
2015-12-08 15:30:00,95.63,95.84,95.55,95.84,22769.0,87.3203,87.5121,87.2473,87.5121,22769.0
2015-12-08 15:40:00,95.83,96.02,95.74,96.01,39214.0,87.503,87.6764,87.4208,87.6673,39214.0
2015-12-08 15:50:00,95.99,96.08,95.84,95.87,93239.0,87.6491,87.7312,87.5121,87.5395,93239.0
2015-12-09 09:30:00,95.33,95.75,95.03,95.71,9934.0,87.0464,87.4299,86.7725,87.3934,9934.0
2015-12-09 09:40:00,95.66,95.79,95.51,95.79,10029.0,87.3477,87.4664,87.2108,87.4664,10029.0
2015-12-09 09:50:00,95.73,95.89,95.53,95.77,39969.0,87.4116,87.5577,87.229,87.4482,39969.0
2015-12-09 10:00:00,95.73,95.78,95.52,95.75,43047.0,87.4116,87.4573,87.2199,87.4299,43047.0
2015-12-09 10:10:00,95.8,96.07,95.76,95.81,9444.0,87.4756,87.7221,87.439,87.4847,9444.0
2015-12-09 10:20:00,95.84,95.99,95.84,95.84,6040.0,87.5121,87.6491,87.5121,87.5121,6040.0
2015-12-09 10:30:00,95.87,96.35,95.86,96.26,11652.0,87.5395,87.9778,87.5304,87.8956,11652.0
2015-12-09 10:40:00,96.28,96.28,96.14,96.14,5118.0,87.9139,87.9139,87.786,87.786,5118.0
2015-12-09 10:50:00,96.14,96.19,95.98,96.04,25278.0,87.786,87.8317,87.6399,87.6947,25278.0
2015-12-09 11:00:00,96.08,96.09,95.88,95.89,26752.0,87.7312,87.7404,87.5486,87.5577,26752.0
2015-12-09 11:10:00,95.89,95.94,95.68,95.74,8237.0,87.5577,87.6034,87.366,87.4208,8237.0
2015-12-09 11:20:00,95.67,95.75,95.57,95.57,42800.0,87.3569,87.4299,87.2655,87.2655,42800.0
2015-12-09 11:30:00,95.62,95.69,95.45,95.5,8034.0,87.3112,87.3751,87.156,87.2016,8034.0
2015-12-09 11:40:00,95.5,95.51,95.02,95.11,9891.0,87.2016,87.2108,86.7633,86.8455,9891.0
2015-12-09 11:50:00,95.11,95.25,95.1,95.25,22127.0,86.8455,86.9734,86.8364,86.9734,22127.0
2015-12-09 12:00:00,95.22,95.31,95.15,95.25,7150.0,86.946,87.0281,86.882,86.9734,7150.0
2015-12-09 12:10:00,95.25,95.27,95.05,95.15,109836.0,86.9734,86.9916,86.7907,86.882,109836.0
2015-12-09 12:20:00,95.12,95.12,94.81,94.98,25892.0,86.8547,86.8547,86.5716,86.7268,25892.0
2015-12-09 12:30:00,94.99,95.01,94.61,94.62,24039.0,86.7359,86.7542,86.389,86.3981,24039.0
2015-12-09 12:40:00,94.61,94.76,94.38,94.75,13813.0,86.389,86.5259,86.179,86.5168,13813.0
2015-12-09 12:50:00,94.77,94.81,94.56,94.6,54178.0,86.5351,86.5716,86.3433,86.3798,54178.0
2015-12-09 13:00:00,94.6,94.8,94.35,94.66,17150.0,86.3798,86.5625,86.1516,86.4346,17150.0
2015-12-09 13:10:00,94.63,94.82,94.54,94.54,35721.0,86.4072,86.5807,86.3251,86.3251,35721.0
2015-12-09 13:20:00,94.53,94.72,94.5,94.59,20452.0,86.3159,86.4894,86.2885,86.3707,20452.0
2015-12-09 13:30:00,94.62,94.76,94.53,94.74,15276.0,86.3981,86.5259,86.3159,86.5077,15276.0
2015-12-09 13:40:00,94.73,94.87,94.57,94.8,20958.0,86.4985,86.6264,86.3524,86.5625,20958.0
2015-12-09 13:50:00,94.8,94.86,94.73,94.77,14609.0,86.5625,86.6172,86.4985,86.5351,14609.0
2015-12-09 14:00:00,94.76,94.81,94.68,94.73,16777.0,86.5259,86.5716,86.4529,86.4985,16777.0
2015-12-09 14:10:00,94.76,94.87,94.75,94.79,15303.0,86.5259,86.6264,86.5168,86.5533,15303.0
2015-12-09 14:20:00,94.8,94.81,94.69,94.76,61741.0,86.5625,86.5716,86.462,86.5259,61741.0
2015-12-09 14:30:00,94.76,94.83,94.72,94.79,29850.0,86.5259,86.5899,86.4894,86.5533,29850.0
2015-12-09 14:40:00,94.78,94.81,94.56,94.63,18163.0,86.5442,86.5716,86.3433,86.4072,18163.0
2015-12-09 14:50:00,94.64,94.65,94.41,94.47,20712.0,86.4164,86.4255,86.2063,86.2611,20712.0
2015-12-09 15:00:00,94.45,94.54,94.42,94.46,23503.0,86.2429,86.3251,86.2155,86.252,23503.0
2015-12-09 15:10:00,94.49,94.54,94.31,94.36,54492.0,86.2794,86.3251,86.115,86.1607,54492.0
2015-12-09 15:20:00,94.39,94.65,94.37,94.59,25171.0,86.1881,86.4255,86.1698,86.3707,25171.0
2015-12-09 15:30:00,94.6,94.85,94.6,94.73,45839.0,86.3798,86.6081,86.3798,86.4985,45839.0
2015-12-09 15:40:00,94.73,94.75,94.47,94.48,79817.0,86.4985,86.5168,86.2611,86.2703,79817.0
2015-12-09 15:50:00,94.47,94.53,94.33,94.46,112022.0,86.2611,86.3159,86.1333,86.252,112022.0
2015-12-10 09:30:00,94.6,94.98,94.24,94.93,14735.0,86.3798,86.7268,86.0511,86.6812,14735.0
2015-12-10 09:40:00,94.89,95.21,94.83,95.02,10400.0,86.6446,86.9368,86.5899,86.7633,10400.0
2015-12-10 09:50:00,94.97,94.97,94.58,94.87,7300.0,86.7177,86.7177,86.3616,86.6264,7300.0
2015-12-10 10:00:00,94.85,94.87,94.4,94.4,5924.0,86.6081,86.6264,86.1972,86.1972,5924.0
2015-12-10 10:10:00,94.4,94.67,94.2,94.67,6878.0,86.1972,86.4438,86.0146,86.4438,6878.0
2015-12-10 10:20:00,94.68,94.91,94.66,94.87,7790.0,86.4529,86.6629,86.4346,86.6264,7790.0
2015-12-10 10:30:00,94.84,95.2,94.84,95.2,15853.0,86.599,86.9277,86.599,86.9277,15853.0
2015-12-10 10:40:00,95.22,95.36,95.08,95.08,7040.0,86.946,87.0738,86.8181,86.8181,7040.0
2015-12-10 10:50:00,95.14,95.22,94.75,94.8,11074.0,86.8729,86.946,86.5168,86.5625,11074.0
2015-12-10 11:00:00,94.8,95.0,94.77,94.84,8847.0,86.5625,86.7451,86.5351,86.599,8847.0
2015-12-10 11:10:00,94.86,95.09,94.83,95.06,11447.0,86.6172,86.8273,86.5899,86.7999,11447.0
2015-12-10 11:20:00,95.07,95.15,94.98,95.01,7501.0,86.809,86.882,86.7268,86.7542,7501.0
2015-12-10 11:30:00,94.96,95.03,94.86,95.03,8390.0,86.7086,86.7725,86.6172,86.7725,8390.0
2015-12-10 11:40:00,95.04,95.25,95.04,95.22,24173.0,86.7816,86.9734,86.7816,86.946,24173.0
2015-12-10 11:50:00,95.22,95.3,95.13,95.13,20444.0,86.946,87.019,86.8638,86.8638,20444.0
2015-12-10 12:00:00,95.15,95.28,95.08,95.13,43262.0,86.882,87.0007,86.8181,86.8638,43262.0
2015-12-10 12:10:00,95.06,95.16,94.94,94.97,33664.0,86.7999,86.8912,86.6903,86.7177,33664.0
2015-12-10 12:20:00,95.0,95.25,95.0,95.23,4800.0,86.7451,86.9734,86.7451,86.9551,4800.0
2015-12-10 12:30:00,95.24,95.24,94.99,94.99,5765.0,86.9642,86.9642,86.7359,86.7359,5765.0
2015-12-10 12:40:00,95.02,95.09,94.99,95.06,5156.0,86.7633,86.8273,86.7359,86.7999,5156.0
2015-12-10 12:50:00,95.07,95.19,94.97,95.1,9650.0,86.809,86.9186,86.7177,86.8364,9650.0
2015-12-10 13:00:00,95.12,95.18,95.08,95.18,17769.0,86.8547,86.9094,86.8181,86.9094,17769.0
2015-12-10 13:10:00,95.18,95.2,95.07,95.19,5700.0,86.9094,86.9277,86.809,86.9186,5700.0
2015-12-10 13:20:00,95.22,95.34,95.11,95.18,3900.0,86.946,87.0555,86.8455,86.9094,3900.0
2015-12-10 13:30:00,95.15,95.25,95.15,95.24,7600.0,86.882,86.9734,86.882,86.9642,7600.0
2015-12-10 13:40:00,95.22,95.27,95.08,95.26,7552.0,86.946,86.9916,86.8181,86.9825,7552.0
2015-12-10 13:50:00,95.28,95.31,95.18,95.18,4984.0,87.0007,87.0281,86.9094,86.9094,4984.0
2015-12-10 14:00:00,95.15,95.3,95.12,95.27,5440.0,86.882,87.019,86.8547,86.9916,5440.0
2015-12-10 14:10:00,95.23,95.25,95.13,95.22,4015.0,86.9551,86.9734,86.8638,86.946,4015.0
2015-12-10 14:20:00,95.26,95.46,95.26,95.44,5259.0,86.9825,87.1651,86.9825,87.1468,5259.0
2015-12-10 14:30:00,95.48,95.51,95.26,95.28,10109.0,87.1834,87.2108,86.9825,87.0007,10109.0
2015-12-10 14:40:00,95.31,95.42,95.27,95.42,13089.0,87.0281,87.1286,86.9916,87.1286,13089.0
2015-12-10 14:50:00,95.41,95.45,95.35,95.45,32875.0,87.1195,87.156,87.0647,87.156,32875.0
2015-12-10 15:00:00,95.46,95.46,95.16,95.16,15248.0,87.1651,87.1651,86.8912,86.8912,15248.0
2015-12-10 15:10:00,95.16,95.21,95.08,95.08,17260.0,86.8912,86.9368,86.8181,86.8181,17260.0
2015-12-10 15:20:00,95.08,95.2,95.02,95.2,27614.0,86.8181,86.9277,86.7633,86.9277,27614.0
2015-12-10 15:30:00,95.18,95.2,95.06,95.14,28404.0,86.9094,86.9277,86.7999,86.8729,28404.0
2015-12-10 15:40:00,95.14,95.24,95.07,95.21,42161.0,86.8729,86.9642,86.809,86.9368,42161.0
2015-12-10 15:50:00,95.2,95.2,94.94,95.04,135268.0,86.9277,86.9277,86.6903,86.7816,135268.0
2015-12-11 09:30:00,93.73,94.24,93.65,94.0,22498.0,85.5854,86.0511,85.5124,85.832,22498.0
2015-12-11 09:40:00,94.18,94.28,93.74,93.98,13043.0,85.9963,86.0876,85.5946,85.8137,13043.0
2015-12-11 09:50:00,93.89,94.13,93.85,93.92,20007.0,85.7315,85.9507,85.695,85.7589,20007.0
2015-12-11 10:00:00,93.92,94.42,93.89,94.21,12358.0,85.7589,86.2155,85.7315,86.0237,12358.0
2015-12-11 10:10:00,94.2,94.35,94.02,94.1,17653.0,86.0146,86.1516,85.8502,85.9233,17653.0
2015-12-11 10:20:00,94.02,94.03,93.83,93.97,14784.0,85.8502,85.8594,85.6767,85.8046,14784.0
2015-12-11 10:30:00,93.96,94.12,93.64,93.64,61064.0,85.7954,85.9415,85.5033,85.5033,61064.0
2015-12-11 10:40:00,93.72,93.84,93.61,93.8,36782.0,85.5763,85.6859,85.4759,85.6494,36782.0
2015-12-11 10:50:00,93.76,93.82,93.25,93.25,77996.0,85.6128,85.6676,85.1471,85.1471,77996.0
2015-12-11 11:00:00,93.22,93.5,93.21,93.41,22376.0,85.1198,85.3754,85.1106,85.2932,22376.0
2015-12-11 11:10:00,93.45,93.45,93.2,93.44,17234.0,85.3298,85.3298,85.1015,85.3206,17234.0
2015-12-11 11:20:00,93.39,93.46,93.23,93.26,14528.0,85.275,85.3389,85.1289,85.1563,14528.0
2015-12-11 11:30:00,93.24,93.33,93.17,93.32,32929.0,85.138,85.2202,85.0741,85.2111,32929.0
2015-12-11 11:40:00,93.35,93.44,93.35,93.42,6323.0,85.2385,85.3206,85.2385,85.3024,6323.0
2015-12-11 11:50:00,93.4,93.42,93.21,93.3,17359.0,85.2841,85.3024,85.1106,85.1928,17359.0
2015-12-11 12:00:00,93.28,93.38,93.16,93.17,17627.0,85.1745,85.2658,85.065,85.0741,17627.0
2015-12-11 12:10:00,93.16,93.29,93.1,93.18,17430.0,85.065,85.1837,85.0102,85.0832,17430.0
2015-12-11 12:20:00,93.2,93.31,93.07,93.18,65401.0,85.1015,85.2019,84.9828,85.0832,65401.0
2015-12-11 12:30:00,93.15,93.24,93.11,93.18,36358.0,85.0558,85.138,85.0193,85.0832,36358.0
2015-12-11 12:40:00,93.2,93.28,93.17,93.2,46125.0,85.1015,85.1745,85.0741,85.1015,46125.0
2015-12-11 12:50:00,93.2,93.21,92.95,93.1,26952.0,85.1015,85.1106,84.8732,85.0102,26952.0
2015-12-11 13:00:00,93.12,93.2,93.04,93.06,30538.0,85.0284,85.1015,84.9554,84.9737,30538.0
2015-12-11 13:10:00,93.07,93.31,93.02,93.26,31293.0,84.9828,85.2019,84.9371,85.1563,31293.0
2015-12-11 13:20:00,93.27,93.27,93.07,93.09,36430.0,85.1654,85.1654,84.9828,85.001,36430.0
2015-12-11 13:30:00,93.1,93.17,93.03,93.17,25594.0,85.0102,85.0741,84.9463,85.0741,25594.0
2015-12-11 13:40:00,93.17,93.31,93.09,93.19,29231.0,85.0741,85.2019,85.001,85.0924,29231.0
2015-12-11 13:50:00,93.19,93.33,93.18,93.2,34473.0,85.0924,85.2202,85.0832,85.1015,34473.0
2015-12-11 14:00:00,93.2,93.25,93.03,93.1,25104.0,85.1015,85.1471,84.9463,85.0102,25104.0
2015-12-11 14:10:00,93.1,93.27,93.1,93.23,21657.0,85.0102,85.1654,85.0102,85.1289,21657.0
2015-12-11 14:20:00,93.24,93.24,92.62,92.76,52992.0,85.138,85.138,84.5719,84.6997,52992.0
2015-12-11 14:30:00,92.76,92.96,92.71,92.94,27506.0,84.6997,84.8823,84.6541,84.8641,27506.0
2015-12-11 14:40:00,92.91,93.1,92.91,92.98,47019.0,84.8367,85.0102,84.8367,84.9006,47019.0
2015-12-11 14:50:00,92.98,93.05,92.93,93.0,34133.0,84.9006,84.9645,84.8549,84.9189,34133.0
2015-12-11 15:00:00,93.0,93.06,92.86,92.89,40913.0,84.9189,84.9737,84.791,84.8184,40913.0
2015-12-11 15:10:00,92.86,92.91,92.71,92.71,61726.0,84.791,84.8367,84.6541,84.6541,61726.0
2015-12-11 15:20:00,92.71,92.87,92.66,92.82,103523.0,84.6541,84.8002,84.6084,84.7545,103523.0
2015-12-11 15:30:00,92.79,92.98,92.78,92.8,82635.0,84.7271,84.9006,84.718,84.7362,82635.0
2015-12-11 15:40:00,92.81,92.91,92.74,92.87,162771.0,84.7454,84.8367,84.6815,84.8002,162771.0
2015-12-11 15:50:00,92.85,92.86,92.58,92.68,248919.0,84.7819,84.791,84.5354,84.6267,248919.0
2015-12-14 09:30:00,92.73,94.11,92.73,93.76,31242.0,84.6723,85.9324,84.6723,85.6128,31242.0
2015-12-14 09:40:00,93.74,93.83,93.3,93.81,23430.0,85.5946,85.6767,85.1928,85.6585,23430.0
2015-12-14 09:50:00,93.83,94.01,93.4,93.43,12210.0,85.6767,85.8411,85.2841,85.3115,12210.0
2015-12-14 10:00:00,93.41,93.69,93.33,93.42,43765.0,85.2932,85.5489,85.2202,85.3024,43765.0
2015-12-14 10:10:00,93.39,93.59,92.67,93.0,44747.0,85.275,85.4576,84.6175,84.9189,44747.0
2015-12-14 10:20:00,93.01,93.08,92.82,92.86,21507.0,84.928,84.9919,84.7545,84.791,21507.0
2015-12-14 10:30:00,92.85,93.09,92.85,93.08,76950.0,84.7819,85.001,84.7819,84.9919,76950.0
2015-12-14 10:40:00,93.12,93.26,93.0,93.03,18466.0,85.0284,85.1563,84.9189,84.9463,18466.0
2015-12-14 10:50:00,92.92,92.98,92.79,92.93,10183.0,84.8458,84.9006,84.7271,84.8549,10183.0
2015-12-14 11:00:00,92.87,92.9,92.62,92.63,14221.0,84.8002,84.8276,84.5719,84.581,14221.0
2015-12-14 11:10:00,92.62,92.64,92.26,92.42,22497.0,84.5719,84.5901,84.2432,84.3893,22497.0
2015-12-14 11:20:00,92.49,92.65,92.46,92.62,13832.0,84.4532,84.5993,84.4258,84.5719,13832.0
2015-12-14 11:30:00,92.59,92.59,92.32,92.46,15573.0,84.5445,84.5445,84.298,84.4258,15573.0
2015-12-14 11:40:00,92.5,92.72,92.39,92.53,20067.0,84.4623,84.6632,84.3619,84.4897,20067.0
2015-12-14 11:50:00,92.53,92.69,92.47,92.6,24951.0,84.4897,84.6358,84.4349,84.5536,24951.0
2015-12-14 12:00:00,92.6,92.89,92.47,92.89,17925.0,84.5536,84.8184,84.4349,84.8184,17925.0
2015-12-14 12:10:00,92.9,93.02,92.84,92.98,15300.0,84.8276,84.9371,84.7728,84.9006,15300.0
2015-12-14 12:20:00,92.96,93.12,92.85,93.08,8435.0,84.8823,85.0284,84.7819,84.9919,8435.0
2015-12-14 12:30:00,93.12,93.22,93.04,93.04,6950.0,85.0284,85.1198,84.9554,84.9554,6950.0
2015-12-14 12:40:00,93.07,93.12,92.95,92.99,9284.0,84.9828,85.0284,84.8732,84.9097,9284.0
2015-12-14 12:50:00,92.97,93.43,92.97,93.43,11972.0,84.8915,85.3115,84.8915,85.3115,11972.0
2015-12-14 13:00:00,93.41,93.49,93.28,93.43,19158.0,85.2932,85.3663,85.1745,85.3115,19158.0
2015-12-14 13:10:00,93.43,93.5,93.37,93.45,20058.0,85.3115,85.3754,85.2567,85.3298,20058.0
2015-12-14 13:20:00,93.45,93.52,93.34,93.48,53330.0,85.3298,85.3937,85.2293,85.3572,53330.0
2015-12-14 13:30:00,93.48,93.59,93.41,93.41,18962.0,85.3572,85.4576,85.2932,85.2932,18962.0
2015-12-14 13:40:00,93.4,93.58,93.34,93.56,49892.0,85.2841,85.4485,85.2293,85.4302,49892.0
2015-12-14 13:50:00,93.55,93.63,93.43,93.63,18359.0,85.4211,85.4941,85.3115,85.4941,18359.0
2015-12-14 14:00:00,93.62,93.62,93.33,93.59,24402.0,85.485,85.485,85.2202,85.4576,24402.0
2015-12-14 14:10:00,93.58,93.76,93.57,93.74,20069.0,85.4485,85.6128,85.4393,85.5946,20069.0
2015-12-14 14:20:00,93.75,93.75,93.5,93.55,28630.0,85.6037,85.6037,85.3754,85.4211,28630.0
2015-12-14 14:30:00,93.55,93.59,93.5,93.58,26848.0,85.4211,85.4576,85.3754,85.4485,26848.0
2015-12-14 14:40:00,93.59,93.71,93.53,93.7,43199.0,85.4576,85.5672,85.4028,85.558,43199.0
2015-12-14 14:50:00,93.7,93.92,93.63,93.85,36966.0,85.558,85.7589,85.4941,85.695,36966.0
2015-12-14 15:00:00,93.85,93.87,93.7,93.82,29571.0,85.695,85.7133,85.558,85.6676,29571.0
2015-12-14 15:10:00,93.79,93.83,93.65,93.83,36714.0,85.6402,85.6767,85.5124,85.6767,36714.0
2015-12-14 15:20:00,93.81,93.9,93.78,93.88,35018.0,85.6585,85.7407,85.6311,85.7224,35018.0
2015-12-14 15:30:00,93.88,94.13,93.88,94.05,42282.0,85.7224,85.9507,85.7224,85.8776,42282.0
2015-12-14 15:40:00,94.06,94.36,93.93,94.31,56948.0,85.8868,86.1607,85.7681,86.115,56948.0
2015-12-14 15:50:00,94.28,94.47,94.22,94.42,129294.0,86.0876,86.2611,86.0329,86.2155,129294.0
2015-12-15 09:30:00,95.38,95.59,94.79,95.31,45037.0,87.0921,87.2838,86.5533,87.0281,45037.0
2015-12-15 09:40:00,95.36,95.55,94.75,95.55,60083.0,87.0738,87.2473,86.5168,87.2473,60083.0
2015-12-15 09:50:00,95.48,95.64,94.92,94.92,32601.0,87.1834,87.3295,86.672,86.672,32601.0
2015-12-15 10:00:00,94.96,95.27,94.83,94.97,44233.0,86.7086,86.9916,86.5899,86.7177,44233.0
2015-12-15 10:10:00,94.93,95.05,94.72,94.95,33689.0,86.6812,86.7907,86.4894,86.6994,33689.0
2015-12-15 10:20:00,94.99,95.0,94.75,94.9,24978.0,86.7359,86.7451,86.5168,86.6538,24978.0
2015-12-15 10:30:00,94.93,95.11,94.79,95.06,18425.0,86.6812,86.8455,86.5533,86.7999,18425.0
2015-12-15 10:40:00,95.11,95.2,95.01,95.11,19969.0,86.8455,86.9277,86.7542,86.8455,19969.0
2015-12-15 10:50:00,95.14,95.24,95.07,95.18,17566.0,86.8729,86.9642,86.809,86.9094,17566.0
2015-12-15 11:00:00,95.15,95.15,94.88,94.9,70818.0,86.882,86.882,86.6355,86.6538,70818.0
2015-12-15 11:10:00,94.91,94.93,94.75,94.83,18444.0,86.6629,86.6812,86.5168,86.5899,18444.0
2015-12-15 11:20:00,94.8,94.9,94.67,94.79,96920.0,86.5625,86.6538,86.4438,86.5533,96920.0
2015-12-15 11:30:00,94.79,94.83,94.67,94.77,44211.0,86.5533,86.5899,86.4438,86.5351,44211.0
2015-12-15 11:40:00,94.75,94.78,94.57,94.69,45256.0,86.5168,86.5442,86.3524,86.462,45256.0
2015-12-15 11:50:00,94.71,94.97,94.69,94.97,31642.0,86.4803,86.7177,86.462,86.7177,31642.0
2015-12-15 12:00:00,94.93,95.06,94.89,94.93,24008.0,86.6812,86.7999,86.6446,86.6812,24008.0
2015-12-15 12:10:00,94.92,95.07,94.87,94.99,29423.0,86.672,86.809,86.6264,86.7359,29423.0
2015-12-15 12:20:00,94.97,95.13,94.96,95.13,21450.0,86.7177,86.8638,86.7086,86.8638,21450.0
2015-12-15 12:30:00,95.14,95.6,95.14,95.51,35608.0,86.8729,87.2929,86.8729,87.2108,35608.0
2015-12-15 12:40:00,95.49,95.52,95.38,95.48,14565.0,87.1925,87.2199,87.0921,87.1834,14565.0
2015-12-15 12:50:00,95.48,95.76,95.31,95.72,31666.0,87.1834,87.439,87.0281,87.4025,31666.0
2015-12-15 13:00:00,95.7,95.73,95.54,95.55,28152.0,87.3843,87.4116,87.2382,87.2473,28152.0
2015-12-15 13:10:00,95.51,95.53,95.34,95.34,25564.0,87.2108,87.229,87.0555,87.0555,25564.0
2015-12-15 13:20:00,95.34,95.37,95.09,95.09,19824.0,87.0555,87.0829,86.8273,86.8273,19824.0
2015-12-15 13:30:00,95.09,95.42,95.08,95.37,19094.0,86.8273,87.1286,86.8181,87.0829,19094.0
2015-12-15 13:40:00,95.34,95.44,95.24,95.44,54505.0,87.0555,87.1468,86.9642,87.1468,54505.0
2015-12-15 13:50:00,95.45,95.57,95.37,95.45,12517.0,87.156,87.2655,87.0829,87.156,12517.0
2015-12-15 14:00:00,95.42,95.48,95.27,95.31,24480.0,87.1286,87.1834,86.9916,87.0281,24480.0
2015-12-15 14:10:00,95.33,95.44,95.27,95.43,13593.0,87.0464,87.1468,86.9916,87.1377,13593.0
2015-12-15 14:20:00,95.5,95.54,95.35,95.43,17334.0,87.2016,87.2382,87.0647,87.1377,17334.0
2015-12-15 14:30:00,95.41,95.47,95.15,95.16,11508.0,87.1195,87.1742,86.882,86.8912,11508.0
2015-12-15 14:40:00,95.15,95.26,94.96,94.96,29541.0,86.882,86.9825,86.7086,86.7086,29541.0
2015-12-15 14:50:00,94.98,95.1,94.95,95.03,31046.0,86.7268,86.8364,86.6994,86.7725,31046.0
2015-12-15 15:00:00,95.05,95.12,94.98,95.04,21901.0,86.7907,86.8547,86.7268,86.7816,21901.0
2015-12-15 15:10:00,95.04,95.11,94.99,95.1,30799.0,86.7816,86.8455,86.7359,86.8364,30799.0
2015-12-15 15:20:00,95.1,95.14,95.04,95.05,16885.0,86.8364,86.8729,86.7816,86.7907,16885.0
2015-12-15 15:30:00,95.04,95.05,94.9,95.0,44931.0,86.7816,86.7907,86.6538,86.7451,44931.0
2015-12-15 15:40:00,95.01,95.23,94.98,95.12,34483.0,86.7542,86.9551,86.7268,86.8547,34483.0
2015-12-15 15:50:00,95.12,95.2,95.04,95.11,104589.0,86.8547,86.9277,86.7816,86.8455,104589.0
2015-12-16 09:30:00,95.5,96.01,95.31,95.65,85502.0,87.2016,87.6673,87.0281,87.3386,85502.0
2015-12-16 09:40:00,95.66,95.75,95.45,95.51,69311.0,87.3477,87.4299,87.156,87.2108,69311.0
2015-12-16 09:50:00,95.52,95.72,95.48,95.63,32134.0,87.2199,87.4025,87.1834,87.3203,32134.0
2015-12-16 10:00:00,95.63,95.74,95.59,95.73,39644.0,87.3203,87.4208,87.2838,87.4116,39644.0
2015-12-16 10:10:00,95.69,95.76,95.62,95.7,55354.0,87.3751,87.439,87.3112,87.3843,55354.0
2015-12-16 10:20:00,95.73,95.75,95.6,95.6,19141.0,87.4116,87.4299,87.2929,87.2929,19141.0
2015-12-16 10:30:00,95.5,95.63,95.3,95.55,40515.0,87.2016,87.3203,87.019,87.2473,40515.0
2015-12-16 10:40:00,95.51,95.71,95.43,95.68,27646.0,87.2108,87.3934,87.1377,87.366,27646.0
2015-12-16 10:50:00,95.68,95.71,95.54,95.62,29514.0,87.366,87.3934,87.2382,87.3112,29514.0
2015-12-16 11:00:00,95.6,95.66,95.52,95.57,29472.0,87.2929,87.3477,87.2199,87.2655,29472.0
2015-12-16 11:10:00,95.58,95.67,95.45,95.5,28743.0,87.2747,87.3569,87.156,87.2016,28743.0
2015-12-16 11:20:00,95.54,95.6,95.41,95.54,16267.0,87.2382,87.2929,87.1195,87.2382,16267.0
2015-12-16 11:30:00,95.54,95.72,95.54,95.66,11170.0,87.2382,87.4025,87.2382,87.3477,11170.0
2015-12-16 11:40:00,95.66,95.66,95.5,95.58,14023.0,87.3477,87.3477,87.2016,87.2747,14023.0
2015-12-16 11:50:00,95.59,95.73,95.59,95.65,14160.0,87.2838,87.4116,87.2838,87.3386,14160.0
2015-12-16 12:00:00,95.65,95.83,95.65,95.8,14250.0,87.3386,87.503,87.3386,87.4756,14250.0
2015-12-16 12:10:00,95.8,95.83,95.73,95.76,18662.0,87.4756,87.503,87.4116,87.439,18662.0
2015-12-16 12:20:00,95.76,95.82,95.74,95.77,13389.0,87.439,87.4938,87.4208,87.4482,13389.0
2015-12-16 12:30:00,95.75,95.81,95.71,95.75,12879.0,87.4299,87.4847,87.3934,87.4299,12879.0
2015-12-16 12:40:00,95.74,95.87,95.69,95.81,39091.0,87.4208,87.5395,87.3751,87.4847,39091.0
2015-12-16 12:50:00,95.81,95.89,95.24,95.31,28124.0,87.4847,87.5577,86.9642,87.0281,28124.0
2015-12-16 13:00:00,95.31,95.39,95.19,95.34,19181.0,87.0281,87.1012,86.9186,87.0555,19181.0
2015-12-16 13:10:00,95.31,95.42,95.28,95.32,15220.0,87.0281,87.1286,87.0007,87.0373,15220.0
2015-12-16 13:20:00,95.31,95.54,95.31,95.51,19182.0,87.0281,87.2382,87.0281,87.2108,19182.0
2015-12-16 13:30:00,95.49,95.55,95.43,95.49,19768.0,87.1925,87.2473,87.1377,87.1925,19768.0
2015-12-16 13:40:00,95.46,95.71,95.46,95.7,12061.0,87.1651,87.3934,87.1651,87.3843,12061.0
2015-12-16 13:50:00,95.79,95.96,95.61,95.82,15406.0,87.4664,87.6217,87.3021,87.4938,15406.0
2015-12-16 14:00:00,95.61,96.12,95.0,95.9,47103.0,87.3021,87.7678,86.7451,87.5669,47103.0
2015-12-16 14:10:00,95.91,96.14,95.77,95.88,59188.0,87.576,87.786,87.4482,87.5486,59188.0
2015-12-16 14:20:00,95.84,96.06,95.65,95.79,62038.0,87.5121,87.713,87.3386,87.4664,62038.0
2015-12-16 14:30:00,95.67,96.03,95.52,95.84,26203.0,87.3569,87.6856,87.2199,87.5121,26203.0
2015-12-16 14:40:00,95.8,95.89,95.63,95.81,57447.0,87.4756,87.5577,87.3203,87.4847,57447.0
2015-12-16 14:50:00,95.8,96.22,95.8,96.17,49070.0,87.4756,87.8591,87.4756,87.8134,49070.0
2015-12-16 15:00:00,96.24,96.27,95.95,96.05,31725.0,87.8773,87.9047,87.6125,87.7038,31725.0
2015-12-16 15:10:00,96.06,96.24,96.05,96.18,28784.0,87.713,87.8773,87.7038,87.8225,28784.0
2015-12-16 15:20:00,96.2,96.36,96.16,96.32,43324.0,87.8408,87.9869,87.8043,87.9504,43324.0
2015-12-16 15:30:00,96.32,96.55,96.31,96.53,95212.0,87.9504,88.1604,87.9412,88.1421,95212.0
2015-12-16 15:40:00,96.53,96.58,96.44,96.49,62662.0,88.1421,88.1878,88.06,88.1056,62662.0
2015-12-16 15:50:00,96.52,96.6,96.46,96.51,102839.0,88.133,88.206,88.0782,88.1239,102839.0
2015-12-17 09:30:00,96.86,96.92,95.18,96.22,23759.0,88.4435,88.4982,86.9094,87.8591,23759.0
2015-12-17 09:40:00,96.3,96.48,96.2,96.27,17117.0,87.9321,88.0965,87.8408,87.9047,17117.0
2015-12-17 09:50:00,96.25,96.62,96.24,96.47,14409.0,87.8865,88.2243,87.8773,88.0873,14409.0
2015-12-17 10:00:00,96.39,96.47,96.25,96.34,7141.0,88.0143,88.0873,87.8865,87.9686,7141.0
2015-12-17 10:10:00,96.34,96.43,96.1,96.1,22286.0,87.9686,88.0508,87.7495,87.7495,22286.0
2015-12-17 10:20:00,96.14,96.27,96.1,96.22,27081.0,87.786,87.9047,87.7495,87.8591,27081.0
2015-12-17 10:30:00,96.25,96.27,96.05,96.09,34404.0,87.8865,87.9047,87.7038,87.7404,34404.0
2015-12-17 10:40:00,96.07,96.1,95.64,95.65,49820.0,87.7221,87.7495,87.3295,87.3386,49820.0
2015-12-17 10:50:00,95.67,95.7,95.19,95.21,25029.0,87.3569,87.3843,86.9186,86.9368,25029.0
2015-12-17 11:00:00,95.2,95.37,95.2,95.37,18093.0,86.9277,87.0829,86.9277,87.0829,18093.0
2015-12-17 11:10:00,95.35,95.49,95.31,95.41,61482.0,87.0647,87.1925,87.0281,87.1195,61482.0
2015-12-17 11:20:00,95.4,95.41,95.27,95.31,56512.0,87.1103,87.1195,86.9916,87.0281,56512.0
2015-12-17 11:30:00,95.31,95.54,95.3,95.52,22619.0,87.0281,87.2382,87.019,87.2199,22619.0
2015-12-17 11:40:00,95.54,95.61,95.34,95.38,14926.0,87.2382,87.3021,87.0555,87.0921,14926.0
2015-12-17 11:50:00,95.36,95.37,95.3,95.3,20399.0,87.0738,87.0829,87.019,87.019,20399.0
2015-12-17 12:00:00,95.31,95.48,95.28,95.48,22600.0,87.0281,87.1834,87.0007,87.1834,22600.0
2015-12-17 12:10:00,95.52,95.68,95.46,95.68,8437.0,87.2199,87.366,87.1651,87.366,8437.0
2015-12-17 12:20:00,95.66,95.7,95.55,95.58,14137.0,87.3477,87.3843,87.2473,87.2747,14137.0
2015-12-17 12:30:00,95.55,95.61,95.43,95.45,22708.0,87.2473,87.3021,87.1377,87.156,22708.0
2015-12-17 12:40:00,95.4,95.4,95.28,95.31,24354.0,87.1103,87.1103,87.0007,87.0281,24354.0
2015-12-17 12:50:00,95.3,95.41,95.23,95.4,25038.0,87.019,87.1195,86.9551,87.1103,25038.0
2015-12-17 13:00:00,95.39,95.68,95.38,95.65,18064.0,87.1012,87.366,87.0921,87.3386,18064.0
2015-12-17 13:10:00,95.65,95.71,95.6,95.62,12500.0,87.3386,87.3934,87.2929,87.3112,12500.0
2015-12-17 13:20:00,95.62,95.74,95.49,95.49,39203.0,87.3112,87.4208,87.1925,87.1925,39203.0
2015-12-17 13:30:00,95.53,95.57,95.5,95.57,24551.0,87.229,87.2655,87.2016,87.2655,24551.0
2015-12-17 13:40:00,95.58,95.68,95.57,95.6,19148.0,87.2747,87.366,87.2655,87.2929,19148.0
2015-12-17 13:50:00,95.61,95.69,95.55,95.68,17528.0,87.3021,87.3751,87.2473,87.366,17528.0
2015-12-17 14:00:00,95.68,95.7,95.6,95.62,23251.0,87.366,87.3843,87.2929,87.3112,23251.0
2015-12-17 14:10:00,95.61,95.93,95.59,95.93,22304.0,87.3021,87.5943,87.2838,87.5943,22304.0
2015-12-17 14:20:00,95.93,95.95,95.75,95.82,15091.0,87.5943,87.6125,87.4299,87.4938,15091.0
2015-12-17 14:30:00,95.81,95.95,95.75,95.84,13486.0,87.4847,87.6125,87.4299,87.5121,13486.0
2015-12-17 14:40:00,95.83,95.86,95.74,95.76,19622.0,87.503,87.5304,87.4208,87.439,19622.0
2015-12-17 14:50:00,95.75,95.77,95.69,95.71,26671.0,87.4299,87.4482,87.3751,87.3934,26671.0
2015-12-17 15:00:00,95.72,95.81,95.7,95.76,36157.0,87.4025,87.4847,87.3843,87.439,36157.0
2015-12-17 15:10:00,95.74,95.78,95.64,95.65,40961.0,87.4208,87.4573,87.3295,87.3386,40961.0
2015-12-17 15:20:00,95.65,95.76,95.65,95.67,32156.0,87.3386,87.439,87.3386,87.3569,32156.0
2015-12-17 15:30:00,95.67,95.98,95.65,95.8,33530.0,87.3569,87.6399,87.3386,87.4756,33530.0
2015-12-17 15:40:00,95.79,95.85,95.65,95.68,52950.0,87.4664,87.5212,87.3386,87.366,52950.0
2015-12-17 15:50:00,95.65,95.68,95.29,95.33,224545.0,87.3386,87.366,87.0099,87.0464,224545.0
2015-12-18 09:30:00,94.61,94.61,94.05,94.26,201699.0,86.389,86.389,85.8776,86.0694,201699.0
2015-12-18 09:40:00,94.17,94.22,93.34,93.86,30708.0,85.9872,86.0329,85.2293,85.7041,30708.0
2015-12-18 09:50:00,93.87,94.13,93.84,93.96,28550.0,85.7133,85.9507,85.6859,85.7954,28550.0
2015-12-18 10:00:00,93.93,94.12,93.91,93.98,48841.0,85.7681,85.9415,85.7498,85.8137,48841.0
2015-12-18 10:10:00,93.98,94.21,93.95,94.07,17983.0,85.8137,86.0237,85.7863,85.8959,17983.0
2015-12-18 10:20:00,94.02,94.3,93.89,93.9,12698.0,85.8502,86.1059,85.7315,85.7407,12698.0
2015-12-18 10:30:00,93.95,94.12,93.86,93.9,48700.0,85.7863,85.9415,85.7041,85.7407,48700.0
2015-12-18 10:40:00,93.9,94.16,93.9,94.07,21607.0,85.7407,85.9781,85.7407,85.8959,21607.0
2015-12-18 10:50:00,94.09,94.44,94.09,94.44,11731.0,85.9142,86.2337,85.9142,86.2337,11731.0
2015-12-18 11:00:00,94.44,94.46,94.26,94.45,13698.0,86.2337,86.252,86.0694,86.2429,13698.0
2015-12-18 11:10:00,94.43,94.6,94.41,94.41,19906.0,86.2246,86.3798,86.2063,86.2063,19906.0
2015-12-18 11:20:00,94.4,94.45,94.39,94.4,19751.0,86.1972,86.2429,86.1881,86.1972,19751.0
2015-12-18 11:30:00,94.41,94.52,94.4,94.52,12745.0,86.2063,86.3068,86.1972,86.3068,12745.0
2015-12-18 11:40:00,94.55,94.55,94.15,94.15,8700.0,86.3342,86.3342,85.9689,85.9689,8700.0
2015-12-18 11:50:00,94.1,94.18,94.04,94.12,32122.0,85.9233,85.9963,85.8685,85.9415,32122.0
2015-12-18 12:00:00,94.1,94.12,93.95,94.0,6181.0,85.9233,85.9415,85.7863,85.832,6181.0
2015-12-18 12:10:00,93.97,94.12,93.96,94.01,30470.0,85.8046,85.9415,85.7954,85.8411,30470.0
2015-12-18 12:20:00,94.0,94.06,93.95,93.99,35843.0,85.832,85.8868,85.7863,85.8228,35843.0
2015-12-18 12:30:00,93.96,94.03,93.92,93.92,31386.0,85.7954,85.8594,85.7589,85.7589,31386.0
2015-12-18 12:40:00,93.93,93.98,93.93,93.98,30997.0,85.7681,85.8137,85.7681,85.8137,30997.0
2015-12-18 12:50:00,93.97,93.99,93.89,93.89,54828.0,85.8046,85.8228,85.7315,85.7315,54828.0
2015-12-18 13:00:00,93.91,94.12,93.89,94.11,22582.0,85.7498,85.9415,85.7315,85.9324,22582.0
2015-12-18 13:10:00,94.09,94.15,94.0,94.01,11765.0,85.9142,85.9689,85.832,85.8411,11765.0
2015-12-18 13:20:00,94.01,94.01,93.9,93.94,10137.0,85.8411,85.8411,85.7407,85.7772,10137.0
2015-12-18 13:30:00,93.96,94.0,93.88,93.92,13847.0,85.7954,85.832,85.7224,85.7589,13847.0
2015-12-18 13:40:00,93.95,94.11,93.92,93.92,20216.0,85.7863,85.9324,85.7589,85.7589,20216.0
2015-12-18 13:50:00,93.92,94.11,93.9,94.01,10898.0,85.7589,85.9324,85.7407,85.8411,10898.0
2015-12-18 14:00:00,94.06,94.17,94.02,94.1,11179.0,85.8868,85.9872,85.8502,85.9233,11179.0
2015-12-18 14:10:00,94.1,94.13,93.88,93.96,16936.0,85.9233,85.9507,85.7224,85.7954,16936.0
2015-12-18 14:20:00,93.97,94.17,93.96,94.15,11220.0,85.8046,85.9872,85.7954,85.9689,11220.0
2015-12-18 14:30:00,94.15,94.28,94.09,94.15,23424.0,85.9689,86.0876,85.9142,85.9689,23424.0
2015-12-18 14:40:00,94.15,94.23,93.98,94.06,28454.0,85.9689,86.042,85.8137,85.8868,28454.0
2015-12-18 14:50:00,94.06,94.13,94.01,94.1,23776.0,85.8868,85.9507,85.8411,85.9233,23776.0
2015-12-18 15:00:00,94.1,94.19,94.0,94.12,31190.0,85.9233,86.0055,85.832,85.9415,31190.0
2015-12-18 15:10:00,94.12,94.12,93.92,94.01,58834.0,85.9415,85.9415,85.7589,85.8411,58834.0
2015-12-18 15:20:00,94.05,94.2,93.97,94.13,42676.0,85.8776,86.0146,85.8046,85.9507,42676.0
2015-12-18 15:30:00,94.13,94.3,94.09,94.13,53030.0,85.9507,86.1059,85.9142,85.9507,53030.0
2015-12-18 15:40:00,94.13,94.29,94.09,94.15,107652.0,85.9507,86.0968,85.9142,85.9689,107652.0
2015-12-18 15:50:00,94.13,94.14,93.85,93.85,206588.0,85.9507,85.9598,85.695,85.695,206588.0
2015-12-21 09:30:00,94.41,94.67,94.2,94.57,10446.0,86.2063,86.4438,86.0146,86.3524,10446.0
2015-12-21 09:40:00,94.5,94.65,94.37,94.53,3670.0,86.2885,86.4255,86.1698,86.3159,3670.0
2015-12-21 09:50:00,94.51,94.61,94.34,94.34,4000.0,86.2977,86.389,86.1424,86.1424,4000.0
2015-12-21 10:00:00,94.37,94.69,94.36,94.69,6146.0,86.1698,86.462,86.1607,86.462,6146.0
2015-12-21 10:10:00,94.68,94.7,94.42,94.54,34984.0,86.4529,86.4711,86.2155,86.3251,34984.0
2015-12-21 10:20:00,94.45,94.57,94.45,94.48,8657.0,86.2429,86.3524,86.2429,86.2703,8657.0
2015-12-21 10:30:00,94.45,94.63,94.45,94.63,14011.0,86.2429,86.4072,86.2429,86.4072,14011.0
2015-12-21 10:40:00,94.63,94.81,94.45,94.47,10244.0,86.4072,86.5716,86.2429,86.2611,10244.0
2015-12-21 10:50:00,94.45,94.5,94.35,94.45,14835.0,86.2429,86.2885,86.1516,86.2429,14835.0
2015-12-21 11:00:00,94.43,94.49,94.39,94.45,14250.0,86.2246,86.2794,86.1881,86.2429,14250.0
2015-12-21 11:10:00,94.46,94.47,94.4,94.47,9561.0,86.252,86.2611,86.1972,86.2611,9561.0
2015-12-21 11:20:00,94.48,94.6,94.4,94.44,6957.0,86.2703,86.3798,86.1972,86.2337,6957.0
2015-12-21 11:30:00,94.49,94.52,94.32,94.37,12425.0,86.2794,86.3068,86.1242,86.1698,12425.0
2015-12-21 11:40:00,94.35,94.54,94.28,94.28,10078.0,86.1516,86.3251,86.0876,86.0876,10078.0
2015-12-21 11:50:00,94.3,94.41,94.25,94.36,9743.0,86.1059,86.2063,86.0602,86.1607,9743.0
2015-12-21 12:00:00,94.34,94.4,94.19,94.19,13393.0,86.1424,86.1972,86.0055,86.0055,13393.0
2015-12-21 12:10:00,94.22,94.23,94.03,94.06,12133.0,86.0329,86.042,85.8594,85.8868,12133.0
2015-12-21 12:20:00,94.1,94.24,94.07,94.13,12510.0,85.9233,86.0511,85.8959,85.9507,12510.0
2015-12-21 12:30:00,94.12,94.42,94.12,94.35,12575.0,85.9415,86.2155,85.9415,86.1516,12575.0
2015-12-21 12:40:00,94.37,94.58,94.36,94.56,15390.0,86.1698,86.3616,86.1607,86.3433,15390.0
2015-12-21 12:50:00,94.58,94.77,94.57,94.68,9442.0,86.3616,86.5351,86.3524,86.4529,9442.0
2015-12-21 13:00:00,94.68,94.8,94.67,94.7,8180.0,86.4529,86.5625,86.4438,86.4711,8180.0
2015-12-21 13:10:00,94.7,94.85,94.7,94.72,13514.0,86.4711,86.6081,86.4711,86.4894,13514.0
2015-12-21 13:20:00,94.72,94.81,94.71,94.72,21687.0,86.4894,86.5716,86.4803,86.4894,21687.0
2015-12-21 13:30:00,94.74,94.99,94.74,94.97,12675.0,86.5077,86.7359,86.5077,86.7177,12675.0
2015-12-21 13:40:00,94.99,95.11,94.97,94.99,18967.0,86.7359,86.8455,86.7177,86.7359,18967.0
2015-12-21 13:50:00,94.99,95.05,94.84,94.84,19450.0,86.7359,86.7907,86.599,86.599,19450.0
2015-12-21 14:00:00,94.84,94.89,94.62,94.64,11683.0,86.599,86.6446,86.3981,86.4164,11683.0
2015-12-21 14:10:00,94.63,94.63,94.5,94.54,20185.0,86.4072,86.4072,86.2885,86.3251,20185.0
2015-12-21 14:20:00,94.51,94.62,94.48,94.62,24098.0,86.2977,86.3981,86.2703,86.3981,24098.0
2015-12-21 14:30:00,94.6,94.65,94.58,94.61,10532.0,86.3798,86.4255,86.3616,86.389,10532.0
2015-12-21 14:40:00,94.6,94.6,94.5,94.51,14175.0,86.3798,86.3798,86.2885,86.2977,14175.0
2015-12-21 14:50:00,94.52,94.61,94.49,94.61,13019.0,86.3068,86.389,86.2794,86.389,13019.0
2015-12-21 15:00:00,94.62,94.67,94.58,94.59,21088.0,86.3981,86.4438,86.3616,86.3707,21088.0
2015-12-21 15:10:00,94.59,94.62,94.45,94.45,26559.0,86.3707,86.3981,86.2429,86.2429,26559.0
2015-12-21 15:20:00,94.45,94.6,94.45,94.58,20904.0,86.2429,86.3798,86.2429,86.3616,20904.0
2015-12-21 15:30:00,94.59,94.78,94.58,94.78,26434.0,86.3707,86.5442,86.3616,86.5442,26434.0
2015-12-21 15:40:00,94.75,94.95,94.73,94.9,48217.0,86.5168,86.6994,86.4985,86.6538,48217.0
2015-12-21 15:50:00,94.9,95.19,94.89,95.15,42815.0,86.6538,86.9186,86.6446,86.882,42815.0
2015-12-22 09:30:00,95.65,95.7,95.22,95.46,10094.0,87.3386,87.3843,86.946,87.1651,10094.0
2015-12-22 09:40:00,95.41,95.52,95.03,95.07,7645.0,87.1195,87.2199,86.7725,86.809,7645.0
2015-12-22 09:50:00,94.94,94.94,94.51,94.76,14468.0,86.6903,86.6903,86.2977,86.5259,14468.0
2015-12-22 10:00:00,94.78,94.85,94.7,94.81,4510.0,86.5442,86.6081,86.4711,86.5716,4510.0
2015-12-22 10:10:00,94.81,94.93,94.57,94.68,11711.0,86.5716,86.6812,86.3524,86.4529,11711.0
2015-12-22 10:20:00,94.75,94.88,94.75,94.88,3620.0,86.5168,86.6355,86.5168,86.6355,3620.0
2015-12-22 10:30:00,94.86,94.98,94.84,94.98,14400.0,86.6172,86.7268,86.599,86.7268,14400.0
2015-12-22 10:40:00,95.0,95.0,94.82,94.82,4893.0,86.7451,86.7451,86.5807,86.5807,4893.0
2015-12-22 10:50:00,94.83,94.85,94.71,94.75,16109.0,86.5899,86.6081,86.4803,86.5168,16109.0
2015-12-22 11:00:00,94.73,94.74,94.62,94.67,5504.0,86.4985,86.5077,86.3981,86.4438,5504.0
2015-12-22 11:10:00,94.6,94.68,94.56,94.56,14531.0,86.3798,86.4529,86.3433,86.3433,14531.0
2015-12-22 11:20:00,94.6,94.63,94.39,94.39,5245.0,86.3798,86.4072,86.1881,86.1881,5245.0
2015-12-22 11:30:00,94.41,94.62,94.32,94.57,8282.0,86.2063,86.3981,86.1242,86.3524,8282.0
2015-12-22 11:40:00,94.58,94.69,94.57,94.67,4100.0,86.3616,86.462,86.3524,86.4438,4100.0
2015-12-22 11:50:00,94.68,94.68,94.6,94.63,6345.0,86.4529,86.4529,86.3798,86.4072,6345.0
2015-12-22 12:00:00,94.65,94.68,94.5,94.56,9462.0,86.4255,86.4529,86.2885,86.3433,9462.0
2015-12-22 12:10:00,94.5,94.66,94.5,94.66,13048.0,86.2885,86.4346,86.2885,86.4346,13048.0
2015-12-22 12:20:00,94.61,94.62,94.5,94.59,5650.0,86.389,86.3981,86.2885,86.3707,5650.0
2015-12-22 12:30:00,94.6,94.77,94.6,94.72,4145.0,86.3798,86.5351,86.3798,86.4894,4145.0
2015-12-22 12:40:00,94.73,94.74,94.58,94.58,2700.0,86.4985,86.5077,86.3616,86.3616,2700.0
2015-12-22 12:50:00,94.56,94.73,94.55,94.73,6951.0,86.3433,86.4985,86.3342,86.4985,6951.0
2015-12-22 13:00:00,94.7,94.81,94.69,94.77,7993.0,86.4711,86.5716,86.462,86.5351,7993.0
2015-12-22 13:10:00,94.74,94.86,94.73,94.86,8835.0,86.5077,86.6172,86.4985,86.6172,8835.0
2015-12-22 13:20:00,94.86,94.89,94.74,94.89,12692.0,86.6172,86.6446,86.5077,86.6446,12692.0
2015-12-22 13:30:00,94.86,94.9,94.78,94.89,12035.0,86.6172,86.6538,86.5442,86.6446,12035.0
2015-12-22 13:40:00,94.89,95.1,94.85,95.09,9527.0,86.6446,86.8364,86.6081,86.8273,9527.0
2015-12-22 13:50:00,95.1,95.23,95.09,95.22,9531.0,86.8364,86.9551,86.8273,86.946,9531.0
2015-12-22 14:00:00,95.23,95.36,95.2,95.31,13747.0,86.9551,87.0738,86.9277,87.0281,13747.0
2015-12-22 14:10:00,95.32,95.51,95.32,95.5,10751.0,87.0373,87.2108,87.0373,87.2016,10751.0
2015-12-22 14:20:00,95.51,95.62,95.49,95.6,20080.0,87.2108,87.3112,87.1925,87.2929,20080.0
2015-12-22 14:30:00,95.59,95.66,95.59,95.6,17081.0,87.2838,87.3477,87.2838,87.2929,17081.0
2015-12-22 14:40:00,95.59,95.73,95.59,95.72,17418.0,87.2838,87.4116,87.2838,87.4025,17418.0
2015-12-22 14:50:00,95.7,95.83,95.67,95.79,16369.0,87.3843,87.503,87.3569,87.4664,16369.0
2015-12-22 15:00:00,95.79,95.95,95.74,95.95,19743.0,87.4664,87.6125,87.4208,87.6125,19743.0
2015-12-22 15:10:00,95.93,96.12,95.92,96.09,28730.0,87.5943,87.7678,87.5851,87.7404,28730.0
2015-12-22 15:20:00,96.1,96.25,96.1,96.25,24940.0,87.7495,87.8865,87.7495,87.8865,24940.0
2015-12-22 15:30:00,96.26,96.26,96.19,96.25,28149.0,87.8956,87.8956,87.8317,87.8865,28149.0
2015-12-22 15:40:00,96.27,96.27,95.8,95.82,52597.0,87.9047,87.9047,87.4756,87.4938,52597.0
2015-12-22 15:50:00,95.81,95.96,95.79,95.92,64854.0,87.4847,87.6217,87.4664,87.5851,64854.0
2015-12-23 09:30:00,96.25,96.45,95.98,96.29,13754.0,87.8865,88.0691,87.6399,87.923,13754.0
2015-12-23 09:40:00,96.28,96.32,96.07,96.31,5926.0,87.9139,87.9504,87.7221,87.9412,5926.0
2015-12-23 09:50:00,96.47,96.87,96.44,96.87,7135.0,88.0873,88.4526,88.06,88.4526,7135.0
2015-12-23 10:00:00,96.87,97.04,96.84,96.9,12066.0,88.4526,88.6078,88.4252,88.48,12066.0
2015-12-23 10:10:00,96.92,97.0,96.85,96.95,10493.0,88.4982,88.5713,88.4343,88.5256,10493.0
2015-12-23 10:20:00,97.0,97.16,96.96,96.97,7542.0,88.5713,88.7174,88.5348,88.5439,7542.0
2015-12-23 10:30:00,97.01,97.14,96.98,97.13,12500.0,88.5804,88.6991,88.553,88.69,12500.0
2015-12-23 10:40:00,97.17,97.23,97.13,97.2,7238.0,88.7265,88.7813,88.69,88.7539,7238.0
2015-12-23 10:50:00,97.21,97.25,97.14,97.24,5955.0,88.763,88.7996,88.6991,88.7904,5955.0
2015-12-23 11:00:00,97.25,97.26,96.98,96.99,8900.0,88.7996,88.8087,88.553,88.5622,8900.0
2015-12-23 11:10:00,97.02,97.1,96.98,97.09,9087.0,88.5896,88.6626,88.553,88.6535,9087.0
2015-12-23 11:20:00,97.12,97.13,97.06,97.13,12675.0,88.6809,88.69,88.6261,88.69,12675.0
2015-12-23 11:30:00,97.14,97.18,97.08,97.15,10652.0,88.6991,88.7357,88.6443,88.7083,10652.0
2015-12-23 11:40:00,97.16,97.21,97.15,97.15,4756.0,88.7174,88.763,88.7083,88.7083,4756.0
2015-12-23 11:50:00,97.14,97.16,97.06,97.14,9305.0,88.6991,88.7174,88.6261,88.6991,9305.0
2015-12-23 12:00:00,97.14,97.21,97.1,97.21,10441.0,88.6991,88.763,88.6626,88.763,10441.0
2015-12-23 12:10:00,97.23,97.42,97.23,97.41,12014.0,88.7813,88.9548,88.7813,88.9457,12014.0
2015-12-23 12:20:00,97.43,97.5,97.43,97.43,9533.0,88.9639,89.0278,88.9639,88.9639,9533.0
2015-12-23 12:30:00,97.41,97.44,97.32,97.32,6570.0,88.9457,88.9731,88.8635,88.8635,6570.0
2015-12-23 12:40:00,97.3,97.3,97.22,97.26,2646.0,88.8452,88.8452,88.7722,88.8087,2646.0
2015-12-23 12:50:00,97.24,97.29,97.22,97.25,6796.0,88.7904,88.8361,88.7722,88.7996,6796.0
2015-12-23 13:00:00,97.27,97.33,97.18,97.23,4250.0,88.8178,88.8726,88.7357,88.7813,4250.0
2015-12-23 13:10:00,97.22,97.27,97.18,97.24,6304.0,88.7722,88.8178,88.7357,88.7904,6304.0
2015-12-23 13:20:00,97.23,97.32,97.2,97.2,7858.0,88.7813,88.8635,88.7539,88.7539,7858.0
2015-12-23 13:30:00,97.21,97.22,97.06,97.06,9992.0,88.763,88.7722,88.6261,88.6261,9992.0
2015-12-23 13:40:00,97.05,97.3,97.05,97.25,6007.0,88.6169,88.8452,88.6169,88.7996,6007.0
2015-12-23 13:50:00,97.25,97.34,97.25,97.27,7000.0,88.7996,88.8817,88.7996,88.8178,7000.0
2015-12-23 14:00:00,97.25,97.35,97.22,97.33,13040.0,88.7996,88.8909,88.7722,88.8726,13040.0
2015-12-23 14:10:00,97.35,97.49,97.29,97.47,11436.0,88.8909,89.0187,88.8361,89.0005,11436.0
2015-12-23 14:20:00,97.46,97.59,97.46,97.56,10003.0,88.9913,89.11,88.9913,89.0826,10003.0
2015-12-23 14:30:00,97.55,97.69,97.55,97.64,15540.0,89.0735,89.2013,89.0735,89.1557,15540.0
2015-12-23 14:40:00,97.62,97.71,97.58,97.71,17513.0,89.1374,89.2196,89.1009,89.2196,17513.0
2015-12-23 14:50:00,97.72,97.82,97.72,97.81,22887.0,89.2287,89.32,89.2287,89.3109,22887.0
2015-12-23 15:00:00,97.8,97.83,97.73,97.74,21906.0,89.3018,89.3292,89.2379,89.247,21906.0
2015-12-23 15:10:00,97.73,97.82,97.73,97.76,27498.0,89.2379,89.32,89.2379,89.2653,27498.0
2015-12-23 15:20:00,97.77,97.86,97.76,97.84,32697.0,89.2744,89.3566,89.2653,89.3383,32697.0
2015-12-23 15:30:00,97.83,97.84,97.73,97.73,44720.0,89.3292,89.3383,89.2379,89.2379,44720.0
2015-12-23 15:40:00,97.75,97.92,97.73,97.86,46675.0,89.2561,89.4113,89.2379,89.3566,46675.0
2015-12-23 15:50:00,97.87,97.99,97.84,97.95,67022.0,89.3657,89.4753,89.3383,89.4387,67022.0
2015-12-24 09:30:00,97.87,97.9,97.66,97.86,7948.0,89.3657,89.3931,89.1739,89.3566,7948.0
2015-12-24 09:40:00,97.85,97.87,97.21,97.34,26930.0,89.3474,89.3657,88.763,88.8817,26930.0
2015-12-24 09:50:00,97.33,97.42,97.21,97.27,6554.0,88.8726,88.9548,88.763,88.8178,6554.0
2015-12-24 10:00:00,97.26,97.26,97.08,97.15,9804.0,88.8087,88.8087,88.6443,88.7083,9804.0
2015-12-24 10:10:00,97.15,97.48,97.14,97.48,11191.0,88.7083,89.0096,88.6991,89.0096,11191.0
2015-12-24 10:20:00,97.51,97.73,97.5,97.73,9000.0,89.037,89.2379,89.0278,89.2379,9000.0
2015-12-24 10:30:00,97.74,97.78,97.6,97.78,4543.0,89.247,89.2835,89.1192,89.2835,4543.0
2015-12-24 10:40:00,97.75,97.84,97.72,97.74,6300.0,89.2561,89.3383,89.2287,89.247,6300.0
2015-12-24 10:50:00,97.75,97.75,97.59,97.62,4942.0,89.2561,89.2561,89.11,89.1374,4942.0
2015-12-24 11:00:00,97.59,97.7,97.5,97.53,10235.0,89.11,89.2105,89.0278,89.0552,10235.0
2015-12-24 11:10:00,97.53,97.6,97.53,97.58,7600.0,89.0552,89.1192,89.0552,89.1009,7600.0
2015-12-24 11:20:00,97.6,97.67,97.57,97.63,7201.0,89.1192,89.1831,89.0918,89.1465,7201.0
2015-12-24 11:30:00,97.65,97.72,97.65,97.69,5906.0,89.1648,89.2287,89.1648,89.2013,5906.0
2015-12-24 11:40:00,97.69,97.8,97.69,97.79,6907.0,89.2013,89.3018,89.2013,89.2926,6907.0
2015-12-24 11:50:00,97.8,97.82,97.77,97.82,7464.0,89.3018,89.32,89.2744,89.32,7464.0
2015-12-24 12:00:00,97.81,97.83,97.73,97.76,7098.0,89.3109,89.3292,89.2379,89.2653,7098.0
2015-12-24 12:10:00,97.75,97.79,97.69,97.77,22205.0,89.2561,89.2926,89.2013,89.2744,22205.0
2015-12-24 12:20:00,97.82,97.92,97.79,97.92,5825.0,89.32,89.4113,89.2926,89.4113,5825.0
2015-12-24 12:30:00,97.9,97.94,97.89,97.92,11116.0,89.3931,89.4296,89.384,89.4113,11116.0
2015-12-24 12:40:00,97.93,97.98,97.77,97.77,22478.0,89.4205,89.4661,89.2744,89.2744,22478.0
2015-12-24 12:50:00,97.77,97.77,97.49,97.51,43661.0,89.2744,89.2744,89.0187,89.037,43661.0
2015-12-28 09:30:00,97.3,97.6,96.94,97.5,11714.0,88.8452,89.1192,88.5165,89.0278,11714.0
2015-12-28 09:40:00,97.5,97.5,97.04,97.04,3200.0,89.0278,89.0278,88.6078,88.6078,3200.0
2015-12-28 09:50:00,97.04,97.12,96.99,97.0,8108.0,88.6078,88.6809,88.5622,88.5713,8108.0
2015-12-28 10:00:00,97.07,97.07,96.74,96.83,11846.0,88.6352,88.6352,88.3339,88.4161,11846.0
2015-12-28 10:10:00,96.85,96.92,96.82,96.87,3540.0,88.4343,88.4982,88.4069,88.4526,3540.0
2015-12-28 10:20:00,96.82,96.82,96.67,96.76,9173.0,88.4069,88.4069,88.27,88.3521,9173.0
2015-12-28 10:30:00,96.74,96.76,96.68,96.75,5534.0,88.3339,88.3521,88.2791,88.343,5534.0
2015-12-28 10:40:00,96.72,96.74,96.61,96.68,21077.0,88.3156,88.3339,88.2152,88.2791,21077.0
2015-12-28 10:50:00,96.7,96.72,96.52,96.57,22284.0,88.2974,88.3156,88.133,88.1787,22284.0
2015-12-28 11:00:00,96.55,96.64,96.53,96.62,25342.0,88.1604,88.2426,88.1421,88.2243,25342.0
2015-12-28 11:10:00,96.64,96.85,96.64,96.85,2860.0,88.2426,88.4343,88.2426,88.4343,2860.0
2015-12-28 11:20:00,96.86,96.91,96.79,96.79,12103.0,88.4435,88.4891,88.3795,88.3795,12103.0
2015-12-28 11:30:00,96.77,96.91,96.71,96.84,4080.0,88.3613,88.4891,88.3065,88.4252,4080.0
2015-12-28 11:40:00,96.89,97.02,96.86,96.97,5106.0,88.4708,88.5896,88.4435,88.5439,5106.0
2015-12-28 11:50:00,96.99,97.12,96.96,96.99,7849.0,88.5622,88.6809,88.5348,88.5622,7849.0
2015-12-28 12:00:00,97.05,97.05,96.96,96.96,1919.0,88.6169,88.6169,88.5348,88.5348,1919.0
2015-12-28 12:10:00,96.97,96.98,96.83,96.92,6410.0,88.5439,88.553,88.4161,88.4982,6410.0
2015-12-28 12:20:00,96.88,96.93,96.77,96.91,8648.0,88.4617,88.5074,88.3613,88.4891,8648.0
2015-12-28 12:30:00,96.9,96.91,96.81,96.89,6094.0,88.48,88.4891,88.3978,88.4708,6094.0
2015-12-28 12:40:00,96.86,96.94,96.8,96.94,26912.0,88.4435,88.5165,88.3887,88.5165,26912.0
2015-12-28 12:50:00,97.01,97.04,96.88,96.89,1645.0,88.5804,88.6078,88.4617,88.4708,1645.0
2015-12-28 13:00:00,96.89,97.02,96.89,96.96,2600.0,88.4708,88.5896,88.4708,88.5348,2600.0
2015-12-28 13:10:00,96.94,97.18,96.92,97.18,6302.0,88.5165,88.7357,88.4982,88.7357,6302.0
2015-12-28 13:20:00,97.15,97.16,97.04,97.11,6000.0,88.7083,88.7174,88.6078,88.6717,6000.0
2015-12-28 13:30:00,97.14,97.32,97.12,97.18,8505.0,88.6991,88.8635,88.6809,88.7357,8505.0
2015-12-28 13:40:00,97.18,97.24,97.04,97.05,8149.0,88.7357,88.7904,88.6078,88.6169,8149.0
2015-12-28 13:50:00,97.03,97.13,96.97,97.04,10828.0,88.5987,88.69,88.5439,88.6078,10828.0
2015-12-28 14:00:00,97.05,97.16,97.01,97.11,19296.0,88.6169,88.7174,88.5804,88.6717,19296.0
2015-12-28 14:10:00,97.11,97.12,97.02,97.08,14250.0,88.6717,88.6809,88.5896,88.6443,14250.0
2015-12-28 14:20:00,97.09,97.14,97.01,97.07,35096.0,88.6535,88.6991,88.5804,88.6352,35096.0
2015-12-28 14:30:00,97.09,97.1,96.99,97.03,32323.0,88.6535,88.6626,88.5622,88.5987,32323.0
2015-12-28 14:40:00,97.04,97.27,97.0,97.27,20993.0,88.6078,88.8178,88.5713,88.8178,20993.0
2015-12-28 14:50:00,97.28,97.46,97.28,97.37,18147.0,88.827,88.9913,88.827,88.9091,18147.0
2015-12-28 15:00:00,97.38,97.43,97.29,97.42,13880.0,88.9183,88.9639,88.8361,88.9548,13880.0
2015-12-28 15:10:00,97.41,97.44,97.34,97.36,12840.0,88.9457,88.9731,88.8817,88.9,12840.0
2015-12-28 15:20:00,97.36,97.57,97.36,97.56,14802.0,88.9,89.0918,88.9,89.0826,14802.0
2015-12-28 15:30:00,97.55,97.65,97.5,97.61,16202.0,89.0735,89.1648,89.0278,89.1283,16202.0
2015-12-28 15:40:00,97.62,97.7,97.48,97.5,12831.0,89.1374,89.2105,89.0096,89.0278,12831.0
2015-12-28 15:50:00,97.5,97.51,97.41,97.47,34244.0,89.0278,89.037,88.9457,89.0005,34244.0
2015-12-29 09:30:00,98.0,98.38,97.63,98.36,12288.0,89.4844,89.8314,89.1465,89.8131,12288.0
2015-12-29 09:40:00,98.36,98.83,98.36,98.83,8339.0,89.8131,90.2423,89.8131,90.2423,8339.0
2015-12-29 09:50:00,98.87,98.95,98.58,98.66,5545.0,90.2788,90.3518,90.014,90.087,5545.0
2015-12-29 10:00:00,98.67,98.76,98.64,98.66,6107.0,90.0962,90.1784,90.0688,90.087,6107.0
2015-12-29 10:10:00,98.74,98.91,98.71,98.88,6606.0,90.1601,90.3153,90.1327,90.2879,6606.0
2015-12-29 10:20:00,98.87,98.9,98.77,98.79,8396.0,90.2788,90.3062,90.1875,90.2058,8396.0
2015-12-29 10:30:00,98.84,98.84,98.47,98.47,6100.0,90.2514,90.2514,89.9136,89.9136,6100.0
2015-12-29 10:40:00,98.5,98.53,98.47,98.52,9450.0,89.941,89.9683,89.9136,89.9592,9450.0
2015-12-29 10:50:00,98.52,98.64,98.48,98.59,7850.0,89.9592,90.0688,89.9227,90.0231,7850.0
2015-12-29 11:00:00,98.6,98.69,98.56,98.65,4400.0,90.0323,90.1144,89.9957,90.0779,4400.0
2015-12-29 11:10:00,98.68,98.72,98.6,98.64,10855.0,90.1053,90.1418,90.0323,90.0688,10855.0
2015-12-29 11:20:00,98.66,98.67,98.51,98.51,4610.0,90.087,90.0962,89.9501,89.9501,4610.0
2015-12-29 11:30:00,98.52,98.62,98.45,98.58,16500.0,89.9592,90.0505,89.8953,90.014,16500.0
2015-12-29 11:40:00,98.6,98.6,98.51,98.52,11937.0,90.0323,90.0323,89.9501,89.9592,11937.0
2015-12-29 11:50:00,98.49,98.74,98.48,98.72,9871.0,89.9318,90.1601,89.9227,90.1418,9871.0
2015-12-29 12:00:00,98.72,98.81,98.71,98.75,10900.0,90.1418,90.224,90.1327,90.1692,10900.0
2015-12-29 12:10:00,98.75,99.05,98.74,99.01,9941.0,90.1692,90.4432,90.1601,90.4066,9941.0
2015-12-29 12:20:00,99.01,99.18,99.01,99.1,15448.0,90.4066,90.5619,90.4066,90.4888,15448.0
2015-12-29 12:30:00,99.12,99.16,99.05,99.1,24070.0,90.5071,90.5436,90.4432,90.4888,24070.0
2015-12-29 12:40:00,99.09,99.16,99.05,99.15,25785.0,90.4797,90.5436,90.4432,90.5345,25785.0
2015-12-29 12:50:00,99.15,99.34,99.15,99.32,18343.0,90.5345,90.708,90.5345,90.6897,18343.0
2015-12-29 13:00:00,99.32,99.43,99.27,99.43,25484.0,90.6897,90.7901,90.644,90.7901,25484.0
2015-12-29 13:10:00,99.45,99.71,99.39,99.59,124004.0,90.8084,91.0458,90.7536,90.9362,124004.0
2015-12-29 13:20:00,99.55,99.57,99.45,99.46,6700.0,90.8997,90.918,90.8084,90.8175,6700.0
2015-12-29 13:30:00,99.43,99.49,99.27,99.45,58953.0,90.7901,90.8449,90.644,90.8084,58953.0
2015-12-29 13:40:00,99.43,99.56,99.41,99.56,17890.0,90.7901,90.9088,90.7719,90.9088,17890.0
2015-12-29 13:50:00,99.57,99.85,99.57,99.82,37436.0,90.918,91.1736,90.918,91.1463,37436.0
2015-12-29 14:00:00,99.8,99.83,99.5,99.55,37393.0,91.128,91.1554,90.8541,90.8997,37393.0
2015-12-29 14:10:00,99.55,99.79,99.55,99.76,42062.0,90.8997,91.1189,90.8997,91.0915,42062.0
2015-12-29 14:20:00,99.73,99.77,99.62,99.77,21356.0,91.0641,91.1006,90.9636,91.1006,21356.0
2015-12-29 14:30:00,99.78,99.8,99.71,99.78,26000.0,91.1097,91.128,91.0458,91.1097,26000.0
2015-12-29 14:40:00,99.78,99.9,99.77,99.88,20887.0,91.1097,91.2193,91.1006,91.201,20887.0
2015-12-29 14:50:00,99.84,99.99,99.84,99.94,19335.0,91.1645,91.3015,91.1645,91.2558,19335.0
2015-12-29 15:00:00,99.94,100.09,99.94,100.03,55746.0,91.2558,91.3928,91.2558,91.338,55746.0
2015-12-29 15:10:00,100.05,100.18,99.96,99.98,33747.0,91.3563,91.475,91.2741,91.2923,33747.0
2015-12-29 15:20:00,99.97,100.25,99.97,100.22,37607.0,91.2832,91.5389,91.2832,91.5115,37607.0
2015-12-29 15:30:00,100.2,100.23,100.06,100.06,44220.0,91.4932,91.5206,91.3654,91.3654,44220.0
2015-12-29 15:40:00,100.06,100.07,99.98,99.98,59059.0,91.3654,91.3745,91.2923,91.2923,59059.0
2015-12-29 15:50:00,100.0,100.04,99.93,99.99,85707.0,91.3106,91.3471,91.2467,91.3015,85707.0
2015-12-30 09:30:00,99.65,99.93,99.32,99.33,17063.0,90.991,91.2467,90.6897,90.6988,17063.0
2015-12-30 09:40:00,99.32,99.48,99.23,99.33,12201.0,90.6897,90.8358,90.6075,90.6988,12201.0
2015-12-30 09:50:00,99.32,99.7,99.28,99.68,9500.0,90.6897,91.0367,90.6532,91.0184,9500.0
2015-12-30 10:00:00,99.71,100.02,99.66,99.96,31434.0,91.0458,91.3289,91.0002,91.2741,31434.0
2015-12-30 10:10:00,99.95,100.21,99.93,100.14,23547.0,91.265,91.5024,91.2467,91.4384,23547.0
2015-12-30 10:20:00,100.12,100.19,100.03,100.16,13733.0,91.4202,91.4841,91.338,91.4567,13733.0
2015-12-30 10:30:00,100.17,100.31,100.1,100.21,26188.0,91.4658,91.5937,91.4019,91.5024,26188.0
2015-12-30 10:40:00,100.22,100.48,100.2,100.47,17444.0,91.5115,91.7489,91.4932,91.7398,17444.0
2015-12-30 10:50:00,100.46,100.61,100.43,100.49,11234.0,91.7306,91.8676,91.7032,91.758,11234.0
2015-12-30 11:00:00,100.5,100.56,100.41,100.41,13001.0,91.7672,91.8219,91.685,91.685,13001.0
2015-12-30 11:10:00,100.41,100.84,100.28,100.33,61758.0,91.685,92.0776,91.5663,91.6119,61758.0
2015-12-30 11:20:00,100.36,100.74,100.32,100.64,29633.0,91.6393,91.9863,91.6028,91.895,29633.0
2015-12-30 11:30:00,100.65,100.97,100.56,100.88,42735.0,91.9041,92.1963,91.8219,92.1141,42735.0
2015-12-30 11:40:00,100.84,100.98,100.82,100.94,26809.0,92.0776,92.2055,92.0594,92.1689,26809.0
2015-12-30 11:50:00,100.94,101.15,100.79,100.92,26454.0,92.1689,92.3607,92.032,92.1507,26454.0
2015-12-30 12:00:00,100.92,101.22,100.92,101.14,26905.0,92.1507,92.4246,92.1507,92.3516,26905.0
2015-12-30 12:10:00,101.12,101.16,100.99,101.11,19297.0,92.3333,92.3698,92.2146,92.3242,19297.0
2015-12-30 12:20:00,101.13,101.27,101.09,101.2,98738.0,92.3424,92.4703,92.3059,92.4063,98738.0
2015-12-30 12:30:00,101.19,101.25,100.8,100.8,25560.0,92.3972,92.452,92.0411,92.0411,25560.0
2015-12-30 12:40:00,100.8,100.8,100.56,100.56,16461.0,92.0411,92.0411,91.8219,91.8219,16461.0
2015-12-30 12:50:00,100.56,100.57,100.43,100.45,13080.0,91.8219,91.8311,91.7032,91.7215,13080.0
2015-12-30 13:00:00,100.44,100.49,100.33,100.33,11172.0,91.7124,91.758,91.6119,91.6119,11172.0
2015-12-30 13:10:00,100.31,100.32,100.25,100.27,12256.0,91.5937,91.6028,91.5389,91.5571,12256.0
2015-12-30 13:20:00,100.27,100.33,100.21,100.33,11479.0,91.5571,91.6119,91.5024,91.6119,11479.0
2015-12-30 13:30:00,100.31,100.6,100.31,100.55,12645.0,91.5937,91.8585,91.5937,91.8128,12645.0
2015-12-30 13:40:00,100.55,100.6,100.5,100.57,11424.0,91.8128,91.8585,91.7672,91.8311,11424.0
2015-12-30 13:50:00,100.56,100.56,100.41,100.49,11095.0,91.8219,91.8219,91.685,91.758,11095.0
2015-12-30 14:00:00,100.48,100.51,100.34,100.34,13748.0,91.7489,91.7763,91.6211,91.6211,13748.0
2015-12-30 14:10:00,100.33,100.5,100.32,100.41,11896.0,91.6119,91.7672,91.6028,91.685,11896.0
2015-12-30 14:20:00,100.44,100.44,100.35,100.37,12139.0,91.7124,91.7124,91.6302,91.6485,12139.0
2015-12-30 14:30:00,100.38,100.43,100.32,100.32,9341.0,91.6576,91.7032,91.6028,91.6028,9341.0
2015-12-30 14:40:00,100.32,100.44,100.3,100.43,12569.0,91.6028,91.7124,91.5845,91.7032,12569.0
2015-12-30 14:50:00,100.43,100.44,100.35,100.37,15048.0,91.7032,91.7124,91.6302,91.6485,15048.0
2015-12-30 15:00:00,100.37,100.43,100.33,100.39,15341.0,91.6485,91.7032,91.6119,91.6667,15341.0
2015-12-30 15:10:00,100.39,100.39,100.24,100.29,19921.0,91.6667,91.6667,91.5298,91.5754,19921.0
2015-12-30 15:20:00,100.3,100.36,100.25,100.28,18274.0,91.5845,91.6393,91.5389,91.5663,18274.0
2015-12-30 15:30:00,100.27,100.27,99.87,100.04,31491.0,91.5571,91.5571,91.1919,91.3471,31491.0
2015-12-30 15:40:00,100.04,100.14,99.99,100.09,33934.0,91.3471,91.4384,91.3015,91.3928,33934.0
2015-12-30 15:50:00,100.09,100.09,99.85,99.86,71340.0,91.3928,91.3928,91.1736,91.1828,71340.0
2015-12-31 09:30:00,99.46,99.7,99.02,99.35,12426.0,90.8175,91.0367,90.4158,90.7171,12426.0
2015-12-31 09:40:00,99.4,99.43,99.16,99.38,8424.0,90.7627,90.7901,90.5436,90.7445,8424.0
2015-12-31 09:50:00,99.36,99.66,99.36,99.66,10279.0,90.7262,91.0002,90.7262,91.0002,10279.0
2015-12-31 10:00:00,99.64,99.72,99.55,99.55,8591.0,90.9819,91.0549,90.8997,90.8997,8591.0
2015-12-31 10:10:00,99.59,99.62,99.47,99.52,7604.0,90.9362,90.9636,90.8267,90.8723,7604.0
2015-12-31 10:20:00,99.53,99.53,99.12,99.15,11588.0,90.8814,90.8814,90.5071,90.5345,11588.0
2015-12-31 10:30:00,99.18,99.18,99.02,99.02,9150.0,90.5619,90.5619,90.4158,90.4158,9150.0
2015-12-31 10:40:00,99.03,99.04,98.88,98.96,12722.0,90.4249,90.434,90.2879,90.361,12722.0
2015-12-31 10:50:00,98.97,99.18,98.97,99.18,7122.0,90.3701,90.5619,90.3701,90.5619,7122.0
2015-12-31 11:00:00,99.18,99.36,99.17,99.36,5909.0,90.5619,90.7262,90.5527,90.7262,5909.0
2015-12-31 11:10:00,99.39,99.53,99.38,99.49,4900.0,90.7536,90.8814,90.7445,90.8449,4900.0
2015-12-31 11:20:00,99.49,99.51,99.4,99.51,12992.0,90.8449,90.8632,90.7627,90.8632,12992.0
2015-12-31 11:30:00,99.48,99.59,99.4,99.59,5975.0,90.8358,90.9362,90.7627,90.9362,5975.0
2015-12-31 11:40:00,99.61,99.82,99.61,99.82,4100.0,90.9545,91.1463,90.9545,91.1463,4100.0
2015-12-31 11:50:00,99.84,99.85,99.6,99.75,5827.0,91.1645,91.1736,90.9454,91.0823,5827.0
2015-12-31 12:00:00,99.78,99.84,99.71,99.82,4805.0,91.1097,91.1645,91.0458,91.1463,4805.0
2015-12-31 12:10:00,99.82,99.87,99.77,99.85,3920.0,91.1463,91.1919,91.1006,91.1736,3920.0
2015-12-31 12:20:00,99.86,99.94,99.86,99.94,5696.0,91.1828,91.2558,91.1828,91.2558,5696.0
2015-12-31 12:30:00,99.92,100.0,99.89,99.98,6300.0,91.2376,91.3106,91.2102,91.2923,6300.0
2015-12-31 12:40:00,99.97,100.0,99.95,99.95,11669.0,91.2832,91.3106,91.265,91.265,11669.0
2015-12-31 12:50:00,99.97,100.0,99.91,99.91,5093.0,91.2832,91.3106,91.2284,91.2284,5093.0
2015-12-31 13:00:00,99.9,99.91,99.5,99.5,7570.0,91.2193,91.2284,90.8541,90.8541,7570.0
2015-12-31 13:10:00,99.48,99.58,99.44,99.46,3405.0,90.8358,90.9271,90.7993,90.8175,3405.0
2015-12-31 13:20:00,99.44,99.51,99.38,99.51,5355.0,90.7993,90.8632,90.7445,90.8632,5355.0
2015-12-31 13:30:00,99.51,99.53,99.46,99.48,6375.0,90.8632,90.8814,90.8175,90.8358,6375.0
2015-12-31 13:40:00,99.45,99.65,99.45,99.6,7086.0,90.8084,90.991,90.8084,90.9454,7086.0
2015-12-31 13:50:00,99.6,99.7,99.6,99.64,4770.0,90.9454,91.0367,90.9454,90.9819,4770.0
2015-12-31 14:00:00,99.64,99.67,99.38,99.39,9248.0,90.9819,91.0093,90.7445,90.7536,9248.0
2015-12-31 14:10:00,99.39,99.43,99.38,99.41,7273.0,90.7536,90.7901,90.7445,90.7719,7273.0
2015-12-31 14:20:00,99.42,99.42,99.3,99.34,25214.0,90.781,90.781,90.6714,90.708,25214.0
2015-12-31 14:30:00,99.28,99.29,99.2,99.21,9044.0,90.6532,90.6623,90.5801,90.5893,9044.0
2015-12-31 14:40:00,99.23,99.23,99.14,99.17,3300.0,90.6075,90.6075,90.5253,90.5527,3300.0
2015-12-31 14:50:00,99.17,99.2,99.1,99.11,7757.0,90.5527,90.5801,90.4888,90.4979,7757.0
2015-12-31 15:00:00,99.09,99.1,98.99,98.99,12839.0,90.4797,90.4888,90.3884,90.3884,12839.0
2015-12-31 15:10:00,98.99,98.99,98.86,98.91,17350.0,90.3884,90.3884,90.2697,90.3153,17350.0
2015-12-31 15:20:00,98.91,98.92,98.79,98.83,14105.0,90.3153,90.3245,90.2058,90.2423,14105.0
2015-12-31 15:30:00,98.85,99.06,98.85,99.01,22672.0,90.2605,90.4523,90.2605,90.4066,22672.0
2015-12-31 15:40:00,99.01,99.05,98.91,98.94,26892.0,90.4066,90.4432,90.3153,90.3427,26892.0
2015-12-31 15:50:00,98.94,98.95,98.57,98.58,83384.0,90.3427,90.3518,90.0049,90.014,83384.0
2016-01-04 09:30:00,96.56,96.64,94.94,95.56,29362.0,88.1695,88.2426,86.6903,87.2564,29362.0
2016-01-04 09:40:00,95.66,95.67,95.0,95.6,40666.0,87.3477,87.3569,86.7451,87.2929,40666.0
2016-01-04 09:50:00,95.57,95.64,95.22,95.26,63134.0,87.2655,87.3295,86.946,86.9825,63134.0
2016-01-04 10:00:00,95.25,95.39,94.86,95.02,45246.0,86.9734,87.1012,86.6172,86.7633,45246.0
2016-01-04 10:10:00,94.97,95.26,94.81,95.19,25523.0,86.7177,86.9825,86.5716,86.9186,25523.0
2016-01-04 10:20:00,95.19,95.48,95.05,95.06,22372.0,86.9186,87.1834,86.7907,86.7999,22372.0
2016-01-04 10:30:00,95.1,95.11,94.82,95.01,31285.0,86.8364,86.8455,86.5807,86.7542,31285.0
2016-01-04 10:40:00,95.02,95.1,94.83,95.03,42638.0,86.7633,86.8364,86.5899,86.7725,42638.0
2016-01-04 10:50:00,95.0,95.01,94.71,94.74,43329.0,86.7451,86.7542,86.4803,86.5077,43329.0
2016-01-04 11:00:00,94.74,94.76,94.5,94.53,42932.0,86.5077,86.5259,86.2885,86.3159,42932.0
2016-01-04 11:10:00,94.53,94.7,94.45,94.51,24080.0,86.3159,86.4711,86.2429,86.2977,24080.0
2016-01-04 11:20:00,94.49,94.67,94.47,94.62,16902.0,86.2794,86.4438,86.2611,86.3981,16902.0
2016-01-04 11:30:00,94.6,94.69,94.55,94.63,19459.0,86.3798,86.462,86.3342,86.4072,19459.0
2016-01-04 11:40:00,94.64,94.74,94.52,94.61,18814.0,86.4164,86.5077,86.3068,86.389,18814.0
2016-01-04 11:50:00,94.59,94.69,94.44,94.52,20264.0,86.3707,86.462,86.2337,86.3068,20264.0
2016-01-04 12:00:00,94.51,94.57,94.39,94.45,18844.0,86.2977,86.3524,86.1881,86.2429,18844.0
2016-01-04 12:10:00,94.45,94.46,94.37,94.43,17819.0,86.2429,86.252,86.1698,86.2246,17819.0
2016-01-04 12:20:00,94.41,94.5,94.13,94.36,50221.0,86.2063,86.2885,85.9507,86.1607,50221.0
2016-01-04 12:30:00,94.36,94.54,94.21,94.47,34895.0,86.1607,86.3251,86.0237,86.2611,34895.0
2016-01-04 12:40:00,94.46,94.58,94.34,94.38,25718.0,86.252,86.3616,86.1424,86.179,25718.0
2016-01-04 12:50:00,94.4,94.56,94.4,94.47,26418.0,86.1972,86.3433,86.1972,86.2611,26418.0
2016-01-04 13:00:00,94.45,94.53,94.4,94.49,24093.0,86.2429,86.3159,86.1972,86.2794,24093.0
2016-01-04 13:10:00,94.54,94.67,94.41,94.41,25691.0,86.3251,86.4438,86.2063,86.2063,25691.0
2016-01-04 13:20:00,94.43,94.44,94.22,94.31,25371.0,86.2246,86.2337,86.0329,86.115,25371.0
2016-01-04 13:30:00,94.3,94.52,94.29,94.52,19614.0,86.1059,86.3068,86.0968,86.3068,19614.0
2016-01-04 13:40:00,94.48,94.57,94.29,94.29,22008.0,86.2703,86.3524,86.0968,86.0968,22008.0
2016-01-04 13:50:00,94.28,94.31,94.21,94.29,25833.0,86.0876,86.115,86.0237,86.0968,25833.0
2016-01-04 14:00:00,94.25,94.27,93.97,94.08,31796.0,86.0602,86.0785,85.8046,85.905,31796.0
2016-01-04 14:10:00,94.05,94.14,93.97,94.14,29645.0,85.8776,85.9598,85.8046,85.9598,29645.0
2016-01-04 14:20:00,94.16,94.19,93.97,94.0,23006.0,85.9781,86.0055,85.8046,85.832,23006.0
2016-01-04 14:30:00,94.0,94.04,93.91,93.96,51467.0,85.832,85.8685,85.7498,85.7954,51467.0
2016-01-04 14:40:00,93.98,94.04,93.82,93.82,48265.0,85.8137,85.8685,85.6676,85.6676,48265.0
2016-01-04 14:50:00,93.87,93.94,93.63,93.92,50168.0,85.7133,85.7772,85.4941,85.7589,50168.0
2016-01-04 15:00:00,93.91,94.07,93.84,94.03,46594.0,85.7498,85.8959,85.6859,85.8594,46594.0
2016-01-04 15:10:00,94.01,94.06,93.9,94.0,65504.0,85.8411,85.8868,85.7407,85.832,65504.0
2016-01-04 15:20:00,93.99,94.07,93.96,94.02,137218.0,85.8228,85.8959,85.7954,85.8502,137218.0
2016-01-04 15:30:00,94.03,94.24,94.02,94.21,53703.0,85.8594,86.0511,85.8502,86.0237,53703.0
2016-01-04 15:40:00,94.23,94.68,94.21,94.65,85750.0,86.042,86.4529,86.0237,86.4255,85750.0
2016-01-04 15:50:00,94.69,94.89,94.53,94.82,159434.0,86.462,86.6446,86.3159,86.5807,159434.0
2016-01-05 09:30:00,94.52,94.85,94.12,94.46,38359.0,86.3068,86.6081,85.9415,86.252,38359.0
2016-01-05 09:40:00,94.49,95.08,94.45,94.95,18982.0,86.2794,86.8181,86.2429,86.6994,18982.0
2016-01-05 09:50:00,94.94,95.01,94.65,94.65,21650.0,86.6903,86.7542,86.4255,86.4255,21650.0
2016-01-05 10:00:00,94.57,94.69,94.2,94.22,49063.0,86.3524,86.462,86.0146,86.0329,49063.0
2016-01-05 10:10:00,94.2,94.45,94.17,94.4,26296.0,86.0146,86.2429,85.9872,86.1972,26296.0
2016-01-05 10:20:00,94.37,94.39,94.23,94.3,21073.0,86.1698,86.1881,86.042,86.1059,21073.0
2016-01-05 10:30:00,94.27,94.76,94.25,94.76,41399.0,86.0785,86.5259,86.0602,86.5259,41399.0
2016-01-05 10:40:00,94.76,95.13,94.75,95.13,18506.0,86.5259,86.8638,86.5168,86.8638,18506.0
2016-01-05 10:50:00,95.14,95.15,95.03,95.05,10265.0,86.8729,86.882,86.7725,86.7907,10265.0
2016-01-05 11:00:00,95.03,95.06,94.93,94.98,14081.0,86.7725,86.7999,86.6812,86.7268,14081.0
2016-01-05 11:10:00,94.96,94.96,94.72,94.73,15183.0,86.7086,86.7086,86.4894,86.4985,15183.0
2016-01-05 11:20:00,94.77,94.93,94.73,94.78,15793.0,86.5351,86.6812,86.4985,86.5442,15793.0
2016-01-05 11:30:00,94.8,94.93,94.74,94.9,9639.0,86.5625,86.6812,86.5077,86.6538,9639.0
2016-01-05 11:40:00,94.9,94.98,94.85,94.93,15266.0,86.6538,86.7268,86.6081,86.6812,15266.0
2016-01-05 11:50:00,94.93,94.96,94.83,94.87,20556.0,86.6812,86.7086,86.5899,86.6264,20556.0
2016-01-05 12:00:00,94.9,94.9,94.6,94.64,9631.0,86.6538,86.6538,86.3798,86.4164,9631.0
2016-01-05 12:10:00,94.63,94.66,94.53,94.63,17752.0,86.4072,86.4346,86.3159,86.4072,17752.0
2016-01-05 12:20:00,94.61,94.66,94.56,94.61,10710.0,86.389,86.4346,86.3433,86.389,10710.0
2016-01-05 12:30:00,94.57,94.7,94.52,94.69,10769.0,86.3524,86.4711,86.3068,86.462,10769.0
2016-01-05 12:40:00,94.7,94.7,94.55,94.7,12166.0,86.4711,86.4711,86.3342,86.4711,12166.0
2016-01-05 12:50:00,94.66,94.71,94.59,94.7,15557.0,86.4346,86.4803,86.3707,86.4711,15557.0
2016-01-05 13:00:00,94.72,94.79,94.64,94.71,11300.0,86.4894,86.5533,86.4164,86.4803,11300.0
2016-01-05 13:10:00,94.7,94.82,94.61,94.61,9300.0,86.4711,86.5807,86.389,86.389,9300.0
2016-01-05 13:20:00,94.59,94.59,94.39,94.51,16129.0,86.3707,86.3707,86.1881,86.2977,16129.0
2016-01-05 13:30:00,94.51,94.75,94.51,94.74,22890.0,86.2977,86.5168,86.2977,86.5077,22890.0
2016-01-05 13:40:00,94.75,95.11,94.75,95.09,16852.0,86.5168,86.8455,86.5168,86.8273,16852.0
2016-01-05 13:50:00,95.09,95.13,94.94,94.98,19376.0,86.8273,86.8638,86.6903,86.7268,19376.0
2016-01-05 14:00:00,94.97,94.98,94.88,94.92,18800.0,86.7177,86.7268,86.6355,86.672,18800.0
2016-01-05 14:10:00,94.91,95.03,94.91,95.01,8903.0,86.6629,86.7725,86.6629,86.7542,8903.0
2016-01-05 14:20:00,95.02,95.27,95.0,95.23,10996.0,86.7633,86.9916,86.7451,86.9551,10996.0
2016-01-05 14:30:00,95.24,95.25,95.11,95.19,13182.0,86.9642,86.9734,86.8455,86.9186,13182.0
2016-01-05 14:40:00,95.15,95.19,95.02,95.12,11504.0,86.882,86.9186,86.7633,86.8547,11504.0
2016-01-05 14:50:00,95.12,95.17,94.96,94.96,8444.0,86.8547,86.9003,86.7086,86.7086,8444.0
2016-01-05 15:00:00,94.96,94.96,94.77,94.87,26688.0,86.7086,86.7086,86.5351,86.6264,26688.0
2016-01-05 15:10:00,94.87,94.97,94.82,94.83,19355.0,86.6264,86.7177,86.5807,86.5899,19355.0
2016-01-05 15:20:00,94.82,94.97,94.67,94.91,27896.0,86.5807,86.7177,86.4438,86.6629,27896.0
2016-01-05 15:30:00,94.91,95.05,94.74,94.98,24949.0,86.6629,86.7907,86.5077,86.7268,24949.0
2016-01-05 15:40:00,94.98,95.2,94.98,95.12,38999.0,86.7268,86.9277,86.7268,86.8547,38999.0
2016-01-05 15:50:00,95.14,95.21,95.05,95.11,74255.0,86.8729,86.9368,86.7907,86.8455,74255.0
2016-01-06 09:30:00,93.96,94.77,93.7,94.43,31769.0,85.7954,86.5351,85.558,86.2246,31769.0
2016-01-06 09:40:00,94.39,94.45,94.03,94.19,10628.0,86.1881,86.2429,85.8594,86.0055,10628.0
2016-01-06 09:50:00,94.27,94.38,94.2,94.25,9879.0,86.0785,86.179,86.0146,86.0602,9879.0
2016-01-06 10:00:00,94.32,94.39,94.11,94.17,14267.0,86.1242,86.1881,85.9324,85.9872,14267.0
2016-01-06 10:10:00,94.22,94.29,94.04,94.17,10526.0,86.0329,86.0968,85.8685,85.9872,10526.0
2016-01-06 10:20:00,94.17,94.72,94.17,94.61,8411.0,85.9872,86.4894,85.9872,86.389,8411.0
2016-01-06 10:30:00,94.56,94.56,94.17,94.25,17047.0,86.3433,86.3433,85.9872,86.0602,17047.0
2016-01-06 10:40:00,94.21,94.55,94.21,94.55,19919.0,86.0237,86.3342,86.0237,86.3342,19919.0
2016-01-06 10:50:00,94.56,94.78,94.38,94.72,48032.0,86.3433,86.5442,86.179,86.4894,48032.0
2016-01-06 11:00:00,94.72,94.89,94.68,94.75,21177.0,86.4894,86.6446,86.4529,86.5168,21177.0
2016-01-06 11:10:00,94.75,94.75,94.47,94.64,10106.0,86.5168,86.5168,86.2611,86.4164,10106.0
2016-01-06 11:20:00,94.67,94.96,94.67,94.94,11359.0,86.4438,86.7086,86.4438,86.6903,11359.0
2016-01-06 11:30:00,94.94,95.11,94.93,95.03,15276.0,86.6903,86.8455,86.6812,86.7725,15276.0
2016-01-06 11:40:00,95.06,95.14,95.02,95.05,7481.0,86.7999,86.8729,86.7633,86.7907,7481.0
2016-01-06 11:50:00,95.02,95.03,94.8,94.88,9114.0,86.7633,86.7725,86.5625,86.6355,9114.0
2016-01-06 12:00:00,94.88,94.88,94.65,94.73,9466.0,86.6355,86.6355,86.4255,86.4985,9466.0
2016-01-06 12:10:00,94.75,94.81,94.64,94.75,7912.0,86.5168,86.5716,86.4164,86.5168,7912.0
2016-01-06 12:20:00,94.74,94.8,94.55,94.69,7362.0,86.5077,86.5625,86.3342,86.462,7362.0
2016-01-06 12:30:00,94.66,94.94,94.61,94.93,8283.0,86.4346,86.6903,86.389,86.6812,8283.0
2016-01-06 12:40:00,94.92,94.94,94.69,94.77,15155.0,86.672,86.6903,86.462,86.5351,15155.0
2016-01-06 12:50:00,94.83,94.9,94.73,94.77,5885.0,86.5899,86.6538,86.4985,86.5351,5885.0
2016-01-06 13:00:00,94.75,94.81,94.64,94.7,12858.0,86.5168,86.5716,86.4164,86.4711,12858.0
2016-01-06 13:10:00,94.64,94.65,94.37,94.39,4439.0,86.4164,86.4255,86.1698,86.1881,4439.0
2016-01-06 13:20:00,94.43,94.53,94.38,94.44,5041.0,86.2246,86.3159,86.179,86.2337,5041.0
2016-01-06 13:30:00,94.39,94.43,94.32,94.38,4674.0,86.1881,86.2246,86.1242,86.179,4674.0
2016-01-06 13:40:00,94.42,94.42,94.27,94.27,6384.0,86.2155,86.2155,86.0785,86.0785,6384.0
2016-01-06 13:50:00,94.23,94.4,94.23,94.37,5488.0,86.042,86.1972,86.042,86.1698,5488.0
2016-01-06 14:00:00,94.28,94.66,94.23,94.63,9315.0,86.0876,86.4346,86.042,86.4072,9315.0
2016-01-06 14:10:00,94.62,94.62,94.41,94.53,6700.0,86.3981,86.3981,86.2063,86.3159,6700.0
2016-01-06 14:20:00,94.56,94.57,94.29,94.31,6853.0,86.3433,86.3524,86.0968,86.115,6853.0
2016-01-06 14:30:00,94.34,94.41,94.27,94.34,7467.0,86.1424,86.2063,86.0785,86.1424,7467.0
2016-01-06 14:40:00,94.37,94.37,93.91,93.98,21287.0,86.1698,86.1698,85.7498,85.8137,21287.0
2016-01-06 14:50:00,93.96,93.99,93.73,93.76,8026.0,85.7954,85.8228,85.5854,85.6128,8026.0
2016-01-06 15:00:00,93.76,93.82,93.64,93.81,14349.0,85.6128,85.6676,85.5033,85.6585,14349.0
2016-01-06 15:10:00,93.81,93.88,93.69,93.86,10650.0,85.6585,85.7224,85.5489,85.7041,10650.0
2016-01-06 15:20:00,93.84,94.02,93.81,93.94,16743.0,85.6859,85.8502,85.6585,85.7772,16743.0
2016-01-06 15:30:00,93.97,94.14,93.91,94.11,18496.0,85.8046,85.9598,85.7498,85.9324,18496.0
2016-01-06 15:40:00,94.08,94.11,93.83,93.92,37297.0,85.905,85.9324,85.6767,85.7589,37297.0
2016-01-06 15:50:00,93.91,94.09,93.75,94.06,65391.0,85.7498,85.9142,85.6037,85.8868,65391.0
2016-01-07 09:30:00,92.61,92.72,90.85,91.18,79491.0,84.5628,84.6632,82.9557,83.257,79491.0
2016-01-07 09:40:00,91.22,91.79,90.86,91.71,59480.0,83.2935,83.814,82.9648,83.741,59480.0
2016-01-07 09:50:00,91.79,92.05,91.24,91.24,30798.0,83.814,84.0514,83.3118,83.3118,30798.0
2016-01-07 10:00:00,91.25,91.3,90.67,90.79,41699.0,83.3209,83.3666,82.7913,82.9009,41699.0
2016-01-07 10:10:00,90.83,91.06,90.75,90.91,36520.0,82.9374,83.1474,82.8644,83.0105,36520.0
2016-01-07 10:20:00,90.89,90.97,90.43,90.61,42997.0,82.9922,83.0653,82.5722,82.7365,42997.0
2016-01-07 10:30:00,90.64,91.05,90.64,90.96,25804.0,82.7639,83.1383,82.7639,83.0561,25804.0
2016-01-07 10:40:00,91.0,91.0,90.61,90.64,20192.0,83.0927,83.0927,82.7365,82.7639,20192.0
2016-01-07 10:50:00,90.64,90.9,90.62,90.79,25030.0,82.7639,83.0013,82.7457,82.9009,25030.0
2016-01-07 11:00:00,90.91,91.04,90.58,90.64,27127.0,83.0105,83.1292,82.7092,82.7639,27127.0
2016-01-07 11:10:00,90.61,90.63,90.25,90.33,35695.0,82.7365,82.7548,82.4078,82.4809,35695.0
2016-01-07 11:20:00,90.3,90.53,90.16,90.33,19574.0,82.4535,82.6635,82.3256,82.4809,19574.0
2016-01-07 11:30:00,90.33,90.47,90.17,90.36,24324.0,82.4809,82.6087,82.3348,82.5083,24324.0
2016-01-07 11:40:00,90.35,90.36,89.91,90.01,21835.0,82.4991,82.5083,82.0974,82.1887,21835.0
2016-01-07 11:50:00,90.03,90.26,90.01,90.12,20221.0,82.2069,82.417,82.1887,82.2891,20221.0
2016-01-07 12:00:00,90.11,90.68,90.1,90.57,19103.0,82.28,82.8005,82.2709,82.7,19103.0
2016-01-07 12:10:00,90.6,90.7,90.42,90.61,15653.0,82.7274,82.8187,82.5631,82.7365,15653.0
2016-01-07 12:20:00,90.63,90.72,90.28,90.38,12977.0,82.7548,82.837,82.4352,82.5265,12977.0
2016-01-07 12:30:00,90.36,90.64,90.27,90.27,14569.0,82.5083,82.7639,82.4261,82.4261,14569.0
2016-01-07 12:40:00,90.27,90.35,90.19,90.21,11120.0,82.4261,82.4991,82.353,82.3713,11120.0
2016-01-07 12:50:00,90.22,90.28,90.02,90.02,8327.0,82.3804,82.4352,82.1978,82.1978,8327.0
2016-01-07 13:00:00,90.03,90.14,89.87,89.96,15598.0,82.2069,82.3074,82.0608,82.143,15598.0
2016-01-07 13:10:00,89.97,89.99,89.8,89.83,26149.0,82.1522,82.1704,81.9969,82.0243,26149.0
2016-01-07 13:20:00,89.81,90.1,89.73,90.04,19225.0,82.0061,82.2709,81.933,82.2161,19225.0
2016-01-07 13:30:00,90.0,90.07,89.69,89.84,30213.0,82.1795,82.2435,81.8965,82.0335,30213.0
2016-01-07 13:40:00,89.81,90.25,89.73,90.21,24054.0,82.0061,82.4078,81.933,82.3713,24054.0
2016-01-07 13:50:00,90.23,90.46,90.2,90.31,20809.0,82.3896,82.5996,82.3622,82.4626,20809.0
2016-01-07 14:00:00,90.31,90.43,90.15,90.37,30986.0,82.4626,82.5722,82.3165,82.5174,30986.0
2016-01-07 14:10:00,90.35,90.59,90.31,90.57,22457.0,82.4991,82.7183,82.4626,82.7,22457.0
2016-01-07 14:20:00,90.54,90.6,90.25,90.29,16663.0,82.6726,82.7274,82.4078,82.4443,16663.0
2016-01-07 14:30:00,90.26,90.49,90.17,90.49,23946.0,82.417,82.627,82.3348,82.627,23946.0
2016-01-07 14:40:00,90.48,90.63,90.42,90.6,16944.0,82.6178,82.7548,82.5631,82.7274,16944.0
2016-01-07 14:50:00,90.69,90.76,90.47,90.55,25390.0,82.8096,82.8735,82.6087,82.6818,25390.0
2016-01-07 15:00:00,90.51,91.03,90.51,91.0,74194.0,82.6452,83.12,82.6452,83.0927,74194.0
2016-01-07 15:10:00,91.02,91.21,90.93,91.07,49314.0,83.1109,83.2844,83.0287,83.1566,49314.0
2016-01-07 15:20:00,91.07,91.22,90.94,91.01,111286.0,83.1566,83.2935,83.0379,83.1018,111286.0
2016-01-07 15:30:00,91.01,91.54,90.96,91.44,67501.0,83.1018,83.5857,83.0561,83.4944,67501.0
2016-01-07 15:40:00,91.42,91.65,91.15,91.62,80368.0,83.4762,83.6862,83.2296,83.6588,80368.0
2016-01-07 15:50:00,91.61,91.61,91.11,91.11,167896.0,83.6496,83.6496,83.1931,83.1931,167896.0
2016-01-08 09:30:00,91.51,91.81,91.07,91.07,27012.0,83.5583,83.8323,83.1566,83.1566,27012.0
2016-01-08 09:40:00,91.07,91.65,91.06,91.41,21641.0,83.1566,83.6862,83.1474,83.467,21641.0
2016-01-08 09:50:00,91.35,91.62,91.09,91.55,6795.0,83.4122,83.6588,83.1748,83.5949,6795.0
2016-01-08 10:00:00,91.61,91.61,91.01,91.03,15050.0,83.6496,83.6496,83.1018,83.12,15050.0
2016-01-08 10:10:00,91.0,91.14,90.86,91.08,21474.0,83.0927,83.2205,82.9648,83.1657,21474.0
2016-01-08 10:20:00,91.01,91.25,90.77,91.15,28470.0,83.1018,83.3209,82.8826,83.2296,28470.0
2016-01-08 10:30:00,91.1,91.22,90.81,90.81,9041.0,83.184,83.2935,82.9192,82.9192,9041.0
2016-01-08 10:40:00,90.84,91.19,90.77,91.14,21303.0,82.9466,83.2661,82.8826,83.2205,21303.0
2016-01-08 10:50:00,91.1,91.1,90.73,90.92,43271.0,83.184,83.184,82.8461,83.0196,43271.0
2016-01-08 11:00:00,90.94,91.05,90.67,90.69,16187.0,83.0379,83.1383,82.7913,82.8096,16187.0
2016-01-08 11:10:00,90.68,90.68,90.45,90.51,36801.0,82.8005,82.8005,82.5904,82.6452,36801.0
2016-01-08 11:20:00,90.5,90.73,90.47,90.6,86663.0,82.6361,82.8461,82.6087,82.7274,86663.0
2016-01-08 11:30:00,90.63,90.71,90.17,90.66,79558.0,82.7548,82.8279,82.3348,82.7822,79558.0
2016-01-08 11:40:00,90.55,90.63,90.41,90.53,8950.0,82.6818,82.7548,82.5539,82.6635,8950.0
2016-01-08 11:50:00,90.53,90.84,90.53,90.82,12407.0,82.6635,82.9466,82.6635,82.9283,12407.0
2016-01-08 12:00:00,90.83,90.9,90.74,90.82,10139.0,82.9374,83.0013,82.8552,82.9283,10139.0
2016-01-08 12:10:00,90.82,90.82,90.66,90.66,44979.0,82.9283,82.9283,82.7822,82.7822,44979.0
2016-01-08 12:20:00,90.69,90.84,90.64,90.81,25797.0,82.8096,82.9466,82.7639,82.9192,25797.0
2016-01-08 12:30:00,90.78,90.79,90.52,90.52,22687.0,82.8918,82.9009,82.6544,82.6544,22687.0
2016-01-08 12:40:00,90.57,90.7,90.55,90.62,11448.0,82.7,82.8187,82.6818,82.7457,11448.0
2016-01-08 12:50:00,90.61,90.61,90.46,90.49,14750.0,82.7365,82.7365,82.5996,82.627,14750.0
2016-01-08 13:00:00,90.52,90.56,90.24,90.29,15666.0,82.6544,82.6909,82.3987,82.4443,15666.0
2016-01-08 13:10:00,90.29,90.33,90.08,90.17,14931.0,82.4443,82.4809,82.2526,82.3348,14931.0
2016-01-08 13:20:00,90.17,90.25,90.04,90.1,10948.0,82.3348,82.4078,82.2161,82.2709,10948.0
2016-01-08 13:30:00,90.1,90.41,90.1,90.36,12743.0,82.2709,82.5539,82.2709,82.5083,12743.0
2016-01-08 13:40:00,90.35,90.37,90.22,90.22,13039.0,82.4991,82.5174,82.3804,82.3804,13039.0
2016-01-08 13:50:00,90.23,90.29,90.02,90.03,11365.0,82.3896,82.4443,82.1978,82.2069,11365.0
2016-01-08 14:00:00,90.04,90.28,90.03,90.03,14715.0,82.2161,82.4352,82.2069,82.2069,14715.0
2016-01-08 14:10:00,90.03,90.09,89.9,90.0,41658.0,82.2069,82.2617,82.0882,82.1795,41658.0
2016-01-08 14:20:00,90.03,90.03,89.5,89.59,20554.0,82.2069,82.2069,81.723,81.8052,20554.0
2016-01-08 14:30:00,89.57,89.69,89.5,89.53,17082.0,81.7869,81.8965,81.723,81.7504,17082.0
2016-01-08 14:40:00,89.53,89.8,89.43,89.74,21989.0,81.7504,81.9969,81.6591,81.9421,21989.0
2016-01-08 14:50:00,89.75,89.75,89.35,89.44,19899.0,81.9513,81.9513,81.586,81.6682,19899.0
2016-01-08 15:00:00,89.46,89.53,89.33,89.38,29651.0,81.6865,81.7504,81.5678,81.6134,29651.0
2016-01-08 15:10:00,89.38,89.41,89.18,89.18,33717.0,81.6134,81.6408,81.4308,81.4308,33717.0
2016-01-08 15:20:00,89.2,89.2,88.94,88.98,29745.0,81.4491,81.4491,81.2117,81.2482,29745.0
2016-01-08 15:30:00,88.95,89.01,88.78,88.8,63890.0,81.2208,81.2756,81.0656,81.0838,63890.0
2016-01-08 15:40:00,88.77,88.84,88.5,88.54,62829.0,81.0564,81.1203,80.8099,80.8464,62829.0
2016-01-08 15:50:00,88.57,88.57,88.34,88.52,108333.0,80.8738,80.8738,80.6638,80.8282,108333.0
2016-01-11 09:30:00,89.12,89.25,88.03,88.42,44810.0,81.376,81.4947,80.3807,80.7368,44810.0
2016-01-11 09:40:00,88.44,88.58,88.11,88.18,25414.0,80.7551,80.8829,80.4538,80.5177,25414.0
2016-01-11 09:50:00,88.33,88.33,88.03,88.05,16789.0,80.6547,80.6547,80.3807,80.399,16789.0
2016-01-11 10:00:00,88.12,88.99,88.04,88.83,30217.0,80.4629,81.2573,80.3899,81.1112,30217.0
2016-01-11 10:10:00,88.8,88.97,88.47,88.7,14379.0,81.0838,81.239,80.7825,80.9925,14379.0
2016-01-11 10:20:00,88.75,88.96,88.66,88.9,13402.0,81.0382,81.2299,80.956,81.1751,13402.0
2016-01-11 10:30:00,88.92,89.17,88.87,89.13,14633.0,81.1934,81.4217,81.1477,81.3851,14633.0
2016-01-11 10:40:00,89.14,89.16,88.76,88.77,22840.0,81.3943,81.4125,81.0473,81.0564,22840.0
2016-01-11 10:50:00,88.8,88.81,88.54,88.71,22445.0,81.0838,81.093,80.8464,81.0016,22445.0
2016-01-11 11:00:00,88.75,88.75,88.3,88.36,29177.0,81.0382,81.0382,80.6273,80.6821,29177.0
2016-01-11 11:10:00,88.4,88.51,88.29,88.31,26351.0,80.7186,80.819,80.6181,80.6364,26351.0
2016-01-11 11:20:00,88.3,88.33,88.05,88.32,16169.0,80.6273,80.6547,80.399,80.6455,16169.0
2016-01-11 11:30:00,88.31,88.38,88.11,88.29,9280.0,80.6364,80.7003,80.4538,80.6181,9280.0
2016-01-11 11:40:00,88.33,88.69,88.33,88.56,13369.0,80.6547,80.9834,80.6547,80.8647,13369.0
2016-01-11 11:50:00,88.56,88.78,88.54,88.62,7303.0,80.8647,81.0656,80.8464,80.9195,7303.0
2016-01-11 12:00:00,88.61,88.72,88.59,88.62,8800.0,80.9103,81.0108,80.8921,80.9195,8800.0
2016-01-11 12:10:00,88.63,88.64,88.38,88.45,24164.0,80.9286,80.9377,80.7003,80.7642,24164.0
2016-01-11 12:20:00,88.47,88.54,88.4,88.41,10335.0,80.7825,80.8464,80.7186,80.7277,10335.0
2016-01-11 12:30:00,88.46,88.52,88.35,88.39,8503.0,80.7734,80.8282,80.6729,80.7094,8503.0
2016-01-11 12:40:00,88.37,88.58,88.36,88.49,8973.0,80.6912,80.8829,80.6821,80.8008,8973.0
2016-01-11 12:50:00,88.52,88.54,88.26,88.35,9732.0,80.8282,80.8464,80.5907,80.6729,9732.0
2016-01-11 13:00:00,88.45,88.57,88.29,88.3,10100.0,80.7642,80.8738,80.6181,80.6273,10100.0
2016-01-11 13:10:00,88.27,88.35,88.03,88.09,14956.0,80.5999,80.6729,80.3807,80.4355,14956.0
2016-01-11 13:20:00,88.08,88.13,87.87,87.88,15238.0,80.4264,80.472,80.2346,80.2438,15238.0
2016-01-11 13:30:00,87.92,88.06,87.77,87.82,14845.0,80.2803,80.4081,80.1433,80.189,14845.0
2016-01-11 13:40:00,87.82,87.83,87.51,87.54,12685.0,80.189,80.1981,79.9059,79.9333,12685.0
2016-01-11 13:50:00,87.54,87.71,87.5,87.63,12826.0,79.9333,80.0885,79.8968,80.0155,12826.0
2016-01-11 14:00:00,87.64,87.83,87.58,87.73,20958.0,80.0246,80.1981,79.9698,80.1068,20958.0
2016-01-11 14:10:00,87.75,87.92,87.68,87.89,16107.0,80.1251,80.2803,80.0611,80.2529,16107.0
2016-01-11 14:20:00,87.81,88.05,87.68,87.94,61427.0,80.1798,80.399,80.0611,80.2986,61427.0
2016-01-11 14:30:00,87.99,88.15,87.97,88.13,17227.0,80.3442,80.4903,80.3259,80.472,17227.0
2016-01-11 14:40:00,88.13,88.23,88.0,88.0,15530.0,80.472,80.5634,80.3533,80.3533,15530.0
2016-01-11 14:50:00,87.98,88.03,87.83,87.91,13264.0,80.3351,80.3807,80.1981,80.2712,13264.0
2016-01-11 15:00:00,87.91,88.0,87.68,87.77,17905.0,80.2712,80.3533,80.0611,80.1433,17905.0
2016-01-11 15:10:00,87.75,87.77,87.58,87.7,24480.0,80.1251,80.1433,79.9698,80.0794,24480.0
2016-01-11 15:20:00,87.68,88.38,87.61,88.25,25164.0,80.0611,80.7003,79.9972,80.5816,25164.0
2016-01-11 15:30:00,88.26,88.6,88.26,88.59,32199.0,80.5907,80.9012,80.5907,80.8921,32199.0
2016-01-11 15:40:00,88.57,88.73,88.43,88.5,59273.0,80.8738,81.0199,80.746,80.8099,59273.0
2016-01-11 15:50:00,88.54,88.71,88.45,88.46,95633.0,80.8464,81.0016,80.7642,80.7734,95633.0
2016-01-12 09:30:00,88.93,89.67,88.92,89.17,36396.0,81.2025,81.8782,81.1934,81.4217,36396.0
2016-01-12 09:40:00,89.14,89.45,89.13,89.44,12952.0,81.3943,81.6773,81.3851,81.6682,12952.0
2016-01-12 09:50:00,89.45,89.64,89.41,89.53,20569.0,81.6773,81.8508,81.6408,81.7504,20569.0
2016-01-12 10:00:00,89.52,89.53,88.97,89.1,52546.0,81.7413,81.7504,81.239,81.3578,52546.0
2016-01-12 10:10:00,89.11,89.3,88.87,89.02,40849.0,81.3669,81.5404,81.1477,81.2847,40849.0
2016-01-12 10:20:00,88.94,88.96,88.56,88.68,17562.0,81.2117,81.2299,80.8647,80.9742,17562.0
2016-01-12 10:30:00,88.64,89.11,88.64,88.91,99075.0,80.9377,81.3669,80.9377,81.1843,99075.0
2016-01-12 10:40:00,88.91,88.96,88.51,88.51,12350.0,81.1843,81.2299,80.819,80.819,12350.0
2016-01-12 10:50:00,88.55,88.62,88.41,88.46,16751.0,80.8555,80.9195,80.7277,80.7734,16751.0
2016-01-12 11:00:00,88.5,88.5,88.11,88.2,17356.0,80.8099,80.8099,80.4538,80.536,17356.0
2016-01-12 11:10:00,88.14,88.14,87.96,88.07,12214.0,80.4812,80.4812,80.3168,80.4173,12214.0
2016-01-12 11:20:00,88.09,88.09,87.83,87.96,9557.0,80.4355,80.4355,80.1981,80.3168,9557.0
2016-01-12 11:30:00,88.0,88.0,87.76,87.79,13933.0,80.3533,80.3533,80.1342,80.1616,13933.0
2016-01-12 11:40:00,87.86,88.2,87.86,88.2,6800.0,80.2255,80.536,80.2255,80.536,6800.0
2016-01-12 11:50:00,88.19,88.31,88.11,88.25,13225.0,80.5268,80.6364,80.4538,80.5816,13225.0
2016-01-12 12:00:00,88.28,88.51,88.25,88.41,20669.0,80.609,80.819,80.5816,80.7277,20669.0
2016-01-12 12:10:00,88.4,88.42,88.27,88.27,12750.0,80.7186,80.7368,80.5999,80.5999,12750.0
2016-01-12 12:20:00,88.3,88.31,88.13,88.21,9768.0,80.6273,80.6364,80.472,80.5451,9768.0
2016-01-12 12:30:00,88.23,88.31,87.94,87.94,12461.0,80.5634,80.6364,80.2986,80.2986,12461.0
2016-01-12 12:40:00,87.92,88.05,87.83,88.05,11444.0,80.2803,80.399,80.1981,80.399,11444.0
2016-01-12 12:50:00,88.09,88.16,88.04,88.13,8718.0,80.4355,80.4994,80.3899,80.472,8718.0
2016-01-12 13:00:00,88.15,88.28,88.01,88.11,11682.0,80.4903,80.609,80.3625,80.4538,11682.0
2016-01-12 13:10:00,88.11,88.39,88.11,88.18,5575.0,80.4538,80.7094,80.4538,80.5177,5575.0
2016-01-12 13:20:00,88.15,88.15,87.87,87.9,6600.0,80.4903,80.4903,80.2346,80.262,6600.0
2016-01-12 13:30:00,87.89,88.13,87.87,88.06,8953.0,80.2529,80.472,80.2346,80.4081,8953.0
2016-01-12 13:40:00,88.07,88.23,87.97,88.22,7657.0,80.4173,80.5634,80.3259,80.5542,7657.0
2016-01-12 13:50:00,88.3,88.34,88.08,88.08,7989.0,80.6273,80.6638,80.4264,80.4264,7989.0
2016-01-12 14:00:00,88.08,88.09,87.73,87.85,17260.0,80.4264,80.4355,80.1068,80.2164,17260.0
2016-01-12 14:10:00,87.85,87.93,87.64,87.76,12347.0,80.2164,80.2894,80.0246,80.1342,12347.0
2016-01-12 14:20:00,87.7,88.0,87.7,87.97,8780.0,80.0794,80.3533,80.0794,80.3259,8780.0
2016-01-12 14:30:00,87.92,88.32,87.9,88.22,10555.0,80.2803,80.6455,80.262,80.5542,10555.0
2016-01-12 14:40:00,88.17,88.33,88.04,88.23,31612.0,80.5086,80.6547,80.3899,80.5634,31612.0
2016-01-12 14:50:00,88.26,88.51,88.19,88.45,22090.0,80.5907,80.819,80.5268,80.7642,22090.0
2016-01-12 15:00:00,88.47,88.52,88.19,88.19,17871.0,80.7825,80.8282,80.5268,80.5268,17871.0
2016-01-12 15:10:00,88.2,88.65,88.17,88.65,19311.0,80.536,80.9469,80.5086,80.9469,19311.0
2016-01-12 15:20:00,88.61,88.79,88.55,88.7,30769.0,80.9103,81.0747,80.8555,80.9925,30769.0
2016-01-12 15:30:00,88.7,88.78,88.57,88.67,57109.0,80.9925,81.0656,80.8738,80.9651,57109.0
2016-01-12 15:40:00,88.67,89.05,88.63,88.88,46708.0,80.9651,81.3121,80.9286,81.1569,46708.0
2016-01-12 15:50:00,88.88,88.89,88.62,88.71,204908.0,81.1569,81.166,80.9195,81.0016,204908.0
2016-01-13 09:30:00,88.88,89.3,88.88,89.04,10584.0,81.1569,81.5404,81.1569,81.303,10584.0
2016-01-13 09:40:00,88.75,88.75,88.15,88.15,101615.0,81.0382,81.0382,80.4903,80.4903,101615.0
2016-01-13 09:50:00,88.13,88.51,87.66,88.51,18235.0,80.472,80.819,80.0429,80.819,18235.0
2016-01-13 10:00:00,88.51,88.51,87.98,88.24,12457.0,80.819,80.819,80.3351,80.5725,12457.0
2016-01-13 10:10:00,88.35,88.35,87.87,88.0,8945.0,80.6729,80.6729,80.2346,80.3533,8945.0
2016-01-13 10:20:00,88.01,88.08,87.91,87.98,9677.0,80.3625,80.4264,80.2712,80.3351,9677.0
2016-01-13 10:30:00,88.04,88.04,87.75,87.75,15271.0,80.3899,80.3899,80.1251,80.1251,15271.0
2016-01-13 10:40:00,87.7,87.9,87.66,87.69,10289.0,80.0794,80.262,80.0429,80.0703,10289.0
2016-01-13 10:50:00,87.74,87.89,87.61,87.86,9634.0,80.1159,80.2529,79.9972,80.2255,9634.0
2016-01-13 11:00:00,87.86,87.86,87.45,87.45,15950.0,80.2255,80.2255,79.8511,79.8511,15950.0
2016-01-13 11:10:00,87.48,87.64,87.44,87.64,22350.0,79.8785,80.0246,79.842,80.0246,22350.0
2016-01-13 11:20:00,87.72,87.73,87.21,87.35,21436.0,80.0977,80.1068,79.632,79.7598,21436.0
2016-01-13 11:30:00,87.39,87.59,87.39,87.47,13794.0,79.7963,79.979,79.7963,79.8694,13794.0
2016-01-13 11:40:00,87.42,87.48,87.24,87.25,15448.0,79.8237,79.8785,79.6594,79.6685,15448.0
2016-01-13 11:50:00,87.25,87.32,87.11,87.25,12504.0,79.6685,79.7324,79.5407,79.6685,12504.0
2016-01-13 12:00:00,87.22,87.32,87.04,87.15,17294.0,79.6411,79.7324,79.4768,79.5772,17294.0
2016-01-13 12:10:00,87.15,87.33,87.09,87.17,21451.0,79.5772,79.7416,79.5224,79.5955,21451.0
2016-01-13 12:20:00,87.13,87.28,86.95,87.03,14668.0,79.5589,79.6959,79.3946,79.4676,14668.0
2016-01-13 12:30:00,86.98,87.0,86.78,86.8,17938.0,79.422,79.4402,79.2393,79.2576,17938.0
2016-01-13 12:40:00,86.8,86.8,86.48,86.78,17693.0,79.2576,79.2576,78.9654,79.2393,17693.0
2016-01-13 12:50:00,86.77,86.77,86.28,86.39,21742.0,79.2302,79.2302,78.7828,78.8832,21742.0
2016-01-13 13:00:00,86.35,86.4,86.1,86.25,24026.0,78.8467,78.8924,78.6184,78.7554,24026.0
2016-01-13 13:10:00,86.24,86.28,86.05,86.07,27578.0,78.7463,78.7828,78.5728,78.591,27578.0
2016-01-13 13:20:00,86.11,86.13,85.76,85.79,27442.0,78.6276,78.6458,78.308,78.3354,27442.0
2016-01-13 13:30:00,85.8,86.0,85.72,85.78,16952.0,78.3445,78.5271,78.2715,78.3262,16952.0
2016-01-13 13:40:00,85.77,85.83,85.36,85.36,35499.0,78.3171,78.3719,77.9427,77.9427,35499.0
2016-01-13 13:50:00,85.36,85.41,85.17,85.17,45193.0,77.9427,77.9884,77.7692,77.7692,45193.0
2016-01-13 14:00:00,85.17,85.24,84.85,84.96,43210.0,77.7692,77.8332,77.4771,77.5775,43210.0
2016-01-13 14:10:00,84.92,85.02,84.73,84.84,38573.0,77.541,77.6323,77.3675,77.4679,38573.0
2016-01-13 14:20:00,84.81,84.89,84.55,84.59,31666.0,77.4405,77.5136,77.2031,77.2396,31666.0
2016-01-13 14:30:00,84.59,84.63,83.97,84.39,33883.0,77.2396,77.2762,76.6735,77.057,33883.0
2016-01-13 14:40:00,84.35,84.35,83.81,83.97,21347.0,77.0205,77.0205,76.5274,76.6735,21347.0
2016-01-13 14:50:00,84.11,84.47,84.09,84.4,13949.0,76.8014,77.1301,76.7831,77.0662,13949.0
2016-01-13 15:00:00,84.41,84.83,84.35,84.68,46510.0,77.0753,77.4588,77.0205,77.3218,46510.0
2016-01-13 15:10:00,84.7,85.06,84.52,84.97,80252.0,77.3401,77.6688,77.1757,77.5866,80252.0
2016-01-13 15:20:00,84.96,85.2,84.85,84.94,108269.0,77.5775,77.7966,77.4771,77.5592,108269.0
2016-01-13 15:30:00,84.94,85.09,84.6,84.73,44941.0,77.5592,77.6962,77.2488,77.3675,44941.0
2016-01-13 15:40:00,84.73,84.9,84.3,84.32,67643.0,77.3675,77.5227,76.9748,76.9931,67643.0
2016-01-13 15:50:00,84.32,84.54,84.21,84.38,171654.0,76.9931,77.194,76.8927,77.0479,171654.0
2016-01-14 09:30:00,84.87,85.03,83.87,83.88,29534.0,77.4953,77.6414,76.5822,76.5913,29534.0
2016-01-14 09:40:00,83.88,84.28,83.71,84.01,28848.0,76.5913,76.9566,76.4361,76.71,28848.0
2016-01-14 09:50:00,84.03,84.07,83.3,83.42,37018.0,76.7283,76.7648,76.0617,76.1713,37018.0
2016-01-14 10:00:00,83.38,83.57,83.13,83.26,58017.0,76.1348,76.3083,75.9065,76.0252,58017.0
2016-01-14 10:10:00,83.2,83.85,83.08,83.85,56751.0,75.9704,76.5639,75.8609,76.5639,56751.0
2016-01-14 10:20:00,83.88,84.34,83.78,84.31,64297.0,76.5913,77.0114,76.5,76.984,64297.0
2016-01-14 10:30:00,84.34,84.8,84.25,84.71,37101.0,77.0114,77.4314,76.9292,77.3492,37101.0
2016-01-14 10:40:00,84.76,84.76,84.41,84.53,33394.0,77.3949,77.3949,77.0753,77.1849,33394.0
2016-01-14 10:50:00,84.51,84.55,84.15,84.2,54381.0,77.1666,77.2031,76.8379,76.8835,54381.0
2016-01-14 11:00:00,84.13,84.3,83.89,83.91,32674.0,76.8196,76.9748,76.6005,76.6187,32674.0
2016-01-14 11:10:00,83.94,84.22,83.91,83.94,30841.0,76.6461,76.9018,76.6187,76.6461,30841.0
2016-01-14 11:20:00,83.95,84.07,83.78,84.01,21041.0,76.6553,76.7648,76.5,76.71,21041.0
2016-01-14 11:30:00,84.04,84.06,83.82,83.95,15657.0,76.7374,76.7557,76.5366,76.6553,15657.0
2016-01-14 11:40:00,83.91,84.42,83.91,84.33,13621.0,76.6187,77.0844,76.6187,77.0022,13621.0
2016-01-14 11:50:00,84.36,84.39,84.17,84.33,27596.0,77.0296,77.057,76.8561,77.0022,27596.0
2016-01-14 12:00:00,84.39,84.53,84.0,84.0,19755.0,77.057,77.1849,76.7009,76.7009,19755.0
2016-01-14 12:10:00,84.04,84.06,83.71,83.93,32556.0,76.7374,76.7557,76.4361,76.637,32556.0
2016-01-14 12:20:00,83.97,84.06,83.68,83.87,28848.0,76.6735,76.7557,76.4087,76.5822,28848.0
2016-01-14 12:30:00,83.85,84.31,83.85,84.3,22584.0,76.5639,76.984,76.5639,76.9748,22584.0
2016-01-14 12:40:00,84.32,84.45,84.23,84.29,15885.0,76.9931,77.1118,76.9109,76.9657,15885.0
2016-01-14 12:50:00,84.28,84.38,84.09,84.09,20582.0,76.9566,77.0479,76.7831,76.7831,20582.0
2016-01-14 13:00:00,84.1,84.35,84.04,84.28,23086.0,76.7922,77.0205,76.7374,76.9566,23086.0
2016-01-14 13:10:00,84.29,84.39,84.19,84.22,20583.0,76.9657,77.057,76.8744,76.9018,20583.0
2016-01-14 13:20:00,84.23,84.37,84.21,84.29,24940.0,76.9109,77.0388,76.8927,76.9657,24940.0
2016-01-14 13:30:00,84.37,84.41,84.24,84.31,48825.0,77.0388,77.0753,76.9201,76.984,48825.0
2016-01-14 13:40:00,84.29,84.4,84.22,84.35,17992.0,76.9657,77.0662,76.9018,77.0205,17992.0
2016-01-14 13:50:00,84.3,84.65,84.27,84.61,10935.0,76.9748,77.2944,76.9475,77.2579,10935.0
2016-01-14 14:00:00,84.67,84.68,84.41,84.6,19966.0,77.3127,77.3218,77.0753,77.2488,19966.0
2016-01-14 14:10:00,84.63,84.91,84.56,84.82,20524.0,77.2762,77.5318,77.2123,77.4497,20524.0
2016-01-14 14:20:00,84.82,84.92,84.78,84.87,11963.0,77.4497,77.541,77.4131,77.4953,11963.0
2016-01-14 14:30:00,84.85,84.97,84.69,84.7,17463.0,77.4771,77.5866,77.331,77.3401,17463.0
2016-01-14 14:40:00,84.77,84.89,84.73,84.8,23908.0,77.404,77.5136,77.3675,77.4314,23908.0
2016-01-14 14:50:00,84.79,85.27,84.78,85.26,35764.0,77.4223,77.8606,77.4131,77.8514,35764.0
2016-01-14 15:00:00,85.31,85.39,85.21,85.37,57655.0,77.8971,77.9701,77.8058,77.9519,57655.0
2016-01-14 15:10:00,85.36,85.54,85.36,85.49,28179.0,77.9427,78.1071,77.9427,78.0614,28179.0
2016-01-14 15:20:00,85.48,85.54,85.34,85.34,27133.0,78.0523,78.1071,77.9245,77.9245,27133.0
2016-01-14 15:30:00,85.34,85.35,84.69,84.78,44809.0,77.9245,77.9336,77.331,77.4131,44809.0
2016-01-14 15:40:00,84.79,85.05,84.74,84.88,51279.0,77.4223,77.6597,77.3766,77.5044,51279.0
2016-01-14 15:50:00,84.89,85.03,84.74,84.87,122486.0,77.5136,77.6414,77.3766,77.4953,122486.0
2016-01-15 09:30:00,83.1,83.39,82.63,83.28,113969.0,75.8791,76.1439,75.45,76.0435,113969.0
2016-01-15 09:40:00,83.48,83.54,83.0,83.46,28488.0,76.2261,76.2809,75.7878,76.2078,28488.0
2016-01-15 09:50:00,83.41,83.46,82.74,82.8,21821.0,76.1622,76.2078,75.5504,75.6052,21821.0
2016-01-15 10:00:00,82.78,83.01,82.41,83.01,32504.0,75.5869,75.7969,75.2491,75.7969,32504.0
2016-01-15 10:10:00,83.08,83.15,82.62,82.89,14674.0,75.8609,75.9248,75.4408,75.6874,14674.0
2016-01-15 10:20:00,82.8,83.1,82.67,83.08,15191.0,75.6052,75.8791,75.4865,75.8609,15191.0
2016-01-15 10:30:00,82.99,83.41,82.99,83.4,15492.0,75.7787,76.1622,75.7787,76.153,15492.0
2016-01-15 10:40:00,83.38,83.5,83.04,83.33,112060.0,76.1348,76.2444,75.8243,76.0891,112060.0
2016-01-15 10:50:00,83.28,83.32,82.82,82.85,17695.0,76.0435,76.08,75.6234,75.6508,17695.0
2016-01-15 11:00:00,82.83,82.89,82.6,82.76,21095.0,75.6326,75.6874,75.4226,75.5687,21095.0
2016-01-15 11:10:00,82.68,83.1,82.63,83.01,13015.0,75.4956,75.8791,75.45,75.7969,13015.0
2016-01-15 11:20:00,82.99,83.15,82.87,83.05,12789.0,75.7787,75.9248,75.6691,75.8335,12789.0
2016-01-15 11:30:00,82.95,83.13,82.64,82.64,12787.0,75.7422,75.9065,75.4591,75.4591,12787.0
2016-01-15 11:40:00,82.63,82.84,82.41,82.74,19432.0,75.45,75.6417,75.2491,75.5504,19432.0
2016-01-15 11:50:00,82.74,82.8,82.47,82.58,9593.0,75.5504,75.6052,75.3039,75.4043,9593.0
2016-01-15 12:00:00,82.56,82.58,82.28,82.34,6282.0,75.386,75.4043,75.1304,75.1852,6282.0
2016-01-15 12:10:00,82.43,82.43,82.02,82.03,11647.0,75.2673,75.2673,74.893,74.9021,11647.0
2016-01-15 12:20:00,82.09,82.09,81.78,81.85,17095.0,74.9569,74.9569,74.6738,74.7377,17095.0
2016-01-15 12:30:00,81.85,81.92,81.69,81.77,35614.0,74.7377,74.8017,74.5916,74.6647,35614.0
2016-01-15 12:40:00,81.77,81.91,81.59,81.83,23688.0,74.6647,74.7925,74.5003,74.7195,23688.0
2016-01-15 12:50:00,81.88,82.26,81.88,82.23,10205.0,74.7651,75.1121,74.7651,75.0847,10205.0
2016-01-15 13:00:00,82.21,82.28,82.03,82.06,14989.0,75.0665,75.1304,74.9021,74.9295,14989.0
2016-01-15 13:10:00,82.1,82.49,82.1,82.49,14382.0,74.966,75.3221,74.966,75.3221,14382.0
2016-01-15 13:20:00,82.42,82.49,82.31,82.31,11148.0,75.2582,75.3221,75.1578,75.1578,11148.0
2016-01-15 13:30:00,82.29,82.3,82.12,82.14,11810.0,75.1395,75.1486,74.9843,75.0025,11810.0
2016-01-15 13:40:00,82.16,82.59,82.16,82.46,7608.0,75.0208,75.4134,75.0208,75.2947,7608.0
2016-01-15 13:50:00,82.41,82.69,82.39,82.67,12280.0,75.2491,75.5047,75.2308,75.4865,12280.0
2016-01-15 14:00:00,82.67,82.74,82.48,82.65,53507.0,75.4865,75.5504,75.313,75.4682,53507.0
2016-01-15 14:10:00,82.65,82.95,82.65,82.91,137873.0,75.4682,75.7422,75.4682,75.7056,137873.0
2016-01-15 14:20:00,82.94,82.99,82.67,82.69,34644.0,75.733,75.7787,75.4865,75.5047,34644.0
2016-01-15 14:30:00,82.65,82.8,82.59,82.79,15261.0,75.4682,75.6052,75.4134,75.5961,15261.0
2016-01-15 14:40:00,82.8,83.07,82.79,83.05,27819.0,75.6052,75.8517,75.5961,75.8335,27819.0
2016-01-15 14:50:00,83.07,83.36,82.93,83.35,57805.0,75.8517,76.1165,75.7239,76.1074,57805.0
2016-01-15 15:00:00,83.35,83.45,83.17,83.19,42904.0,76.1074,76.1987,75.943,75.9613,42904.0
2016-01-15 15:10:00,83.18,83.21,82.66,82.75,51112.0,75.9522,75.9796,75.4773,75.5595,51112.0
2016-01-15 15:20:00,82.73,83.21,82.71,83.04,53448.0,75.5413,75.9796,75.523,75.8243,53448.0
2016-01-15 15:30:00,83.05,83.17,82.91,82.98,43313.0,75.8335,75.943,75.7056,75.7695,43313.0
2016-01-15 15:40:00,82.96,83.24,82.85,83.1,70998.0,75.7513,76.007,75.6508,75.8791,70998.0
2016-01-15 15:50:00,83.11,83.26,83.05,83.22,274084.0,75.8882,76.0252,75.8335,75.9887,274084.0
2016-01-19 09:30:00,84.72,85.22,84.69,85.07,44585.0,77.3583,77.8149,77.331,77.6779,44585.0
2016-01-19 09:40:00,84.95,85.14,84.46,84.54,21673.0,77.5684,77.7419,77.1209,77.194,21673.0
2016-01-19 09:50:00,84.51,84.51,84.03,84.22,73960.0,77.1666,77.1666,76.7283,76.9018,73960.0
2016-01-19 10:00:00,84.2,84.55,84.14,84.15,113807.0,76.8835,77.2031,76.8287,76.8379,113807.0
2016-01-19 10:10:00,84.21,84.41,84.12,84.29,7044.0,76.8927,77.0753,76.8105,76.9657,7044.0
2016-01-19 10:20:00,84.32,84.79,84.29,84.79,26089.0,76.9931,77.4223,76.9657,77.4223,26089.0
2016-01-19 10:30:00,84.81,84.96,84.55,84.55,17364.0,77.4405,77.5775,77.2031,77.2031,17364.0
2016-01-19 10:40:00,84.45,84.81,84.45,84.79,35630.0,77.1118,77.4405,77.1118,77.4223,35630.0
2016-01-19 10:50:00,84.83,84.9,84.28,84.38,24004.0,77.4588,77.5227,76.9566,77.0479,24004.0
2016-01-19 11:00:00,84.38,84.42,84.04,84.09,14462.0,77.0479,77.0844,76.7374,76.7831,14462.0
2016-01-19 11:10:00,84.09,84.09,83.7,83.7,18622.0,76.7831,76.7831,76.427,76.427,18622.0
2016-01-19 11:20:00,83.73,83.99,83.53,83.99,41851.0,76.4544,76.6918,76.2718,76.6918,41851.0
2016-01-19 11:30:00,83.99,84.27,83.99,84.14,43915.0,76.6918,76.9475,76.6918,76.8287,43915.0
2016-01-19 11:40:00,84.14,84.2,84.03,84.09,18590.0,76.8287,76.8835,76.7283,76.7831,18590.0
2016-01-19 11:50:00,84.07,84.18,84.02,84.03,16226.0,76.7648,76.8653,76.7192,76.7283,16226.0
2016-01-19 12:00:00,84.01,84.08,83.93,83.97,13827.0,76.71,76.774,76.637,76.6735,13827.0
2016-01-19 12:10:00,83.95,84.01,83.64,83.66,13210.0,76.6553,76.71,76.3722,76.3905,13210.0
2016-01-19 12:20:00,83.64,83.8,83.42,83.79,19827.0,76.3722,76.5183,76.1713,76.5092,19827.0
2016-01-19 12:30:00,83.78,83.93,83.72,83.88,22950.0,76.5,76.637,76.4452,76.5913,22950.0
2016-01-19 12:40:00,83.88,83.96,83.64,83.67,18713.0,76.5913,76.6644,76.3722,76.3996,18713.0
2016-01-19 12:50:00,83.64,83.75,83.5,83.75,19220.0,76.3722,76.4726,76.2444,76.4726,19220.0
2016-01-19 13:00:00,83.76,83.86,83.58,83.77,13887.0,76.4818,76.5731,76.3174,76.4909,13887.0
2016-01-19 13:10:00,83.78,83.87,83.58,83.87,18360.0,76.5,76.5822,76.3174,76.5822,18360.0
2016-01-19 13:20:00,83.87,83.93,83.58,83.58,14150.0,76.5822,76.637,76.3174,76.3174,14150.0
2016-01-19 13:30:00,83.55,83.57,83.43,83.5,27583.0,76.29,76.3083,76.1804,76.2444,27583.0
2016-01-19 13:40:00,83.56,83.56,83.26,83.42,17248.0,76.2991,76.2991,76.0252,76.1713,17248.0
2016-01-19 13:50:00,83.41,83.43,83.19,83.23,16782.0,76.1622,76.1804,75.9613,75.9978,16782.0
2016-01-19 14:00:00,83.21,83.26,82.78,82.78,73989.0,75.9796,76.0252,75.5869,75.5869,73989.0
2016-01-19 14:10:00,82.78,82.84,82.61,82.75,22709.0,75.5869,75.6417,75.4317,75.5595,22709.0
2016-01-19 14:20:00,82.78,82.85,82.59,82.85,21953.0,75.5869,75.6508,75.4134,75.6508,21953.0
2016-01-19 14:30:00,82.87,82.87,82.76,82.84,15978.0,75.6691,75.6691,75.5687,75.6417,15978.0
2016-01-19 14:40:00,82.86,82.89,82.48,82.53,13885.0,75.66,75.6874,75.313,75.3586,13885.0
2016-01-19 14:50:00,82.52,82.76,82.47,82.7,18343.0,75.3495,75.5687,75.3039,75.5139,18343.0
2016-01-19 15:00:00,82.7,83.18,82.65,83.16,28005.0,75.5139,75.9522,75.4682,75.9339,28005.0
2016-01-19 15:10:00,83.19,83.22,83.02,83.05,34349.0,75.9613,75.9887,75.8061,75.8335,34349.0
2016-01-19 15:20:00,83.04,83.52,83.02,83.5,17780.0,75.8243,76.2626,75.8061,76.2444,17780.0
2016-01-19 15:30:00,83.5,83.69,83.29,83.35,52860.0,76.2444,76.4178,76.0526,76.1074,52860.0
2016-01-19 15:40:00,83.35,83.77,83.27,83.77,40514.0,76.1074,76.4909,76.0343,76.4909,40514.0
2016-01-19 15:50:00,83.79,83.81,83.32,83.35,104915.0,76.5092,76.5274,76.08,76.1074,104915.0
2016-01-20 09:30:00,81.82,82.56,81.05,81.9,59280.0,74.7103,75.386,74.0072,74.7834,59280.0
2016-01-20 09:40:00,81.89,82.15,81.67,81.67,64972.0,74.7743,75.0117,74.5734,74.5734,64972.0
2016-01-20 09:50:00,81.77,81.84,81.06,81.12,13702.0,74.6647,74.7286,74.0164,74.0712,13702.0
2016-01-20 10:00:00,81.09,81.46,81.01,81.42,13957.0,74.0438,74.3816,73.9707,74.3451,13957.0
2016-01-20 10:10:00,81.38,81.43,81.14,81.18,57892.0,74.3086,74.3542,74.0894,74.126,57892.0
2016-01-20 10:20:00,81.17,81.29,81.05,81.18,11830.0,74.1168,74.2264,74.0072,74.126,11830.0
2016-01-20 10:30:00,81.2,81.21,80.73,80.78,16907.0,74.1442,74.1533,73.7151,73.7607,16907.0
2016-01-20 10:40:00,80.83,81.08,80.69,81.02,23835.0,73.8064,74.0346,73.6785,73.9799,23835.0
2016-01-20 10:50:00,81.07,81.09,80.52,80.59,21398.0,74.0255,74.0438,73.5233,73.5872,21398.0
2016-01-20 11:00:00,80.57,80.86,80.56,80.69,43274.0,73.569,73.8338,73.5598,73.6785,43274.0
2016-01-20 11:10:00,80.68,81.08,80.66,80.9,10263.0,73.6694,74.0346,73.6511,73.8703,10263.0
2016-01-20 11:20:00,80.88,80.91,80.64,80.69,9561.0,73.852,73.8794,73.6329,73.6785,9561.0
2016-01-20 11:30:00,80.73,80.8,80.63,80.67,13272.0,73.7151,73.779,73.6237,73.6603,13272.0
2016-01-20 11:40:00,80.66,80.72,80.33,80.33,10412.0,73.6511,73.7059,73.3498,73.3498,10412.0
2016-01-20 11:50:00,80.33,80.4,80.12,80.15,15800.0,73.3498,73.4137,73.1581,73.1855,15800.0
2016-01-20 12:00:00,80.16,80.25,79.89,79.93,72078.0,73.1946,73.2768,72.948,72.9846,72078.0
2016-01-20 12:10:00,79.93,80.19,79.88,80.14,29471.0,72.9846,73.222,72.9389,73.1763,29471.0
2016-01-20 12:20:00,80.14,80.16,79.77,79.79,27040.0,73.1763,73.1946,72.8385,72.8567,27040.0
2016-01-20 12:30:00,79.82,79.92,79.7,79.79,11745.0,72.8841,72.9754,72.7746,72.8567,11745.0
2016-01-20 12:40:00,79.83,79.88,79.64,79.77,8555.0,72.8933,72.9389,72.7198,72.8385,8555.0
2016-01-20 12:50:00,79.76,80.3,79.7,80.27,11742.0,72.8293,73.3224,72.7746,73.295,11742.0
2016-01-20 13:00:00,80.22,80.56,80.21,80.25,25367.0,73.2494,73.5598,73.2402,73.2768,25367.0
2016-01-20 13:10:00,80.23,80.32,79.95,79.98,11349.0,73.2585,73.3407,73.0028,73.0302,11349.0
2016-01-20 13:20:00,79.95,80.39,79.94,80.38,68773.0,73.0028,73.4046,72.9937,73.3955,68773.0
2016-01-20 13:30:00,80.37,80.89,80.37,80.89,14243.0,73.3863,73.8612,73.3863,73.8612,14243.0
2016-01-20 13:40:00,80.86,81.4,80.86,81.4,12398.0,73.8338,74.3268,73.8338,74.3268,12398.0
2016-01-20 13:50:00,81.33,81.66,81.3,81.6,68105.0,74.2629,74.5642,74.2355,74.5095,68105.0
2016-01-20 14:00:00,81.57,81.63,81.32,81.58,19938.0,74.4821,74.5369,74.2538,74.4912,19938.0
2016-01-20 14:10:00,81.56,82.04,81.56,81.88,30505.0,74.4729,74.9112,74.4729,74.7651,30505.0
2016-01-20 14:20:00,81.84,82.0,81.69,81.78,26027.0,74.7286,74.8747,74.5916,74.6738,26027.0
2016-01-20 14:30:00,81.79,81.9,81.54,81.84,78582.0,74.6829,74.7834,74.4547,74.7286,78582.0
2016-01-20 14:40:00,81.92,82.04,81.84,81.94,10487.0,74.8017,74.9112,74.7286,74.8199,10487.0
2016-01-20 14:50:00,81.97,82.43,81.97,82.2,13940.0,74.8473,75.2673,74.8473,75.0573,13940.0
2016-01-20 15:00:00,82.24,82.45,82.01,82.41,13715.0,75.0938,75.2856,74.8838,75.2491,13715.0
2016-01-20 15:10:00,82.43,83.33,82.43,83.08,45229.0,75.2673,76.0891,75.2673,75.8609,45229.0
2016-01-20 15:20:00,83.13,83.59,83.1,83.43,28369.0,75.9065,76.3265,75.8791,76.1804,28369.0
2016-01-20 15:30:00,83.42,83.45,83.06,83.18,23404.0,76.1713,76.1987,75.8426,75.9522,23404.0
2016-01-20 15:40:00,83.17,83.17,82.45,82.69,41317.0,75.943,75.943,75.2856,75.5047,41317.0
2016-01-20 15:50:00,82.69,82.86,82.44,82.51,104751.0,75.5047,75.66,75.2765,75.3404,104751.0
2016-01-21 09:30:00,82.92,83.4,82.48,83.01,29351.0,75.7148,76.153,75.313,75.7969,29351.0
2016-01-21 09:40:00,82.84,82.91,82.16,82.16,9926.0,75.6417,75.7056,75.0208,75.0208,9926.0
2016-01-21 09:50:00,82.22,82.81,82.21,82.56,13884.0,75.0756,75.6143,75.0665,75.386,13884.0
2016-01-21 10:00:00,82.48,83.23,82.47,83.2,14890.0,75.313,75.9978,75.3039,75.9704,14890.0
2016-01-21 10:10:00,83.3,83.82,83.3,83.69,23815.0,76.0617,76.5366,76.0617,76.4178,23815.0
2016-01-21 10:20:00,83.75,83.79,83.3,83.58,10860.0,76.4726,76.5092,76.0617,76.3174,10860.0
2016-01-21 10:30:00,83.64,83.94,83.45,83.63,9047.0,76.3722,76.6461,76.1987,76.3631,9047.0
2016-01-21 10:40:00,83.55,84.14,83.55,83.94,13973.0,76.29,76.8287,76.29,76.6461,13973.0
2016-01-21 10:50:00,83.95,84.0,83.55,83.55,18660.0,76.6553,76.7009,76.29,76.29,18660.0
2016-01-21 11:00:00,83.52,83.89,83.3,83.78,13827.0,76.2626,76.6005,76.0617,76.5,13827.0
2016-01-21 11:10:00,83.78,83.92,83.7,83.73,18505.0,76.5,76.6279,76.427,76.4544,18505.0
2016-01-21 11:20:00,83.65,83.65,83.23,83.31,21869.0,76.3813,76.3813,75.9978,76.0709,21869.0
2016-01-21 11:30:00,83.38,83.65,83.28,83.59,13671.0,76.1348,76.3813,76.0435,76.3265,13671.0
2016-01-21 11:40:00,83.54,83.59,83.34,83.51,10342.0,76.2809,76.3265,76.0983,76.2535,10342.0
2016-01-21 11:50:00,83.54,83.97,83.5,83.81,34120.0,76.2809,76.6735,76.2444,76.5274,34120.0
2016-01-21 12:00:00,83.87,84.14,83.87,84.09,13963.0,76.5822,76.8287,76.5822,76.7831,13963.0
2016-01-21 12:10:00,84.06,84.08,83.81,83.81,13308.0,76.7557,76.774,76.5274,76.5274,13308.0
2016-01-21 12:20:00,83.81,83.83,83.47,83.63,13386.0,76.5274,76.5457,76.217,76.3631,13386.0
2016-01-21 12:30:00,83.63,83.63,83.13,83.13,24503.0,76.3631,76.3631,75.9065,75.9065,24503.0
2016-01-21 12:40:00,83.16,83.47,83.13,83.22,26875.0,75.9339,76.217,75.9065,75.9887,26875.0
2016-01-21 12:50:00,83.23,83.27,83.07,83.07,14250.0,75.9978,76.0343,75.8517,75.8517,14250.0
2016-01-21 13:00:00,83.07,83.35,83.07,83.29,31268.0,75.8517,76.1074,75.8517,76.0526,31268.0
2016-01-21 13:10:00,83.3,83.32,83.04,83.04,12658.0,76.0617,76.08,75.8243,75.8243,12658.0
2016-01-21 13:20:00,82.96,82.96,82.61,82.67,9012.0,75.7513,75.7513,75.4317,75.4865,9012.0
2016-01-21 13:30:00,82.66,82.74,82.38,82.71,12834.0,75.4773,75.5504,75.2217,75.523,12834.0
2016-01-21 13:40:00,82.69,82.82,82.69,82.74,11235.0,75.5047,75.6234,75.5047,75.5504,11235.0
2016-01-21 13:50:00,82.77,82.82,82.51,82.65,11241.0,75.5778,75.6234,75.3404,75.4682,11241.0
2016-01-21 14:00:00,82.67,82.7,82.29,82.3,19727.0,75.4865,75.5139,75.1395,75.1486,19727.0
2016-01-21 14:10:00,82.23,82.24,81.72,81.74,40050.0,75.0847,75.0938,74.619,74.6373,40050.0
2016-01-21 14:20:00,81.78,81.95,81.47,81.8,21713.0,74.6738,74.829,74.3908,74.6921,21713.0
2016-01-21 14:30:00,81.76,82.15,81.71,82.09,24252.0,74.6556,75.0117,74.6099,74.9569,24252.0
2016-01-21 14:40:00,82.06,82.29,81.91,81.91,18679.0,74.9295,75.1395,74.7925,74.7925,18679.0
2016-01-21 14:50:00,81.9,82.3,81.81,82.2,23374.0,74.7834,75.1486,74.7012,75.0573,23374.0
2016-01-21 15:00:00,82.23,82.23,81.61,81.7,25808.0,75.0847,75.0847,74.5186,74.6008,25808.0
2016-01-21 15:10:00,81.69,82.0,81.64,81.89,22369.0,74.5916,74.8747,74.546,74.7743,22369.0
2016-01-21 15:20:00,81.9,81.96,81.75,81.84,26430.0,74.7834,74.8382,74.6464,74.7286,26430.0
2016-01-21 15:30:00,81.84,82.26,81.82,82.09,30217.0,74.7286,75.1121,74.7103,74.9569,30217.0
2016-01-21 15:40:00,82.08,82.3,81.88,81.89,67363.0,74.9477,75.1486,74.7651,74.7743,67363.0
2016-01-21 15:50:00,81.89,82.02,81.73,81.75,99548.0,74.7743,74.893,74.6282,74.6464,99548.0
2016-01-22 09:30:00,83.46,84.46,83.14,83.88,43881.0,76.2078,77.1209,75.9156,76.5913,43881.0
2016-01-22 09:40:00,83.81,84.63,83.72,84.51,55604.0,76.5274,77.2762,76.4452,77.1666,55604.0
2016-01-22 09:50:00,84.51,84.93,84.51,84.92,21639.0,77.1666,77.5501,77.1666,77.541,21639.0
2016-01-22 10:00:00,84.86,84.99,84.17,84.44,12990.0,77.4862,77.6049,76.8561,77.1027,12990.0
2016-01-22 10:10:00,84.44,84.59,84.24,84.46,13676.0,77.1027,77.2396,76.9201,77.1209,13676.0
2016-01-22 10:20:00,84.43,84.67,84.38,84.56,19911.0,77.0935,77.3127,77.0479,77.2123,19911.0
2016-01-22 10:30:00,84.59,84.71,84.47,84.54,14801.0,77.2396,77.3492,77.1301,77.194,14801.0
2016-01-22 10:40:00,84.55,84.77,84.51,84.73,37354.0,77.2031,77.404,77.1666,77.3675,37354.0
2016-01-22 10:50:00,84.72,84.92,84.72,84.89,26863.0,77.3583,77.541,77.3583,77.5136,26863.0
2016-01-22 11:00:00,84.87,84.92,84.77,84.88,20656.0,77.4953,77.541,77.404,77.5044,20656.0
2016-01-22 11:10:00,84.85,85.09,84.77,85.06,22736.0,77.4771,77.6962,77.404,77.6688,22736.0
2016-01-22 11:20:00,85.12,85.34,85.1,85.25,50131.0,77.7236,77.9245,77.7053,77.8423,50131.0
2016-01-22 11:30:00,85.24,85.33,85.06,85.09,35533.0,77.8332,77.9153,77.6688,77.6962,35533.0
2016-01-22 11:40:00,85.06,85.26,84.97,85.03,17603.0,77.6688,77.8514,77.5866,77.6414,17603.0
2016-01-22 11:50:00,85.03,85.28,84.96,84.98,21110.0,77.6414,77.8697,77.5775,77.5958,21110.0
2016-01-22 12:00:00,84.93,85.15,84.92,85.09,28001.0,77.5501,77.751,77.541,77.6962,28001.0
2016-01-22 12:10:00,85.09,85.18,84.99,84.99,10172.0,77.6962,77.7784,77.6049,77.6049,10172.0
2016-01-22 12:20:00,84.99,85.04,84.88,84.96,19155.0,77.6049,77.6505,77.5044,77.5775,19155.0
2016-01-22 12:30:00,84.97,85.18,84.83,85.17,29015.0,77.5866,77.7784,77.4588,77.7692,29015.0
2016-01-22 12:40:00,85.14,85.2,84.94,84.98,10747.0,77.7419,77.7966,77.5592,77.5958,10747.0
2016-01-22 12:50:00,84.96,85.12,84.91,85.04,12127.0,77.5775,77.7236,77.5318,77.6505,12127.0
2016-01-22 13:00:00,85.05,85.05,84.9,84.91,30917.0,77.6597,77.6597,77.5227,77.5318,30917.0
2016-01-22 13:10:00,84.92,85.07,84.8,85.07,47042.0,77.541,77.6779,77.4314,77.6779,47042.0
2016-01-22 13:20:00,85.13,85.25,85.07,85.09,14425.0,77.7327,77.8423,77.6779,77.6962,14425.0
2016-01-22 13:30:00,85.07,85.19,84.93,84.97,11374.0,77.6779,77.7875,77.5501,77.5866,11374.0
2016-01-22 13:40:00,84.93,85.23,84.93,85.23,10064.0,77.5501,77.824,77.5501,77.824,10064.0
2016-01-22 13:50:00,85.25,85.28,85.13,85.25,16082.0,77.8423,77.8697,77.7327,77.8423,16082.0
2016-01-22 14:00:00,85.24,85.26,85.14,85.25,23396.0,77.8332,77.8514,77.7419,77.8423,23396.0
2016-01-22 14:10:00,85.25,85.45,85.24,85.4,32473.0,77.8423,78.0249,77.8332,77.9793,32473.0
2016-01-22 14:20:00,85.4,85.45,85.15,85.15,14126.0,77.9793,78.0249,77.751,77.751,14126.0
2016-01-22 14:30:00,85.11,85.22,85.03,85.14,23440.0,77.7145,77.8149,77.6414,77.7419,23440.0
2016-01-22 14:40:00,85.12,85.18,84.99,85.03,16538.0,77.7236,77.7784,77.6049,77.6414,16538.0
2016-01-22 14:50:00,85.01,85.15,84.92,85.13,15632.0,77.6231,77.751,77.541,77.7327,15632.0
2016-01-22 15:00:00,85.11,85.16,84.87,84.88,14737.0,77.7145,77.7601,77.4953,77.5044,14737.0
2016-01-22 15:10:00,84.87,84.98,84.77,84.85,23519.0,77.4953,77.5958,77.404,77.4771,23519.0
2016-01-22 15:20:00,84.89,85.08,84.85,85.06,24352.0,77.5136,77.6871,77.4771,77.6688,24352.0
2016-01-22 15:30:00,85.05,85.13,84.85,85.12,26505.0,77.6597,77.7327,77.4771,77.7236,26505.0
2016-01-22 15:40:00,85.11,85.36,85.06,85.35,42400.0,77.7145,77.9427,77.6688,77.9336,42400.0
2016-01-22 15:50:00,85.35,85.55,85.23,85.5,204288.0,77.9336,78.1162,77.824,78.0706,204288.0
2016-01-25 09:30:00,85.26,85.62,84.95,85.62,21627.0,77.8514,78.1801,77.5684,78.1801,21627.0
2016-01-25 09:40:00,85.62,85.63,85.12,85.43,18251.0,78.1801,78.1893,77.7236,78.0067,18251.0
2016-01-25 09:50:00,85.53,85.85,85.53,85.64,27440.0,78.098,78.3902,78.098,78.1984,27440.0
2016-01-25 10:00:00,85.62,86.03,85.57,86.01,29364.0,78.1801,78.5545,78.1345,78.5363,29364.0
2016-01-25 10:10:00,85.95,85.99,85.68,85.77,57055.0,78.4815,78.518,78.2349,78.3171,57055.0
2016-01-25 10:20:00,85.77,85.96,85.69,85.89,25671.0,78.3171,78.4906,78.2441,78.4267,25671.0
2016-01-25 10:30:00,85.87,85.9,85.64,85.77,33898.0,78.4084,78.4358,78.1984,78.3171,33898.0
2016-01-25 10:40:00,85.74,85.76,85.55,85.63,35279.0,78.2897,78.308,78.1162,78.1893,35279.0
2016-01-25 10:50:00,85.59,85.75,85.52,85.71,18621.0,78.1528,78.2988,78.0888,78.2623,18621.0
2016-01-25 11:00:00,85.67,85.72,85.57,85.64,24237.0,78.2258,78.2715,78.1345,78.1984,24237.0
2016-01-25 11:10:00,85.61,85.69,85.56,85.69,24163.0,78.171,78.2441,78.1254,78.2441,24163.0
2016-01-25 11:20:00,85.71,86.08,85.66,86.03,21807.0,78.2623,78.6002,78.2167,78.5545,21807.0
2016-01-25 11:30:00,86.03,86.08,85.87,86.08,16879.0,78.5545,78.6002,78.4084,78.6002,16879.0
2016-01-25 11:40:00,86.08,86.17,85.86,86.0,20229.0,78.6002,78.6824,78.3993,78.5271,20229.0
2016-01-25 11:50:00,86.01,86.3,86.01,86.21,16512.0,78.5363,78.8011,78.5363,78.7189,16512.0
2016-01-25 12:00:00,86.17,86.19,85.95,86.12,25758.0,78.6824,78.7006,78.4815,78.6367,25758.0
2016-01-25 12:10:00,86.14,86.15,85.95,86.03,13706.0,78.655,78.6641,78.4815,78.5545,13706.0
2016-01-25 12:20:00,85.97,86.05,85.87,85.9,13277.0,78.4997,78.5728,78.4084,78.4358,13277.0
2016-01-25 12:30:00,85.88,85.92,85.77,85.86,14099.0,78.4176,78.4541,78.3171,78.3993,14099.0
2016-01-25 12:40:00,85.88,86.03,85.84,86.02,15631.0,78.4176,78.5545,78.381,78.5454,15631.0
2016-01-25 12:50:00,86.01,86.12,85.96,86.11,11877.0,78.5363,78.6367,78.4906,78.6276,11877.0
2016-01-25 13:00:00,86.1,86.37,86.09,86.31,14274.0,78.6184,78.865,78.6093,78.8102,14274.0
2016-01-25 13:10:00,86.36,86.45,86.24,86.44,20036.0,78.8558,78.938,78.7463,78.9289,20036.0
2016-01-25 13:20:00,86.44,86.51,86.27,86.33,44972.0,78.9289,78.9928,78.7737,78.8284,44972.0
2016-01-25 13:30:00,86.32,86.36,86.05,86.06,16029.0,78.8193,78.8558,78.5728,78.5819,16029.0
2016-01-25 13:40:00,86.01,86.04,85.68,85.71,19607.0,78.5363,78.5636,78.2349,78.2623,19607.0
2016-01-25 13:50:00,85.72,85.78,85.44,85.46,8315.0,78.2715,78.3262,78.0158,78.034,8315.0
2016-01-25 14:00:00,85.46,85.48,85.32,85.45,13366.0,78.034,78.0523,77.9062,78.0249,13366.0
2016-01-25 14:10:00,85.43,85.45,85.33,85.4,14450.0,78.0067,78.0249,77.9153,77.9793,14450.0
2016-01-25 14:20:00,85.45,85.45,85.18,85.27,13704.0,78.0249,78.0249,77.7784,77.8606,13704.0
2016-01-25 14:30:00,85.31,85.32,85.16,85.21,14694.0,77.8971,77.9062,77.7601,77.8058,14694.0
2016-01-25 14:40:00,85.26,85.26,84.94,84.95,11664.0,77.8514,77.8514,77.5592,77.5684,11664.0
2016-01-25 14:50:00,84.89,85.03,84.81,84.92,15892.0,77.5136,77.6414,77.4405,77.541,15892.0
2016-01-25 15:00:00,84.91,85.08,84.67,84.67,32864.0,77.5318,77.6871,77.3127,77.3127,32864.0
2016-01-25 15:10:00,84.69,84.7,84.35,84.37,17909.0,77.331,77.3401,77.0205,77.0388,17909.0
2016-01-25 15:20:00,84.34,84.35,84.04,84.04,31491.0,77.0114,77.0205,76.7374,76.7374,31491.0
2016-01-25 15:30:00,84.08,84.17,83.84,83.85,42577.0,76.774,76.8561,76.5548,76.5639,42577.0
2016-01-25 15:40:00,83.84,83.89,83.66,83.88,73432.0,76.5548,76.6005,76.3905,76.5913,73432.0
2016-01-25 15:50:00,83.88,83.94,83.73,83.89,95295.0,76.5913,76.6461,76.4544,76.6005,95295.0
2016-01-26 09:30:00,83.98,84.28,83.46,84.02,28990.0,76.6826,76.9566,76.2078,76.7192,28990.0
2016-01-26 09:40:00,83.96,84.35,83.65,83.92,14419.0,76.6644,77.0205,76.3813,76.6279,14419.0
2016-01-26 09:50:00,83.93,84.2,83.76,84.19,8546.0,76.637,76.8835,76.4818,76.8744,8546.0
2016-01-26 10:00:00,84.22,84.71,84.16,84.56,12048.0,76.9018,77.3492,76.847,77.2123,12048.0
2016-01-26 10:10:00,84.64,84.94,84.6,84.8,10514.0,77.2853,77.5592,77.2488,77.4314,10514.0
2016-01-26 10:20:00,84.81,84.94,84.64,84.81,15250.0,77.4405,77.5592,77.2853,77.4405,15250.0
2016-01-26 10:30:00,84.77,85.28,84.73,85.22,17771.0,77.404,77.8697,77.3675,77.8149,17771.0
2016-01-26 10:40:00,85.22,85.29,85.09,85.17,13088.0,77.8149,77.8788,77.6962,77.7692,13088.0
2016-01-26 10:50:00,85.13,85.17,84.87,85.02,13335.0,77.7327,77.7692,77.4953,77.6323,13335.0
2016-01-26 11:00:00,85.01,85.06,84.82,84.89,18475.0,77.6231,77.6688,77.4497,77.5136,18475.0
2016-01-26 11:10:00,84.85,84.93,84.73,84.76,6517.0,77.4771,77.5501,77.3675,77.3949,6517.0
2016-01-26 11:20:00,84.76,84.76,84.53,84.58,7844.0,77.3949,77.3949,77.1849,77.2305,7844.0
2016-01-26 11:30:00,84.63,84.63,84.28,84.45,9119.0,77.2762,77.2762,76.9566,77.1118,9119.0
2016-01-26 11:40:00,84.37,84.43,84.22,84.26,5141.0,77.0388,77.0935,76.9018,76.9383,5141.0
2016-01-26 11:50:00,84.27,84.49,84.26,84.26,7918.0,76.9475,77.1483,76.9383,76.9383,7918.0
2016-01-26 12:00:00,84.31,84.52,84.31,84.48,18790.0,76.984,77.1757,76.984,77.1392,18790.0
2016-01-26 12:10:00,84.47,84.94,84.46,84.83,7000.0,77.1301,77.5592,77.1209,77.4588,7000.0
2016-01-26 12:20:00,84.87,85.06,84.79,85.06,12166.0,77.4953,77.6688,77.4223,77.6688,12166.0
2016-01-26 12:30:00,85.12,85.17,84.95,84.95,8903.0,77.7236,77.7692,77.5684,77.5684,8903.0
2016-01-26 12:40:00,84.94,85.07,84.89,84.9,7000.0,77.5592,77.6779,77.5136,77.5227,7000.0
2016-01-26 12:50:00,84.9,84.94,84.72,84.76,6088.0,77.5227,77.5592,77.3583,77.3949,6088.0
2016-01-26 13:00:00,84.75,84.85,84.68,84.74,9325.0,77.3857,77.4771,77.3218,77.3766,9325.0
2016-01-26 13:10:00,84.72,84.85,84.71,84.83,5900.0,77.3583,77.4771,77.3492,77.4588,5900.0
2016-01-26 13:20:00,84.8,84.89,84.77,84.78,6100.0,77.4314,77.5136,77.404,77.4131,6100.0
2016-01-26 13:30:00,84.75,84.75,84.52,84.52,5428.0,77.3857,77.3857,77.1757,77.1757,5428.0
2016-01-26 13:40:00,84.56,84.59,84.48,84.59,8200.0,77.2123,77.2396,77.1392,77.2396,8200.0
2016-01-26 13:50:00,84.58,84.6,84.47,84.47,10770.0,77.2305,77.2488,77.1301,77.1301,10770.0
2016-01-26 14:00:00,84.47,84.49,84.3,84.36,11502.0,77.1301,77.1483,76.9748,77.0296,11502.0
2016-01-26 14:10:00,84.38,84.77,84.33,84.74,19647.0,77.0479,77.404,77.0022,77.3766,19647.0
2016-01-26 14:20:00,84.74,84.8,84.58,84.58,9816.0,77.3766,77.4314,77.2305,77.2305,9816.0
2016-01-26 14:30:00,84.62,84.75,84.56,84.64,11013.0,77.267,77.3857,77.2123,77.2853,11013.0
2016-01-26 14:40:00,84.64,84.69,84.42,84.44,9558.0,77.2853,77.331,77.0844,77.1027,9558.0
2016-01-26 14:50:00,84.47,84.53,84.32,84.32,12924.0,77.1301,77.1849,76.9931,76.9931,12924.0
2016-01-26 15:00:00,84.32,84.38,84.12,84.16,15586.0,76.9931,77.0479,76.8105,76.847,15586.0
2016-01-26 15:10:00,84.17,84.34,84.11,84.13,21886.0,76.8561,77.0114,76.8014,76.8196,21886.0
2016-01-26 15:20:00,84.13,84.21,83.98,84.06,83550.0,76.8196,76.8927,76.6826,76.7557,83550.0
2016-01-26 15:30:00,84.06,84.08,83.91,84.02,72159.0,76.7557,76.774,76.6187,76.7192,72159.0
2016-01-26 15:40:00,84.01,84.41,84.01,84.37,36850.0,76.71,77.0753,76.71,77.0388,36850.0
2016-01-26 15:50:00,84.36,84.37,84.2,84.36,81086.0,77.0296,77.0388,76.8835,77.0296,81086.0
2016-01-27 09:30:00,84.24,84.45,83.69,83.76,30855.0,76.9201,77.1118,76.4178,76.4818,30855.0
2016-01-27 09:40:00,83.76,84.14,83.65,84.05,18226.0,76.4818,76.8287,76.3813,76.7466,18226.0
2016-01-27 09:50:00,84.05,84.13,83.91,84.01,10907.0,76.7466,76.8196,76.6187,76.71,10907.0
2016-01-27 10:00:00,84.0,84.0,83.58,83.71,5635.0,76.7009,76.7009,76.3174,76.4361,5635.0
2016-01-27 10:10:00,83.73,83.73,83.5,83.68,7974.0,76.4544,76.4544,76.2444,76.4087,7974.0
2016-01-27 10:20:00,83.62,83.74,83.61,83.69,8797.0,76.3539,76.4635,76.3448,76.4178,8797.0
2016-01-27 10:30:00,83.73,84.14,83.72,84.12,29081.0,76.4544,76.8287,76.4452,76.8105,29081.0
2016-01-27 10:40:00,84.11,84.15,83.93,83.99,20698.0,76.8014,76.8379,76.637,76.6918,20698.0
2016-01-27 10:50:00,84.02,84.03,83.8,83.92,4521.0,76.7192,76.7283,76.5183,76.6279,4521.0
2016-01-27 11:00:00,83.91,84.14,83.88,84.13,11076.0,76.6187,76.8287,76.5913,76.8196,11076.0
2016-01-27 11:10:00,84.11,84.14,83.99,84.09,24823.0,76.8014,76.8287,76.6918,76.7831,24823.0
2016-01-27 11:20:00,84.05,84.16,83.98,84.02,22805.0,76.7466,76.847,76.6826,76.7192,22805.0
2016-01-27 11:30:00,84.03,84.32,83.96,84.27,30799.0,76.7283,76.9931,76.6644,76.9475,30799.0
2016-01-27 11:40:00,84.29,84.7,84.18,84.63,14163.0,76.9657,77.3401,76.8653,77.2762,14163.0
2016-01-27 11:50:00,84.67,84.92,84.62,84.88,27445.0,77.3127,77.541,77.267,77.5044,27445.0
2016-01-27 12:00:00,84.91,85.01,84.66,84.77,26309.0,77.5318,77.6231,77.3036,77.404,26309.0
2016-01-27 12:10:00,84.75,85.11,84.71,85.11,9767.0,77.3857,77.7145,77.3492,77.7145,9767.0
2016-01-27 12:20:00,85.09,85.17,84.99,85.06,16406.0,77.6962,77.7692,77.6049,77.6688,16406.0
2016-01-27 12:30:00,85.12,85.12,84.79,84.84,20933.0,77.7236,77.7236,77.4223,77.4679,20933.0
2016-01-27 12:40:00,84.88,84.96,84.69,84.95,10613.0,77.5044,77.5775,77.331,77.5684,10613.0
2016-01-27 12:50:00,84.96,84.96,84.77,84.85,9913.0,77.5775,77.5775,77.404,77.4771,9913.0
2016-01-27 13:00:00,84.81,84.84,84.68,84.78,7809.0,77.4405,77.4679,77.3218,77.4131,7809.0
2016-01-27 13:10:00,84.81,84.9,84.65,84.69,12854.0,77.4405,77.5227,77.2944,77.331,12854.0
2016-01-27 13:20:00,84.69,84.78,84.54,84.55,6388.0,77.331,77.4131,77.194,77.2031,6388.0
2016-01-27 13:30:00,84.56,84.71,84.56,84.63,9609.0,77.2123,77.3492,77.2123,77.2762,9609.0
2016-01-27 13:40:00,84.62,84.71,84.51,84.63,11188.0,77.267,77.3492,77.1666,77.2762,11188.0
2016-01-27 13:50:00,84.65,84.87,84.56,84.81,9337.0,77.2944,77.4953,77.2123,77.4405,9337.0
2016-01-27 14:00:00,84.81,85.26,84.27,84.29,43291.0,77.4405,77.8514,76.9475,76.9657,43291.0
2016-01-27 14:10:00,84.19,84.48,84.01,84.47,13594.0,76.8744,77.1392,76.71,77.1301,13594.0
2016-01-27 14:20:00,84.4,84.61,84.25,84.36,8822.0,77.0662,77.2579,76.9292,77.0296,8822.0
2016-01-27 14:30:00,84.31,84.41,83.96,83.99,10210.0,76.984,77.0753,76.6644,76.6918,10210.0
2016-01-27 14:40:00,83.96,84.1,83.85,84.0,12766.0,76.6644,76.7922,76.5639,76.7009,12766.0
2016-01-27 14:50:00,84.01,84.08,83.53,83.7,16859.0,76.71,76.774,76.2718,76.427,16859.0
2016-01-27 15:00:00,83.7,83.75,83.16,83.41,11558.0,76.427,76.4726,75.9339,76.1622,11558.0
2016-01-27 15:10:00,83.41,83.42,82.83,82.96,25365.0,76.1622,76.1713,75.6326,75.7513,25365.0
2016-01-27 15:20:00,82.91,83.4,82.76,83.27,32307.0,75.7056,76.153,75.5687,76.0343,32307.0
2016-01-27 15:30:00,83.26,83.52,83.22,83.27,25084.0,76.0252,76.2626,75.9887,76.0343,25084.0
2016-01-27 15:40:00,83.24,83.57,83.19,83.45,40021.0,76.007,76.3083,75.9613,76.1987,40021.0
2016-01-27 15:50:00,83.47,83.54,83.32,83.48,80330.0,76.217,76.2809,76.08,76.2261,80330.0
2016-01-28 09:30:00,84.21,84.45,83.71,83.71,13702.0,76.8927,77.1118,76.4361,76.4361,13702.0
2016-01-28 09:40:00,83.6,83.83,83.54,83.63,6002.0,76.3357,76.5457,76.2809,76.3631,6002.0
2016-01-28 09:50:00,83.72,83.83,83.49,83.57,28498.0,76.4452,76.5457,76.2352,76.3083,28498.0
2016-01-28 10:00:00,83.58,83.63,82.62,82.74,49645.0,76.3174,76.3631,75.4408,75.5504,49645.0
2016-01-28 10:10:00,82.72,82.88,82.51,82.53,13530.0,75.5321,75.6782,75.3404,75.3586,13530.0
2016-01-28 10:20:00,82.51,82.62,82.35,82.36,15280.0,75.3404,75.4408,75.1943,75.2034,15280.0
2016-01-28 10:30:00,82.4,82.45,82.02,82.2,19694.0,75.2399,75.2856,74.893,75.0573,19694.0
2016-01-28 10:40:00,82.24,82.5,82.24,82.47,17055.0,75.0938,75.3313,75.0938,75.3039,17055.0
2016-01-28 10:50:00,82.52,82.75,82.47,82.67,9350.0,75.3495,75.5595,75.3039,75.4865,9350.0
2016-01-28 11:00:00,82.68,83.15,82.67,83.14,17826.0,75.4956,75.9248,75.4865,75.9156,17826.0
2016-01-28 11:10:00,83.11,83.13,82.92,83.0,9729.0,75.8882,75.9065,75.7148,75.7878,9729.0
2016-01-28 11:20:00,82.99,83.09,82.77,82.77,13482.0,75.7787,75.87,75.5778,75.5778,13482.0
2016-01-28 11:30:00,82.73,82.73,82.4,82.4,19499.0,75.5413,75.5413,75.2399,75.2399,19499.0
2016-01-28 11:40:00,82.45,82.46,82.09,82.1,14051.0,75.2856,75.2947,74.9569,74.966,14051.0
2016-01-28 11:50:00,82.08,82.29,82.04,82.17,28518.0,74.9477,75.1395,74.9112,75.0299,28518.0
2016-01-28 12:00:00,82.15,82.77,82.14,82.73,17359.0,75.0117,75.5778,75.0025,75.5413,17359.0
2016-01-28 12:10:00,82.73,82.94,82.65,82.73,10553.0,75.5413,75.733,75.4682,75.5413,10553.0
2016-01-28 12:20:00,82.73,82.99,82.72,82.98,40162.0,75.5413,75.7787,75.5321,75.7695,40162.0
2016-01-28 12:30:00,82.98,83.11,82.86,82.86,31324.0,75.7695,75.8882,75.66,75.66,31324.0
2016-01-28 12:40:00,82.86,82.99,82.77,82.81,20008.0,75.66,75.7787,75.5778,75.6143,20008.0
2016-01-28 12:50:00,82.85,82.9,82.5,82.67,10035.0,75.6508,75.6965,75.3313,75.4865,10035.0
2016-01-28 13:00:00,82.69,82.71,82.42,82.56,20486.0,75.5047,75.523,75.2582,75.386,20486.0
2016-01-28 13:10:00,82.55,82.75,82.23,82.23,16377.0,75.3769,75.5595,75.0847,75.0847,16377.0
2016-01-28 13:20:00,82.27,82.34,82.01,82.27,39856.0,75.1212,75.1852,74.8838,75.1212,39856.0
2016-01-28 13:30:00,82.27,82.69,82.25,82.69,73550.0,75.1212,75.5047,75.103,75.5047,73550.0
2016-01-28 13:40:00,82.71,82.83,82.59,82.67,14833.0,75.523,75.6326,75.4134,75.4865,14833.0
2016-01-28 13:50:00,82.68,82.7,82.28,82.3,19151.0,75.4956,75.5139,75.1304,75.1486,19151.0
2016-01-28 14:00:00,82.33,82.71,82.3,82.67,18447.0,75.176,75.523,75.1486,75.4865,18447.0
2016-01-28 14:10:00,82.67,82.68,82.33,82.37,20974.0,75.4865,75.4956,75.176,75.2125,20974.0
2016-01-28 14:20:00,82.34,82.56,82.34,82.56,23527.0,75.1852,75.386,75.1852,75.386,23527.0
2016-01-28 14:30:00,82.56,82.74,82.55,82.55,30357.0,75.386,75.5504,75.3769,75.3769,30357.0
2016-01-28 14:40:00,82.55,82.63,82.35,82.36,29213.0,75.3769,75.45,75.1943,75.2034,29213.0
2016-01-28 14:50:00,82.36,82.38,82.18,82.33,26260.0,75.2034,75.2217,75.0391,75.176,26260.0
2016-01-28 15:00:00,82.34,82.51,82.25,82.44,41708.0,75.1852,75.3404,75.103,75.2765,41708.0
2016-01-28 15:10:00,82.45,82.65,82.44,82.46,29015.0,75.2856,75.4682,75.2765,75.2947,29015.0
2016-01-28 15:20:00,82.47,82.5,82.36,82.38,32607.0,75.3039,75.3313,75.2034,75.2217,32607.0
2016-01-28 15:30:00,82.37,82.66,82.31,82.53,43283.0,75.2125,75.4773,75.1578,75.3586,43283.0
2016-01-28 15:40:00,82.53,82.56,82.26,82.39,75051.0,75.3586,75.386,75.1121,75.2308,75051.0
2016-01-28 15:50:00,82.41,82.47,82.3,82.34,94243.0,75.2491,75.3039,75.1486,75.1852,94243.0
2016-01-29 09:30:00,83.12,83.2,82.3,82.63,37241.0,75.8974,75.9704,75.1486,75.45,37241.0
2016-01-29 09:40:00,82.66,83.16,82.66,83.04,17154.0,75.4773,75.9339,75.4773,75.8243,17154.0
2016-01-29 09:50:00,82.99,83.86,82.97,83.84,70431.0,75.7787,76.5731,75.7604,76.5548,70431.0
2016-01-29 10:00:00,83.78,84.43,83.68,84.42,56087.0,76.5,77.0935,76.4087,77.0844,56087.0
2016-01-29 10:10:00,84.41,84.99,84.41,84.94,73509.0,77.0753,77.6049,77.0753,77.5592,73509.0
2016-01-29 10:20:00,84.91,85.04,84.48,84.48,38853.0,77.5318,77.6505,77.1392,77.1392,38853.0
2016-01-29 10:30:00,84.47,84.5,84.17,84.2,19714.0,77.1301,77.1575,76.8561,76.8835,19714.0
2016-01-29 10:40:00,84.25,84.44,84.21,84.38,31448.0,76.9292,77.1027,76.8927,77.0479,31448.0
2016-01-29 10:50:00,84.36,84.4,84.06,84.14,13020.0,77.0296,77.0662,76.7557,76.8287,13020.0
2016-01-29 11:00:00,84.16,84.53,84.16,84.49,24338.0,76.847,77.1849,76.847,77.1483,24338.0
2016-01-29 11:10:00,84.49,84.51,84.22,84.27,11356.0,77.1483,77.1666,76.9018,76.9475,11356.0
2016-01-29 11:20:00,84.28,84.46,84.15,84.31,19110.0,76.9566,77.1209,76.8379,76.984,19110.0
2016-01-29 11:30:00,84.25,84.45,84.22,84.29,66961.0,76.9292,77.1118,76.9018,76.9657,66961.0
2016-01-29 11:40:00,84.29,84.31,83.88,83.94,38794.0,76.9657,76.984,76.5913,76.6461,38794.0
2016-01-29 11:50:00,83.99,84.27,83.9,84.11,36392.0,76.6918,76.9475,76.6096,76.8014,36392.0
2016-01-29 12:00:00,84.08,84.14,84.0,84.02,11743.0,76.774,76.8287,76.7009,76.7192,11743.0
2016-01-29 12:10:00,84.04,84.26,84.02,84.11,43049.0,76.7374,76.9383,76.7192,76.8014,43049.0
2016-01-29 12:20:00,84.15,84.22,84.12,84.17,18494.0,76.8379,76.9018,76.8105,76.8561,18494.0
2016-01-29 12:30:00,84.17,84.22,84.06,84.13,6624.0,76.8561,76.9018,76.7557,76.8196,6624.0
2016-01-29 12:40:00,84.15,84.17,83.96,83.97,21040.0,76.8379,76.8561,76.6644,76.6735,21040.0
2016-01-29 12:50:00,83.97,84.06,83.96,84.01,9643.0,76.6735,76.7557,76.6644,76.71,9643.0
2016-01-29 13:00:00,84.01,84.04,83.93,83.93,28801.0,76.71,76.7374,76.637,76.637,28801.0
2016-01-29 13:10:00,83.95,84.24,83.95,84.24,8582.0,76.6553,76.9201,76.6553,76.9201,8582.0
2016-01-29 13:20:00,84.23,84.27,84.2,84.2,5390.0,76.9109,76.9475,76.8835,76.8835,5390.0
2016-01-29 13:30:00,84.21,84.28,84.12,84.25,15521.0,76.8927,76.9566,76.8105,76.9292,15521.0
2016-01-29 13:40:00,84.25,84.62,84.24,84.62,11376.0,76.9292,77.267,76.9201,77.267,11376.0
2016-01-29 13:50:00,84.59,84.64,84.44,84.49,12685.0,77.2396,77.2853,77.1027,77.1483,12685.0
2016-01-29 14:00:00,84.49,84.49,84.38,84.45,9953.0,77.1483,77.1483,77.0479,77.1118,9953.0
2016-01-29 14:10:00,84.42,84.63,84.39,84.56,18500.0,77.0844,77.2762,77.057,77.2123,18500.0
2016-01-29 14:20:00,84.56,84.71,84.56,84.71,12178.0,77.2123,77.3492,77.2123,77.3492,12178.0
2016-01-29 14:30:00,84.7,84.75,84.65,84.71,31760.0,77.3401,77.3857,77.2944,77.3492,31760.0
2016-01-29 14:40:00,84.74,84.89,84.72,84.82,23562.0,77.3766,77.5136,77.3583,77.4497,23562.0
2016-01-29 14:50:00,84.82,84.89,84.64,84.73,24460.0,77.4497,77.5136,77.2853,77.3675,24460.0
2016-01-29 15:00:00,84.77,84.81,84.67,84.8,26443.0,77.404,77.4405,77.3127,77.4314,26443.0
2016-01-29 15:10:00,84.77,84.82,84.73,84.79,37125.0,77.404,77.4497,77.3675,77.4223,37125.0
2016-01-29 15:20:00,84.78,84.79,84.64,84.69,54805.0,77.4131,77.4223,77.2853,77.331,54805.0
2016-01-29 15:30:00,84.69,84.82,84.6,84.63,41537.0,77.331,77.4497,77.2488,77.2762,41537.0
2016-01-29 15:40:00,84.61,84.99,84.61,84.96,65143.0,77.2579,77.6049,77.2579,77.5775,65143.0
2016-01-29 15:50:00,84.95,85.16,84.84,85.08,186595.0,77.5684,77.7601,77.4679,77.6871,186595.0
2016-02-01 09:30:00,84.17,85.75,84.0,85.08,155347.0,76.8561,78.2988,76.7009,77.6871,155347.0
2016-02-01 09:40:00,85.04,85.27,84.76,85.09,52792.0,77.6505,77.8606,77.3949,77.6962,52792.0
2016-02-01 09:50:00,84.89,84.95,84.12,84.2,19806.0,77.5136,77.5684,76.8105,76.8835,19806.0
2016-02-01 10:00:00,84.07,84.08,83.52,84.07,9053.0,76.7648,76.774,76.2626,76.7648,9053.0
2016-02-01 10:10:00,84.03,84.42,83.98,84.18,17973.0,76.7283,77.0844,76.6826,76.8653,17973.0
2016-02-01 10:20:00,84.14,84.18,83.78,83.82,8313.0,76.8287,76.8653,76.5,76.5366,8313.0
2016-02-01 10:30:00,83.85,84.16,83.76,84.16,9354.0,76.5639,76.847,76.4818,76.847,9354.0
2016-02-01 10:40:00,84.18,84.5,84.09,84.31,9046.0,76.8653,77.1575,76.7831,76.984,9046.0
2016-02-01 10:50:00,84.32,84.37,84.1,84.25,10288.0,76.9931,77.0388,76.7922,76.9292,10288.0
2016-02-01 11:00:00,84.27,84.27,84.06,84.09,10339.0,76.9475,76.9475,76.7557,76.7831,10339.0
2016-02-01 11:10:00,84.12,84.67,83.87,83.92,67482.0,76.8105,77.3127,76.5822,76.6279,67482.0
2016-02-01 11:20:00,83.89,83.94,83.76,83.91,10147.0,76.6005,76.6461,76.4818,76.6187,10147.0
2016-02-01 11:30:00,83.91,84.09,83.87,84.09,10030.0,76.6187,76.7831,76.5822,76.7831,10030.0
2016-02-01 11:40:00,84.09,84.29,84.04,84.2,12800.0,76.7831,76.9657,76.7374,76.8835,12800.0
2016-02-01 11:50:00,84.16,84.25,84.14,84.24,24855.0,76.847,76.9292,76.8287,76.9201,24855.0
2016-02-01 12:00:00,84.25,84.28,83.87,83.94,16740.0,76.9292,76.9566,76.5822,76.6461,16740.0
2016-02-01 12:10:00,83.95,84.18,83.95,84.09,9303.0,76.6553,76.8653,76.6553,76.7831,9303.0
2016-02-01 12:20:00,84.1,84.1,83.86,83.89,7529.0,76.7922,76.7922,76.5731,76.6005,7529.0
2016-02-01 12:30:00,83.89,84.12,83.8,84.04,45759.0,76.6005,76.8105,76.5183,76.7374,45759.0
2016-02-01 12:40:00,84.07,84.19,84.06,84.09,7906.0,76.7648,76.8744,76.7557,76.7831,7906.0
2016-02-01 12:50:00,84.08,84.08,83.76,83.85,4885.0,76.774,76.774,76.4818,76.5639,4885.0
2016-02-01 13:00:00,83.86,84.04,83.82,83.83,66676.0,76.5731,76.7374,76.5366,76.5457,66676.0
2016-02-01 13:10:00,83.84,83.95,83.76,83.87,7797.0,76.5548,76.6553,76.4818,76.5822,7797.0
2016-02-01 13:20:00,83.88,84.1,83.86,84.06,5835.0,76.5913,76.7922,76.5731,76.7557,5835.0
2016-02-01 13:30:00,84.08,84.08,83.97,84.01,6421.0,76.774,76.774,76.6735,76.71,6421.0
2016-02-01 13:40:00,84.02,84.13,83.91,84.11,13431.0,76.7192,76.8196,76.6187,76.8014,13431.0
2016-02-01 13:50:00,84.11,84.11,83.91,83.99,16182.0,76.8014,76.8014,76.6187,76.6918,16182.0
2016-02-01 14:00:00,83.99,84.12,83.91,83.92,18763.0,76.6918,76.8105,76.6187,76.6279,18763.0
2016-02-01 14:10:00,83.91,84.12,83.88,84.12,14210.0,76.6187,76.8105,76.5913,76.8105,14210.0
2016-02-01 14:20:00,84.1,84.18,84.08,84.18,10593.0,76.7922,76.8653,76.774,76.8653,10593.0
2016-02-01 14:30:00,84.2,84.3,84.14,84.17,17886.0,76.8835,76.9748,76.8287,76.8561,17886.0
2016-02-01 14:40:00,84.19,84.35,84.11,84.17,21387.0,76.8744,77.0205,76.8014,76.8561,21387.0
2016-02-01 14:50:00,84.2,84.28,84.0,84.27,18811.0,76.8835,76.9566,76.7009,76.9475,18811.0
2016-02-01 15:00:00,84.26,84.3,84.16,84.25,26991.0,76.9383,76.9748,76.847,76.9292,26991.0
2016-02-01 15:10:00,84.25,84.48,84.13,84.43,30700.0,76.9292,77.1392,76.8196,77.0935,30700.0
2016-02-01 15:20:00,84.45,84.55,84.32,84.53,44028.0,77.1118,77.2031,76.9931,77.1849,44028.0
2016-02-01 15:30:00,84.54,84.62,84.28,84.28,44219.0,77.194,77.267,76.9566,76.9566,44219.0
2016-02-01 15:40:00,84.29,84.5,84.27,84.31,60489.0,76.9657,77.1575,76.9475,76.984,60489.0
2016-02-01 15:50:00,84.31,84.37,84.1,84.13,103896.0,76.984,77.0388,76.7922,76.8196,103896.0
2016-02-02 09:30:00,82.71,83.23,82.19,82.79,35789.0,75.523,75.9978,75.0482,75.5961,35789.0
2016-02-02 09:40:00,82.79,82.85,82.27,82.33,32906.0,75.5961,75.6508,75.1212,75.176,32906.0
2016-02-02 09:50:00,82.35,82.44,82.22,82.3,22880.0,75.1943,75.2765,75.0756,75.1486,22880.0
2016-02-02 10:00:00,82.4,82.48,82.1,82.38,20900.0,75.2399,75.313,74.966,75.2217,20900.0
2016-02-02 10:10:00,82.42,82.51,82.22,82.26,19626.0,75.2582,75.3404,75.0756,75.1121,19626.0
2016-02-02 10:20:00,82.21,82.36,82.05,82.1,23331.0,75.0665,75.2034,74.9204,74.966,23331.0
2016-02-02 10:30:00,82.05,82.19,81.88,82.12,20285.0,74.9204,75.0482,74.7651,74.9843,20285.0
2016-02-02 10:40:00,82.11,82.11,81.77,81.86,12730.0,74.9751,74.9751,74.6647,74.7469,12730.0
2016-02-02 10:50:00,81.88,81.97,81.72,81.85,19788.0,74.7651,74.8473,74.619,74.7377,19788.0
2016-02-02 11:00:00,81.86,81.92,81.7,81.8,18292.0,74.7469,74.8017,74.6008,74.6921,18292.0
2016-02-02 11:10:00,81.81,82.1,81.71,81.98,23401.0,74.7012,74.966,74.6099,74.8564,23401.0
2016-02-02 11:20:00,81.96,82.1,81.89,81.98,13714.0,74.8382,74.966,74.7743,74.8564,13714.0
2016-02-02 11:30:00,81.96,82.13,81.96,82.1,13110.0,74.8382,74.9934,74.8382,74.966,13110.0
2016-02-02 11:40:00,82.12,82.12,81.85,81.93,23920.0,74.9843,74.9843,74.7377,74.8108,23920.0
2016-02-02 11:50:00,81.9,81.97,81.8,81.86,11518.0,74.7834,74.8473,74.6921,74.7469,11518.0
2016-02-02 12:00:00,81.84,81.87,81.61,81.69,17460.0,74.7286,74.756,74.5186,74.5916,17460.0
2016-02-02 12:10:00,81.72,81.86,81.55,81.81,26416.0,74.619,74.7469,74.4638,74.7012,26416.0
2016-02-02 12:20:00,81.84,82.01,81.79,82.01,12380.0,74.7286,74.8838,74.6829,74.8838,12380.0
2016-02-02 12:30:00,82.0,82.14,81.91,82.14,7800.0,74.8747,75.0025,74.7925,75.0025,7800.0
2016-02-02 12:40:00,82.12,82.25,82.06,82.18,16960.0,74.9843,75.103,74.9295,75.0391,16960.0
2016-02-02 12:50:00,82.2,82.24,82.05,82.22,16156.0,75.0573,75.0938,74.9204,75.0756,16156.0
2016-02-02 13:00:00,82.21,82.25,82.06,82.1,13317.0,75.0665,75.103,74.9295,74.966,13317.0
2016-02-02 13:10:00,82.11,82.22,82.08,82.22,11348.0,74.9751,75.0756,74.9477,75.0756,11348.0
2016-02-02 13:20:00,82.2,82.27,82.09,82.22,36481.0,75.0573,75.1212,74.9569,75.0756,36481.0
2016-02-02 13:30:00,82.2,82.23,81.98,81.99,31425.0,75.0573,75.0847,74.8564,74.8656,31425.0
2016-02-02 13:40:00,81.98,82.03,81.75,81.79,13974.0,74.8564,74.9021,74.6464,74.6829,13974.0
2016-02-02 13:50:00,81.8,81.84,81.59,81.62,14944.0,74.6921,74.7286,74.5003,74.5277,14944.0
2016-02-02 14:00:00,81.62,81.72,81.55,81.67,11335.0,74.5277,74.619,74.4638,74.5734,11335.0
2016-02-02 14:10:00,81.67,81.88,81.55,81.78,7848.0,74.5734,74.7651,74.4638,74.6738,7848.0
2016-02-02 14:20:00,81.77,81.77,81.49,81.56,12842.0,74.6647,74.6647,74.409,74.4729,12842.0
2016-02-02 14:30:00,81.54,81.79,81.53,81.76,21486.0,74.4547,74.6829,74.4455,74.6556,21486.0
2016-02-02 14:40:00,81.77,81.8,81.63,81.77,19025.0,74.6647,74.6921,74.5369,74.6647,19025.0
2016-02-02 14:50:00,81.78,81.9,81.59,81.59,21760.0,74.6738,74.7834,74.5003,74.5003,21760.0
2016-02-02 15:00:00,81.57,81.74,81.49,81.5,17889.0,74.4821,74.6373,74.409,74.4181,17889.0
2016-02-02 15:10:00,81.5,81.71,81.4,81.64,15420.0,74.4181,74.6099,74.3268,74.546,15420.0
2016-02-02 15:20:00,81.64,81.8,81.47,81.65,18912.0,74.546,74.6921,74.3908,74.5551,18912.0
2016-02-02 15:30:00,81.65,81.78,81.48,81.57,61288.0,74.5551,74.6738,74.3999,74.4821,61288.0
2016-02-02 15:40:00,81.6,81.79,81.53,81.65,81190.0,74.5095,74.6829,74.4455,74.5551,81190.0
2016-02-02 15:50:00,81.65,81.79,81.55,81.65,168416.0,74.5551,74.6829,74.4638,74.5551,168416.0
2016-02-03 09:30:00,82.11,82.15,81.04,81.23,53916.0,74.9751,75.0117,73.9981,74.1716,53916.0
2016-02-03 09:40:00,81.27,81.28,80.55,80.8,43193.0,74.2081,74.2173,73.5507,73.779,43193.0
2016-02-03 09:50:00,80.81,81.0,80.44,80.55,30087.0,73.7881,73.9616,73.4503,73.5507,30087.0
2016-02-03 10:00:00,80.51,80.51,79.52,79.61,39206.0,73.5142,73.5142,72.6102,72.6924,39206.0
2016-02-03 10:10:00,79.62,79.69,79.0,79.33,64628.0,72.7015,72.7654,72.1354,72.4367,64628.0
2016-02-03 10:20:00,79.36,79.43,78.96,78.99,49384.0,72.4641,72.528,72.0989,72.1263,49384.0
2016-02-03 10:30:00,79.02,79.2,78.55,79.13,40803.0,72.1536,72.318,71.7245,72.2541,40803.0
2016-02-03 10:40:00,79.16,79.68,79.15,79.5,36064.0,72.2815,72.7563,72.2723,72.5919,36064.0
2016-02-03 10:50:00,79.52,80.09,79.44,79.81,32516.0,72.6102,73.1307,72.5371,72.875,32516.0
2016-02-03 11:00:00,79.81,79.86,79.53,79.62,28874.0,72.875,72.9207,72.6193,72.7015,28874.0
2016-02-03 11:10:00,79.69,79.99,79.49,79.99,30664.0,72.7654,73.0394,72.5828,73.0394,30664.0
2016-02-03 11:20:00,79.93,80.42,79.79,80.26,28516.0,72.9846,73.432,72.8567,73.2859,28516.0
2016-02-03 11:30:00,80.25,80.71,80.14,80.67,23131.0,73.2768,73.6968,73.1763,73.6603,23131.0
2016-02-03 11:40:00,80.66,81.06,80.58,80.61,11720.0,73.6511,74.0164,73.5781,73.6055,11720.0
2016-02-03 11:50:00,80.62,80.62,80.1,80.1,15998.0,73.6146,73.6146,73.1398,73.1398,15998.0
2016-02-03 12:00:00,80.1,80.37,80.09,80.25,41287.0,73.1398,73.3863,73.1307,73.2768,41287.0
2016-02-03 12:10:00,80.27,80.32,79.99,80.16,16678.0,73.295,73.3407,73.0394,73.1946,16678.0
2016-02-03 12:20:00,80.09,80.32,79.94,79.97,30390.0,73.1307,73.3407,72.9937,73.0211,30390.0
2016-02-03 12:30:00,80.0,80.02,79.71,79.91,29916.0,73.0485,73.0667,72.7837,72.9663,29916.0
2016-02-03 12:40:00,79.91,79.99,79.7,79.98,22166.0,72.9663,73.0394,72.7746,73.0302,22166.0
2016-02-03 12:50:00,79.95,80.07,79.87,79.97,26118.0,73.0028,73.1124,72.9298,73.0211,26118.0
2016-02-03 13:00:00,80.0,80.06,79.75,79.81,47944.0,73.0485,73.1033,72.8202,72.875,47944.0
2016-02-03 13:10:00,79.79,80.0,79.75,79.88,22097.0,72.8567,73.0485,72.8202,72.9389,22097.0
2016-02-03 13:20:00,79.85,79.87,79.66,79.66,27694.0,72.9115,72.9298,72.738,72.738,27694.0
2016-02-03 13:30:00,79.67,79.82,79.53,79.6,24377.0,72.7472,72.8841,72.6193,72.6832,24377.0
2016-02-03 13:40:00,79.61,79.78,79.53,79.55,16546.0,72.6924,72.8476,72.6193,72.6376,16546.0
2016-02-03 13:50:00,79.56,79.62,79.33,79.34,26769.0,72.6467,72.7015,72.4367,72.4458,26769.0
2016-02-03 14:00:00,79.4,79.93,79.39,79.79,28446.0,72.5006,72.9846,72.4915,72.8567,28446.0
2016-02-03 14:10:00,79.81,79.99,79.68,79.73,35465.0,72.875,73.0394,72.7563,72.8019,35465.0
2016-02-03 14:20:00,79.73,80.4,79.73,80.32,89053.0,72.8019,73.4137,72.8019,73.3407,89053.0
2016-02-03 14:30:00,80.31,80.73,80.31,80.59,50312.0,73.3316,73.7151,73.3316,73.5872,50312.0
2016-02-03 14:40:00,80.62,81.28,80.6,81.04,56959.0,73.6146,74.2173,73.5964,73.9981,56959.0
2016-02-03 14:50:00,81.05,81.14,80.53,81.09,39592.0,74.0072,74.0894,73.5324,74.0438,39592.0
2016-02-03 15:00:00,81.12,81.25,80.74,81.15,50064.0,74.0712,74.1899,73.7242,74.0986,50064.0
2016-02-03 15:10:00,81.19,81.35,80.71,80.92,38867.0,74.1351,74.2812,73.6968,73.8885,38867.0
2016-02-03 15:20:00,80.88,80.94,80.43,80.62,55004.0,73.852,73.9068,73.4411,73.6146,55004.0
2016-02-03 15:30:00,80.63,80.8,80.51,80.55,57284.0,73.6237,73.779,73.5142,73.5507,57284.0
2016-02-03 15:40:00,80.56,81.02,80.48,80.9,73734.0,73.5598,73.9799,73.4868,73.8703,73734.0
2016-02-03 15:50:00,80.92,81.14,80.54,80.73,168005.0,73.8885,74.0894,73.5416,73.7151,168005.0
2016-02-04 09:30:00,81.77,88.0,81.77,83.67,124031.0,74.6647,80.3533,74.6647,76.3996,124031.0
2016-02-04 09:40:00,83.67,84.76,83.34,83.9,83183.0,76.3996,77.3949,76.0983,76.6096,83183.0
2016-02-04 09:50:00,83.92,84.71,83.81,84.69,65266.0,76.6279,77.3492,76.5274,77.331,65266.0
2016-02-04 10:00:00,84.79,85.88,84.32,85.7,87160.0,77.4223,78.4176,76.9931,78.2532,87160.0
2016-02-04 10:10:00,85.73,86.79,85.67,86.69,79199.0,78.2806,79.2485,78.2258,79.1572,79199.0
2016-02-04 10:20:00,86.6,86.66,85.5,85.74,44963.0,79.075,79.1298,78.0706,78.2897,44963.0
2016-02-04 10:30:00,85.74,86.08,85.54,85.58,35941.0,78.2897,78.6002,78.1071,78.1436,35941.0
2016-02-04 10:40:00,85.58,86.38,85.57,86.25,89871.0,78.1436,78.8741,78.1345,78.7554,89871.0
2016-02-04 10:50:00,86.25,86.45,85.97,86.06,52219.0,78.7554,78.938,78.4997,78.5819,52219.0
2016-02-04 11:00:00,86.14,86.14,85.38,85.39,58514.0,78.655,78.655,77.961,77.9701,58514.0
2016-02-04 11:10:00,85.39,86.28,85.34,86.28,92161.0,77.9701,78.7828,77.9245,78.7828,92161.0
2016-02-04 11:20:00,86.24,86.56,86.2,86.41,40346.0,78.7463,79.0385,78.7097,78.9015,40346.0
2016-02-04 11:30:00,86.42,86.42,85.98,86.34,34959.0,78.9106,78.9106,78.5089,78.8376,34959.0
2016-02-04 11:40:00,86.29,86.69,86.27,86.59,51176.0,78.7919,79.1572,78.7737,79.0659,51176.0
2016-02-04 11:50:00,86.58,86.87,86.4,86.47,86130.0,79.0567,79.3215,78.8924,78.9563,86130.0
2016-02-04 12:00:00,86.51,86.6,86.01,86.13,70265.0,78.9928,79.075,78.5363,78.6458,70265.0
2016-02-04 12:10:00,86.11,86.8,86.11,86.62,25908.0,78.6276,79.2576,78.6276,79.0933,25908.0
2016-02-04 12:20:00,86.68,86.99,86.43,86.5,28098.0,79.148,79.4311,78.9198,78.9837,28098.0
2016-02-04 12:30:00,86.52,86.99,86.27,86.86,16742.0,79.0019,79.4311,78.7737,79.3124,16742.0
2016-02-04 12:40:00,86.88,87.0,86.49,86.65,40529.0,79.3307,79.4402,78.9745,79.1206,40529.0
2016-02-04 12:50:00,86.65,86.7,86.28,86.32,22311.0,79.1206,79.1663,78.7828,78.8193,22311.0
2016-02-04 13:00:00,86.3,86.65,86.13,86.59,23894.0,78.8011,79.1206,78.6458,79.0659,23894.0
2016-02-04 13:10:00,86.56,86.8,86.53,86.62,20570.0,79.0385,79.2576,79.0111,79.0933,20570.0
2016-02-04 13:20:00,86.62,86.76,86.57,86.69,23248.0,79.0933,79.2211,79.0476,79.1572,23248.0
2016-02-04 13:30:00,86.73,86.88,86.59,86.72,22208.0,79.1937,79.3307,79.0659,79.1846,22208.0
2016-02-04 13:40:00,86.76,86.84,86.42,86.44,43157.0,79.2211,79.2941,78.9106,78.9289,43157.0
2016-02-04 13:50:00,86.46,86.52,86.12,86.24,90252.0,78.9472,79.0019,78.6367,78.7463,90252.0
2016-02-04 14:00:00,86.25,86.66,86.2,86.47,34501.0,78.7554,79.1298,78.7097,78.9563,34501.0
2016-02-04 14:10:00,86.47,87.23,86.43,87.19,52982.0,78.9563,79.6502,78.9198,79.6137,52982.0
2016-02-04 14:20:00,87.17,87.38,86.97,87.08,27620.0,79.5955,79.7872,79.4128,79.5133,27620.0
2016-02-04 14:30:00,87.06,87.08,86.22,86.24,40577.0,79.495,79.5133,78.728,78.7463,40577.0
2016-02-04 14:40:00,86.24,86.42,85.98,86.18,67349.0,78.7463,78.9106,78.5089,78.6915,67349.0
2016-02-04 14:50:00,86.18,86.44,86.0,86.41,104733.0,78.6915,78.9289,78.5271,78.9015,104733.0
2016-02-04 15:00:00,86.41,86.41,86.01,86.24,145099.0,78.9015,78.9015,78.5363,78.7463,145099.0
2016-02-04 15:10:00,86.26,86.77,86.22,86.47,64831.0,78.7645,79.2302,78.728,78.9563,64831.0
2016-02-04 15:20:00,86.42,86.95,86.39,86.45,66725.0,78.9106,79.3946,78.8832,78.938,66725.0
2016-02-04 15:30:00,86.49,86.54,86.11,86.25,119825.0,78.9745,79.0202,78.6276,78.7554,119825.0
2016-02-04 15:40:00,86.26,86.76,86.14,86.47,252258.0,78.7645,79.2211,78.655,78.9563,252258.0
2016-02-04 15:50:00,86.51,87.07,86.4,87.06,357379.0,78.9928,79.5041,78.8924,79.495,357379.0
2016-02-05 09:30:00,86.9,86.9,86.07,86.57,29029.0,79.3489,79.3489,78.591,79.0476,29029.0
2016-02-05 09:40:00,86.5,86.51,85.23,85.31,103873.0,78.9837,78.9928,77.824,77.8971,103873.0
2016-02-05 09:50:00,85.31,85.8,85.26,85.52,43987.0,77.8971,78.3445,77.8514,78.0888,43987.0
2016-02-05 10:00:00,85.46,85.74,85.35,85.59,84015.0,78.034,78.2897,77.9336,78.1528,84015.0
2016-02-05 10:10:00,85.61,85.68,85.37,85.38,100998.0,78.171,78.2349,77.9519,77.961,100998.0
2016-02-05 10:20:00,85.4,85.49,84.94,85.02,179143.0,77.9793,78.0614,77.5592,77.6323,179143.0
2016-02-05 10:30:00,85.02,85.14,84.96,85.11,61801.0,77.6323,77.7419,77.5775,77.7145,61801.0
2016-02-05 10:40:00,85.15,85.38,85.09,85.31,40960.0,77.751,77.961,77.6962,77.8971,40960.0
2016-02-05 10:50:00,85.3,85.35,85.09,85.11,31255.0,77.8879,77.9336,77.6962,77.7145,31255.0
2016-02-05 11:00:00,85.12,85.47,85.11,85.39,47348.0,77.7236,78.0432,77.7145,77.9701,47348.0
2016-02-05 11:10:00,85.35,85.59,85.34,85.57,33086.0,77.9336,78.1528,77.9245,78.1345,33086.0
2016-02-05 11:20:00,85.58,85.65,85.24,85.28,75811.0,78.1436,78.2075,77.8332,77.8697,75811.0
2016-02-05 11:30:00,85.29,85.39,85.24,85.34,59443.0,77.8788,77.9701,77.8332,77.9245,59443.0
2016-02-05 11:40:00,85.31,85.58,85.25,85.55,31741.0,77.8971,78.1436,77.8423,78.1162,31741.0
2016-02-05 11:50:00,85.56,85.86,85.55,85.62,106720.0,78.1254,78.3993,78.1162,78.1801,106720.0
2016-02-05 12:00:00,85.62,85.81,85.47,85.7,31539.0,78.1801,78.3536,78.0432,78.2532,31539.0
2016-02-05 12:10:00,85.71,85.91,85.56,85.85,61389.0,78.2623,78.4449,78.1254,78.3902,61389.0
2016-02-05 12:20:00,85.89,85.96,85.73,85.8,24909.0,78.4267,78.4906,78.2806,78.3445,24909.0
2016-02-05 12:30:00,85.78,85.86,85.48,85.59,24202.0,78.3262,78.3993,78.0523,78.1528,24202.0
2016-02-05 12:40:00,85.6,85.86,85.5,85.77,28791.0,78.1619,78.3993,78.0706,78.3171,28791.0
2016-02-05 12:50:00,85.8,85.8,85.57,85.72,35631.0,78.3445,78.3445,78.1345,78.2715,35631.0
2016-02-05 13:00:00,85.7,85.81,85.67,85.77,24011.0,78.2532,78.3536,78.2258,78.3171,24011.0
2016-02-05 13:10:00,85.77,85.88,85.66,85.84,26174.0,78.3171,78.4176,78.2167,78.381,26174.0
2016-02-05 13:20:00,85.83,86.06,85.77,86.02,47418.0,78.3719,78.5819,78.3171,78.5454,47418.0
2016-02-05 13:30:00,86.0,86.05,85.8,85.85,37564.0,78.5271,78.5728,78.3445,78.3902,37564.0
2016-02-05 13:40:00,85.85,85.87,85.68,85.76,105657.0,78.3902,78.4084,78.2349,78.308,105657.0
2016-02-05 13:50:00,85.75,85.76,85.5,85.65,54397.0,78.2988,78.308,78.0706,78.2075,54397.0
2016-02-05 14:00:00,85.66,85.7,85.46,85.62,51179.0,78.2167,78.2532,78.034,78.1801,51179.0
2016-02-05 14:10:00,85.55,85.63,85.41,85.63,75075.0,78.1162,78.1893,77.9884,78.1893,75075.0
2016-02-05 14:20:00,85.58,85.62,85.41,85.5,75248.0,78.1436,78.1801,77.9884,78.0706,75248.0
2016-02-05 14:30:00,85.49,85.62,85.4,85.54,78767.0,78.0614,78.1801,77.9793,78.1071,78767.0
2016-02-05 14:40:00,85.54,85.67,85.24,85.65,43949.0,78.1071,78.2258,77.8332,78.2075,43949.0
2016-02-05 14:50:00,85.65,85.66,85.32,85.38,51238.0,78.2075,78.2167,77.9062,77.961,51238.0
2016-02-05 15:00:00,85.38,85.43,85.27,85.33,50654.0,77.961,78.0067,77.8606,77.9153,50654.0
2016-02-05 15:10:00,85.34,85.49,85.3,85.48,80555.0,77.9245,78.0614,77.8879,78.0523,80555.0
2016-02-05 15:20:00,85.45,85.47,85.24,85.25,59779.0,78.0249,78.0432,77.8332,77.8423,59779.0
2016-02-05 15:30:00,85.24,85.37,85.11,85.2,95411.0,77.8332,77.9519,77.7145,77.7966,95411.0
2016-02-05 15:40:00,85.19,85.54,85.15,85.45,137916.0,77.7875,78.1071,77.751,78.0249,137916.0
2016-02-05 15:50:00,85.45,85.79,85.42,85.76,255249.0,78.0249,78.3354,77.9975,78.308,255249.0
2016-02-08 09:30:00,84.6,84.77,82.77,83.17,74157.0,77.2488,77.404,75.5778,75.943,74157.0
2016-02-08 09:40:00,83.15,83.22,82.19,82.31,85284.0,75.9248,75.9887,75.0482,75.1578,85284.0
2016-02-08 09:50:00,82.32,82.58,82.02,82.22,59865.0,75.1669,75.4043,74.893,75.0756,59865.0
2016-02-08 10:00:00,82.18,82.65,82.15,82.48,151611.0,75.0391,75.4682,75.0117,75.313,151611.0
2016-02-08 10:10:00,82.42,82.94,82.42,82.86,128561.0,75.2582,75.733,75.2582,75.66,128561.0
2016-02-08 10:20:00,82.83,83.06,82.54,82.93,73995.0,75.6326,75.8426,75.3678,75.7239,73995.0
2016-02-08 10:30:00,82.82,83.25,82.75,83.16,39758.0,75.6234,76.0161,75.5595,75.9339,39758.0
2016-02-08 10:40:00,83.11,83.11,82.66,83.01,45846.0,75.8882,75.8882,75.4773,75.7969,45846.0
2016-02-08 10:50:00,82.99,83.17,82.77,82.82,70593.0,75.7787,75.943,75.5778,75.6234,70593.0
2016-02-08 11:00:00,82.87,82.98,82.71,82.71,51376.0,75.6691,75.7695,75.523,75.523,51376.0
2016-02-08 11:10:00,82.71,82.86,82.65,82.78,70345.0,75.523,75.66,75.4682,75.5869,70345.0
2016-02-08 11:20:00,82.77,82.9,82.67,82.69,49222.0,75.5778,75.6965,75.4865,75.5047,49222.0
2016-02-08 11:30:00,82.69,82.72,82.45,82.56,30298.0,75.5047,75.5321,75.2856,75.386,30298.0
2016-02-08 11:40:00,82.52,82.71,82.46,82.64,32047.0,75.3495,75.523,75.2947,75.4591,32047.0
2016-02-08 11:50:00,82.65,82.83,82.57,82.8,33572.0,75.4682,75.6326,75.3952,75.6052,33572.0
2016-02-08 12:00:00,82.82,82.93,82.71,82.86,32224.0,75.6234,75.7239,75.523,75.66,32224.0
2016-02-08 12:10:00,82.84,83.01,82.84,82.92,42282.0,75.6417,75.7969,75.6417,75.7148,42282.0
2016-02-08 12:20:00,82.94,83.21,82.9,83.18,91450.0,75.733,75.9796,75.6965,75.9522,91450.0
2016-02-08 12:30:00,83.18,83.43,83.13,83.21,58145.0,75.9522,76.1804,75.9065,75.9796,58145.0
2016-02-08 12:40:00,83.21,83.37,83.11,83.22,36794.0,75.9796,76.1257,75.8882,75.9887,36794.0
2016-02-08 12:50:00,83.22,83.24,82.66,82.7,128887.0,75.9887,76.007,75.4773,75.5139,128887.0
2016-02-08 13:00:00,82.7,82.78,82.6,82.73,75703.0,75.5139,75.5869,75.4226,75.5413,75703.0
2016-02-08 13:10:00,82.76,82.77,82.58,82.6,33557.0,75.5687,75.5778,75.4043,75.4226,33557.0
2016-02-08 13:20:00,82.62,82.68,82.51,82.56,38920.0,75.4408,75.4956,75.3404,75.386,38920.0
2016-02-08 13:30:00,82.56,82.64,82.39,82.52,41501.0,75.386,75.4591,75.2308,75.3495,41501.0
2016-02-08 13:40:00,82.51,82.58,82.19,82.38,68687.0,75.3404,75.4043,75.0482,75.2217,68687.0
2016-02-08 13:50:00,82.37,82.52,82.22,82.39,123723.0,75.2125,75.3495,75.0756,75.2308,123723.0
2016-02-08 14:00:00,82.37,82.45,82.21,82.42,47308.0,75.2125,75.2856,75.0665,75.2582,47308.0
2016-02-08 14:10:00,82.41,82.56,82.18,82.28,34082.0,75.2491,75.386,75.0391,75.1304,34082.0
2016-02-08 14:20:00,82.26,82.57,82.22,82.42,42101.0,75.1121,75.3952,75.0756,75.2582,42101.0
2016-02-08 14:30:00,82.42,82.56,82.24,82.52,91853.0,75.2582,75.386,75.0938,75.3495,91853.0
2016-02-08 14:40:00,82.46,83.07,82.46,83.01,57370.0,75.2947,75.8517,75.2947,75.7969,57370.0
2016-02-08 14:50:00,83.01,83.01,82.73,82.73,41684.0,75.7969,75.7969,75.5413,75.5413,41684.0
2016-02-08 15:00:00,82.71,82.85,82.57,82.66,42565.0,75.523,75.6508,75.3952,75.4773,42565.0
2016-02-08 15:10:00,82.67,83.18,82.62,83.08,54845.0,75.4865,75.9522,75.4408,75.8609,54845.0
2016-02-08 15:20:00,83.04,83.13,82.75,82.87,112303.0,75.8243,75.9065,75.5595,75.6691,112303.0
2016-02-08 15:30:00,82.9,83.34,82.86,83.16,94917.0,75.6965,76.0983,75.66,75.9339,94917.0
2016-02-08 15:40:00,83.16,83.86,83.11,83.54,187553.0,75.9339,76.5731,75.8882,76.2809,187553.0
2016-02-08 15:50:00,83.59,83.6,83.18,83.37,332521.0,76.3265,76.3357,75.9522,76.1257,332521.0
2016-02-09 09:30:00,82.58,83.61,82.22,83.29,60341.0,75.4043,76.3448,75.0756,76.0526,60341.0
2016-02-09 09:40:00,83.27,84.23,83.14,84.22,79713.0,76.0343,76.9109,75.9156,76.9018,79713.0
2016-02-09 09:50:00,84.16,84.55,84.0,84.08,68694.0,76.847,77.2031,76.7009,76.774,68694.0
2016-02-09 10:00:00,84.07,84.55,83.93,84.29,40893.0,76.7648,77.2031,76.637,76.9657,40893.0
2016-02-09 10:10:00,84.24,84.25,83.64,83.66,99397.0,76.9201,76.9292,76.3722,76.3905,99397.0
2016-02-09 10:20:00,83.7,83.73,83.13,83.29,84495.0,76.427,76.4544,75.9065,76.0526,84495.0
2016-02-09 10:30:00,83.25,83.34,83.11,83.34,39684.0,76.0161,76.0983,75.8882,76.0983,39684.0
2016-02-09 10:40:00,83.34,83.36,82.87,83.06,59594.0,76.0983,76.1165,75.6691,75.8426,59594.0
2016-02-09 10:50:00,83.05,83.11,82.72,82.92,56846.0,75.8335,75.8882,75.5321,75.7148,56846.0
2016-02-09 11:00:00,82.89,83.29,82.89,83.29,21193.0,75.6874,76.0526,75.6874,76.0526,21193.0
2016-02-09 11:10:00,83.34,83.65,83.22,83.23,17495.0,76.0983,76.3813,75.9887,75.9978,17495.0
2016-02-09 11:20:00,83.27,83.75,83.26,83.38,26767.0,76.0343,76.4726,76.0252,76.1348,26767.0
2016-02-09 11:30:00,83.35,83.67,83.23,83.27,21733.0,76.1074,76.3996,75.9978,76.0343,21733.0
2016-02-09 11:40:00,83.25,83.46,83.11,83.18,21733.0,76.0161,76.2078,75.8882,75.9522,21733.0
2016-02-09 11:50:00,83.19,83.24,82.98,83.03,13777.0,75.9613,76.007,75.7695,75.8152,13777.0
2016-02-09 12:00:00,83.01,83.3,82.91,83.27,20286.0,75.7969,76.0617,75.7056,76.0343,20286.0
2016-02-09 12:10:00,83.25,83.26,82.94,82.95,12253.0,76.0161,76.0252,75.733,75.7422,12253.0
2016-02-09 12:20:00,82.95,83.23,82.91,83.02,21916.0,75.7422,75.9978,75.7056,75.8061,21916.0
2016-02-09 12:30:00,83.01,83.16,82.91,82.91,15047.0,75.7969,75.9339,75.7056,75.7056,15047.0
2016-02-09 12:40:00,82.93,83.0,82.7,82.84,23774.0,75.7239,75.7878,75.5139,75.6417,23774.0
2016-02-09 12:50:00,82.85,82.96,82.76,82.95,36041.0,75.6508,75.7513,75.5687,75.7422,36041.0
2016-02-09 13:00:00,82.94,82.99,82.58,82.58,17975.0,75.733,75.7787,75.4043,75.4043,17975.0
2016-02-09 13:10:00,82.57,82.69,82.48,82.69,18905.0,75.3952,75.5047,75.313,75.5047,18905.0
2016-02-09 13:20:00,82.69,82.83,82.61,82.72,28310.0,75.5047,75.6326,75.4317,75.5321,28310.0
2016-02-09 13:30:00,82.73,83.2,82.73,82.83,27005.0,75.5413,75.9704,75.5413,75.6326,27005.0
2016-02-09 13:40:00,82.84,83.09,82.76,82.85,22750.0,75.6417,75.87,75.5687,75.6508,22750.0
2016-02-09 13:50:00,82.85,83.01,82.71,82.88,22656.0,75.6508,75.7969,75.523,75.6782,22656.0
2016-02-09 14:00:00,82.87,83.47,82.87,83.47,41184.0,75.6691,76.217,75.6691,76.217,41184.0
2016-02-09 14:10:00,83.5,83.53,83.25,83.31,33326.0,76.2444,76.2718,76.0161,76.0709,33326.0
2016-02-09 14:20:00,83.32,83.39,83.04,83.1,37342.0,76.08,76.1439,75.8243,75.8791,37342.0
2016-02-09 14:30:00,83.1,83.68,83.1,83.66,33974.0,75.8791,76.4087,75.8791,76.3905,33974.0
2016-02-09 14:40:00,83.66,84.01,83.52,83.68,41559.0,76.3905,76.71,76.2626,76.4087,41559.0
2016-02-09 14:50:00,83.69,84.08,83.67,84.03,50948.0,76.4178,76.774,76.3996,76.7283,50948.0
2016-02-09 15:00:00,84.04,84.64,83.96,84.22,52236.0,76.7374,77.2853,76.6644,76.9018,52236.0
2016-02-09 15:10:00,84.21,84.27,83.89,83.89,115751.0,76.8927,76.9475,76.6005,76.6005,115751.0
2016-02-09 15:20:00,83.89,84.03,83.73,83.9,64112.0,76.6005,76.7283,76.4544,76.6096,64112.0
2016-02-09 15:30:00,83.87,84.22,83.81,84.1,75376.0,76.5822,76.9018,76.5274,76.7922,75376.0
2016-02-09 15:40:00,84.1,84.12,83.61,83.73,92049.0,76.7922,76.8105,76.3448,76.4544,92049.0
2016-02-09 15:50:00,83.74,83.81,83.46,83.57,283294.0,76.4635,76.5274,76.2078,76.3083,283294.0
2016-02-10 09:30:00,84.5,85.03,84.38,84.44,38104.0,77.1575,77.6414,77.0479,77.1027,38104.0
2016-02-10 09:40:00,84.53,84.68,83.99,84.67,30197.0,77.1849,77.3218,76.6918,77.3127,30197.0
2016-02-10 09:50:00,84.73,85.1,84.53,85.04,36429.0,77.3675,77.7053,77.1849,77.6505,36429.0
2016-02-10 10:00:00,85.05,85.17,84.83,85.1,24207.0,77.6597,77.7692,77.4588,77.7053,24207.0
2016-02-10 10:10:00,85.06,85.78,85.06,85.78,28417.0,77.6688,78.3262,77.6688,78.3262,28417.0
2016-02-10 10:20:00,85.76,85.84,85.59,85.59,21804.0,78.308,78.381,78.1528,78.1528,21804.0
2016-02-10 10:30:00,85.62,86.46,85.62,86.28,43447.0,78.1801,78.9472,78.1801,78.7828,43447.0
2016-02-10 10:40:00,86.22,86.28,85.73,85.8,20997.0,78.728,78.7828,78.2806,78.3445,20997.0
2016-02-10 10:50:00,85.79,85.8,85.03,85.16,32215.0,78.3354,78.3445,77.6414,77.7601,32215.0
2016-02-10 11:00:00,85.24,85.6,85.2,85.29,27700.0,77.8332,78.1619,77.7966,77.8788,27700.0
2016-02-10 11:10:00,85.3,85.69,85.26,85.68,23663.0,77.8879,78.2441,77.8514,78.2349,23663.0
2016-02-10 11:20:00,85.62,85.92,85.45,85.45,15402.0,78.1801,78.4541,78.0249,78.0249,15402.0
2016-02-10 11:30:00,85.41,85.55,84.98,85.0,18980.0,77.9884,78.1162,77.5958,77.614,18980.0
2016-02-10 11:40:00,84.98,85.42,84.9,85.42,18530.0,77.5958,77.9975,77.5227,77.9975,18530.0
2016-02-10 11:50:00,85.45,85.63,85.33,85.33,13831.0,78.0249,78.1893,77.9153,77.9153,13831.0
2016-02-10 12:00:00,85.37,85.46,84.98,85.3,18566.0,77.9519,78.034,77.5958,77.8879,18566.0
2016-02-10 12:10:00,85.3,85.31,85.03,85.25,14926.0,77.8879,77.8971,77.6414,77.8423,14926.0
2016-02-10 12:20:00,85.25,85.57,85.25,85.57,19640.0,77.8423,78.1345,77.8423,78.1345,19640.0
2016-02-10 12:30:00,85.6,85.76,85.37,85.65,22465.0,78.1619,78.308,77.9519,78.2075,22465.0
2016-02-10 12:40:00,85.67,85.82,85.61,85.71,19693.0,78.2258,78.3628,78.171,78.2623,19693.0
2016-02-10 12:50:00,85.74,86.04,85.7,85.97,25981.0,78.2897,78.5636,78.2532,78.4997,25981.0
2016-02-10 13:00:00,86.01,86.12,85.88,85.98,21296.0,78.5363,78.6367,78.4176,78.5089,21296.0
2016-02-10 13:10:00,85.98,86.12,85.94,86.08,26489.0,78.5089,78.6367,78.4723,78.6002,26489.0
2016-02-10 13:20:00,86.12,86.2,85.88,85.96,27970.0,78.6367,78.7097,78.4176,78.4906,27970.0
2016-02-10 13:30:00,85.97,86.1,85.86,86.04,31133.0,78.4997,78.6184,78.3993,78.5636,31133.0
2016-02-10 13:40:00,86.05,86.17,86.02,86.08,13863.0,78.5728,78.6824,78.5454,78.6002,13863.0
2016-02-10 13:50:00,86.09,86.14,85.96,86.04,28375.0,78.6093,78.655,78.4906,78.5636,28375.0
2016-02-10 14:00:00,86.07,86.07,85.78,85.83,47713.0,78.591,78.591,78.3262,78.3719,47713.0
2016-02-10 14:10:00,85.83,86.03,85.77,85.96,36047.0,78.3719,78.5545,78.3171,78.4906,36047.0
2016-02-10 14:20:00,85.96,85.98,85.66,85.83,26827.0,78.4906,78.5089,78.2167,78.3719,26827.0
2016-02-10 14:30:00,85.83,86.02,85.6,85.6,26531.0,78.3719,78.5454,78.1619,78.1619,26531.0
2016-02-10 14:40:00,85.58,85.64,85.44,85.52,44571.0,78.1436,78.1984,78.0158,78.0888,44571.0
2016-02-10 14:50:00,85.51,85.73,85.45,85.63,34914.0,78.0797,78.2806,78.0249,78.1893,34914.0
2016-02-10 15:00:00,85.65,85.99,85.61,85.78,41502.0,78.2075,78.518,78.171,78.3262,41502.0
2016-02-10 15:10:00,85.78,85.91,85.4,85.43,44211.0,78.3262,78.4449,77.9793,78.0067,44211.0
2016-02-10 15:20:00,85.41,85.58,85.15,85.2,39360.0,77.9884,78.1436,77.751,77.7966,39360.0
2016-02-10 15:30:00,85.21,85.48,85.16,85.18,108140.0,77.8058,78.0523,77.7601,77.7784,108140.0
2016-02-10 15:40:00,85.17,85.35,85.07,85.12,88927.0,77.7692,77.9336,77.6779,77.7236,88927.0
2016-02-10 15:50:00,85.11,85.11,84.69,84.71,236996.0,77.7145,77.7145,77.331,77.3492,236996.0
2016-02-11 09:30:00,82.77,83.14,82.04,82.5,43667.0,75.5778,75.9156,74.9112,75.3313,43667.0
2016-02-11 09:40:00,82.52,83.3,82.52,83.18,20018.0,75.3495,76.0617,75.3495,75.9522,20018.0
2016-02-11 09:50:00,83.19,84.0,83.1,83.63,19444.0,75.9613,76.7009,75.8791,76.3631,19444.0
2016-02-11 10:00:00,83.56,83.81,83.37,83.59,15450.0,76.2991,76.5274,76.1257,76.3265,15450.0
2016-02-11 10:10:00,83.62,83.72,83.27,83.32,11342.0,76.3539,76.4452,76.0343,76.08,11342.0
2016-02-11 10:20:00,83.28,83.45,83.05,83.11,13154.0,76.0435,76.1987,75.8335,75.8882,13154.0
2016-02-11 10:30:00,83.08,83.28,82.93,82.98,19886.0,75.8609,76.0435,75.7239,75.7695,19886.0
2016-02-11 10:40:00,82.99,83.19,82.8,82.99,10328.0,75.7787,75.9613,75.6052,75.7787,10328.0
2016-02-11 10:50:00,82.98,83.01,82.7,82.75,10904.0,75.7695,75.7969,75.5139,75.5595,10904.0
2016-02-11 11:00:00,82.73,82.99,82.62,82.75,8926.0,75.5413,75.7787,75.4408,75.5595,8926.0
2016-02-11 11:10:00,82.79,82.87,82.46,82.77,13792.0,75.5961,75.6691,75.2947,75.5778,13792.0
2016-02-11 11:20:00,82.8,82.93,82.33,82.37,16841.0,75.6052,75.7239,75.176,75.2125,16841.0
2016-02-11 11:30:00,82.38,82.38,82.13,82.34,8003.0,75.2217,75.2217,74.9934,75.1852,8003.0
2016-02-11 11:40:00,82.39,82.47,82.09,82.09,8251.0,75.2308,75.3039,74.9569,74.9569,8251.0
2016-02-11 11:50:00,82.08,82.43,82.07,82.16,10686.0,74.9477,75.2673,74.9386,75.0208,10686.0
2016-02-11 12:00:00,82.17,82.81,82.12,82.58,26312.0,75.0299,75.6143,74.9843,75.4043,26312.0
2016-02-11 12:10:00,82.53,82.87,82.44,82.51,30610.0,75.3586,75.6691,75.2765,75.3404,30610.0
2016-02-11 12:20:00,82.56,82.91,82.55,82.61,19975.0,75.386,75.7056,75.3769,75.4317,19975.0
2016-02-11 12:30:00,82.62,82.66,82.48,82.54,15433.0,75.4408,75.4773,75.313,75.3678,15433.0
2016-02-11 12:40:00,82.51,82.64,82.46,82.58,17721.0,75.3404,75.4591,75.2947,75.4043,17721.0
2016-02-11 12:50:00,82.6,82.8,82.51,82.79,18103.0,75.4226,75.6052,75.3404,75.5961,18103.0
2016-02-11 13:00:00,82.78,82.92,82.51,82.74,15560.0,75.5869,75.7148,75.3404,75.5504,15560.0
2016-02-11 13:10:00,82.71,82.79,82.55,82.7,12370.0,75.523,75.5961,75.3769,75.5139,12370.0
2016-02-11 13:20:00,82.73,82.91,82.71,82.73,15157.0,75.5413,75.7056,75.523,75.5413,15157.0
2016-02-11 13:30:00,82.72,82.89,82.57,82.68,30383.0,75.5321,75.6874,75.3952,75.4956,30383.0
2016-02-11 13:40:00,82.66,82.73,82.57,82.71,18064.0,75.4773,75.5413,75.3952,75.523,18064.0
2016-02-11 13:50:00,82.66,82.74,82.51,82.67,15684.0,75.4773,75.5504,75.3404,75.4865,15684.0
2016-02-11 14:00:00,82.68,82.75,82.6,82.63,20336.0,75.4956,75.5595,75.4226,75.45,20336.0
2016-02-11 14:10:00,82.65,82.66,82.27,82.27,24865.0,75.4682,75.4773,75.1212,75.1212,24865.0
2016-02-11 14:20:00,82.24,82.36,81.99,82.06,38019.0,75.0938,75.2034,74.8656,74.9295,38019.0
2016-02-11 14:30:00,82.04,82.63,81.95,82.63,35214.0,74.9112,75.45,74.829,75.45,35214.0
2016-02-11 14:40:00,82.68,82.84,82.35,82.82,37954.0,75.4956,75.6417,75.1943,75.6234,37954.0
2016-02-11 14:50:00,82.81,83.07,82.47,82.59,35725.0,75.6143,75.8517,75.3039,75.4134,35725.0
2016-02-11 15:00:00,82.61,82.66,82.07,82.28,34473.0,75.4317,75.4773,74.9386,75.1304,34473.0
2016-02-11 15:10:00,82.27,82.58,82.17,82.18,28453.0,75.1212,75.4043,75.0299,75.0391,28453.0
2016-02-11 15:20:00,82.17,82.55,82.09,82.54,28158.0,75.0299,75.3769,74.9569,75.3678,28158.0
2016-02-11 15:30:00,82.55,82.94,82.33,82.84,37171.0,75.3769,75.733,75.176,75.6417,37171.0
2016-02-11 15:40:00,82.85,82.95,82.63,82.7,51427.0,75.6508,75.7422,75.45,75.5139,51427.0
2016-02-11 15:50:00,82.77,82.82,82.19,82.25,162108.0,75.5778,75.6234,75.0482,75.103,162108.0
2016-02-12 09:30:00,84.13,84.65,83.13,83.7,30931.0,76.8196,77.2944,75.9065,76.427,30931.0
2016-02-12 09:40:00,83.63,83.73,83.32,83.46,10625.0,76.3631,76.4544,76.08,76.2078,10625.0
2016-02-12 09:50:00,83.44,83.44,83.12,83.25,7710.0,76.1896,76.1896,75.8974,76.0161,7710.0
2016-02-12 10:00:00,83.16,83.46,82.89,83.46,19104.0,75.9339,76.2078,75.6874,76.2078,19104.0
2016-02-12 10:10:00,83.5,83.97,83.46,83.97,12926.0,76.2444,76.6735,76.2078,76.6735,12926.0
2016-02-12 10:20:00,84.04,84.25,84.04,84.1,12438.0,76.7374,76.9292,76.7374,76.7922,12438.0
2016-02-12 10:30:00,84.08,84.22,83.88,84.1,18978.0,76.774,76.9018,76.5913,76.7922,18978.0
2016-02-12 10:40:00,84.09,84.21,83.97,84.04,35302.0,76.7831,76.8927,76.6735,76.7374,35302.0
2016-02-12 10:50:00,84.07,84.27,84.05,84.07,21631.0,76.7648,76.9475,76.7466,76.7648,21631.0
2016-02-12 11:00:00,84.13,84.26,84.08,84.15,12787.0,76.8196,76.9383,76.774,76.8379,12787.0
2016-02-12 11:10:00,84.15,84.78,84.1,84.78,30584.0,76.8379,77.4131,76.7922,77.4131,30584.0
2016-02-12 11:20:00,84.78,84.83,84.65,84.7,16481.0,77.4131,77.4588,77.2944,77.3401,16481.0
2016-02-12 11:30:00,84.73,84.88,84.69,84.69,14054.0,77.3675,77.5044,77.331,77.331,14054.0
2016-02-12 11:40:00,84.73,85.03,84.7,84.94,16195.0,77.3675,77.6414,77.3401,77.5592,16195.0
2016-02-12 11:50:00,84.99,85.03,84.74,84.95,23061.0,77.6049,77.6414,77.3766,77.5684,23061.0
2016-02-12 12:00:00,84.96,85.05,84.86,84.91,25552.0,77.5775,77.6597,77.4862,77.5318,25552.0
2016-02-12 12:10:00,84.9,85.02,84.86,85.02,9533.0,77.5227,77.6323,77.4862,77.6323,9533.0
2016-02-12 12:20:00,85.04,85.13,84.97,85.06,11166.0,77.6505,77.7327,77.5866,77.6688,11166.0
2016-02-12 12:30:00,85.04,85.09,84.9,85.09,11085.0,77.6505,77.6962,77.5227,77.6962,11085.0
2016-02-12 12:40:00,85.11,85.22,85.0,85.09,15599.0,77.7145,77.8149,77.614,77.6962,15599.0
2016-02-12 12:50:00,85.09,85.27,85.03,85.03,14922.0,77.6962,77.8606,77.6414,77.6414,14922.0
2016-02-12 13:00:00,84.99,85.08,84.7,84.87,26079.0,77.6049,77.6871,77.3401,77.4953,26079.0
2016-02-12 13:10:00,84.84,84.97,84.64,84.66,17452.0,77.4679,77.5866,77.2853,77.3036,17452.0
2016-02-12 13:20:00,84.67,84.78,84.58,84.78,8722.0,77.3127,77.4131,77.2305,77.4131,8722.0
2016-02-12 13:30:00,84.76,85.05,84.76,84.94,13445.0,77.3949,77.6597,77.3949,77.5592,13445.0
2016-02-12 13:40:00,84.95,85.24,84.88,85.2,13064.0,77.5684,77.8332,77.5044,77.7966,13064.0
2016-02-12 13:50:00,85.21,85.21,84.87,84.87,17348.0,77.8058,77.8058,77.4953,77.4953,17348.0
2016-02-12 14:00:00,84.92,85.35,84.9,85.35,16777.0,77.541,77.9336,77.5227,77.9336,16777.0
2016-02-12 14:10:00,85.34,85.38,85.14,85.14,11044.0,77.9245,77.961,77.7419,77.7419,11044.0
2016-02-12 14:20:00,85.14,85.45,85.11,85.34,16610.0,77.7419,78.0249,77.7145,77.9245,16610.0
2016-02-12 14:30:00,85.37,85.37,85.11,85.13,15406.0,77.9519,77.9519,77.7145,77.7327,15406.0
2016-02-12 14:40:00,85.15,85.3,85.1,85.19,16711.0,77.751,77.8879,77.7053,77.7875,16711.0
2016-02-12 14:50:00,85.2,85.26,85.06,85.06,14600.0,77.7966,77.8514,77.6688,77.6688,14600.0
2016-02-12 15:00:00,85.06,85.22,85.03,85.12,15288.0,77.6688,77.8149,77.6414,77.7236,15288.0
2016-02-12 15:10:00,85.13,85.38,85.1,85.37,17203.0,77.7327,77.961,77.7053,77.9519,17203.0
2016-02-12 15:20:00,85.36,85.4,85.23,85.4,23148.0,77.9427,77.9793,77.824,77.9793,23148.0
2016-02-12 15:30:00,85.37,85.37,85.08,85.11,28064.0,77.9519,77.9519,77.6871,77.7145,28064.0
2016-02-12 15:40:00,85.12,85.51,85.1,85.43,76739.0,77.7236,78.0797,77.7053,78.0067,76739.0
2016-02-12 15:50:00,85.44,85.59,85.32,85.49,151386.0,78.0158,78.1528,77.9062,78.0614,151386.0
2016-02-16 09:30:00,87.27,87.52,86.62,87.52,48490.0,79.6868,79.915,79.0933,79.915,48490.0
2016-02-16 09:40:00,87.53,87.99,87.15,87.46,30679.0,79.9242,80.3442,79.5772,79.8603,30679.0
2016-02-16 09:50:00,87.45,87.45,86.87,87.08,28099.0,79.8511,79.8511,79.3215,79.5133,28099.0
2016-02-16 10:00:00,87.06,87.33,86.78,86.98,48626.0,79.495,79.7416,79.2393,79.422,48626.0
2016-02-16 10:10:00,86.98,87.33,86.89,87.16,29120.0,79.422,79.7416,79.3398,79.5863,29120.0
2016-02-16 10:20:00,87.14,87.34,87.11,87.18,24707.0,79.5681,79.7507,79.5407,79.6046,24707.0
2016-02-16 10:30:00,87.19,87.27,87.0,87.11,34307.0,79.6137,79.6868,79.4402,79.5407,34307.0
2016-02-16 10:40:00,87.09,87.18,86.99,86.99,29848.0,79.5224,79.6046,79.4311,79.4311,29848.0
2016-02-16 10:50:00,86.99,87.08,86.92,86.93,41522.0,79.4311,79.5133,79.3672,79.3763,41522.0
2016-02-16 11:00:00,86.9,86.96,86.45,86.47,25849.0,79.3489,79.4037,78.938,78.9563,25849.0
2016-02-16 11:10:00,86.46,86.75,86.35,86.71,22378.0,78.9472,79.212,78.8467,79.1754,22378.0
2016-02-16 11:20:00,86.7,86.73,86.53,86.68,18529.0,79.1663,79.1937,79.0111,79.148,18529.0
2016-02-16 11:30:00,86.74,86.98,86.68,86.79,14354.0,79.2028,79.422,79.148,79.2485,14354.0
2016-02-16 11:40:00,86.81,86.86,86.68,86.8,14999.0,79.2667,79.3124,79.148,79.2576,14999.0
2016-02-16 11:50:00,86.79,87.0,86.76,86.98,14147.0,79.2485,79.4402,79.2211,79.422,14147.0
2016-02-16 12:00:00,87.02,87.28,87.02,87.14,15018.0,79.4585,79.6959,79.4585,79.5681,15018.0
2016-02-16 12:10:00,87.14,87.16,87.0,87.03,18087.0,79.5681,79.5863,79.4402,79.4676,18087.0
2016-02-16 12:20:00,87.01,87.17,86.98,87.03,9093.0,79.4494,79.5955,79.422,79.4676,9093.0
2016-02-16 12:30:00,87.04,87.04,86.91,86.97,14979.0,79.4768,79.4768,79.3581,79.4128,14979.0
2016-02-16 12:40:00,86.96,87.12,86.77,87.12,23060.0,79.4037,79.5498,79.2302,79.5498,23060.0
2016-02-16 12:50:00,87.08,87.49,87.02,87.46,10380.0,79.5133,79.8877,79.4585,79.8603,10380.0
2016-02-16 13:00:00,87.46,87.62,87.37,87.4,27973.0,79.8603,80.0064,79.7781,79.8055,27973.0
2016-02-16 13:10:00,87.43,87.97,87.43,87.89,21869.0,79.8329,80.3259,79.8329,80.2529,21869.0
2016-02-16 13:20:00,87.87,87.89,87.57,87.76,15049.0,80.2346,80.2529,79.9607,80.1342,15049.0
2016-02-16 13:30:00,87.72,87.79,87.33,87.33,17747.0,80.0977,80.1616,79.7416,79.7416,17747.0
2016-02-16 13:40:00,87.33,87.43,87.2,87.38,22827.0,79.7416,79.8329,79.6229,79.7872,22827.0
2016-02-16 13:50:00,87.37,87.64,87.37,87.51,12305.0,79.7781,80.0246,79.7781,79.9059,12305.0
2016-02-16 14:00:00,87.53,87.62,87.46,87.54,20979.0,79.9242,80.0064,79.8603,79.9333,20979.0
2016-02-16 14:10:00,87.54,87.62,87.4,87.44,13294.0,79.9333,80.0064,79.8055,79.842,13294.0
2016-02-16 14:20:00,87.45,87.63,87.42,87.63,23406.0,79.8511,80.0155,79.8237,80.0155,23406.0
2016-02-16 14:30:00,87.63,87.71,87.38,87.41,21437.0,80.0155,80.0885,79.7872,79.8146,21437.0
2016-02-16 14:40:00,87.42,87.52,87.12,87.13,24003.0,79.8237,79.915,79.5498,79.5589,24003.0
2016-02-16 14:50:00,87.15,87.25,87.11,87.21,26727.0,79.5772,79.6685,79.5407,79.632,26727.0
2016-02-16 15:00:00,87.2,87.34,87.14,87.24,45216.0,79.6229,79.7507,79.5681,79.6594,45216.0
2016-02-16 15:10:00,87.25,87.6,87.19,87.43,35156.0,79.6685,79.9881,79.6137,79.8329,35156.0
2016-02-16 15:20:00,87.46,87.63,87.41,87.53,21226.0,79.8603,80.0155,79.8146,79.9242,21226.0
2016-02-16 15:30:00,87.53,87.57,87.27,87.32,26722.0,79.9242,79.9607,79.6868,79.7324,26722.0
2016-02-16 15:40:00,87.33,87.34,87.07,87.15,80449.0,79.7416,79.7507,79.5041,79.5772,80449.0
2016-02-16 15:50:00,87.15,87.37,87.13,87.32,185479.0,79.5772,79.7781,79.5589,79.7324,185479.0
2016-02-17 09:30:00,87.79,88.97,87.77,88.97,42043.0,80.1616,81.239,80.1433,81.239,42043.0
2016-02-17 09:40:00,88.96,89.2,88.29,88.42,31475.0,81.2299,81.4491,80.6181,80.7368,31475.0
2016-02-17 09:50:00,88.42,89.36,88.41,89.26,42687.0,80.7368,81.5952,80.7277,81.5039,42687.0
2016-02-17 10:00:00,89.23,89.35,89.01,89.21,24901.0,81.4765,81.586,81.2756,81.4582,24901.0
2016-02-17 10:10:00,89.21,89.33,89.03,89.31,52716.0,81.4582,81.5678,81.2938,81.5495,52716.0
2016-02-17 10:20:00,89.33,89.39,89.2,89.39,25945.0,81.5678,81.6226,81.4491,81.6226,25945.0
2016-02-17 10:30:00,89.41,89.42,89.01,89.02,46940.0,81.6408,81.6499,81.2756,81.2847,46940.0
2016-02-17 10:40:00,89.05,89.23,88.99,89.21,47370.0,81.3121,81.4765,81.2573,81.4582,47370.0
2016-02-17 10:50:00,89.24,89.56,89.07,89.4,44164.0,81.4856,81.7778,81.3304,81.6317,44164.0
2016-02-17 11:00:00,89.4,89.43,89.06,89.08,35711.0,81.6317,81.6591,81.3212,81.3395,35711.0
2016-02-17 11:10:00,89.1,89.11,88.59,88.84,68608.0,81.3578,81.3669,80.8921,81.1203,68608.0
2016-02-17 11:20:00,88.92,89.28,88.89,89.14,17600.0,81.1934,81.5221,81.166,81.3943,17600.0
2016-02-17 11:30:00,89.16,89.35,89.12,89.32,30164.0,81.4125,81.586,81.376,81.5586,30164.0
2016-02-17 11:40:00,89.32,89.35,89.06,89.22,32198.0,81.5586,81.586,81.3212,81.4673,32198.0
2016-02-17 11:50:00,89.25,89.25,88.99,89.18,78425.0,81.4947,81.4947,81.2573,81.4308,78425.0
2016-02-17 12:00:00,89.2,89.25,89.07,89.15,20568.0,81.4491,81.4947,81.3304,81.4034,20568.0
2016-02-17 12:10:00,89.14,89.14,88.97,89.03,9220.0,81.3943,81.3943,81.239,81.2938,9220.0
2016-02-17 12:20:00,89.03,89.25,88.99,89.16,20383.0,81.2938,81.4947,81.2573,81.4125,20383.0
2016-02-17 12:30:00,89.11,89.25,89.0,89.0,15615.0,81.3669,81.4947,81.2664,81.2664,15615.0
2016-02-17 12:40:00,88.98,89.03,88.76,88.84,16897.0,81.2482,81.2938,81.0473,81.1203,16897.0
2016-02-17 12:50:00,88.86,89.0,88.74,88.9,32575.0,81.1386,81.2664,81.029,81.1751,32575.0
2016-02-17 13:00:00,88.92,88.97,88.78,88.87,20468.0,81.1934,81.239,81.0656,81.1477,20468.0
2016-02-17 13:10:00,88.84,88.87,88.67,88.71,13613.0,81.1203,81.1477,80.9651,81.0016,13613.0
2016-02-17 13:20:00,88.76,88.76,88.51,88.56,40215.0,81.0473,81.0473,80.819,80.8647,40215.0
2016-02-17 13:30:00,88.56,88.7,88.45,88.45,16068.0,80.8647,80.9925,80.7642,80.7642,16068.0
2016-02-17 13:40:00,88.44,88.54,88.39,88.49,29307.0,80.7551,80.8464,80.7094,80.8008,29307.0
2016-02-17 13:50:00,88.5,88.55,88.44,88.52,24467.0,80.8099,80.8555,80.7551,80.8282,24467.0
2016-02-17 14:00:00,88.54,88.93,88.39,88.89,27919.0,80.8464,81.2025,80.7094,81.166,27919.0
2016-02-17 14:10:00,88.87,89.23,88.82,89.14,16845.0,81.1477,81.4765,81.1021,81.3943,16845.0
2016-02-17 14:20:00,89.12,89.13,88.9,88.9,27710.0,81.376,81.3851,81.1751,81.1751,27710.0
2016-02-17 14:30:00,88.9,89.01,88.75,88.75,30312.0,81.1751,81.2756,81.0382,81.0382,30312.0
2016-02-17 14:40:00,88.76,88.92,88.76,88.82,20129.0,81.0473,81.1934,81.0473,81.1021,20129.0
2016-02-17 14:50:00,88.82,88.92,88.71,88.86,38835.0,81.1021,81.1934,81.0016,81.1386,38835.0
2016-02-17 15:00:00,88.87,88.93,88.64,88.72,41676.0,81.1477,81.2025,80.9377,81.0108,41676.0
2016-02-17 15:10:00,88.7,88.87,88.54,88.84,23670.0,80.9925,81.1477,80.8464,81.1203,23670.0
2016-02-17 15:20:00,88.85,88.88,88.67,88.86,23201.0,81.1295,81.1569,80.9651,81.1386,23201.0
2016-02-17 15:30:00,88.86,88.95,88.66,88.95,34713.0,81.1386,81.2208,80.956,81.2208,34713.0
2016-02-17 15:40:00,88.95,89.02,88.82,88.82,62971.0,81.2208,81.2847,81.1021,81.1021,62971.0
2016-02-17 15:50:00,88.83,88.95,88.76,88.86,106352.0,81.1112,81.2208,81.0473,81.1386,106352.0
2016-02-18 09:30:00,88.49,88.88,87.27,87.4,35924.0,80.8008,81.1569,79.6868,79.8055,35924.0
2016-02-18 09:40:00,87.28,87.88,87.28,87.72,20706.0,79.6959,80.2438,79.6959,80.0977,20706.0
2016-02-18 09:50:00,87.72,87.78,87.32,87.54,26123.0,80.0977,80.1525,79.7324,79.9333,26123.0
2016-02-18 10:00:00,87.54,87.64,86.81,86.85,45421.0,79.9333,80.0246,79.2667,79.3033,45421.0
2016-02-18 10:10:00,86.83,87.06,86.76,87.02,76060.0,79.285,79.495,79.2211,79.4585,76060.0
2016-02-18 10:20:00,86.98,87.45,86.87,87.43,42430.0,79.422,79.8511,79.3215,79.8329,42430.0
2016-02-18 10:30:00,87.43,87.45,87.25,87.39,19680.0,79.8329,79.8511,79.6685,79.7963,19680.0
2016-02-18 10:40:00,87.36,87.66,87.29,87.58,91370.0,79.7689,80.0429,79.705,79.9698,91370.0
2016-02-18 10:50:00,87.61,87.82,87.61,87.66,75238.0,79.9972,80.189,79.9972,80.0429,75238.0
2016-02-18 11:00:00,87.63,87.63,87.11,87.17,18466.0,80.0155,80.0155,79.5407,79.5955,18466.0
2016-02-18 11:10:00,87.22,87.55,87.22,87.44,11460.0,79.6411,79.9424,79.6411,79.842,11460.0
2016-02-18 11:20:00,87.43,87.53,87.3,87.49,21102.0,79.8329,79.9242,79.7142,79.8877,21102.0
2016-02-18 11:30:00,87.5,87.54,87.38,87.53,21431.0,79.8968,79.9333,79.7872,79.9242,21431.0
2016-02-18 11:40:00,87.52,87.54,87.18,87.19,33016.0,79.915,79.9333,79.6046,79.6137,33016.0
2016-02-18 11:50:00,87.2,87.53,87.11,87.53,23160.0,79.6229,79.9242,79.5407,79.9242,23160.0
2016-02-18 12:00:00,87.52,87.55,87.29,87.37,22459.0,79.915,79.9424,79.705,79.7781,22459.0
2016-02-18 12:10:00,87.38,87.59,87.37,87.5,21565.0,79.7872,79.979,79.7781,79.8968,21565.0
2016-02-18 12:20:00,87.51,87.77,87.41,87.74,18956.0,79.9059,80.1433,79.8146,80.1159,18956.0
2016-02-18 12:30:00,87.75,87.98,87.72,87.89,15248.0,80.1251,80.3351,80.0977,80.2529,15248.0
2016-02-18 12:40:00,87.86,87.9,87.76,87.8,14217.0,80.2255,80.262,80.1342,80.1707,14217.0
2016-02-18 12:50:00,87.8,88.0,87.8,87.83,17553.0,80.1707,80.3533,80.1707,80.1981,17553.0
2016-02-18 13:00:00,87.82,88.0,87.66,87.91,30475.0,80.189,80.3533,80.0429,80.2712,30475.0
2016-02-18 13:10:00,87.89,87.95,87.73,87.76,20675.0,80.2529,80.3077,80.1068,80.1342,20675.0
2016-02-18 13:20:00,87.74,87.9,87.62,87.86,26540.0,80.1159,80.262,80.0064,80.2255,26540.0
2016-02-18 13:30:00,87.8,88.05,87.78,87.79,23551.0,80.1707,80.399,80.1525,80.1616,23551.0
2016-02-18 13:40:00,87.79,87.79,87.58,87.61,32137.0,80.1616,80.1616,79.9698,79.9972,32137.0
2016-02-18 13:50:00,87.62,87.76,87.61,87.72,19575.0,80.0064,80.1342,79.9972,80.0977,19575.0
2016-02-18 14:00:00,87.73,87.84,87.72,87.73,21030.0,80.1068,80.2072,80.0977,80.1068,21030.0
2016-02-18 14:10:00,87.75,87.79,87.67,87.73,20224.0,80.1251,80.1616,80.052,80.1068,20224.0
2016-02-18 14:20:00,87.75,87.76,87.61,87.7,36725.0,80.1251,80.1342,79.9972,80.0794,36725.0
2016-02-18 14:30:00,87.72,87.9,87.69,87.84,25387.0,80.0977,80.262,80.0703,80.2072,25387.0
2016-02-18 14:40:00,87.87,87.88,87.76,87.76,15318.0,80.2346,80.2438,80.1342,80.1342,15318.0
2016-02-18 14:50:00,87.76,87.88,87.74,87.88,16557.0,80.1342,80.2438,80.1159,80.2438,16557.0
2016-02-18 15:00:00,87.86,88.04,87.86,87.95,23415.0,80.2255,80.3899,80.2255,80.3077,23415.0
2016-02-18 15:10:00,87.94,88.04,87.89,88.01,21698.0,80.2986,80.3899,80.2529,80.3625,21698.0
2016-02-18 15:20:00,88.02,88.03,87.82,87.94,23218.0,80.3716,80.3807,80.189,80.2986,23218.0
2016-02-18 15:30:00,87.9,88.04,87.76,88.01,45049.0,80.262,80.3899,80.1342,80.3625,45049.0
2016-02-18 15:40:00,88.0,88.04,87.8,87.87,51813.0,80.3533,80.3899,80.1707,80.2346,51813.0
2016-02-18 15:50:00,87.86,87.97,87.78,87.83,81749.0,80.2255,80.3259,80.1525,80.1981,81749.0
2016-02-19 09:30:00,87.68,87.68,86.75,86.9,87203.0,80.0611,80.0611,79.212,79.3489,87203.0
2016-02-19 09:40:00,86.75,87.48,86.75,87.2,17024.0,79.212,79.8785,79.212,79.6229,17024.0
2016-02-19 09:50:00,87.16,87.68,87.11,87.55,19253.0,79.5863,80.0611,79.5407,79.9424,19253.0
2016-02-19 10:00:00,87.49,87.49,87.05,87.3,16018.0,79.8877,79.8877,79.4859,79.7142,16018.0
2016-02-19 10:10:00,87.32,87.5,87.27,87.37,22676.0,79.7324,79.8968,79.6868,79.7781,22676.0
2016-02-19 10:20:00,87.43,87.56,87.12,87.12,14297.0,79.8329,79.9516,79.5498,79.5498,14297.0
2016-02-19 10:30:00,87.14,87.41,87.1,87.18,24471.0,79.5681,79.8146,79.5315,79.6046,24471.0
2016-02-19 10:40:00,87.18,87.4,87.11,87.28,49012.0,79.6046,79.8055,79.5407,79.6959,49012.0
2016-02-19 10:50:00,87.32,87.32,87.08,87.08,19890.0,79.7324,79.7324,79.5133,79.5133,19890.0
2016-02-19 11:00:00,87.07,87.19,86.94,87.11,30111.0,79.5041,79.6137,79.3854,79.5407,30111.0
2016-02-19 11:10:00,87.09,87.62,87.09,87.6,15636.0,79.5224,80.0064,79.5224,79.9881,15636.0
2016-02-19 11:20:00,87.62,87.9,87.59,87.87,7827.0,80.0064,80.262,79.979,80.2346,7827.0
2016-02-19 11:30:00,87.92,87.94,87.6,87.67,6111.0,80.2803,80.2986,79.9881,80.052,6111.0
2016-02-19 11:40:00,87.73,87.92,87.68,87.68,13139.0,80.1068,80.2803,80.0611,80.0611,13139.0
2016-02-19 11:50:00,87.67,87.81,87.59,87.71,14747.0,80.052,80.1798,79.979,80.0885,14747.0
2016-02-19 12:00:00,87.75,87.78,87.57,87.7,13991.0,80.1251,80.1525,79.9607,80.0794,13991.0
2016-02-19 12:10:00,87.7,87.87,87.66,87.76,12532.0,80.0794,80.2346,80.0429,80.1342,12532.0
2016-02-19 12:20:00,87.79,87.92,87.71,87.82,31374.0,80.1616,80.2803,80.0885,80.189,31374.0
2016-02-19 12:30:00,87.8,87.95,87.8,87.89,16193.0,80.1707,80.3077,80.1707,80.2529,16193.0
2016-02-19 12:40:00,87.89,87.96,87.82,87.84,10839.0,80.2529,80.3168,80.189,80.2072,10839.0
2016-02-19 12:50:00,87.87,87.91,87.61,87.65,13610.0,80.2346,80.2712,79.9972,80.0337,13610.0
2016-02-19 13:00:00,87.65,87.73,87.52,87.52,11570.0,80.0337,80.1068,79.915,79.915,11570.0
2016-02-19 13:10:00,87.52,87.66,87.49,87.66,12200.0,79.915,80.0429,79.8877,80.0429,12200.0
2016-02-19 13:20:00,87.66,87.7,87.61,87.67,11230.0,80.0429,80.0794,79.9972,80.052,11230.0
2016-02-19 13:30:00,87.67,87.74,87.65,87.65,15509.0,80.052,80.1159,80.0337,80.0337,15509.0
2016-02-19 13:40:00,87.67,87.71,87.61,87.63,10329.0,80.052,80.0885,79.9972,80.0155,10329.0
2016-02-19 13:50:00,87.64,87.72,87.58,87.72,17239.0,80.0246,80.0977,79.9698,80.0977,17239.0
2016-02-19 14:00:00,87.71,87.81,87.65,87.78,15206.0,80.0885,80.1798,80.0337,80.1525,15206.0
2016-02-19 14:10:00,87.78,87.97,87.76,87.94,17703.0,80.1525,80.3259,80.1342,80.2986,17703.0
2016-02-19 14:20:00,87.95,87.96,87.74,87.8,18447.0,80.3077,80.3168,80.1159,80.1707,18447.0
2016-02-19 14:30:00,87.8,87.82,87.48,87.54,23667.0,80.1707,80.189,79.8785,79.9333,23667.0
2016-02-19 14:40:00,87.58,87.6,87.47,87.6,18864.0,79.9698,79.9881,79.8694,79.9881,18864.0
2016-02-19 14:50:00,87.61,87.72,87.61,87.67,18648.0,79.9972,80.0977,79.9972,80.052,18648.0
2016-02-19 15:00:00,87.66,87.87,87.64,87.85,22625.0,80.0429,80.2346,80.0246,80.2164,22625.0
2016-02-19 15:10:00,87.85,87.92,87.76,87.87,26106.0,80.2164,80.2803,80.1342,80.2346,26106.0
2016-02-19 15:20:00,87.87,88.07,87.85,88.05,26410.0,80.2346,80.4173,80.2164,80.399,26410.0
2016-02-19 15:30:00,88.08,88.12,87.97,88.09,26462.0,80.4264,80.4629,80.3259,80.4355,26462.0
2016-02-19 15:40:00,88.07,88.23,87.98,87.99,38925.0,80.4173,80.5634,80.3351,80.3442,38925.0
2016-02-19 15:50:00,87.97,88.03,87.88,87.95,57747.0,80.3259,80.3807,80.2438,80.3077,57747.0
2016-02-22 09:30:00,89.16,89.94,88.96,89.8,25624.0,81.4125,82.1248,81.2299,81.9969,25624.0
2016-02-22 09:40:00,89.79,90.0,89.52,89.86,10986.0,81.9878,82.1795,81.7413,82.0517,10986.0
2016-02-22 09:50:00,89.85,89.96,89.45,89.59,12741.0,82.0426,82.143,81.6773,81.8052,12741.0
2016-02-22 10:00:00,89.58,89.94,89.49,89.61,15863.0,81.796,82.1248,81.7139,81.8234,15863.0
2016-02-22 10:10:00,89.57,89.76,89.53,89.62,19659.0,81.7869,81.9604,81.7504,81.8326,19659.0
2016-02-22 10:20:00,89.63,89.75,89.5,89.59,45794.0,81.8417,81.9513,81.723,81.8052,45794.0
2016-02-22 10:30:00,89.59,89.68,89.44,89.45,25829.0,81.8052,81.8874,81.6682,81.6773,25829.0
2016-02-22 10:40:00,89.45,89.54,89.44,89.5,50161.0,81.6773,81.7595,81.6682,81.723,50161.0
2016-02-22 10:50:00,89.52,89.52,89.43,89.46,13700.0,81.7413,81.7413,81.6591,81.6865,13700.0
2016-02-22 11:00:00,89.45,89.53,89.24,89.28,38302.0,81.6773,81.7504,81.4856,81.5221,38302.0
2016-02-22 11:10:00,89.28,89.5,89.17,89.48,19951.0,81.5221,81.723,81.4217,81.7047,19951.0
2016-02-22 11:20:00,89.49,89.56,89.33,89.49,31490.0,81.7139,81.7778,81.5678,81.7139,31490.0
2016-02-22 11:30:00,89.49,89.53,89.36,89.47,22463.0,81.7139,81.7504,81.5952,81.6956,22463.0
2016-02-22 11:40:00,89.47,89.5,89.38,89.39,37168.0,81.6956,81.723,81.6134,81.6226,37168.0
2016-02-22 11:50:00,89.39,89.39,89.14,89.14,24423.0,81.6226,81.6226,81.3943,81.3943,24423.0
2016-02-22 12:00:00,89.17,89.17,88.87,88.88,34821.0,81.4217,81.4217,81.1477,81.1569,34821.0
2016-02-22 12:10:00,88.88,88.93,88.82,88.89,17208.0,81.1569,81.2025,81.1021,81.166,17208.0
2016-02-22 12:20:00,88.89,88.9,88.68,88.9,25047.0,81.166,81.1751,80.9742,81.1751,25047.0
2016-02-22 12:30:00,88.92,89.31,88.91,89.29,24623.0,81.1934,81.5495,81.1843,81.5312,24623.0
2016-02-22 12:40:00,89.28,89.41,89.27,89.34,20854.0,81.5221,81.6408,81.513,81.5769,20854.0
2016-02-22 12:50:00,89.34,89.39,89.27,89.31,19221.0,81.5769,81.6226,81.513,81.5495,19221.0
2016-02-22 13:00:00,89.32,89.38,89.25,89.28,21313.0,81.5586,81.6134,81.4947,81.5221,21313.0
2016-02-22 13:10:00,89.28,89.37,89.23,89.31,18733.0,81.5221,81.6043,81.4765,81.5495,18733.0
2016-02-22 13:20:00,89.31,89.35,89.26,89.32,15727.0,81.5495,81.586,81.5039,81.5586,15727.0
2016-02-22 13:30:00,89.33,89.43,89.26,89.38,28579.0,81.5678,81.6591,81.5039,81.6134,28579.0
2016-02-22 13:40:00,89.37,89.41,89.33,89.38,22227.0,81.6043,81.6408,81.5678,81.6134,22227.0
2016-02-22 13:50:00,89.37,89.51,89.32,89.41,22246.0,81.6043,81.7321,81.5586,81.6408,22246.0
2016-02-22 14:00:00,89.41,89.42,89.19,89.22,19888.0,81.6408,81.6499,81.4399,81.4673,19888.0
2016-02-22 14:10:00,89.22,89.27,89.13,89.16,16178.0,81.4673,81.513,81.3851,81.4125,16178.0
2016-02-22 14:20:00,89.16,89.31,89.16,89.28,23469.0,81.4125,81.5495,81.4125,81.5221,23469.0
2016-02-22 14:30:00,89.27,89.36,89.18,89.34,21986.0,81.513,81.5952,81.4308,81.5769,21986.0
2016-02-22 14:40:00,89.34,89.34,89.16,89.19,21515.0,81.5769,81.5769,81.4125,81.4399,21515.0
2016-02-22 14:50:00,89.17,89.34,89.13,89.32,15855.0,81.4217,81.5769,81.3851,81.5586,15855.0
2016-02-22 15:00:00,89.34,89.37,89.27,89.29,34084.0,81.5769,81.6043,81.513,81.5312,34084.0
2016-02-22 15:10:00,89.3,89.41,89.28,89.37,27623.0,81.5404,81.6408,81.5221,81.6043,27623.0
2016-02-22 15:20:00,89.36,89.47,89.33,89.42,36258.0,81.5952,81.6956,81.5678,81.6499,36258.0
2016-02-22 15:30:00,89.42,89.5,89.36,89.44,70347.0,81.6499,81.723,81.5952,81.6682,70347.0
2016-02-22 15:40:00,89.44,89.55,89.39,89.46,71018.0,81.6682,81.7687,81.6226,81.6865,71018.0
2016-02-22 15:50:00,89.47,89.49,89.38,89.43,151224.0,81.6956,81.7139,81.6134,81.6591,151224.0
2016-02-23 09:30:00,88.5,88.5,87.6,87.72,37240.0,81.1435,81.1435,80.3183,80.4283,37240.0
2016-02-23 09:40:00,87.71,88.09,87.67,87.67,21177.0,80.4192,80.7676,80.3825,80.3825,21177.0
2016-02-23 09:50:00,87.82,88.0,87.81,87.91,16700.0,80.52,80.6851,80.5109,80.6026,16700.0
2016-02-23 10:00:00,87.87,88.04,87.72,87.75,12242.0,80.5659,80.7217,80.4283,80.4559,12242.0
2016-02-23 10:10:00,87.75,87.75,87.07,87.13,20554.0,80.4559,80.4559,79.8324,79.8874,20554.0
2016-02-23 10:20:00,87.07,87.35,87.03,87.32,22434.0,79.8324,80.0891,79.7957,80.0616,22434.0
2016-02-23 10:30:00,87.31,87.65,87.31,87.59,14517.0,80.0524,80.3642,80.0524,80.3092,14517.0
2016-02-23 10:40:00,87.59,87.73,87.51,87.62,11732.0,80.3092,80.4375,80.2358,80.3367,11732.0
2016-02-23 10:50:00,87.61,87.68,87.51,87.6,9334.0,80.3275,80.3917,80.2358,80.3183,9334.0
2016-02-23 11:00:00,87.58,87.68,87.32,87.32,6700.0,80.3,80.3917,80.0616,80.0616,6700.0
2016-02-23 11:10:00,87.35,87.42,87.19,87.33,7390.0,80.0891,80.1533,79.9424,80.0708,7390.0
2016-02-23 11:20:00,87.33,87.33,87.01,87.12,9326.0,80.0708,80.0708,79.7774,79.8782,9326.0
2016-02-23 11:30:00,87.18,87.57,87.12,87.57,5179.0,79.9332,80.2908,79.8782,80.2908,5179.0
2016-02-23 11:40:00,87.6,87.72,87.52,87.52,4839.0,80.3183,80.4283,80.245,80.245,4839.0
2016-02-23 11:50:00,87.54,87.6,87.41,87.5,18737.0,80.2633,80.3183,80.1441,80.2266,18737.0
2016-02-23 12:00:00,87.5,87.57,87.43,87.48,10118.0,80.2266,80.2908,80.1625,80.2083,10118.0
2016-02-23 12:10:00,87.51,87.56,87.45,87.51,8505.0,80.2358,80.2816,80.1808,80.2358,8505.0
2016-02-23 12:20:00,87.53,87.69,87.52,87.69,6364.0,80.2541,80.4008,80.245,80.4008,6364.0
2016-02-23 12:30:00,87.68,87.72,87.62,87.71,7339.0,80.3917,80.4283,80.3367,80.4192,7339.0
2016-02-23 12:40:00,87.72,87.85,87.72,87.8,6339.0,80.4283,80.5475,80.4283,80.5017,6339.0
2016-02-23 12:50:00,87.82,87.91,87.71,87.9,6600.0,80.52,80.6026,80.4192,80.5934,6600.0
2016-02-23 13:00:00,87.9,87.9,87.79,87.87,7183.0,80.5934,80.5934,80.4925,80.5659,7183.0
2016-02-23 13:10:00,87.87,87.88,87.68,87.75,9499.0,80.5659,80.575,80.3917,80.4559,9499.0
2016-02-23 13:20:00,87.74,87.8,87.59,87.78,28051.0,80.4467,80.5017,80.3092,80.4834,28051.0
2016-02-23 13:30:00,87.78,87.78,87.51,87.6,16425.0,80.4834,80.4834,80.2358,80.3183,16425.0
2016-02-23 13:40:00,87.6,87.61,87.39,87.41,20361.0,80.3183,80.3275,80.1258,80.1441,20361.0
2016-02-23 13:50:00,87.44,87.55,87.43,87.53,12678.0,80.1716,80.2725,80.1625,80.2541,12678.0
2016-02-23 14:00:00,87.53,87.62,87.47,87.53,20558.0,80.2541,80.3367,80.1991,80.2541,20558.0
2016-02-23 14:10:00,87.54,87.65,87.48,87.59,32843.0,80.2633,80.3642,80.2083,80.3092,32843.0
2016-02-23 14:20:00,87.58,87.59,87.42,87.43,29087.0,80.3,80.3092,80.1533,80.1625,29087.0
2016-02-23 14:30:00,87.46,87.51,87.35,87.35,25075.0,80.19,80.2358,80.0891,80.0891,25075.0
2016-02-23 14:40:00,87.37,87.38,87.23,87.32,26061.0,80.1074,80.1166,79.9791,80.0616,26061.0
2016-02-23 14:50:00,87.35,87.37,87.19,87.23,19430.0,80.0891,80.1074,79.9424,79.9791,19430.0
2016-02-23 15:00:00,87.26,87.31,87.13,87.29,22169.0,80.0066,80.0524,79.8874,80.0341,22169.0
2016-02-23 15:10:00,87.29,87.4,87.24,87.38,18686.0,80.0341,80.1349,79.9882,80.1166,18686.0
2016-02-23 15:20:00,87.38,87.49,87.36,87.37,32803.0,80.1166,80.2175,80.0983,80.1074,32803.0
2016-02-23 15:30:00,87.37,87.56,87.37,87.52,43206.0,80.1074,80.2816,80.1074,80.245,43206.0
2016-02-23 15:40:00,87.51,87.6,87.33,87.5,79504.0,80.2358,80.3183,80.0708,80.2266,79504.0
2016-02-23 15:50:00,87.5,87.51,87.15,87.22,105037.0,80.2266,80.2358,79.9057,79.9699,105037.0
2016-02-24 09:30:00,86.12,86.24,85.36,85.99,29796.0,78.9613,79.0714,78.2645,78.8422,29796.0
2016-02-24 09:40:00,85.94,86.26,85.84,86.03,14283.0,78.7963,79.0897,78.7046,78.8788,14283.0
2016-02-24 09:50:00,86.03,86.32,85.96,86.16,42069.0,78.8788,79.1447,78.8146,78.998,42069.0
2016-02-24 10:00:00,86.18,86.59,85.89,86.57,66715.0,79.0164,79.3923,78.7505,79.3739,66715.0
2016-02-24 10:10:00,86.58,86.6,86.42,86.57,36519.0,79.3831,79.4014,79.2364,79.3739,36519.0
2016-02-24 10:20:00,86.55,86.55,86.13,86.26,30982.0,79.3556,79.3556,78.9705,79.0897,30982.0
2016-02-24 10:30:00,86.34,86.64,86.04,86.59,15492.0,79.1631,79.4381,78.888,79.3923,15492.0
2016-02-24 10:40:00,86.63,86.81,86.34,86.34,55176.0,79.429,79.594,79.1631,79.1631,55176.0
2016-02-24 10:50:00,86.4,86.46,86.06,86.19,20466.0,79.2181,79.2731,78.9063,79.0255,20466.0
2016-02-24 11:00:00,86.18,86.21,85.96,86.07,29665.0,79.0164,79.0439,78.8146,78.9155,29665.0
2016-02-24 11:10:00,86.09,86.22,85.92,86.0,21732.0,78.9338,79.053,78.778,78.8513,21732.0
2016-02-24 11:20:00,85.97,86.23,85.97,86.04,20017.0,78.8238,79.0622,78.8238,78.888,20017.0
2016-02-24 11:30:00,86.04,86.59,86.02,86.59,17354.0,78.888,79.3923,78.8697,79.3923,17354.0
2016-02-24 11:40:00,86.59,86.84,86.59,86.7,22085.0,79.3923,79.6215,79.3923,79.4931,22085.0
2016-02-24 11:50:00,86.73,87.05,86.7,87.02,29227.0,79.5206,79.814,79.4931,79.7865,29227.0
2016-02-24 12:00:00,87.01,87.1,86.86,87.06,31637.0,79.7774,79.8599,79.6398,79.8232,31637.0
2016-02-24 12:10:00,87.07,87.13,86.92,86.92,22183.0,79.8324,79.8874,79.6948,79.6948,22183.0
2016-02-24 12:20:00,86.93,86.95,86.55,86.55,26400.0,79.704,79.7224,79.3556,79.3556,26400.0
2016-02-24 12:30:00,86.59,86.84,86.59,86.84,18995.0,79.3923,79.6215,79.3923,79.6215,18995.0
2016-02-24 12:40:00,86.86,87.09,86.86,87.06,18106.0,79.6398,79.8507,79.6398,79.8232,18106.0
2016-02-24 12:50:00,87.09,87.17,86.95,86.98,19849.0,79.8507,79.9241,79.7224,79.7499,19849.0
2016-02-24 13:00:00,87.0,87.35,86.91,87.35,33053.0,79.7682,80.0891,79.6857,80.0891,33053.0
2016-02-24 13:10:00,87.36,87.37,87.11,87.2,14967.0,80.0983,80.1074,79.8691,79.9516,14967.0
2016-02-24 13:20:00,87.23,87.42,87.22,87.27,17076.0,79.9791,80.1533,79.9699,80.0158,17076.0
2016-02-24 13:30:00,87.35,87.41,87.21,87.4,16813.0,80.0891,80.1441,79.9607,80.1349,16813.0
2016-02-24 13:40:00,87.4,87.52,87.38,87.49,20416.0,80.1349,80.245,80.1166,80.2175,20416.0
2016-02-24 13:50:00,87.5,87.61,87.39,87.5,23886.0,80.2266,80.3275,80.1258,80.2266,23886.0
2016-02-24 14:00:00,87.51,87.79,87.44,87.79,26917.0,80.2358,80.4925,80.1716,80.4925,26917.0
2016-02-24 14:10:00,87.79,87.98,87.77,87.8,25014.0,80.4925,80.6667,80.4742,80.5017,25014.0
2016-02-24 14:20:00,87.81,88.11,87.7,88.03,46776.0,80.5109,80.7859,80.41,80.7126,46776.0
2016-02-24 14:30:00,88.03,88.08,87.94,88.02,26345.0,80.7126,80.7584,80.6301,80.7034,26345.0
2016-02-24 14:40:00,88.02,88.13,88.02,88.13,26157.0,80.7034,80.8043,80.7034,80.8043,26157.0
2016-02-24 14:50:00,88.14,88.14,87.9,87.96,24205.0,80.8134,80.8134,80.5934,80.6484,24205.0
2016-02-24 15:00:00,87.98,88.3,87.96,88.3,32722.0,80.6667,80.9601,80.6484,80.9601,32722.0
2016-02-24 15:10:00,88.32,88.64,88.31,88.51,45007.0,80.9785,81.2719,80.9693,81.1527,45007.0
2016-02-24 15:20:00,88.52,88.56,88.43,88.47,80421.0,81.1618,81.1985,81.0793,81.116,80421.0
2016-02-24 15:30:00,88.49,88.57,88.38,88.54,43792.0,81.1343,81.2077,81.0335,81.1802,43792.0
2016-02-24 15:40:00,88.54,88.56,88.36,88.42,57605.0,81.1802,81.1985,81.0151,81.0702,57605.0
2016-02-24 15:50:00,88.42,88.52,88.4,88.4,65569.0,81.0702,81.1618,81.0518,81.0518,65569.0
2016-02-25 09:30:00,88.8,89.0,88.27,88.44,47287.0,81.4186,81.6019,80.9326,81.0885,47287.0
2016-02-25 09:40:00,88.47,88.5,87.54,87.65,28227.0,81.116,81.1435,80.2633,80.3642,28227.0
2016-02-25 09:50:00,87.72,87.95,87.63,87.84,25452.0,80.4283,80.6392,80.3458,80.5384,25452.0
2016-02-25 10:00:00,87.79,87.92,87.63,87.78,19799.0,80.4925,80.6117,80.3458,80.4834,19799.0
2016-02-25 10:10:00,87.76,88.31,87.68,88.28,22560.0,80.465,80.9693,80.3917,80.9418,22560.0
2016-02-25 10:20:00,88.28,88.28,87.78,88.23,12854.0,80.9418,80.9418,80.4834,80.896,12854.0
2016-02-25 10:30:00,88.2,88.26,87.83,87.99,26038.0,80.8684,80.9235,80.5292,80.6759,26038.0
2016-02-25 10:40:00,87.99,88.13,87.95,88.06,31391.0,80.6759,80.8043,80.6392,80.7401,31391.0
2016-02-25 10:50:00,88.04,88.14,87.97,87.98,17853.0,80.7217,80.8134,80.6576,80.6667,17853.0
2016-02-25 11:00:00,87.99,88.19,87.97,88.19,23021.0,80.6759,80.8593,80.6576,80.8593,23021.0
2016-02-25 11:10:00,88.17,88.28,88.06,88.12,10934.0,80.8409,80.9418,80.7401,80.7951,10934.0
2016-02-25 11:20:00,88.15,88.27,88.11,88.15,9716.0,80.8226,80.9326,80.7859,80.8226,9716.0
2016-02-25 11:30:00,88.15,88.29,88.09,88.25,10087.0,80.8226,80.951,80.7676,80.9143,10087.0
2016-02-25 11:40:00,88.25,88.3,88.14,88.25,11285.0,80.9143,80.9601,80.8134,80.9143,11285.0
2016-02-25 11:50:00,88.28,88.5,88.27,88.45,13108.0,80.9418,81.1435,80.9326,81.0977,13108.0
2016-02-25 12:00:00,88.44,88.69,88.44,88.6,64635.0,81.0885,81.3177,81.0885,81.2352,64635.0
2016-02-25 12:10:00,88.6,88.66,88.48,88.49,39248.0,81.2352,81.2902,81.1252,81.1343,39248.0
2016-02-25 12:20:00,88.5,88.57,88.48,88.55,13549.0,81.1435,81.2077,81.1252,81.1894,13549.0
2016-02-25 12:30:00,88.54,88.54,88.43,88.45,10078.0,81.1802,81.1802,81.0793,81.0977,10078.0
2016-02-25 12:40:00,88.45,88.54,88.43,88.5,13517.0,81.0977,81.1802,81.0793,81.1435,13517.0
2016-02-25 12:50:00,88.52,88.74,88.52,88.64,11015.0,81.1618,81.3636,81.1618,81.2719,11015.0
2016-02-25 13:00:00,88.64,88.72,88.6,88.68,6776.0,81.2719,81.3452,81.2352,81.3085,6776.0
2016-02-25 13:10:00,88.7,88.76,88.54,88.58,10941.0,81.3269,81.3819,81.1802,81.2169,10941.0
2016-02-25 13:20:00,88.57,88.95,88.57,88.93,60714.0,81.2077,81.5561,81.2077,81.5378,60714.0
2016-02-25 13:30:00,88.95,89.14,88.93,89.01,32653.0,81.5561,81.7303,81.5378,81.6111,32653.0
2016-02-25 13:40:00,89.03,89.22,89.02,89.17,21888.0,81.6295,81.8037,81.6203,81.7578,21888.0
2016-02-25 13:50:00,89.18,89.42,89.18,89.38,21508.0,81.767,81.987,81.767,81.9504,21508.0
2016-02-25 14:00:00,89.39,89.47,89.08,89.1,40141.0,81.9595,82.0329,81.6753,81.6936,40141.0
2016-02-25 14:10:00,89.12,89.48,88.99,89.48,31061.0,81.712,82.042,81.5928,82.042,31061.0
2016-02-25 14:20:00,89.49,89.52,89.42,89.45,23001.0,82.0512,82.0787,81.987,82.0145,23001.0
2016-02-25 14:30:00,89.47,89.52,89.42,89.49,21158.0,82.0329,82.0787,81.987,82.0512,21158.0
2016-02-25 14:40:00,89.49,89.51,89.43,89.5,35677.0,82.0512,82.0696,81.9962,82.0604,35677.0
2016-02-25 14:50:00,89.5,89.55,89.43,89.52,38382.0,82.0604,82.1062,81.9962,82.0787,38382.0
2016-02-25 15:00:00,89.52,89.87,89.46,89.8,80968.0,82.0787,82.3996,82.0237,82.3354,80968.0
2016-02-25 15:10:00,89.82,90.01,89.82,89.96,57135.0,82.3538,82.528,82.3538,82.4821,57135.0
2016-02-25 15:20:00,89.97,90.01,89.88,89.95,51992.0,82.4913,82.528,82.4088,82.473,51992.0
2016-02-25 15:30:00,89.94,90.03,89.86,89.86,141318.0,82.4638,82.5463,82.3905,82.3905,141318.0
2016-02-25 15:40:00,89.87,90.09,89.85,89.98,109781.0,82.3996,82.6013,82.3813,82.5005,109781.0
2016-02-25 15:50:00,89.97,90.15,89.95,90.11,169788.0,82.4913,82.6564,82.473,82.6197,169788.0
2016-02-26 09:30:00,90.0,90.7,89.74,90.64,67499.0,82.5188,83.1606,82.2804,83.1056,67499.0
2016-02-26 09:40:00,90.65,90.67,90.24,90.39,32987.0,83.1148,83.1331,82.7389,82.8764,32987.0
2016-02-26 09:50:00,90.4,90.45,89.78,89.84,52948.0,82.8856,82.9314,82.3171,82.3721,52948.0
2016-02-26 10:00:00,89.84,89.94,89.45,89.51,19149.0,82.3721,82.4638,82.0145,82.0696,19149.0
2016-02-26 10:10:00,89.54,89.77,89.51,89.61,20711.0,82.0971,82.3079,82.0696,82.1612,20711.0
2016-02-26 10:20:00,89.59,89.62,89.39,89.49,13289.0,82.1429,82.1704,81.9595,82.0512,13289.0
2016-02-26 10:30:00,89.43,89.68,89.43,89.68,13388.0,81.9962,82.2254,81.9962,82.2254,13388.0
2016-02-26 10:40:00,89.68,89.71,89.49,89.56,23992.0,82.2254,82.2529,82.0512,82.1154,23992.0
2016-02-26 10:50:00,89.54,89.72,89.48,89.71,13578.0,82.0971,82.2621,82.042,82.2529,13578.0
2016-02-26 11:00:00,89.71,90.02,89.71,90.0,73975.0,82.2529,82.5372,82.2529,82.5188,73975.0
2016-02-26 11:10:00,90.02,90.06,89.68,89.97,81484.0,82.5372,82.5738,82.2254,82.4913,81484.0
2016-02-26 11:20:00,89.98,90.0,89.89,89.9,36811.0,82.5005,82.5188,82.418,82.4271,36811.0
2016-02-26 11:30:00,89.9,90.0,89.87,89.92,36304.0,82.4271,82.5188,82.3996,82.4455,36304.0
2016-02-26 11:40:00,89.91,90.02,89.77,90.02,58637.0,82.4363,82.5372,82.3079,82.5372,58637.0
2016-02-26 11:50:00,90.02,90.1,89.94,90.09,19832.0,82.5372,82.6105,82.4638,82.6013,19832.0
2016-02-26 12:00:00,90.08,90.1,89.7,89.81,81001.0,82.5922,82.6105,82.2438,82.3446,81001.0
2016-02-26 12:10:00,89.82,90.07,89.62,90.02,37404.0,82.3538,82.583,82.1704,82.5372,37404.0
2016-02-26 12:20:00,90.02,90.29,89.99,90.28,83741.0,82.5372,82.7847,82.5097,82.7755,83741.0
2016-02-26 12:30:00,90.3,90.31,89.89,89.9,13806.0,82.7939,82.8031,82.418,82.4271,13806.0
2016-02-26 12:40:00,89.96,90.04,89.82,89.91,8952.0,82.4821,82.5555,82.3538,82.4363,8952.0
2016-02-26 12:50:00,89.9,90.13,89.85,90.0,7550.0,82.4271,82.638,82.3813,82.5188,7550.0
2016-02-26 13:00:00,90.01,90.1,89.89,90.03,10335.0,82.528,82.6105,82.418,82.5463,10335.0
2016-02-26 13:10:00,90.05,90.06,89.67,89.74,68803.0,82.5647,82.5738,82.2163,82.2804,68803.0
2016-02-26 13:20:00,89.71,89.88,89.63,89.79,28457.0,82.2529,82.4088,82.1796,82.3263,28457.0
2016-02-26 13:30:00,89.8,89.91,89.73,89.86,35806.0,82.3354,82.4363,82.2713,82.3905,35806.0
2016-02-26 13:40:00,89.87,89.87,89.56,89.61,10787.0,82.3996,82.3996,82.1154,82.1612,10787.0
2016-02-26 13:50:00,89.6,89.64,89.49,89.58,9448.0,82.1521,82.1887,82.0512,82.1337,9448.0
2016-02-26 14:00:00,89.56,89.7,89.5,89.54,25544.0,82.1154,82.2438,82.0604,82.0971,25544.0
2016-02-26 14:10:00,89.53,89.65,89.47,89.52,18738.0,82.0879,82.1979,82.0329,82.0787,18738.0
2016-02-26 14:20:00,89.53,89.66,89.48,89.62,13293.0,82.0879,82.2071,82.042,82.1704,13293.0
2016-02-26 14:30:00,89.58,89.59,89.13,89.15,11871.0,82.1337,82.1429,81.7211,81.7395,11871.0
2016-02-26 14:40:00,89.12,89.5,89.11,89.41,22265.0,81.712,82.0604,81.7028,81.9779,22265.0
2016-02-26 14:50:00,89.43,89.52,89.4,89.45,18819.0,81.9962,82.0787,81.9687,82.0145,18819.0
2016-02-26 15:00:00,89.43,89.57,89.4,89.55,20565.0,81.9962,82.1246,81.9687,82.1062,20565.0
2016-02-26 15:10:00,89.54,89.54,89.42,89.48,12148.0,82.0971,82.0971,81.987,82.042,12148.0
2016-02-26 15:20:00,89.5,89.52,89.34,89.46,66608.0,82.0604,82.0787,81.9137,82.0237,66608.0
2016-02-26 15:30:00,89.51,89.63,89.41,89.44,20594.0,82.0696,82.1796,81.9779,82.0054,20594.0
2016-02-26 15:40:00,89.44,89.65,89.44,89.51,161411.0,82.0054,82.1979,82.0054,82.0696,161411.0
2016-02-26 15:50:00,89.51,89.51,89.27,89.29,134309.0,82.0696,82.0696,81.8495,81.8678,134309.0
2016-02-29 09:30:00,89.13,89.39,88.75,89.12,26594.0,81.7211,81.9595,81.3727,81.712,26594.0
2016-02-29 09:40:00,89.23,89.35,89.02,89.31,16832.0,81.8128,81.9229,81.6203,81.8862,16832.0
2016-02-29 09:50:00,89.29,89.46,89.23,89.24,19743.0,81.8678,82.0237,81.8128,81.822,19743.0
2016-02-29 10:00:00,89.22,89.51,89.01,89.48,51546.0,81.8037,82.0696,81.6111,82.042,51546.0
2016-02-29 10:10:00,89.48,89.84,89.45,89.73,40489.0,82.042,82.3721,82.0145,82.2713,40489.0
2016-02-29 10:20:00,89.72,89.93,89.55,89.61,16401.0,82.2621,82.4546,82.1062,82.1612,16401.0
2016-02-29 10:30:00,89.59,89.68,89.48,89.57,15753.0,82.1429,82.2254,82.042,82.1246,15753.0
2016-02-29 10:40:00,89.57,89.83,89.55,89.71,10240.0,82.1246,82.363,82.1062,82.2529,10240.0
2016-02-29 10:50:00,89.7,90.19,89.68,90.11,25992.0,82.2438,82.693,82.2254,82.6197,25992.0
2016-02-29 11:00:00,90.13,90.27,90.04,90.16,13517.0,82.638,82.7664,82.5555,82.6655,13517.0
2016-02-29 11:10:00,90.18,90.52,90.15,90.4,34864.0,82.6839,82.9956,82.6564,82.8856,34864.0
2016-02-29 11:20:00,90.37,90.46,90.1,90.14,15118.0,82.8581,82.9406,82.6105,82.6472,15118.0
2016-02-29 11:30:00,90.11,90.62,90.11,90.61,22222.0,82.6197,83.0873,82.6197,83.0781,22222.0
2016-02-29 11:40:00,90.61,90.86,90.58,90.63,45543.0,83.0781,83.3073,83.0506,83.0965,45543.0
2016-02-29 11:50:00,90.61,90.62,90.14,90.23,56184.0,83.0781,83.0873,82.6472,82.7297,56184.0
2016-02-29 12:00:00,90.26,90.29,90.13,90.22,8283.0,82.7572,82.7847,82.638,82.7205,8283.0
2016-02-29 12:10:00,90.25,90.51,90.23,90.39,14544.0,82.748,82.9864,82.7297,82.8764,14544.0
2016-02-29 12:20:00,90.39,90.49,90.23,90.33,55923.0,82.8764,82.9681,82.7297,82.8214,55923.0
2016-02-29 12:30:00,90.34,90.39,90.27,90.28,16156.0,82.8306,82.8764,82.7664,82.7755,16156.0
2016-02-29 12:40:00,90.28,90.38,90.15,90.3,24671.0,82.7755,82.8672,82.6564,82.7939,24671.0
2016-02-29 12:50:00,90.32,90.36,90.22,90.23,8496.0,82.8122,82.8489,82.7205,82.7297,8496.0
2016-02-29 13:00:00,90.22,90.4,90.22,90.27,3595.0,82.7205,82.8856,82.7205,82.7664,3595.0
2016-02-29 13:10:00,90.26,90.33,90.23,90.25,13706.0,82.7572,82.8214,82.7297,82.748,13706.0
2016-02-29 13:20:00,90.26,90.3,90.2,90.24,10805.0,82.7572,82.7939,82.7022,82.7389,10805.0
2016-02-29 13:30:00,90.23,90.38,90.19,90.36,12977.0,82.7297,82.8672,82.693,82.8489,12977.0
2016-02-29 13:40:00,90.37,90.38,90.26,90.36,13750.0,82.8581,82.8672,82.7572,82.8489,13750.0
2016-02-29 13:50:00,90.37,90.5,90.3,90.48,6012.0,82.8581,82.9773,82.7939,82.9589,6012.0
2016-02-29 14:00:00,90.48,90.48,90.27,90.3,13791.0,82.9589,82.9589,82.7664,82.7939,13791.0
2016-02-29 14:10:00,90.27,90.35,90.21,90.27,17926.0,82.7664,82.8397,82.7114,82.7664,17926.0
2016-02-29 14:20:00,90.25,90.36,90.08,90.28,33192.0,82.748,82.8489,82.5922,82.7755,33192.0
2016-02-29 14:30:00,90.29,90.3,90.18,90.25,26378.0,82.7847,82.7939,82.6839,82.748,26378.0
2016-02-29 14:40:00,90.28,90.28,90.0,90.09,51871.0,82.7755,82.7755,82.5188,82.6013,51871.0
2016-02-29 14:50:00,90.1,90.25,90.04,90.1,24152.0,82.6105,82.748,82.5555,82.6105,24152.0
2016-02-29 15:00:00,90.06,90.08,89.82,89.89,39255.0,82.5738,82.5922,82.3538,82.418,39255.0
2016-02-29 15:10:00,89.89,89.92,89.64,89.68,50287.0,82.418,82.4455,82.1887,82.2254,50287.0
2016-02-29 15:20:00,89.66,90.01,89.66,89.97,41420.0,82.2071,82.528,82.2071,82.4913,41420.0
2016-02-29 15:30:00,89.96,90.1,89.89,90.1,57709.0,82.4821,82.6105,82.418,82.6105,57709.0
2016-02-29 15:40:00,90.09,90.18,89.99,90.06,82705.0,82.6013,82.6839,82.5097,82.5738,82705.0
2016-02-29 15:50:00,90.06,90.11,89.74,89.74,225255.0,82.5738,82.6197,82.2804,82.2804,225255.0
2016-03-01 09:30:00,90.5,90.88,90.25,90.47,23716.0,82.9773,83.3257,82.748,82.9498,23716.0
2016-03-01 09:40:00,90.38,90.8,90.33,90.43,10435.0,82.8672,83.2523,82.8214,82.9131,10435.0
2016-03-01 09:50:00,90.47,90.88,90.44,90.74,11186.0,82.9498,83.3257,82.9222,83.1973,11186.0
2016-03-01 10:00:00,90.59,91.33,90.59,91.31,30966.0,83.0598,83.7383,83.0598,83.7199,30966.0
2016-03-01 10:10:00,91.34,91.75,91.34,91.47,40626.0,83.7474,84.1234,83.7474,83.8666,40626.0
2016-03-01 10:20:00,91.5,91.99,91.5,91.93,17614.0,83.8941,84.3434,83.8941,84.2884,17614.0
2016-03-01 10:30:00,91.94,92.43,91.89,92.28,37351.0,84.2976,84.7468,84.2517,84.6093,37351.0
2016-03-01 10:40:00,92.26,92.57,92.26,92.3,32873.0,84.591,84.8752,84.591,84.6276,32873.0
2016-03-01 10:50:00,92.27,92.44,92.24,92.35,32085.0,84.6001,84.756,84.5726,84.6735,32085.0
2016-03-01 11:00:00,92.35,92.65,92.1,92.1,139064.0,84.6735,84.9485,84.4443,84.4443,139064.0
2016-03-01 11:10:00,92.13,92.22,91.96,92.04,62207.0,84.4718,84.5543,84.3159,84.3892,62207.0
2016-03-01 11:20:00,91.99,92.12,91.76,92.12,48401.0,84.3434,84.4626,84.1325,84.4626,48401.0
2016-03-01 11:30:00,92.08,92.16,91.87,92.04,47107.0,84.4259,84.4993,84.2334,84.3892,47107.0
2016-03-01 11:40:00,92.05,92.13,91.95,92.13,38030.0,84.3984,84.4718,84.3067,84.4718,38030.0
2016-03-01 11:50:00,92.12,92.2,92.0,92.09,31831.0,84.4626,84.5359,84.3526,84.4351,31831.0
2016-03-01 12:00:00,92.08,92.45,92.08,92.28,26701.0,84.4259,84.7652,84.4259,84.6093,26701.0
2016-03-01 12:10:00,92.32,92.37,92.24,92.34,11195.0,84.646,84.6918,84.5726,84.6643,11195.0
2016-03-01 12:20:00,92.35,92.42,92.17,92.27,11884.0,84.6735,84.7377,84.5084,84.6001,11884.0
2016-03-01 12:30:00,92.3,92.41,92.1,92.1,16796.0,84.6276,84.7285,84.4443,84.4443,16796.0
2016-03-01 12:40:00,92.06,92.17,91.99,91.99,8067.0,84.4076,84.5084,84.3434,84.3434,8067.0
2016-03-01 12:50:00,92.01,92.1,91.71,91.77,52259.0,84.3617,84.4443,84.0867,84.1417,52259.0
2016-03-01 13:00:00,91.76,91.9,91.57,91.87,52275.0,84.1325,84.2609,83.9583,84.2334,52275.0
2016-03-01 13:10:00,91.89,91.98,91.77,91.77,6126.0,84.2517,84.3342,84.1417,84.1417,6126.0
2016-03-01 13:20:00,91.8,92.03,91.8,91.89,8320.0,84.1692,84.3801,84.1692,84.2517,8320.0
2016-03-01 13:30:00,91.93,92.05,91.87,92.05,15860.0,84.2884,84.3984,84.2334,84.3984,15860.0
2016-03-01 13:40:00,92.02,92.19,91.99,92.11,24835.0,84.3709,84.5268,84.3434,84.4534,24835.0
2016-03-01 13:50:00,92.11,92.16,92.0,92.14,12853.0,84.4534,84.4993,84.3526,84.4809,12853.0
2016-03-01 14:00:00,92.11,92.16,92.05,92.07,10333.0,84.4534,84.4993,84.3984,84.4168,10333.0
2016-03-01 14:10:00,92.09,92.17,91.96,92.03,11109.0,84.4351,84.5084,84.3159,84.3801,11109.0
2016-03-01 14:20:00,92.03,92.04,91.9,91.99,31869.0,84.3801,84.3892,84.2609,84.3434,31869.0
2016-03-01 14:30:00,91.99,92.06,91.91,91.96,23435.0,84.3434,84.4076,84.2701,84.3159,23435.0
2016-03-01 14:40:00,92.0,92.15,91.96,92.07,21883.0,84.3526,84.4901,84.3159,84.4168,21883.0
2016-03-01 14:50:00,92.09,92.17,92.03,92.09,19850.0,84.4351,84.5084,84.3801,84.4351,19850.0
2016-03-01 15:00:00,92.07,92.27,92.07,92.25,18875.0,84.4168,84.6001,84.4168,84.5818,18875.0
2016-03-01 15:10:00,92.24,92.24,92.1,92.16,22526.0,84.5726,84.5726,84.4443,84.4993,22526.0
2016-03-01 15:20:00,92.16,92.16,91.91,91.93,36774.0,84.4993,84.4993,84.2701,84.2884,36774.0
2016-03-01 15:30:00,91.93,92.0,91.76,91.77,33268.0,84.2884,84.3526,84.1325,84.1417,33268.0
2016-03-01 15:40:00,91.75,91.8,91.67,91.8,79483.0,84.1234,84.1692,84.05,84.1692,79483.0
2016-03-01 15:50:00,91.82,92.31,91.79,92.26,121689.0,84.1875,84.6368,84.16,84.591,121689.0
2016-03-02 09:30:00,91.91,92.47,91.46,92.03,42225.0,84.2701,84.7835,83.8575,84.3801,42225.0
2016-03-02 09:40:00,92.17,92.25,91.84,91.95,32651.0,84.5084,84.5818,84.2059,84.3067,32651.0
2016-03-02 09:50:00,91.9,91.97,91.44,91.84,19042.0,84.2609,84.3251,83.8391,84.2059,19042.0
2016-03-02 10:00:00,91.94,92.14,91.83,91.88,30362.0,84.2976,84.4809,84.1967,84.2425,30362.0
2016-03-02 10:10:00,91.9,92.07,91.85,91.93,69281.0,84.2609,84.4168,84.215,84.2884,69281.0
2016-03-02 10:20:00,91.9,92.02,91.75,92.0,30301.0,84.2609,84.3709,84.1234,84.3526,30301.0
2016-03-02 10:30:00,91.99,92.0,91.8,91.97,35357.0,84.3434,84.3526,84.1692,84.3251,35357.0
2016-03-02 10:40:00,91.95,92.06,91.95,92.06,45399.0,84.3067,84.4076,84.3067,84.4076,45399.0
2016-03-02 10:50:00,92.06,92.54,92.04,92.42,25457.0,84.4076,84.8477,84.3892,84.7377,25457.0
2016-03-02 11:00:00,92.4,92.68,92.17,92.54,23722.0,84.7193,84.976,84.5084,84.8477,23722.0
2016-03-02 11:10:00,92.55,92.65,92.51,92.53,28783.0,84.8569,84.9485,84.8202,84.8385,28783.0
2016-03-02 11:20:00,92.53,92.77,92.44,92.77,34555.0,84.8385,85.0586,84.756,85.0586,34555.0
2016-03-02 11:30:00,92.77,92.89,92.37,92.51,57210.0,85.0586,85.1686,84.6918,84.8202,57210.0
2016-03-02 11:40:00,92.5,92.73,92.45,92.73,24838.0,84.811,85.0219,84.7652,85.0219,24838.0
2016-03-02 11:50:00,92.71,92.81,92.52,92.52,17477.0,85.0036,85.0952,84.8293,84.8293,17477.0
2016-03-02 12:00:00,92.51,92.53,92.32,92.33,22710.0,84.8202,84.8385,84.646,84.6551,22710.0
2016-03-02 12:10:00,92.32,92.44,92.21,92.23,16345.0,84.646,84.756,84.5451,84.5635,16345.0
2016-03-02 12:20:00,92.21,92.3,92.09,92.15,18366.0,84.5451,84.6276,84.4351,84.4901,18366.0
2016-03-02 12:30:00,92.12,92.3,92.09,92.21,37007.0,84.4626,84.6276,84.4351,84.5451,37007.0
2016-03-02 12:40:00,92.19,92.42,92.17,92.37,36174.0,84.5268,84.7377,84.5084,84.6918,36174.0
2016-03-02 12:50:00,92.37,92.37,92.19,92.25,11767.0,84.6918,84.6918,84.5268,84.5818,11767.0
2016-03-02 13:00:00,92.24,92.29,92.12,92.21,18851.0,84.5726,84.6185,84.4626,84.5451,18851.0
2016-03-02 13:10:00,92.18,92.34,92.16,92.34,8742.0,84.5176,84.6643,84.4993,84.6643,8742.0
2016-03-02 13:20:00,92.32,92.44,92.19,92.44,76873.0,84.646,84.756,84.5268,84.756,76873.0
2016-03-02 13:30:00,92.42,92.58,92.4,92.58,29666.0,84.7377,84.8844,84.7193,84.8844,29666.0
2016-03-02 13:40:00,92.61,92.88,92.58,92.71,30370.0,84.9119,85.1594,84.8844,85.0036,30370.0
2016-03-02 13:50:00,92.69,92.69,92.44,92.57,16119.0,84.9852,84.9852,84.756,84.8752,16119.0
2016-03-02 14:00:00,92.54,92.65,92.26,92.31,15203.0,84.8477,84.9485,84.591,84.6368,15203.0
2016-03-02 14:10:00,92.3,92.41,92.2,92.2,13584.0,84.6276,84.7285,84.5359,84.5359,13584.0
2016-03-02 14:20:00,92.2,92.4,92.2,92.22,28402.0,84.5359,84.7193,84.5359,84.5543,28402.0
2016-03-02 14:30:00,92.22,92.33,92.22,92.31,22255.0,84.5543,84.6551,84.5543,84.6368,22255.0
2016-03-02 14:40:00,92.33,92.47,92.28,92.33,25416.0,84.6551,84.7835,84.6093,84.6551,25416.0
2016-03-02 14:50:00,92.32,92.42,92.3,92.36,27781.0,84.646,84.7377,84.6276,84.6826,27781.0
2016-03-02 15:00:00,92.35,92.35,92.15,92.25,23897.0,84.6735,84.6735,84.4901,84.5818,23897.0
2016-03-02 15:10:00,92.26,92.42,92.25,92.32,20799.0,84.591,84.7377,84.5818,84.646,20799.0
2016-03-02 15:20:00,92.29,92.43,92.27,92.3,23479.0,84.6185,84.7468,84.6001,84.6276,23479.0
2016-03-02 15:30:00,92.3,92.48,92.25,92.39,21759.0,84.6276,84.7927,84.5818,84.7102,21759.0
2016-03-02 15:40:00,92.38,92.5,92.32,92.41,39026.0,84.701,84.811,84.646,84.7285,39026.0
2016-03-02 15:50:00,92.42,92.55,92.34,92.5,113098.0,84.7377,84.8569,84.6643,84.811,113098.0
2016-03-03 09:30:00,92.05,92.52,91.95,92.42,27415.0,84.3984,84.8293,84.3067,84.7377,27415.0
2016-03-03 09:40:00,92.38,92.38,91.89,92.11,10131.0,84.701,84.701,84.2517,84.4534,10131.0
2016-03-03 09:50:00,92.17,92.22,92.08,92.11,23839.0,84.5084,84.5543,84.4259,84.4534,23839.0
2016-03-03 10:00:00,92.13,92.32,92.0,92.19,13203.0,84.4718,84.646,84.3526,84.5268,13203.0
2016-03-03 10:10:00,92.16,92.16,91.87,92.0,37784.0,84.4993,84.4993,84.2334,84.3526,37784.0
2016-03-03 10:20:00,91.99,92.0,91.72,91.92,37992.0,84.3434,84.3526,84.0958,84.2792,37992.0
2016-03-03 10:30:00,91.88,91.97,91.77,91.9,123022.0,84.2425,84.3251,84.1417,84.2609,123022.0
2016-03-03 10:40:00,91.91,92.31,91.87,92.14,32949.0,84.2701,84.6368,84.2334,84.4809,32949.0
2016-03-03 10:50:00,92.2,92.31,92.1,92.22,10640.0,84.5359,84.6368,84.4443,84.5543,10640.0
2016-03-03 11:00:00,92.26,92.48,92.2,92.45,17070.0,84.591,84.7927,84.5359,84.7652,17070.0
2016-03-03 11:10:00,92.43,92.66,92.41,92.46,11660.0,84.7468,84.9577,84.7285,84.7743,11660.0
2016-03-03 11:20:00,92.43,92.44,92.23,92.29,19673.0,84.7468,84.756,84.5635,84.6185,19673.0
2016-03-03 11:30:00,92.25,92.42,92.21,92.29,12100.0,84.5818,84.7377,84.5451,84.6185,12100.0
2016-03-03 11:40:00,92.31,92.51,92.16,92.42,26884.0,84.6368,84.8202,84.4993,84.7377,26884.0
2016-03-03 11:50:00,92.42,92.66,92.41,92.64,23517.0,84.7377,84.9577,84.7285,84.9394,23517.0
2016-03-03 12:00:00,92.66,92.81,92.63,92.75,13560.0,84.9577,85.0952,84.9302,85.0402,13560.0
2016-03-03 12:10:00,92.81,92.84,92.66,92.72,15413.0,85.0952,85.1227,84.9577,85.0127,15413.0
2016-03-03 12:20:00,92.72,92.95,92.64,92.85,13560.0,85.0127,85.2236,84.9394,85.1319,13560.0
2016-03-03 12:30:00,92.85,93.21,92.83,93.18,28651.0,85.1319,85.462,85.1136,85.4345,28651.0
2016-03-03 12:40:00,93.18,93.34,93.04,93.29,21845.0,85.4345,85.5812,85.3061,85.5353,21845.0
2016-03-03 12:50:00,93.29,93.45,93.28,93.45,22302.0,85.5353,85.682,85.5262,85.682,22302.0
2016-03-03 13:00:00,93.45,93.55,93.33,93.34,22958.0,85.682,85.7737,85.572,85.5812,22958.0
2016-03-03 13:10:00,93.35,93.62,93.33,93.6,16820.0,85.5904,85.8379,85.572,85.8196,16820.0
2016-03-03 13:20:00,93.61,93.67,93.51,93.67,16868.0,85.8287,85.8838,85.7371,85.8838,16868.0
2016-03-03 13:30:00,93.67,93.8,93.59,93.74,29807.0,85.8838,86.003,85.8104,85.9479,29807.0
2016-03-03 13:40:00,93.75,93.91,93.71,93.9,38241.0,85.9571,86.1038,85.9204,86.0946,38241.0
2016-03-03 13:50:00,93.9,93.91,93.62,93.69,37852.0,86.0946,86.1038,85.8379,85.9021,37852.0
2016-03-03 14:00:00,93.69,93.95,93.69,93.95,23511.0,85.9021,86.1405,85.9021,86.1405,23511.0
2016-03-03 14:10:00,93.95,93.95,93.87,93.94,21805.0,86.1405,86.1405,86.0671,86.1313,21805.0
2016-03-03 14:20:00,93.94,94.14,93.87,93.9,49352.0,86.1313,86.3147,86.0671,86.0946,49352.0
2016-03-03 14:30:00,93.91,94.11,93.79,94.11,36641.0,86.1038,86.2872,85.9938,86.2872,36641.0
2016-03-03 14:40:00,94.11,94.2,94.08,94.17,27139.0,86.2872,86.3697,86.2597,86.3422,27139.0
2016-03-03 14:50:00,94.18,94.28,94.1,94.1,25467.0,86.3514,86.4431,86.278,86.278,25467.0
2016-03-03 15:00:00,94.1,94.12,93.82,93.82,37032.0,86.278,86.2964,86.0213,86.0213,37032.0
2016-03-03 15:10:00,93.82,93.84,93.6,93.8,43373.0,86.0213,86.0396,85.8196,86.003,43373.0
2016-03-03 15:20:00,93.8,93.94,93.78,93.92,44024.0,86.003,86.1313,85.9846,86.113,44024.0
2016-03-03 15:30:00,93.92,94.21,93.81,94.21,75680.0,86.113,86.3789,86.0121,86.3789,75680.0
2016-03-03 15:40:00,94.21,94.43,94.18,94.42,84616.0,86.3789,86.5806,86.3514,86.5714,84616.0
2016-03-03 15:50:00,94.42,94.46,94.29,94.32,92826.0,86.5714,86.6081,86.4522,86.4797,92826.0
2016-03-04 09:30:00,94.31,95.0,93.84,93.91,34235.0,86.4706,87.1032,86.0396,86.1038,34235.0
2016-03-04 09:40:00,94.02,94.24,93.89,94.03,16281.0,86.2047,86.4064,86.0855,86.2138,16281.0
2016-03-04 09:50:00,94.04,94.19,93.78,94.02,22797.0,86.223,86.3605,85.9846,86.2047,22797.0
2016-03-04 10:00:00,93.99,94.18,93.79,94.11,14312.0,86.1772,86.3514,85.9938,86.2872,14312.0
2016-03-04 10:10:00,94.08,94.3,93.94,94.11,16127.0,86.2597,86.4614,86.1313,86.2872,16127.0
2016-03-04 10:20:00,94.05,94.21,93.85,94.12,5430.0,86.2322,86.3789,86.0488,86.2964,5430.0
2016-03-04 10:30:00,94.12,94.3,93.98,94.03,12951.0,86.2964,86.4614,86.168,86.2138,12951.0
2016-03-04 10:40:00,94.08,94.57,93.94,94.56,21571.0,86.2597,86.7089,86.1313,86.6998,21571.0
2016-03-04 10:50:00,94.56,94.56,93.95,94.06,8239.0,86.6998,86.6998,86.1405,86.2413,8239.0
2016-03-04 11:00:00,94.07,94.47,94.07,94.47,10284.0,86.2505,86.6173,86.2505,86.6173,10284.0
2016-03-04 11:10:00,94.47,94.83,94.46,94.83,9790.0,86.6173,86.9473,86.6081,86.9473,9790.0
2016-03-04 11:20:00,94.83,94.83,94.42,94.45,11232.0,86.9473,86.9473,86.5714,86.5989,11232.0
2016-03-04 11:30:00,94.49,94.51,94.35,94.39,7449.0,86.6356,86.6539,86.5072,86.5439,7449.0
2016-03-04 11:40:00,94.4,94.43,94.18,94.4,9750.0,86.5531,86.5806,86.3514,86.5531,9750.0
2016-03-04 11:50:00,94.39,94.74,94.39,94.74,11388.0,86.5439,86.8648,86.5439,86.8648,11388.0
2016-03-04 12:00:00,94.75,94.93,94.69,94.9,8777.0,86.874,87.039,86.819,87.0115,8777.0
2016-03-04 12:10:00,94.89,94.94,94.76,94.79,6600.0,87.0023,87.0482,86.8832,86.9107,6600.0
2016-03-04 12:20:00,94.79,94.87,94.77,94.84,7640.0,86.9107,86.984,86.8923,86.9565,7640.0
2016-03-04 12:30:00,94.87,95.12,94.87,95.09,20006.0,86.984,87.2132,86.984,87.1857,20006.0
2016-03-04 12:40:00,95.09,95.16,95.03,95.09,16950.0,87.1857,87.2499,87.1307,87.1857,16950.0
2016-03-04 12:50:00,95.08,95.21,95.06,95.1,6618.0,87.1766,87.2957,87.1582,87.1949,6618.0
2016-03-04 13:00:00,95.08,95.15,95.03,95.05,12731.0,87.1766,87.2407,87.1307,87.149,12731.0
2016-03-04 13:10:00,95.03,95.03,94.77,94.78,16878.0,87.1307,87.1307,86.8923,86.9015,16878.0
2016-03-04 13:20:00,94.8,95.08,94.8,95.08,7714.0,86.9198,87.1766,86.9198,87.1766,7714.0
2016-03-04 13:30:00,95.11,95.2,95.03,95.18,11554.0,87.2041,87.2866,87.1307,87.2682,11554.0
2016-03-04 13:40:00,95.18,95.41,95.18,95.37,20103.0,87.2682,87.4791,87.2682,87.4424,20103.0
2016-03-04 13:50:00,95.39,95.5,95.35,95.46,22205.0,87.4608,87.5616,87.4241,87.525,22205.0
2016-03-04 14:00:00,95.45,95.46,95.23,95.25,26913.0,87.5158,87.525,87.3141,87.3324,26913.0
2016-03-04 14:10:00,95.25,95.26,95.05,95.05,17159.0,87.3324,87.3416,87.149,87.149,17159.0
2016-03-04 14:20:00,95.03,95.04,94.82,94.96,11130.0,87.1307,87.1399,86.9382,87.0665,11130.0
2016-03-04 14:30:00,94.95,95.11,94.93,95.01,32113.0,87.0574,87.2041,87.039,87.1124,32113.0
2016-03-04 14:40:00,94.99,94.99,94.82,94.94,16815.0,87.094,87.094,86.9382,87.0482,16815.0
2016-03-04 14:50:00,94.93,94.93,94.73,94.89,23061.0,87.039,87.039,86.8556,87.0023,23061.0
2016-03-04 15:00:00,94.89,94.92,94.75,94.92,21961.0,87.0023,87.0299,86.874,87.0299,21961.0
2016-03-04 15:10:00,94.9,95.02,94.83,95.01,22740.0,87.0115,87.1215,86.9473,87.1124,22740.0
2016-03-04 15:20:00,95.01,95.15,94.97,95.13,45831.0,87.1124,87.2407,87.0757,87.2224,45831.0
2016-03-04 15:30:00,95.15,95.19,95.0,95.03,46587.0,87.2407,87.2774,87.1032,87.1307,46587.0
2016-03-04 15:40:00,95.03,95.16,94.96,95.0,67623.0,87.1307,87.2499,87.0665,87.1032,67623.0
2016-03-04 15:50:00,95.0,95.11,94.95,95.05,118370.0,87.1032,87.2041,87.0574,87.149,118370.0
2016-03-07 09:30:00,94.12,94.69,93.53,94.23,25688.0,86.2964,86.819,85.7554,86.3972,25688.0
2016-03-07 09:40:00,94.09,94.19,93.77,93.9,13515.0,86.2688,86.3605,85.9754,86.0946,13515.0
2016-03-07 09:50:00,93.87,94.15,93.83,94.08,35226.0,86.0671,86.3239,86.0305,86.2597,35226.0
2016-03-07 10:00:00,94.07,94.23,94.0,94.09,8601.0,86.2505,86.3972,86.1863,86.2688,8601.0
2016-03-07 10:10:00,94.14,94.22,93.96,94.2,11815.0,86.3147,86.388,86.1497,86.3697,11815.0
2016-03-07 10:20:00,94.19,94.19,93.93,93.97,20219.0,86.3605,86.3605,86.1221,86.1588,20219.0
2016-03-07 10:30:00,94.0,94.1,93.93,94.05,20158.0,86.1863,86.278,86.1221,86.2322,20158.0
2016-03-07 10:40:00,94.08,94.1,93.95,93.99,13627.0,86.2597,86.278,86.1405,86.1772,13627.0
2016-03-07 10:50:00,93.96,94.02,93.81,93.87,11598.0,86.1497,86.2047,86.0121,86.0671,11598.0
2016-03-07 11:00:00,93.91,93.94,93.72,93.75,9269.0,86.1038,86.1313,85.9296,85.9571,9269.0
2016-03-07 11:10:00,93.81,94.0,93.79,93.81,23999.0,86.0121,86.1863,85.9938,86.0121,23999.0
2016-03-07 11:20:00,93.83,93.88,93.79,93.87,17085.0,86.0305,86.0763,85.9938,86.0671,17085.0
2016-03-07 11:30:00,93.91,94.0,93.85,93.9,29772.0,86.1038,86.1863,86.0488,86.0946,29772.0
2016-03-07 11:40:00,93.89,94.01,93.82,93.82,53869.0,86.0855,86.1955,86.0213,86.0213,53869.0
2016-03-07 11:50:00,93.81,93.83,93.67,93.77,10432.0,86.0121,86.0305,85.8838,85.9754,10432.0
2016-03-07 12:00:00,93.81,93.99,93.81,93.98,16419.0,86.0121,86.1772,86.0121,86.168,16419.0
2016-03-07 12:10:00,93.99,93.99,93.81,93.84,18970.0,86.1772,86.1772,86.0121,86.0396,18970.0
2016-03-07 12:20:00,93.85,93.96,93.85,93.95,13266.0,86.0488,86.1497,86.0488,86.1405,13266.0
2016-03-07 12:30:00,93.97,94.18,93.97,94.17,30545.0,86.1588,86.3514,86.1588,86.3422,30545.0
2016-03-07 12:40:00,94.17,94.34,94.16,94.24,16342.0,86.3422,86.4981,86.333,86.4064,16342.0
2016-03-07 12:50:00,94.24,94.29,94.18,94.18,14921.0,86.4064,86.4522,86.3514,86.3514,14921.0
2016-03-07 13:00:00,94.18,94.24,94.09,94.24,9208.0,86.3514,86.4064,86.2688,86.4064,9208.0
2016-03-07 13:10:00,94.26,94.31,94.15,94.15,21238.0,86.4247,86.4706,86.3239,86.3239,21238.0
2016-03-07 13:20:00,94.15,94.16,93.99,94.0,15653.0,86.3239,86.333,86.1772,86.1863,15653.0
2016-03-07 13:30:00,94.0,94.01,93.77,93.86,37083.0,86.1863,86.1955,85.9754,86.058,37083.0
2016-03-07 13:40:00,93.87,93.97,93.84,93.97,8495.0,86.0671,86.1588,86.0396,86.1588,8495.0
2016-03-07 13:50:00,93.97,94.18,93.97,94.06,37492.0,86.1588,86.3514,86.1588,86.2413,37492.0
2016-03-07 14:00:00,94.06,94.15,94.02,94.1,42554.0,86.2413,86.3239,86.2047,86.278,42554.0
2016-03-07 14:10:00,94.1,94.15,93.92,93.92,37143.0,86.278,86.3239,86.113,86.113,37143.0
2016-03-07 14:20:00,93.92,93.98,93.86,93.89,10890.0,86.113,86.168,86.058,86.0855,10890.0
2016-03-07 14:30:00,93.91,93.96,93.69,93.74,16581.0,86.1038,86.1497,85.9021,85.9479,16581.0
2016-03-07 14:40:00,93.72,93.84,93.69,93.81,13217.0,85.9296,86.0396,85.9021,86.0121,13217.0
2016-03-07 14:50:00,93.8,93.81,93.71,93.78,15528.0,86.003,86.0121,85.9204,85.9846,15528.0
2016-03-07 15:00:00,93.76,93.81,93.71,93.78,22284.0,85.9663,86.0121,85.9204,85.9846,22284.0
2016-03-07 15:10:00,93.79,94.0,93.78,94.0,51604.0,85.9938,86.1863,85.9846,86.1863,51604.0
2016-03-07 15:20:00,93.95,94.06,93.92,93.99,33883.0,86.1405,86.2413,86.113,86.1772,33883.0
2016-03-07 15:30:00,93.98,94.1,93.91,94.06,42255.0,86.168,86.278,86.1038,86.2413,42255.0
2016-03-07 15:40:00,94.06,94.06,93.79,93.83,54366.0,86.2413,86.2413,85.9938,86.0305,54366.0
2016-03-07 15:50:00,93.89,94.13,93.84,94.12,91952.0,86.0855,86.3055,86.0396,86.2964,91952.0
2016-03-08 09:30:00,93.38,93.49,93.05,93.23,30072.0,85.6179,85.7187,85.3153,85.4803,30072.0
2016-03-08 09:40:00,93.26,93.59,93.18,93.45,12580.0,85.5078,85.8104,85.4345,85.682,12580.0
2016-03-08 09:50:00,93.5,93.6,93.28,93.34,26343.0,85.7279,85.8196,85.5262,85.5812,26343.0
2016-03-08 10:00:00,93.3,93.77,93.3,93.46,29731.0,85.5445,85.9754,85.5445,85.6912,29731.0
2016-03-08 10:10:00,93.48,93.86,93.46,93.59,86793.0,85.7095,86.058,85.6912,85.8104,86793.0
2016-03-08 10:20:00,93.63,93.87,93.47,93.53,60860.0,85.8471,86.0671,85.7004,85.7554,60860.0
2016-03-08 10:30:00,93.51,93.72,93.44,93.66,32367.0,85.7371,85.9296,85.6729,85.8746,32367.0
2016-03-08 10:40:00,93.62,93.73,93.51,93.73,25284.0,85.8379,85.9388,85.7371,85.9388,25284.0
2016-03-08 10:50:00,93.8,93.98,93.61,93.71,34538.0,86.003,86.168,85.8287,85.9204,34538.0
2016-03-08 11:00:00,93.73,94.35,93.7,94.26,24484.0,85.9388,86.5072,85.9113,86.4247,24484.0
2016-03-08 11:10:00,94.26,94.32,93.98,93.98,16997.0,86.4247,86.4797,86.168,86.168,16997.0
2016-03-08 11:20:00,93.98,94.23,93.85,94.09,25353.0,86.168,86.3972,86.0488,86.2688,25353.0
2016-03-08 11:30:00,94.09,94.13,93.95,94.04,28741.0,86.2688,86.3055,86.1405,86.223,28741.0
2016-03-08 11:40:00,94.05,94.13,93.96,94.05,26417.0,86.2322,86.3055,86.1497,86.2322,26417.0
2016-03-08 11:50:00,94.05,94.32,94.04,94.05,19056.0,86.2322,86.4797,86.223,86.2322,19056.0
2016-03-08 12:00:00,94.05,94.08,93.69,93.81,20217.0,86.2322,86.2597,85.9021,86.0121,20217.0
2016-03-08 12:10:00,93.83,94.15,93.83,94.15,12554.0,86.0305,86.3239,86.0305,86.3239,12554.0
2016-03-08 12:20:00,94.13,94.17,94.0,94.04,17460.0,86.3055,86.3422,86.1863,86.223,17460.0
2016-03-08 12:30:00,94.08,94.12,93.97,94.01,9442.0,86.2597,86.2964,86.1588,86.1955,9442.0
2016-03-08 12:40:00,94.02,94.09,93.97,94.05,9804.0,86.2047,86.2688,86.1588,86.2322,9804.0
2016-03-08 12:50:00,94.03,94.18,93.97,94.1,15859.0,86.2138,86.3514,86.1588,86.278,15859.0
2016-03-08 13:00:00,94.11,94.28,94.09,94.22,17954.0,86.2872,86.4431,86.2688,86.388,17954.0
2016-03-08 13:10:00,94.26,94.42,94.23,94.36,22616.0,86.4247,86.5714,86.3972,86.5164,22616.0
2016-03-08 13:20:00,94.36,94.53,94.36,94.4,6641.0,86.5164,86.6723,86.5164,86.5531,6641.0
2016-03-08 13:30:00,94.44,94.51,94.43,94.46,8578.0,86.5898,86.6539,86.5806,86.6081,8578.0
2016-03-08 13:40:00,94.47,94.63,94.47,94.61,19598.0,86.6173,86.764,86.6173,86.7456,19598.0
2016-03-08 13:50:00,94.62,94.62,94.42,94.45,14684.0,86.7548,86.7548,86.5714,86.5989,14684.0
2016-03-08 14:00:00,94.44,94.44,94.28,94.39,11116.0,86.5898,86.5898,86.4431,86.5439,11116.0
2016-03-08 14:10:00,94.39,94.55,94.35,94.41,7974.0,86.5439,86.6906,86.5072,86.5622,7974.0
2016-03-08 14:20:00,94.43,94.45,94.09,94.19,12738.0,86.5806,86.5989,86.2688,86.3605,12738.0
2016-03-08 14:30:00,94.2,94.27,94.14,94.16,15479.0,86.3697,86.4339,86.3147,86.333,15479.0
2016-03-08 14:40:00,94.13,94.16,94.04,94.06,14622.0,86.3055,86.333,86.223,86.2413,14622.0
2016-03-08 14:50:00,94.04,94.14,93.92,94.02,18449.0,86.223,86.3147,86.113,86.2047,18449.0
2016-03-08 15:00:00,93.98,94.05,93.85,93.85,29133.0,86.168,86.2322,86.0488,86.0488,29133.0
2016-03-08 15:10:00,93.84,94.01,93.8,93.9,32151.0,86.0396,86.1955,86.003,86.0946,32151.0
2016-03-08 15:20:00,93.9,93.98,93.79,93.85,25674.0,86.0946,86.168,85.9938,86.0488,25674.0
2016-03-08 15:30:00,93.84,94.0,93.82,93.93,35222.0,86.0396,86.1863,86.0213,86.1221,35222.0
2016-03-08 15:40:00,93.93,94.12,93.91,94.02,85399.0,86.1221,86.2964,86.1038,86.2047,85399.0
2016-03-08 15:50:00,94.03,94.06,93.82,93.94,146021.0,86.2138,86.2413,86.0213,86.1313,146021.0
2016-03-09 09:30:00,94.52,94.58,93.99,94.31,14502.0,86.6631,86.7181,86.1772,86.4706,14502.0
2016-03-09 09:40:00,94.27,94.39,94.16,94.33,18071.0,86.4339,86.5439,86.333,86.4889,18071.0
2016-03-09 09:50:00,94.27,94.29,94.05,94.08,10699.0,86.4339,86.4522,86.2322,86.2597,10699.0
2016-03-09 10:00:00,94.07,94.1,93.61,93.69,18276.0,86.2505,86.278,85.8287,85.9021,18276.0
2016-03-09 10:10:00,93.64,93.84,93.54,93.56,17867.0,85.8562,86.0396,85.7646,85.7829,17867.0
2016-03-09 10:20:00,93.6,93.86,93.6,93.81,11208.0,85.8196,86.058,85.8196,86.0121,11208.0
2016-03-09 10:30:00,93.83,93.98,93.65,93.85,12858.0,86.0305,86.168,85.8654,86.0488,12858.0
2016-03-09 10:40:00,93.85,93.94,93.65,93.65,13544.0,86.0488,86.1313,85.8654,85.8654,13544.0
2016-03-09 10:50:00,93.54,93.56,93.23,93.47,20163.0,85.7646,85.7829,85.4803,85.7004,20163.0
2016-03-09 11:00:00,93.44,93.56,93.32,93.45,13208.0,85.6729,85.7829,85.5628,85.682,13208.0
2016-03-09 11:10:00,93.45,93.5,93.3,93.48,26685.0,85.682,85.7279,85.5445,85.7095,26685.0
2016-03-09 11:20:00,93.45,93.76,93.44,93.72,9049.0,85.682,85.9663,85.6729,85.9296,9049.0
2016-03-09 11:30:00,93.75,93.91,93.54,93.61,13199.0,85.9571,86.1038,85.7646,85.8287,13199.0
2016-03-09 11:40:00,93.6,93.6,93.35,93.38,9400.0,85.8196,85.8196,85.5904,85.6179,9400.0
2016-03-09 11:50:00,93.41,93.47,93.36,93.4,12861.0,85.6454,85.7004,85.5995,85.6362,12861.0
2016-03-09 12:00:00,93.41,93.42,93.25,93.29,10171.0,85.6454,85.6545,85.4987,85.5353,10171.0
2016-03-09 12:10:00,93.27,93.31,93.24,93.27,10365.0,85.517,85.5537,85.4895,85.517,10365.0
2016-03-09 12:20:00,93.29,93.38,93.23,93.3,9605.0,85.5353,85.6179,85.4803,85.5445,9605.0
2016-03-09 12:30:00,93.33,93.35,93.19,93.22,10999.0,85.572,85.5904,85.4437,85.4712,10999.0
2016-03-09 12:40:00,93.24,93.25,93.0,93.02,10226.0,85.4895,85.4987,85.2694,85.2878,10226.0
2016-03-09 12:50:00,93.02,93.03,92.8,92.84,11433.0,85.2878,85.297,85.0861,85.1227,11433.0
2016-03-09 13:00:00,92.82,92.87,92.77,92.81,10894.0,85.1044,85.1503,85.0586,85.0952,10894.0
2016-03-09 13:10:00,92.8,92.92,92.78,92.84,12085.0,85.0861,85.1961,85.0677,85.1227,12085.0
2016-03-09 13:20:00,92.83,92.85,92.79,92.84,9575.0,85.1136,85.1319,85.0769,85.1227,9575.0
2016-03-09 13:30:00,92.86,92.99,92.86,92.94,11420.0,85.1411,85.2603,85.1411,85.2144,11420.0
2016-03-09 13:40:00,92.92,93.05,92.81,93.05,13612.0,85.1961,85.3153,85.0952,85.3153,13612.0
2016-03-09 13:50:00,93.1,93.26,93.1,93.19,13438.0,85.3611,85.5078,85.3611,85.4437,13438.0
2016-03-09 14:00:00,93.17,93.22,93.13,93.2,12974.0,85.4253,85.4712,85.3886,85.4528,12974.0
2016-03-09 14:10:00,93.21,93.23,93.13,93.19,10747.0,85.462,85.4803,85.3886,85.4437,10747.0
2016-03-09 14:20:00,93.21,93.26,93.14,93.21,17688.0,85.462,85.5078,85.3978,85.462,17688.0
2016-03-09 14:30:00,93.21,93.22,93.02,93.07,17224.0,85.462,85.4712,85.2878,85.3336,17224.0
2016-03-09 14:40:00,93.06,93.19,93.06,93.19,13438.0,85.3245,85.4437,85.3245,85.4437,13438.0
2016-03-09 14:50:00,93.2,93.23,93.11,93.18,13334.0,85.4528,85.4803,85.3703,85.4345,13334.0
2016-03-09 15:00:00,93.18,93.19,93.03,93.05,18487.0,85.4345,85.4437,85.297,85.3153,18487.0
2016-03-09 15:10:00,93.02,93.08,92.97,92.98,11779.0,85.2878,85.3428,85.2419,85.2511,11779.0
2016-03-09 15:20:00,92.98,93.07,92.93,93.05,19150.0,85.2511,85.3336,85.2053,85.3153,19150.0
2016-03-09 15:30:00,93.05,93.24,93.03,93.18,30736.0,85.3153,85.4895,85.297,85.4345,30736.0
2016-03-09 15:40:00,93.18,93.26,93.07,93.17,42874.0,85.4345,85.5078,85.3336,85.4253,42874.0
2016-03-09 15:50:00,93.18,93.25,93.04,93.24,113397.0,85.4345,85.4987,85.3061,85.4895,113397.0
2016-03-10 09:30:00,93.46,93.94,93.07,93.77,22394.0,85.6912,86.1313,85.3336,85.9754,22394.0
2016-03-10 09:40:00,93.75,94.01,93.67,93.97,20255.0,85.9571,86.1955,85.8838,86.1588,20255.0
2016-03-10 09:50:00,93.93,94.22,93.71,94.14,106154.0,86.1221,86.388,85.9204,86.3147,106154.0
2016-03-10 10:00:00,94.08,94.33,93.83,93.88,24409.0,86.2597,86.4889,86.0305,86.0763,24409.0
2016-03-10 10:10:00,93.86,94.13,93.81,94.05,23486.0,86.058,86.3055,86.0121,86.2322,23486.0
2016-03-10 10:20:00,93.96,94.22,93.94,93.99,7556.0,86.1497,86.388,86.1313,86.1772,7556.0
2016-03-10 10:30:00,93.97,94.01,93.1,93.29,8522.0,86.1588,86.1955,85.3611,85.5353,8522.0
2016-03-10 10:40:00,93.33,93.75,93.3,93.48,7493.0,85.572,85.9571,85.5445,85.7095,7493.0
2016-03-10 10:50:00,93.47,93.67,93.04,93.04,31142.0,85.7004,85.8838,85.3061,85.3061,31142.0
2016-03-10 11:00:00,93.08,93.23,92.85,93.15,11772.0,85.3428,85.4803,85.1319,85.407,11772.0
2016-03-10 11:10:00,93.11,93.22,92.83,92.83,12825.0,85.3703,85.4712,85.1136,85.1136,12825.0
2016-03-10 11:20:00,92.77,92.81,92.37,92.58,14943.0,85.0586,85.0952,84.6918,84.8844,14943.0
2016-03-10 11:30:00,92.57,92.75,92.41,92.66,12533.0,84.8752,85.0402,84.7285,84.9577,12533.0
2016-03-10 11:40:00,92.65,92.79,92.58,92.73,7968.0,84.9485,85.0769,84.8844,85.0219,7968.0
2016-03-10 11:50:00,92.73,92.73,92.56,92.56,8191.0,85.0219,85.0219,84.866,84.866,8191.0
2016-03-10 12:00:00,92.55,92.83,92.55,92.63,7047.0,84.8569,85.1136,84.8569,84.9302,7047.0
2016-03-10 12:10:00,92.64,92.64,92.42,92.47,8156.0,84.9394,84.9394,84.7377,84.7835,8156.0
2016-03-10 12:20:00,92.47,92.52,92.38,92.47,14721.0,84.7835,84.8293,84.701,84.7835,14721.0
2016-03-10 12:30:00,92.5,92.52,92.28,92.32,17523.0,84.811,84.8293,84.6093,84.646,17523.0
2016-03-10 12:40:00,92.32,92.34,92.18,92.25,13296.0,84.646,84.6643,84.5176,84.5818,13296.0
2016-03-10 12:50:00,92.26,92.37,92.15,92.26,8893.0,84.591,84.6918,84.4901,84.591,8893.0
2016-03-10 13:00:00,92.25,92.33,92.15,92.2,6545.0,84.5818,84.6551,84.4901,84.5359,6545.0
2016-03-10 13:10:00,92.22,92.24,92.03,92.22,8712.0,84.5543,84.5726,84.3801,84.5543,8712.0
2016-03-10 13:20:00,92.22,92.39,92.18,92.37,9254.0,84.5543,84.7102,84.5176,84.6918,9254.0
2016-03-10 13:30:00,92.37,92.4,92.27,92.33,11691.0,84.6918,84.7193,84.6001,84.6551,11691.0
2016-03-10 13:40:00,92.34,92.34,92.18,92.2,10541.0,84.6643,84.6643,84.5176,84.5359,10541.0
2016-03-10 13:50:00,92.19,92.38,92.19,92.36,200514.0,84.5268,84.701,84.5268,84.6826,200514.0
2016-03-10 14:00:00,92.35,92.38,92.24,92.26,21059.0,84.6735,84.701,84.5726,84.591,21059.0
2016-03-10 14:10:00,92.25,92.39,92.25,92.36,30972.0,84.5818,84.7102,84.5818,84.6826,30972.0
2016-03-10 14:20:00,92.37,92.56,92.3,92.53,13808.0,84.6918,84.866,84.6276,84.8385,13808.0
2016-03-10 14:30:00,92.53,92.58,92.38,92.45,15505.0,84.8385,84.8844,84.701,84.7652,15505.0
2016-03-10 14:40:00,92.45,92.85,92.45,92.79,22071.0,84.7652,85.1319,84.7652,85.0769,22071.0
2016-03-10 14:50:00,92.8,92.95,92.68,92.71,17879.0,85.0861,85.2236,84.976,85.0036,17879.0
2016-03-10 15:00:00,92.71,92.85,92.44,92.48,51604.0,85.0036,85.1319,84.756,84.7927,51604.0
2016-03-10 15:10:00,92.5,92.8,92.4,92.67,20544.0,84.811,85.0861,84.7193,84.9669,20544.0
2016-03-10 15:20:00,92.67,92.89,92.52,92.83,32474.0,84.9669,85.1686,84.8293,85.1136,32474.0
2016-03-10 15:30:00,92.8,92.88,92.67,92.67,39980.0,85.0861,85.1594,84.9669,84.9669,39980.0
2016-03-10 15:40:00,92.69,92.8,92.63,92.71,32913.0,84.9852,85.0861,84.9302,85.0036,32913.0
2016-03-10 15:50:00,92.69,92.91,92.69,92.91,68117.0,84.9852,85.1869,84.9852,85.1869,68117.0
2016-03-11 09:30:00,94.0,94.11,93.42,93.7,56260.0,86.1863,86.2872,85.6545,85.9113,56260.0
2016-03-11 09:40:00,93.64,93.83,93.61,93.71,15974.0,85.8562,86.0305,85.8287,85.9204,15974.0
2016-03-11 09:50:00,93.76,94.03,93.76,93.78,6750.0,85.9663,86.2138,85.9663,85.9846,6750.0
2016-03-11 10:00:00,93.82,93.97,93.76,93.76,24769.0,86.0213,86.1588,85.9663,85.9663,24769.0
2016-03-11 10:10:00,93.85,94.13,93.85,94.13,5202.0,86.0488,86.3055,86.0488,86.3055,5202.0
2016-03-11 10:20:00,94.1,94.36,94.05,94.35,9558.0,86.278,86.5164,86.2322,86.5072,9558.0
2016-03-11 10:30:00,94.39,94.62,94.39,94.54,10580.0,86.5439,86.7548,86.5439,86.6814,10580.0
2016-03-11 10:40:00,94.54,94.82,94.53,94.8,21753.0,86.6814,86.9382,86.6723,86.9198,21753.0
2016-03-11 10:50:00,94.81,94.81,94.41,94.44,15287.0,86.929,86.929,86.5622,86.5898,15287.0
2016-03-11 11:00:00,94.45,94.66,94.41,94.61,10189.0,86.5989,86.7915,86.5622,86.7456,10189.0
2016-03-11 11:10:00,94.64,94.82,94.6,94.72,15735.0,86.7731,86.9382,86.7365,86.8465,15735.0
2016-03-11 11:20:00,94.68,94.72,94.54,94.63,9528.0,86.8098,86.8465,86.6814,86.764,9528.0
2016-03-11 11:30:00,94.62,94.62,94.42,94.5,7037.0,86.7548,86.7548,86.5714,86.6448,7037.0
2016-03-11 11:40:00,94.53,94.56,94.43,94.47,12153.0,86.6723,86.6998,86.5806,86.6173,12153.0
2016-03-11 11:50:00,94.47,94.53,94.41,94.53,7701.0,86.6173,86.6723,86.5622,86.6723,7701.0
2016-03-11 12:00:00,94.53,94.54,94.42,94.44,10361.0,86.6723,86.6814,86.5714,86.5898,10361.0
2016-03-11 12:10:00,94.45,94.59,94.4,94.59,10939.0,86.5989,86.7273,86.5531,86.7273,10939.0
2016-03-11 12:20:00,94.61,94.78,94.54,94.74,52793.0,86.7456,86.9015,86.6814,86.8648,52793.0
2016-03-11 12:30:00,94.73,94.76,94.66,94.73,18102.0,86.8556,86.8832,86.7915,86.8556,18102.0
2016-03-11 12:40:00,94.72,94.78,94.65,94.78,20267.0,86.8465,86.9015,86.7823,86.9015,20267.0
2016-03-11 12:50:00,94.77,94.8,94.67,94.68,9748.0,86.8923,86.9198,86.8006,86.8098,9748.0
2016-03-11 13:00:00,94.69,94.76,94.6,94.74,32149.0,86.819,86.8832,86.7365,86.8648,32149.0
2016-03-11 13:10:00,94.74,94.76,94.46,94.56,31146.0,86.8648,86.8832,86.6081,86.6998,31146.0
2016-03-11 13:20:00,94.52,94.63,94.51,94.52,33177.0,86.6631,86.764,86.6539,86.6631,33177.0
2016-03-11 13:30:00,94.51,94.56,94.32,94.32,18792.0,86.6539,86.6998,86.4797,86.4797,18792.0
2016-03-11 13:40:00,94.32,94.35,94.26,94.35,11081.0,86.4797,86.5072,86.4247,86.5072,11081.0
2016-03-11 13:50:00,94.35,94.59,94.28,94.59,18310.0,86.5072,86.7273,86.4431,86.7273,18310.0
2016-03-11 14:00:00,94.58,94.61,94.55,94.56,9887.0,86.7181,86.7456,86.6906,86.6998,9887.0
2016-03-11 14:10:00,94.57,94.6,94.48,94.48,5734.0,86.7089,86.7365,86.6264,86.6264,5734.0
2016-03-11 14:20:00,94.45,94.63,94.45,94.55,12780.0,86.5989,86.764,86.5989,86.6906,12780.0
2016-03-11 14:30:00,94.55,94.62,94.53,94.57,11387.0,86.6906,86.7548,86.6723,86.7089,11387.0
2016-03-11 14:40:00,94.58,94.67,94.53,94.67,16069.0,86.7181,86.8006,86.6723,86.8006,16069.0
2016-03-11 14:50:00,94.67,94.68,94.55,94.58,9511.0,86.8006,86.8098,86.6906,86.7181,9511.0
2016-03-11 15:00:00,94.55,94.73,94.55,94.7,19039.0,86.6906,86.8556,86.6906,86.8281,19039.0
2016-03-11 15:10:00,94.7,94.84,94.67,94.84,14287.0,86.8281,86.9565,86.8006,86.9565,14287.0
2016-03-11 15:20:00,94.83,94.99,94.8,94.96,55725.0,86.9473,87.094,86.9198,87.0665,55725.0
2016-03-11 15:30:00,94.96,95.06,94.93,95.04,67370.0,87.0665,87.1582,87.039,87.1399,67370.0
2016-03-11 15:40:00,95.03,95.18,94.99,95.04,42097.0,87.1307,87.2682,87.094,87.1399,42097.0
2016-03-11 15:50:00,95.04,95.22,95.02,95.12,78788.0,87.1399,87.3049,87.1215,87.2132,78788.0
2016-03-14 09:30:00,94.41,94.6,93.82,94.41,11712.0,86.5622,86.7365,86.0213,86.5622,11712.0
2016-03-14 09:40:00,94.43,94.74,94.41,94.43,18818.0,86.5806,86.8648,86.5622,86.5806,18818.0
2016-03-14 09:50:00,94.37,94.5,93.96,93.96,6250.0,86.5256,86.6448,86.1497,86.1497,6250.0
2016-03-14 10:00:00,93.98,94.11,93.9,93.91,17168.0,86.168,86.2872,86.0946,86.1038,17168.0
2016-03-14 10:10:00,93.89,94.05,93.89,93.98,5780.0,86.0855,86.2322,86.0855,86.168,5780.0
2016-03-14 10:20:00,94.01,94.3,94.01,94.3,71363.0,86.1955,86.4614,86.1955,86.4614,71363.0
2016-03-14 10:30:00,94.23,94.73,94.22,94.65,41288.0,86.3972,86.8556,86.388,86.7823,41288.0
2016-03-14 10:40:00,94.65,94.88,94.62,94.81,16786.0,86.7823,86.9932,86.7548,86.929,16786.0
2016-03-14 10:50:00,94.8,94.8,94.64,94.65,8032.0,86.9198,86.9198,86.7731,86.7823,8032.0
2016-03-14 11:00:00,94.65,94.67,94.38,94.42,8455.0,86.7823,86.8006,86.5347,86.5714,8455.0
2016-03-14 11:10:00,94.47,94.6,94.44,94.59,8417.0,86.6173,86.7365,86.5898,86.7273,8417.0
2016-03-14 11:20:00,94.62,94.94,94.62,94.87,22600.0,86.7548,87.0482,86.7548,86.984,22600.0
2016-03-14 11:30:00,94.84,94.85,94.56,94.56,9723.0,86.9565,86.9657,86.6998,86.6998,9723.0
2016-03-14 11:40:00,94.57,94.62,94.5,94.58,13025.0,86.7089,86.7548,86.6448,86.7181,13025.0
2016-03-14 11:50:00,94.6,94.6,94.25,94.25,6223.0,86.7365,86.7365,86.4155,86.4155,6223.0
2016-03-14 12:00:00,94.28,94.39,94.27,94.38,7576.0,86.4431,86.5439,86.4339,86.5347,7576.0
2016-03-14 12:10:00,94.38,94.6,94.38,94.6,6001.0,86.5347,86.7365,86.5347,86.7365,6001.0
2016-03-14 12:20:00,94.62,94.62,94.33,94.34,17593.0,86.7548,86.7548,86.4889,86.4981,17593.0
2016-03-14 12:30:00,94.36,94.43,94.27,94.33,7279.0,86.5164,86.5806,86.4339,86.4889,7279.0
2016-03-14 12:40:00,94.34,94.36,94.28,94.32,6542.0,86.4981,86.5164,86.4431,86.4797,6542.0
2016-03-14 12:50:00,94.32,94.41,94.31,94.4,9478.0,86.4797,86.5622,86.4706,86.5531,9478.0
2016-03-14 13:00:00,94.4,94.41,94.29,94.37,8195.0,86.5531,86.5622,86.4522,86.5256,8195.0
2016-03-14 13:10:00,94.35,94.39,94.3,94.37,5031.0,86.5072,86.5439,86.4614,86.5256,5031.0
2016-03-14 13:20:00,94.4,94.41,94.27,94.28,22896.0,86.5531,86.5622,86.4339,86.4431,22896.0
2016-03-14 13:30:00,94.26,94.33,94.25,94.32,12652.0,86.4247,86.4889,86.4155,86.4797,12652.0
2016-03-14 13:40:00,94.31,94.35,94.22,94.33,18919.0,86.4706,86.5072,86.388,86.4889,18919.0
2016-03-14 13:50:00,94.33,94.4,94.33,94.37,6501.0,86.4889,86.5531,86.4889,86.5256,6501.0
2016-03-14 14:00:00,94.38,94.39,94.27,94.32,15603.0,86.5347,86.5439,86.4339,86.4797,15603.0
2016-03-14 14:10:00,94.33,94.42,94.29,94.36,13901.0,86.4889,86.5714,86.4522,86.5164,13901.0
2016-03-14 14:20:00,94.36,94.42,94.31,94.37,19956.0,86.5164,86.5714,86.4706,86.5256,19956.0
2016-03-14 14:30:00,94.38,94.44,94.36,94.41,35507.0,86.5347,86.5898,86.5164,86.5622,35507.0
2016-03-14 14:40:00,94.42,94.45,94.35,94.38,51178.0,86.5714,86.5989,86.5072,86.5347,51178.0
2016-03-14 14:50:00,94.38,94.38,94.23,94.25,39808.0,86.5347,86.5347,86.3972,86.4155,39808.0
2016-03-14 15:00:00,94.25,94.25,94.05,94.05,66944.0,86.4155,86.4155,86.2322,86.2322,66944.0
2016-03-14 15:10:00,94.05,94.09,93.92,93.92,70119.0,86.2322,86.2688,86.113,86.113,70119.0
2016-03-14 15:20:00,93.92,94.07,93.76,94.02,149698.0,86.113,86.2505,85.9663,86.2047,149698.0
2016-03-14 15:30:00,94.02,94.06,93.97,94.01,66479.0,86.2047,86.2413,86.1588,86.1955,66479.0
2016-03-14 15:40:00,94.01,94.11,93.95,94.06,93206.0,86.1955,86.2872,86.1405,86.2413,93206.0
2016-03-14 15:50:00,94.06,94.12,93.83,93.86,150807.0,86.2413,86.2964,86.0305,86.058,150807.0
2016-03-15 09:30:00,93.13,93.58,92.27,92.27,30007.0,85.3886,85.8012,84.6001,84.6001,30007.0
2016-03-15 09:40:00,92.33,92.8,92.25,92.56,17130.0,84.6551,85.0861,84.5818,84.866,17130.0
2016-03-15 09:50:00,92.63,92.82,92.42,92.47,20569.0,84.9302,85.1044,84.7377,84.7835,20569.0
2016-03-15 10:00:00,92.46,92.83,92.38,92.59,44982.0,84.7743,85.1136,84.701,84.8935,44982.0
2016-03-15 10:10:00,92.56,92.68,92.36,92.54,17794.0,84.866,84.976,84.6826,84.8477,17794.0
2016-03-15 10:20:00,92.48,92.81,92.47,92.81,18463.0,84.7927,85.0952,84.7835,85.0952,18463.0
2016-03-15 10:30:00,92.82,93.04,92.63,92.63,16354.0,85.1044,85.3061,84.9302,84.9302,16354.0
2016-03-15 10:40:00,92.62,92.77,92.51,92.63,11305.0,84.921,85.0586,84.8202,84.9302,11305.0
2016-03-15 10:50:00,92.58,92.6,92.35,92.47,14853.0,84.8844,84.9027,84.6735,84.7835,14853.0
2016-03-15 11:00:00,92.47,92.61,92.45,92.61,12793.0,84.7835,84.9119,84.7652,84.9119,12793.0
2016-03-15 11:10:00,92.62,92.63,92.5,92.52,14297.0,84.921,84.9302,84.811,84.8293,14297.0
2016-03-15 11:20:00,92.52,92.7,92.51,92.66,10741.0,84.8293,84.9944,84.8202,84.9577,10741.0
2016-03-15 11:30:00,92.63,92.66,92.51,92.51,23182.0,84.9302,84.9577,84.8202,84.8202,23182.0
2016-03-15 11:40:00,92.51,92.51,92.41,92.44,12234.0,84.8202,84.8202,84.7285,84.756,12234.0
2016-03-15 11:50:00,92.46,92.74,92.45,92.59,17853.0,84.7743,85.0311,84.7652,84.8935,17853.0
2016-03-15 12:00:00,92.59,92.7,92.58,92.66,73114.0,84.8935,84.9944,84.8844,84.9577,73114.0
2016-03-15 12:10:00,92.66,92.76,92.61,92.7,13147.0,84.9577,85.0494,84.9119,84.9944,13147.0
2016-03-15 12:20:00,92.72,92.99,92.69,92.99,11106.0,85.0127,85.2603,84.9852,85.2603,11106.0
2016-03-15 12:30:00,92.99,92.99,92.85,92.94,11138.0,85.2603,85.2603,85.1319,85.2144,11138.0
2016-03-15 12:40:00,92.93,93.07,92.93,93.07,46575.0,85.2053,85.3336,85.2053,85.3336,46575.0
2016-03-15 12:50:00,93.08,93.12,93.03,93.06,10561.0,85.3428,85.3795,85.297,85.3245,10561.0
2016-03-15 13:00:00,93.02,93.04,92.97,93.02,25971.0,85.2878,85.3061,85.2419,85.2878,25971.0
2016-03-15 13:10:00,93.02,93.07,92.98,92.99,11204.0,85.2878,85.3336,85.2511,85.2603,11204.0
2016-03-15 13:20:00,93.01,93.15,93.01,93.04,13741.0,85.2786,85.407,85.2786,85.3061,13741.0
2016-03-15 13:30:00,93.06,93.2,93.05,93.1,8050.0,85.3245,85.4528,85.3153,85.3611,8050.0
2016-03-15 13:40:00,93.09,93.19,93.08,93.13,9711.0,85.352,85.4437,85.3428,85.3886,9711.0
2016-03-15 13:50:00,93.13,93.14,93.08,93.12,10906.0,85.3886,85.3978,85.3428,85.3795,10906.0
2016-03-15 14:00:00,93.12,93.13,93.07,93.13,5910.0,85.3795,85.3886,85.3336,85.3886,5910.0
2016-03-15 14:10:00,93.14,93.31,93.14,93.23,11033.0,85.3978,85.5537,85.3978,85.4803,11033.0
2016-03-15 14:20:00,93.23,93.26,93.1,93.11,11035.0,85.4803,85.5078,85.3611,85.3703,11035.0
2016-03-15 14:30:00,93.09,93.22,93.09,93.18,11797.0,85.352,85.4712,85.352,85.4345,11797.0
2016-03-15 14:40:00,93.19,93.2,93.15,93.15,12078.0,85.4437,85.4528,85.407,85.407,12078.0
2016-03-15 14:50:00,93.15,93.17,93.09,93.17,9738.0,85.407,85.4253,85.352,85.4253,9738.0
2016-03-15 15:00:00,93.16,93.27,93.12,93.24,20546.0,85.4161,85.517,85.3795,85.4895,20546.0
2016-03-15 15:10:00,93.24,93.37,93.19,93.37,17610.0,85.4895,85.6087,85.4437,85.6087,17610.0
2016-03-15 15:20:00,93.36,93.43,93.33,93.34,90762.0,85.5995,85.6637,85.572,85.5812,90762.0
2016-03-15 15:30:00,93.33,93.37,93.24,93.25,20851.0,85.572,85.6087,85.4895,85.4987,20851.0
2016-03-15 15:40:00,93.25,93.32,93.07,93.07,34494.0,85.4987,85.5628,85.3336,85.3336,34494.0
2016-03-15 15:50:00,93.06,93.22,93.05,93.19,165666.0,85.3245,85.4712,85.3153,85.4437,165666.0
2016-03-16 09:30:00,92.73,93.04,92.46,92.94,28611.0,85.0219,85.3061,84.7743,85.2144,28611.0
2016-03-16 09:40:00,93.0,93.11,92.88,92.94,8302.0,85.2694,85.3703,85.1594,85.2144,8302.0
2016-03-16 09:50:00,93.13,93.23,93.03,93.14,9844.0,85.3886,85.4803,85.297,85.3978,9844.0
2016-03-16 10:00:00,93.15,93.17,92.97,93.09,8784.0,85.407,85.4253,85.2419,85.352,8784.0
2016-03-16 10:10:00,93.08,93.35,93.07,93.35,10433.0,85.3428,85.5904,85.3336,85.5904,10433.0
2016-03-16 10:20:00,93.34,93.54,93.29,93.52,11124.0,85.5812,85.7646,85.5353,85.7462,11124.0
2016-03-16 10:30:00,93.51,93.57,93.44,93.45,14630.0,85.7371,85.7921,85.6729,85.682,14630.0
2016-03-16 10:40:00,93.47,93.56,93.3,93.36,21688.0,85.7004,85.7829,85.5445,85.5995,21688.0
2016-03-16 10:50:00,93.37,93.38,92.97,92.98,33881.0,85.6087,85.6179,85.2419,85.2511,33881.0
2016-03-16 11:00:00,92.98,93.58,92.94,93.58,13399.0,85.2511,85.8012,85.2144,85.8012,13399.0
2016-03-16 11:10:00,93.56,93.69,93.47,93.68,19897.0,85.7829,85.9021,85.7004,85.8929,19897.0
2016-03-16 11:20:00,93.72,93.91,93.71,93.75,8940.0,85.9296,86.1038,85.9204,85.9571,8940.0
2016-03-16 11:30:00,93.74,93.84,93.51,93.54,33680.0,85.9479,86.0396,85.7371,85.7646,33680.0
2016-03-16 11:40:00,93.54,93.87,93.54,93.71,29369.0,85.7646,86.0671,85.7646,85.9204,29369.0
2016-03-16 11:50:00,93.71,93.77,93.58,93.62,7389.0,85.9204,85.9754,85.8012,85.8379,7389.0
2016-03-16 12:00:00,93.61,93.83,93.61,93.79,15513.0,85.8287,86.0305,85.8287,85.9938,15513.0
2016-03-16 12:10:00,93.72,93.83,93.72,93.76,23337.0,85.9296,86.0305,85.9296,85.9663,23337.0
2016-03-16 12:20:00,93.78,93.78,93.6,93.69,10493.0,85.9846,85.9846,85.8196,85.9021,10493.0
2016-03-16 12:30:00,93.68,93.8,93.67,93.75,12005.0,85.8929,86.003,85.8838,85.9571,12005.0
2016-03-16 12:40:00,93.74,93.74,93.52,93.52,10642.0,85.9479,85.9479,85.7462,85.7462,10642.0
2016-03-16 12:50:00,93.52,93.61,93.52,93.55,12382.0,85.7462,85.8287,85.7462,85.7737,12382.0
2016-03-16 13:00:00,93.54,93.63,93.54,93.63,13373.0,85.7646,85.8471,85.7646,85.8471,13373.0
2016-03-16 13:10:00,93.6,93.62,93.42,93.62,10540.0,85.8196,85.8379,85.6545,85.8379,10540.0
2016-03-16 13:20:00,93.62,93.62,93.39,93.53,25729.0,85.8379,85.8379,85.627,85.7554,25729.0
2016-03-16 13:30:00,93.53,93.71,93.53,93.71,11732.0,85.7554,85.9204,85.7554,85.9204,11732.0
2016-03-16 13:40:00,93.73,93.85,93.47,93.49,22601.0,85.9388,86.0488,85.7004,85.7187,22601.0
2016-03-16 13:50:00,93.49,93.5,93.35,93.44,21921.0,85.7187,85.7279,85.5904,85.6729,21921.0
2016-03-16 14:00:00,93.46,94.22,93.44,93.78,46395.0,85.6912,86.388,85.6729,85.9846,46395.0
2016-03-16 14:10:00,93.69,93.73,93.36,93.51,20121.0,85.9021,85.9388,85.5995,85.7371,20121.0
2016-03-16 14:20:00,93.52,94.15,93.45,94.08,25652.0,85.7462,86.3239,85.682,86.2597,25652.0
2016-03-16 14:30:00,93.94,94.24,93.83,94.03,20840.0,86.1313,86.4064,86.0305,86.2138,20840.0
2016-03-16 14:40:00,94.12,94.33,94.04,94.31,20234.0,86.2964,86.4889,86.223,86.4706,20234.0
2016-03-16 14:50:00,94.33,94.36,93.95,93.95,28221.0,86.4889,86.5164,86.1405,86.1405,28221.0
2016-03-16 15:00:00,93.91,94.31,93.85,94.31,23482.0,86.1038,86.4706,86.0488,86.4706,23482.0
2016-03-16 15:10:00,94.33,94.55,94.26,94.48,88405.0,86.4889,86.6906,86.4247,86.6264,88405.0
2016-03-16 15:20:00,94.46,94.63,94.31,94.56,30975.0,86.6081,86.764,86.4706,86.6998,30975.0
2016-03-16 15:30:00,94.59,94.77,94.44,94.76,95809.0,86.7273,86.8923,86.5898,86.8832,95809.0
2016-03-16 15:40:00,94.74,94.77,94.48,94.64,42522.0,86.8648,86.8923,86.6264,86.7731,42522.0
2016-03-16 15:50:00,94.63,94.7,94.52,94.63,79182.0,86.764,86.8281,86.6631,86.764,79182.0
2016-03-17 09:30:00,94.81,94.99,94.8,94.86,16163.0,86.929,87.094,86.9198,86.9748,16163.0
2016-03-17 09:40:00,94.89,95.29,94.58,94.92,17077.0,87.0023,87.3691,86.7181,87.0299,17077.0
2016-03-17 09:50:00,94.96,95.1,94.85,95.03,5789.0,87.0665,87.1949,86.9657,87.1307,5789.0
2016-03-17 10:00:00,94.86,95.27,94.78,95.23,18818.0,86.9748,87.3508,86.9015,87.3141,18818.0
2016-03-17 10:10:00,95.18,95.18,94.91,94.97,11678.0,87.2682,87.2682,87.0207,87.0757,11678.0
2016-03-17 10:20:00,95.02,95.42,94.94,95.42,21894.0,87.1215,87.4883,87.0482,87.4883,21894.0
2016-03-17 10:30:00,95.39,95.65,95.3,95.65,25670.0,87.4608,87.6992,87.3783,87.6992,25670.0
2016-03-17 10:40:00,95.65,95.75,95.54,95.57,10564.0,87.6992,87.7909,87.5983,87.6258,10564.0
2016-03-17 10:50:00,95.59,95.84,95.59,95.84,10390.0,87.6442,87.8734,87.6442,87.8734,10390.0
2016-03-17 11:00:00,95.84,95.95,95.73,95.89,19231.0,87.8734,87.9742,87.7725,87.9192,19231.0
2016-03-17 11:10:00,95.89,95.96,95.77,95.9,22250.0,87.9192,87.9834,87.8092,87.9284,22250.0
2016-03-17 11:20:00,95.92,96.13,95.89,95.98,30138.0,87.9467,88.1393,87.9192,88.0017,30138.0
2016-03-17 11:30:00,96.01,96.01,95.61,95.61,18410.0,88.0292,88.0292,87.6625,87.6625,18410.0
2016-03-17 11:40:00,95.59,95.63,95.37,95.41,32666.0,87.6442,87.6808,87.4424,87.4791,32666.0
2016-03-17 11:50:00,95.39,95.45,95.28,95.33,12283.0,87.4608,87.5158,87.3599,87.4058,12283.0
2016-03-17 12:00:00,95.35,95.53,95.3,95.42,32646.0,87.4241,87.5891,87.3783,87.4883,32646.0
2016-03-17 12:10:00,95.41,95.63,95.38,95.58,16858.0,87.4791,87.6808,87.4516,87.635,16858.0
2016-03-17 12:20:00,95.59,95.6,95.41,95.46,74228.0,87.6442,87.6533,87.4791,87.525,74228.0
2016-03-17 12:30:00,95.48,96.0,95.46,95.66,65610.0,87.5433,88.0201,87.525,87.7083,65610.0
2016-03-17 12:40:00,95.64,95.66,95.49,95.56,27613.0,87.69,87.7083,87.5525,87.6167,27613.0
2016-03-17 12:50:00,95.53,95.67,95.48,95.62,37792.0,87.5891,87.7175,87.5433,87.6717,37792.0
2016-03-17 13:00:00,95.6,95.81,95.6,95.81,26352.0,87.6533,87.8459,87.6533,87.8459,26352.0
2016-03-17 13:10:00,95.79,95.88,95.77,95.88,7957.0,87.8275,87.9101,87.8092,87.9101,7957.0
2016-03-17 13:20:00,95.91,95.97,95.88,95.88,15860.0,87.9376,87.9926,87.9101,87.9101,15860.0
2016-03-17 13:30:00,95.87,95.94,95.71,95.94,19316.0,87.9009,87.9651,87.7542,87.9651,19316.0
2016-03-17 13:40:00,95.94,96.07,95.92,96.02,12696.0,87.9651,88.0843,87.9467,88.0384,12696.0
2016-03-17 13:50:00,96.02,96.13,96.01,96.13,20233.0,88.0384,88.1393,88.0292,88.1393,20233.0
2016-03-17 14:00:00,96.12,96.3,96.1,96.19,30808.0,88.1301,88.2951,88.1118,88.1943,30808.0
2016-03-17 14:10:00,96.2,96.27,96.14,96.22,40878.0,88.2035,88.2676,88.1484,88.2218,40878.0
2016-03-17 14:20:00,96.22,96.26,95.86,95.87,27183.0,88.2218,88.2585,87.8917,87.9009,27183.0
2016-03-17 14:30:00,95.87,96.05,95.87,95.94,23784.0,87.9009,88.0659,87.9009,87.9651,23784.0
2016-03-17 14:40:00,95.93,96.05,95.83,96.03,27893.0,87.9559,88.0659,87.8642,88.0476,27893.0
2016-03-17 14:50:00,96.04,96.14,95.92,95.98,31327.0,88.0568,88.1484,87.9467,88.0017,31327.0
2016-03-17 15:00:00,95.98,96.07,95.95,95.95,35475.0,88.0017,88.0843,87.9742,87.9742,35475.0
2016-03-17 15:10:00,95.95,96.01,95.84,95.84,41663.0,87.9742,88.0292,87.8734,87.8734,41663.0
2016-03-17 15:20:00,95.84,96.06,95.84,96.03,47624.0,87.8734,88.0751,87.8734,88.0476,47624.0
2016-03-17 15:30:00,96.02,96.12,95.96,96.12,35584.0,88.0384,88.1301,87.9834,88.1301,35584.0
2016-03-17 15:40:00,96.13,96.2,95.99,96.05,55820.0,88.1393,88.2035,88.0109,88.0659,55820.0
2016-03-17 15:50:00,96.03,96.1,95.89,95.95,118930.0,88.0476,88.1118,87.9192,87.9742,118930.0
2016-03-18 09:30:00,96.17,96.74,95.96,96.71,224387.0,88.1759,88.6986,87.9834,88.6711,224387.0
2016-03-18 09:40:00,96.71,96.87,96.18,96.27,16800.0,88.6711,88.8178,88.1851,88.2676,16800.0
2016-03-18 09:50:00,96.29,96.91,96.28,96.82,15890.0,88.286,88.8544,88.2768,88.7719,15890.0
2016-03-18 10:00:00,96.9,96.98,96.64,96.95,18102.0,88.8453,88.9186,88.6069,88.8911,18102.0
2016-03-18 10:10:00,96.97,97.24,96.83,96.86,16123.0,88.9094,89.157,88.7811,88.8086,16123.0
2016-03-18 10:20:00,96.81,96.94,96.63,96.66,10059.0,88.7627,88.8819,88.5977,88.6252,10059.0
2016-03-18 10:30:00,96.64,96.91,96.6,96.7,9422.0,88.6069,88.8544,88.5702,88.6619,9422.0
2016-03-18 10:40:00,96.71,97.08,96.71,96.92,10480.0,88.6711,89.0103,88.6711,88.8636,10480.0
2016-03-18 10:50:00,96.92,97.23,96.91,97.0,43930.0,88.8636,89.1478,88.8544,88.937,43930.0
2016-03-18 11:00:00,97.01,97.36,96.98,97.36,25228.0,88.9461,89.267,88.9186,89.267,25228.0
2016-03-18 11:10:00,97.33,97.46,97.26,97.37,28127.0,89.2395,89.3587,89.1753,89.2762,28127.0
2016-03-18 11:20:00,97.3,97.48,97.26,97.41,16305.0,89.212,89.3771,89.1753,89.3129,16305.0
2016-03-18 11:30:00,97.38,97.61,97.38,97.5,25823.0,89.2854,89.4962,89.2854,89.3954,25823.0
2016-03-18 11:40:00,97.49,97.57,97.37,97.39,20017.0,89.3862,89.4596,89.2762,89.2945,20017.0
2016-03-18 11:50:00,97.42,97.47,97.36,97.47,25843.0,89.322,89.3679,89.267,89.3679,25843.0
2016-03-18 12:00:00,97.46,97.52,97.4,97.43,13544.0,89.3587,89.4137,89.3037,89.3312,13544.0
2016-03-18 12:10:00,97.42,97.5,97.33,97.33,12882.0,89.322,89.3954,89.2395,89.2395,12882.0
2016-03-18 12:20:00,97.36,97.36,97.23,97.23,7818.0,89.267,89.267,89.1478,89.1478,7818.0
2016-03-18 12:30:00,97.21,97.26,97.2,97.24,14122.0,89.1295,89.1753,89.1203,89.157,14122.0
2016-03-18 12:40:00,97.22,97.33,97.2,97.29,18124.0,89.1387,89.2395,89.1203,89.2028,18124.0
2016-03-18 12:50:00,97.26,97.35,97.26,97.34,11860.0,89.1753,89.2579,89.1753,89.2487,11860.0
2016-03-18 13:00:00,97.32,97.36,97.23,97.24,11258.0,89.2304,89.267,89.1478,89.157,11258.0
2016-03-18 13:10:00,97.23,97.27,97.2,97.22,17006.0,89.1478,89.1845,89.1203,89.1387,17006.0
2016-03-18 13:20:00,97.25,97.28,97.2,97.24,15641.0,89.1662,89.1937,89.1203,89.157,15641.0
2016-03-18 13:30:00,97.25,97.34,97.2,97.28,37511.0,89.1662,89.2487,89.1203,89.1937,37511.0
2016-03-18 13:40:00,97.28,97.28,97.2,97.27,24343.0,89.1937,89.1937,89.1203,89.1845,24343.0
2016-03-18 13:50:00,97.26,97.29,97.2,97.22,16138.0,89.1753,89.2028,89.1203,89.1387,16138.0
2016-03-18 14:00:00,97.24,97.25,97.2,97.23,16875.0,89.157,89.1662,89.1203,89.1478,16875.0
2016-03-18 14:10:00,97.24,97.33,97.2,97.27,13945.0,89.157,89.2395,89.1203,89.1845,13945.0
2016-03-18 14:20:00,97.27,97.47,97.25,97.36,36419.0,89.1845,89.3679,89.1662,89.267,36419.0
2016-03-18 14:30:00,97.34,97.5,97.32,97.5,12788.0,89.2487,89.3954,89.2304,89.3954,12788.0
2016-03-18 14:40:00,97.5,97.58,97.46,97.49,20764.0,89.3954,89.4687,89.3587,89.3862,20764.0
2016-03-18 14:50:00,97.5,97.51,97.28,97.28,21641.0,89.3954,89.4046,89.1937,89.1937,21641.0
2016-03-18 15:00:00,97.27,97.64,97.27,97.54,19708.0,89.1845,89.5238,89.1845,89.4321,19708.0
2016-03-18 15:10:00,97.56,97.74,97.56,97.69,27396.0,89.4504,89.6154,89.4504,89.5696,27396.0
2016-03-18 15:20:00,97.69,97.73,97.61,97.68,25371.0,89.5696,89.6063,89.4962,89.5604,25371.0
2016-03-18 15:30:00,97.67,97.71,97.6,97.63,30756.0,89.5513,89.5879,89.4871,89.5146,30756.0
2016-03-18 15:40:00,97.62,97.9,97.57,97.74,79398.0,89.5054,89.7621,89.4596,89.6154,79398.0
2016-03-18 15:50:00,97.74,97.95,97.71,97.77,231393.0,89.6154,89.808,89.5879,89.6429,231393.0
2016-03-21 09:30:00,97.42,97.49,97.09,97.16,33056.0,89.322,89.3862,89.0195,89.0837,33056.0
2016-03-21 09:40:00,97.15,97.21,96.71,96.73,20792.0,89.0745,89.1295,88.6711,88.6894,20792.0
2016-03-21 09:50:00,96.7,96.97,96.68,96.81,48463.0,88.6619,88.9094,88.6436,88.7627,48463.0
2016-03-21 10:00:00,96.79,96.79,96.03,96.03,13066.0,88.7444,88.7444,88.0476,88.0476,13066.0
2016-03-21 10:10:00,96.0,96.07,95.72,95.86,14079.0,88.0201,88.0843,87.7634,87.8917,14079.0
2016-03-21 10:20:00,95.89,96.17,95.78,96.17,17166.0,87.9192,88.1759,87.8184,88.1759,17166.0
2016-03-21 10:30:00,96.15,96.4,96.11,96.2,15300.0,88.1576,88.3868,88.1209,88.2035,15300.0
2016-03-21 10:40:00,96.2,96.33,96.14,96.28,22344.0,88.2035,88.3226,88.1484,88.2768,22344.0
2016-03-21 10:50:00,96.28,96.33,96.19,96.2,17997.0,88.2768,88.3226,88.1943,88.2035,17997.0
2016-03-21 11:00:00,96.18,96.25,95.95,95.95,18753.0,88.1851,88.2493,87.9742,87.9742,18753.0
2016-03-21 11:10:00,95.95,95.96,95.77,95.88,19346.0,87.9742,87.9834,87.8092,87.9101,19346.0
2016-03-21 11:20:00,95.84,95.95,95.84,95.95,11595.0,87.8734,87.9742,87.8734,87.9742,11595.0
2016-03-21 11:30:00,95.95,96.04,95.9,96.02,24217.0,87.9742,88.0568,87.9284,88.0384,24217.0
2016-03-21 11:40:00,96.0,96.19,95.91,96.19,18665.0,88.0201,88.1943,87.9376,88.1943,18665.0
2016-03-21 11:50:00,96.17,96.17,96.08,96.11,14105.0,88.1759,88.1759,88.0934,88.1209,14105.0
2016-03-21 12:00:00,96.1,96.13,96.06,96.09,11479.0,88.1118,88.1393,88.0751,88.1026,11479.0
2016-03-21 12:10:00,96.09,96.16,96.0,96.13,12830.0,88.1026,88.1668,88.0201,88.1393,12830.0
2016-03-21 12:20:00,96.12,96.16,96.09,96.15,7264.0,88.1301,88.1668,88.1026,88.1576,7264.0
2016-03-21 12:30:00,96.16,96.17,96.09,96.11,9435.0,88.1668,88.1759,88.1026,88.1209,9435.0
2016-03-21 12:40:00,96.11,96.14,96.07,96.13,14466.0,88.1209,88.1484,88.0843,88.1393,14466.0
2016-03-21 12:50:00,96.14,96.17,96.11,96.17,8937.0,88.1484,88.1759,88.1209,88.1759,8937.0
2016-03-21 13:00:00,96.19,96.29,96.15,96.2,12708.0,88.1943,88.286,88.1576,88.2035,12708.0
2016-03-21 13:10:00,96.2,96.31,96.18,96.31,11200.0,88.2035,88.3043,88.1851,88.3043,11200.0
2016-03-21 13:20:00,96.3,96.54,96.24,96.53,14182.0,88.2951,88.5152,88.2401,88.506,14182.0
2016-03-21 13:30:00,96.53,96.53,96.33,96.35,11235.0,88.506,88.506,88.3226,88.341,11235.0
2016-03-21 13:40:00,96.36,96.36,96.24,96.28,12500.0,88.3502,88.3502,88.2401,88.2768,12500.0
2016-03-21 13:50:00,96.28,96.28,96.19,96.23,16497.0,88.2768,88.2768,88.1943,88.231,16497.0
2016-03-21 14:00:00,96.22,96.38,96.21,96.38,12038.0,88.2218,88.3685,88.2126,88.3685,12038.0
2016-03-21 14:10:00,96.37,96.43,96.34,96.4,18219.0,88.3593,88.4143,88.3318,88.3868,18219.0
2016-03-21 14:20:00,96.39,96.56,96.36,96.56,14240.0,88.3777,88.5335,88.3502,88.5335,14240.0
2016-03-21 14:30:00,96.55,96.6,96.51,96.58,10311.0,88.5244,88.5702,88.4877,88.5519,10311.0
2016-03-21 14:40:00,96.6,96.63,96.45,96.5,13589.0,88.5702,88.5977,88.4327,88.4785,13589.0
2016-03-21 14:50:00,96.51,96.56,96.48,96.48,15712.0,88.4877,88.5335,88.4602,88.4602,15712.0
2016-03-21 15:00:00,96.48,96.49,96.37,96.46,42716.0,88.4602,88.4693,88.3593,88.4418,42716.0
2016-03-21 15:10:00,96.46,96.47,96.19,96.2,34839.0,88.4418,88.451,88.1943,88.2035,34839.0
2016-03-21 15:20:00,96.22,96.24,96.17,96.19,38356.0,88.2218,88.2401,88.1759,88.1943,38356.0
2016-03-21 15:30:00,96.21,96.3,96.16,96.3,36304.0,88.2126,88.2951,88.1668,88.2951,36304.0
2016-03-21 15:40:00,96.29,96.35,96.16,96.18,42169.0,88.286,88.341,88.1668,88.1851,42169.0
2016-03-21 15:50:00,96.18,96.25,96.15,96.16,89875.0,88.1851,88.2493,88.1576,88.1668,89875.0
2016-03-22 09:30:00,95.25,96.17,95.07,96.17,69947.0,87.3324,88.1759,87.1674,88.1759,69947.0
2016-03-22 09:40:00,96.19,96.27,95.97,96.08,62599.0,88.1943,88.2676,87.9926,88.0934,62599.0
2016-03-22 09:50:00,96.0,96.14,95.77,96.09,23046.0,88.0201,88.1484,87.8092,88.1026,23046.0
2016-03-22 10:00:00,96.14,96.2,96.02,96.05,72693.0,88.1484,88.2035,88.0384,88.0659,72693.0
2016-03-22 10:10:00,96.06,96.18,95.98,95.98,23114.0,88.0751,88.1851,88.0017,88.0017,23114.0
2016-03-22 10:20:00,95.96,96.1,95.88,96.04,11162.0,87.9834,88.1118,87.9101,88.0568,11162.0
2016-03-22 10:30:00,96.06,96.31,96.05,96.25,13849.0,88.0751,88.3043,88.0659,88.2493,13849.0
2016-03-22 10:40:00,96.28,96.36,96.2,96.32,32558.0,88.2768,88.3502,88.2035,88.3135,32558.0
2016-03-22 10:50:00,96.34,96.36,96.26,96.31,11476.0,88.3318,88.3502,88.2585,88.3043,11476.0
2016-03-22 11:00:00,96.29,96.35,96.25,96.32,17760.0,88.286,88.341,88.2493,88.3135,17760.0
2016-03-22 11:10:00,96.36,96.4,96.32,96.4,11689.0,88.3502,88.3868,88.3135,88.3868,11689.0
2016-03-22 11:20:00,96.34,96.4,96.27,96.35,13879.0,88.3318,88.3868,88.2676,88.341,13879.0
2016-03-22 11:30:00,96.36,96.43,96.3,96.35,11133.0,88.3502,88.4143,88.2951,88.341,11133.0
2016-03-22 11:40:00,96.33,96.49,96.33,96.35,16775.0,88.3226,88.4693,88.3226,88.341,16775.0
2016-03-22 11:50:00,96.35,96.38,96.28,96.33,8497.0,88.341,88.3685,88.2768,88.3226,8497.0
2016-03-22 12:00:00,96.34,96.49,96.32,96.48,4743.0,88.3318,88.4693,88.3135,88.4602,4743.0
2016-03-22 12:10:00,96.5,96.66,96.5,96.56,9401.0,88.4785,88.6252,88.4785,88.5335,9401.0
2016-03-22 12:20:00,96.58,96.76,96.54,96.71,8708.0,88.5519,88.7169,88.5152,88.6711,8708.0
2016-03-22 12:30:00,96.69,96.72,96.6,96.67,65816.0,88.6527,88.6802,88.5702,88.6344,65816.0
2016-03-22 12:40:00,96.65,96.72,96.61,96.62,7719.0,88.616,88.6802,88.5794,88.5885,7719.0
2016-03-22 12:50:00,96.62,96.72,96.62,96.72,7662.0,88.5885,88.6802,88.5885,88.6802,7662.0
2016-03-22 13:00:00,96.7,96.77,96.66,96.7,5806.0,88.6619,88.7261,88.6252,88.6619,5806.0
2016-03-22 13:10:00,96.7,96.81,96.66,96.8,6991.0,88.6619,88.7627,88.6252,88.7536,6991.0
2016-03-22 13:20:00,96.8,96.81,96.71,96.75,6723.0,88.7536,88.7627,88.6711,88.7077,6723.0
2016-03-22 13:30:00,96.72,96.85,96.67,96.85,7006.0,88.6802,88.7994,88.6344,88.7994,7006.0
2016-03-22 13:40:00,96.87,96.88,96.5,96.58,17671.0,88.8178,88.8269,88.4785,88.5519,17671.0
2016-03-22 13:50:00,96.59,96.63,96.58,96.6,9072.0,88.561,88.5977,88.5519,88.5702,9072.0
2016-03-22 14:00:00,96.62,96.74,96.6,96.73,7720.0,88.5885,88.6986,88.5702,88.6894,7720.0
2016-03-22 14:10:00,96.75,96.9,96.72,96.82,33351.0,88.7077,88.8453,88.6802,88.7719,33351.0
2016-03-22 14:20:00,96.83,96.89,96.74,96.86,9717.0,88.7811,88.8361,88.6986,88.8086,9717.0
2016-03-22 14:30:00,96.89,96.99,96.87,96.99,9924.0,88.8361,88.9278,88.8178,88.9278,9924.0
2016-03-22 14:40:00,96.99,97.04,96.95,97.04,16596.0,88.9278,88.9736,88.8911,88.9736,16596.0
2016-03-22 14:50:00,97.04,97.11,96.92,96.95,25233.0,88.9736,89.0378,88.8636,88.8911,25233.0
2016-03-22 15:00:00,96.92,97.0,96.87,96.93,39994.0,88.8636,88.937,88.8178,88.8728,39994.0
2016-03-22 15:10:00,96.93,96.95,96.71,96.81,48979.0,88.8728,88.8911,88.6711,88.7627,48979.0
2016-03-22 15:20:00,96.83,97.1,96.8,97.1,28985.0,88.7811,89.0286,88.7536,89.0286,28985.0
2016-03-22 15:30:00,97.1,97.17,97.04,97.09,26117.0,89.0286,89.0928,88.9736,89.0195,26117.0
2016-03-22 15:40:00,97.1,97.24,97.05,97.21,72418.0,89.0286,89.157,88.9828,89.1295,72418.0
2016-03-22 15:50:00,97.21,97.24,97.15,97.18,136051.0,89.1295,89.157,89.0745,89.102,136051.0
2016-03-23 09:30:00,97.27,97.98,97.27,97.48,31456.0,89.1845,89.8355,89.1845,89.3771,31456.0
2016-03-23 09:40:00,97.52,97.71,97.45,97.49,19747.0,89.4137,89.5879,89.3495,89.3862,19747.0
2016-03-23 09:50:00,97.46,97.66,97.41,97.54,12277.0,89.3587,89.5421,89.3129,89.4321,12277.0
2016-03-23 10:00:00,97.47,97.67,97.31,97.57,21984.0,89.3679,89.5513,89.2212,89.4596,21984.0
2016-03-23 10:10:00,97.58,97.63,97.44,97.47,18200.0,89.4687,89.5146,89.3404,89.3679,18200.0
2016-03-23 10:20:00,97.5,97.6,97.44,97.6,19217.0,89.3954,89.4871,89.3404,89.4871,19217.0
2016-03-23 10:30:00,97.56,97.72,97.46,97.52,22308.0,89.4504,89.5971,89.3587,89.4137,22308.0
2016-03-23 10:40:00,97.54,97.73,97.47,97.73,10106.0,89.4321,89.6063,89.3679,89.6063,10106.0
2016-03-23 10:50:00,97.73,97.73,97.53,97.54,13439.0,89.6063,89.6063,89.4229,89.4321,13439.0
2016-03-23 11:00:00,97.53,97.59,97.49,97.59,19176.0,89.4229,89.4779,89.3862,89.4779,19176.0
2016-03-23 11:10:00,97.59,97.6,97.4,97.41,17704.0,89.4779,89.4871,89.3037,89.3129,17704.0
2016-03-23 11:20:00,97.4,97.4,97.24,97.31,9554.0,89.3037,89.3037,89.157,89.2212,9554.0
2016-03-23 11:30:00,97.3,97.3,97.18,97.2,16075.0,89.212,89.212,89.102,89.1203,16075.0
2016-03-23 11:40:00,97.19,97.3,97.14,97.28,48316.0,89.1112,89.212,89.0653,89.1937,48316.0
2016-03-23 11:50:00,97.28,97.56,97.24,97.56,30217.0,89.1937,89.4504,89.157,89.4504,30217.0
2016-03-23 12:00:00,97.56,97.57,97.42,97.53,28416.0,89.4504,89.4596,89.322,89.4229,28416.0
2016-03-23 12:10:00,97.52,97.72,97.52,97.68,16833.0,89.4137,89.5971,89.4137,89.5604,16833.0
2016-03-23 12:20:00,97.66,97.67,97.52,97.59,23853.0,89.5421,89.5513,89.4137,89.4779,23853.0
2016-03-23 12:30:00,97.6,97.67,97.52,97.6,59491.0,89.4871,89.5513,89.4137,89.4871,59491.0
2016-03-23 12:40:00,97.56,97.72,97.52,97.69,11694.0,89.4504,89.5971,89.4137,89.5696,11694.0
2016-03-23 12:50:00,97.68,97.7,97.62,97.68,19595.0,89.5604,89.5788,89.5054,89.5604,19595.0
2016-03-23 13:00:00,97.66,97.68,97.62,97.66,29357.0,89.5421,89.5604,89.5054,89.5421,29357.0
2016-03-23 13:10:00,97.66,97.69,97.6,97.61,7651.0,89.5421,89.5696,89.4871,89.4962,7651.0
2016-03-23 13:20:00,97.6,97.69,97.6,97.64,31360.0,89.4871,89.5696,89.4871,89.5238,31360.0
2016-03-23 13:30:00,97.64,97.65,97.6,97.64,30056.0,89.5238,89.5329,89.4871,89.5238,30056.0
2016-03-23 13:40:00,97.63,97.69,97.52,97.53,35350.0,89.5146,89.5696,89.4137,89.4229,35350.0
2016-03-23 13:50:00,97.51,97.56,97.43,97.56,18657.0,89.4046,89.4504,89.3312,89.4504,18657.0
2016-03-23 14:00:00,97.55,97.73,97.55,97.69,38239.0,89.4412,89.6063,89.4412,89.5696,38239.0
2016-03-23 14:10:00,97.71,97.77,97.57,97.57,34394.0,89.5879,89.6429,89.4596,89.4596,34394.0
2016-03-23 14:20:00,97.56,97.67,97.51,97.59,35463.0,89.4504,89.5513,89.4046,89.4779,35463.0
2016-03-23 14:30:00,97.58,97.65,97.57,97.6,29209.0,89.4687,89.5329,89.4596,89.4871,29209.0
2016-03-23 14:40:00,97.59,97.66,97.49,97.51,59199.0,89.4779,89.5421,89.3862,89.4046,59199.0
2016-03-23 14:50:00,97.49,97.67,97.49,97.65,111703.0,89.3862,89.5513,89.3862,89.5329,111703.0
2016-03-23 15:00:00,97.64,97.66,97.49,97.52,91461.0,89.5238,89.5421,89.3862,89.4137,91461.0
2016-03-23 15:10:00,97.52,97.52,97.27,97.31,26334.0,89.4137,89.4137,89.1845,89.2212,26334.0
2016-03-23 15:20:00,97.29,97.59,97.24,97.49,98286.0,89.2028,89.4779,89.157,89.3862,98286.0
2016-03-23 15:30:00,97.48,97.58,97.43,97.48,35276.0,89.3771,89.4687,89.3312,89.3771,35276.0
2016-03-23 15:40:00,97.49,97.53,97.41,97.44,60092.0,89.3862,89.4229,89.3129,89.3404,60092.0
2016-03-23 15:50:00,97.43,97.45,97.21,97.21,85280.0,89.3312,89.3495,89.1295,89.1295,85280.0
2016-03-24 09:30:00,96.3,96.78,96.1,96.47,30009.0,88.2951,88.7352,88.1118,88.451,30009.0
2016-03-24 09:40:00,96.52,96.57,96.26,96.32,15434.0,88.4969,88.5427,88.2585,88.3135,15434.0
2016-03-24 09:50:00,96.34,96.55,96.24,96.46,9545.0,88.3318,88.5244,88.2401,88.4418,9545.0
2016-03-24 10:00:00,96.43,96.57,96.37,96.45,21416.0,88.4143,88.5427,88.3593,88.4327,21416.0
2016-03-24 10:10:00,96.45,96.53,96.07,96.07,53231.0,88.4327,88.506,88.0843,88.0843,53231.0
2016-03-24 10:20:00,96.07,96.24,96.07,96.12,47192.0,88.0843,88.2401,88.0843,88.1301,47192.0
2016-03-24 10:30:00,96.12,96.38,96.05,96.31,73559.0,88.1301,88.3685,88.0659,88.3043,73559.0
2016-03-24 10:40:00,96.31,96.41,96.18,96.22,43676.0,88.3043,88.396,88.1851,88.2218,43676.0
2016-03-24 10:50:00,96.23,96.37,96.17,96.36,23998.0,88.231,88.3593,88.1759,88.3502,23998.0
2016-03-24 11:00:00,96.35,96.45,96.22,96.28,9735.0,88.341,88.4327,88.2218,88.2768,9735.0
2016-03-24 11:10:00,96.28,96.3,96.16,96.2,20096.0,88.2768,88.2951,88.1668,88.2035,20096.0
2016-03-24 11:20:00,96.18,96.25,96.17,96.25,23500.0,88.1851,88.2493,88.1759,88.2493,23500.0
2016-03-24 11:30:00,96.23,96.3,96.21,96.25,11758.0,88.231,88.2951,88.2126,88.2493,11758.0
2016-03-24 11:40:00,96.25,96.29,96.11,96.11,94825.0,88.2493,88.286,88.1209,88.1209,94825.0
2016-03-24 11:50:00,96.1,96.12,95.93,96.09,22693.0,88.1118,88.1301,87.9559,88.1026,22693.0
2016-03-24 12:00:00,96.09,96.33,96.09,96.3,14052.0,88.1026,88.3226,88.1026,88.2951,14052.0
2016-03-24 12:10:00,96.28,96.32,95.99,96.0,15878.0,88.2768,88.3135,88.0109,88.0201,15878.0
2016-03-24 12:20:00,96.01,96.1,95.98,96.08,14750.0,88.0292,88.1118,88.0017,88.0934,14750.0
2016-03-24 12:30:00,96.08,96.11,96.03,96.09,22737.0,88.0934,88.1209,88.0476,88.1026,22737.0
2016-03-24 12:40:00,96.08,96.12,96.03,96.1,11188.0,88.0934,88.1301,88.0476,88.1118,11188.0
2016-03-24 12:50:00,96.11,96.19,96.1,96.15,14917.0,88.1209,88.1943,88.1118,88.1576,14917.0
2016-03-24 13:00:00,96.14,96.29,96.14,96.27,14200.0,88.1484,88.286,88.1484,88.2676,14200.0
2016-03-24 13:10:00,96.25,96.36,96.23,96.34,15599.0,88.2493,88.3502,88.231,88.3318,15599.0
2016-03-24 13:20:00,96.36,96.36,96.29,96.32,10125.0,88.3502,88.3502,88.286,88.3135,10125.0
2016-03-24 13:30:00,96.34,96.34,96.29,96.31,9333.0,88.3318,88.3318,88.286,88.3043,9333.0
2016-03-24 13:40:00,96.3,96.45,96.3,96.4,17668.0,88.2951,88.4327,88.2951,88.3868,17668.0
2016-03-24 13:50:00,96.4,96.41,96.3,96.35,54302.0,88.3868,88.396,88.2951,88.341,54302.0
2016-03-24 14:00:00,96.36,96.42,96.29,96.36,24853.0,88.3502,88.4052,88.286,88.3502,24853.0
2016-03-24 14:10:00,96.35,96.36,96.17,96.18,17218.0,88.341,88.3502,88.1759,88.1851,17218.0
2016-03-24 14:20:00,96.16,96.32,96.16,96.32,10356.0,88.1668,88.3135,88.1668,88.3135,10356.0
2016-03-24 14:30:00,96.31,96.36,96.21,96.36,11882.0,88.3043,88.3502,88.2126,88.3502,11882.0
2016-03-24 14:40:00,96.33,96.42,96.3,96.39,33316.0,88.3226,88.4052,88.2951,88.3777,33316.0
2016-03-24 14:50:00,96.4,96.45,96.3,96.31,15833.0,88.3868,88.4327,88.2951,88.3043,15833.0
2016-03-24 15:00:00,96.32,96.35,96.26,96.28,17109.0,88.3135,88.341,88.2585,88.2768,17109.0
2016-03-24 15:10:00,96.29,96.5,96.28,96.45,14588.0,88.286,88.4785,88.2768,88.4327,14588.0
2016-03-24 15:20:00,96.46,96.47,96.35,96.4,26938.0,88.4418,88.451,88.341,88.3868,26938.0
2016-03-24 15:30:00,96.4,96.41,96.35,96.4,30439.0,88.3868,88.396,88.341,88.3868,30439.0
2016-03-24 15:40:00,96.4,96.42,96.35,96.4,53321.0,88.3868,88.4052,88.341,88.3868,53321.0
2016-03-24 15:50:00,96.4,96.41,96.3,96.41,123218.0,88.3868,88.396,88.2951,88.396,123218.0
2016-03-28 09:30:00,96.64,96.64,96.19,96.26,410405.0,88.6069,88.6069,88.1943,88.2585,410405.0
2016-03-28 09:40:00,96.24,96.41,96.22,96.29,32286.0,88.2401,88.396,88.2218,88.286,32286.0
2016-03-28 09:50:00,96.39,96.71,96.36,96.66,6300.0,88.3777,88.6711,88.3502,88.6252,6300.0
2016-03-28 10:00:00,96.67,96.67,96.52,96.63,8027.0,88.6344,88.6344,88.4969,88.5977,8027.0
2016-03-28 10:10:00,96.67,96.73,96.64,96.68,3800.0,88.6344,88.6894,88.6069,88.6436,3800.0
2016-03-28 10:20:00,96.62,96.68,96.5,96.55,8900.0,88.5885,88.6436,88.4785,88.5244,8900.0
2016-03-28 10:30:00,96.57,96.74,96.49,96.61,13077.0,88.5427,88.6986,88.4693,88.5794,13077.0
2016-03-28 10:40:00,96.58,96.64,96.55,96.64,6892.0,88.5519,88.6069,88.5244,88.6069,6892.0
2016-03-28 10:50:00,96.63,96.63,96.54,96.61,11314.0,88.5977,88.5977,88.5152,88.5794,11314.0
2016-03-28 11:00:00,96.62,96.7,96.44,96.44,24326.0,88.5885,88.6619,88.4235,88.4235,24326.0
2016-03-28 11:10:00,96.42,96.48,96.36,96.41,15110.0,88.4052,88.4602,88.3502,88.396,15110.0
2016-03-28 11:20:00,96.4,96.81,96.4,96.8,6573.0,88.3868,88.7627,88.3868,88.7536,6573.0
2016-03-28 11:30:00,96.8,96.84,96.71,96.73,3100.0,88.7536,88.7903,88.6711,88.6894,3100.0
2016-03-28 11:40:00,96.74,96.76,96.63,96.67,6088.0,88.6986,88.7169,88.5977,88.6344,6088.0
2016-03-28 11:50:00,96.67,96.71,96.6,96.7,10560.0,88.6344,88.6711,88.5702,88.6619,10560.0
2016-03-28 12:00:00,96.69,96.71,96.63,96.66,7635.0,88.6527,88.6711,88.5977,88.6252,7635.0
2016-03-28 12:10:00,96.65,96.7,96.62,96.65,9103.0,88.616,88.6619,88.5885,88.616,9103.0
2016-03-28 12:20:00,96.68,96.74,96.62,96.73,13577.0,88.6436,88.6986,88.5885,88.6894,13577.0
2016-03-28 12:30:00,96.74,96.95,96.69,96.95,22528.0,88.6986,88.8911,88.6527,88.8911,22528.0
2016-03-28 12:40:00,96.99,96.99,96.84,96.84,10135.0,88.9278,88.9278,88.7903,88.7903,10135.0
2016-03-28 12:50:00,96.83,96.9,96.78,96.83,9625.0,88.7811,88.8453,88.7352,88.7811,9625.0
2016-03-28 13:00:00,96.83,96.91,96.79,96.82,17812.0,88.7811,88.8544,88.7444,88.7719,17812.0
2016-03-28 13:10:00,96.81,96.81,96.7,96.75,14103.0,88.7627,88.7627,88.6619,88.7077,14103.0
2016-03-28 13:20:00,96.77,96.9,96.77,96.85,7879.0,88.7261,88.8453,88.7261,88.7994,7879.0
2016-03-28 13:30:00,96.86,97.19,96.86,97.17,19835.0,88.8086,89.1112,88.8086,89.0928,19835.0
2016-03-28 13:40:00,97.18,97.28,97.14,97.2,12039.0,89.102,89.1937,89.0653,89.1203,12039.0
2016-03-28 13:50:00,97.21,97.31,97.16,97.22,10376.0,89.1295,89.2212,89.0837,89.1387,10376.0
2016-03-28 14:00:00,97.2,97.41,97.2,97.41,13207.0,89.1203,89.3129,89.1203,89.3129,13207.0
2016-03-28 14:10:00,97.4,97.59,97.37,97.55,22507.0,89.3037,89.4779,89.2762,89.4412,22507.0
2016-03-28 14:20:00,97.52,97.53,97.36,97.39,15159.0,89.4137,89.4229,89.267,89.2945,15159.0
2016-03-28 14:30:00,97.38,97.47,97.35,97.46,21438.0,89.2854,89.3679,89.2579,89.3587,21438.0
2016-03-28 14:40:00,97.45,97.47,97.37,97.4,25707.0,89.3495,89.3679,89.2762,89.3037,25707.0
2016-03-28 14:50:00,97.41,97.41,97.21,97.25,13831.0,89.3129,89.3129,89.1295,89.1662,13831.0
2016-03-28 15:00:00,97.25,97.43,97.24,97.43,15203.0,89.1662,89.3312,89.157,89.3312,15203.0
2016-03-28 15:10:00,97.4,97.49,97.38,97.4,8815.0,89.3037,89.3862,89.2854,89.3037,8815.0
2016-03-28 15:20:00,97.4,97.49,97.35,97.43,16963.0,89.3037,89.3862,89.2579,89.3312,16963.0
2016-03-28 15:30:00,97.41,97.43,97.33,97.33,42648.0,89.3129,89.3312,89.2395,89.2395,42648.0
2016-03-28 15:40:00,97.34,97.39,97.31,97.36,81535.0,89.2487,89.2945,89.2212,89.267,81535.0
2016-03-28 15:50:00,97.35,97.4,97.32,97.39,232028.0,89.2579,89.3037,89.2304,89.2945,232028.0
2016-03-29 09:30:00,97.28,97.35,96.86,97.12,28055.0,89.1937,89.2579,88.8086,89.047,28055.0
2016-03-29 09:40:00,97.11,97.49,97.08,97.41,13094.0,89.0378,89.3862,89.0103,89.3129,13094.0
2016-03-29 09:50:00,97.38,97.73,97.22,97.73,47029.0,89.2854,89.6063,89.1387,89.6063,47029.0
2016-03-29 10:00:00,97.79,97.96,97.5,97.63,18887.0,89.6613,89.8172,89.3954,89.5146,18887.0
2016-03-29 10:10:00,97.65,97.7,97.46,97.54,8717.0,89.5329,89.5788,89.3587,89.4321,8717.0
2016-03-29 10:20:00,97.55,97.65,97.44,97.55,16761.0,89.4412,89.5329,89.3404,89.4412,16761.0
2016-03-29 10:30:00,97.52,97.74,97.52,97.7,17419.0,89.4137,89.6154,89.4137,89.5788,17419.0
2016-03-29 10:40:00,97.68,97.77,97.59,97.74,10805.0,89.5604,89.6429,89.4779,89.6154,10805.0
2016-03-29 10:50:00,97.71,97.73,97.62,97.66,21874.0,89.5879,89.6063,89.5054,89.5421,21874.0
2016-03-29 11:00:00,97.7,97.72,97.56,97.65,17944.0,89.5788,89.5971,89.4504,89.5329,17944.0
2016-03-29 11:10:00,97.63,97.77,97.6,97.73,7628.0,89.5146,89.6429,89.4871,89.6063,7628.0
2016-03-29 11:20:00,97.76,97.79,97.7,97.78,15472.0,89.6338,89.6613,89.5788,89.6521,15472.0
2016-03-29 11:30:00,97.78,97.79,97.66,97.77,12753.0,89.6521,89.6613,89.5421,89.6429,12753.0
2016-03-29 11:40:00,97.74,97.79,97.68,97.76,5342.0,89.6154,89.6613,89.5604,89.6338,5342.0
2016-03-29 11:50:00,97.79,97.82,97.72,97.72,12211.0,89.6613,89.6888,89.5971,89.5971,12211.0
2016-03-29 12:00:00,97.72,97.8,97.67,97.8,25686.0,89.5971,89.6705,89.5513,89.6705,25686.0
2016-03-29 12:10:00,97.75,97.91,97.75,97.88,12732.0,89.6246,89.7713,89.6246,89.7438,12732.0
2016-03-29 12:20:00,97.97,98.39,97.97,98.39,24015.0,89.8263,90.2114,89.8263,90.2114,24015.0
2016-03-29 12:30:00,98.43,98.43,98.2,98.28,5002.0,90.2481,90.2481,90.0372,90.1106,5002.0
2016-03-29 12:40:00,98.28,98.57,98.28,98.5,12066.0,90.1106,90.3764,90.1106,90.3123,12066.0
2016-03-29 12:50:00,98.47,98.57,98.44,98.57,18128.0,90.2848,90.3764,90.2573,90.3764,18128.0
2016-03-29 13:00:00,98.56,98.61,98.52,98.54,17755.0,90.3673,90.4131,90.3306,90.3489,17755.0
2016-03-29 13:10:00,98.52,98.6,98.5,98.57,5521.0,90.3306,90.404,90.3123,90.3764,5521.0
2016-03-29 13:20:00,98.56,98.76,98.54,98.71,25583.0,90.3673,90.5507,90.3489,90.5048,25583.0
2016-03-29 13:30:00,98.7,98.77,98.65,98.72,38489.0,90.4956,90.5598,90.4498,90.514,38489.0
2016-03-29 13:40:00,98.75,98.86,98.71,98.78,16180.0,90.5415,90.6423,90.5048,90.569,16180.0
2016-03-29 13:50:00,98.78,98.85,98.7,98.77,8448.0,90.569,90.6332,90.4956,90.5598,8448.0
2016-03-29 14:00:00,98.74,98.77,98.69,98.74,22265.0,90.5323,90.5598,90.4865,90.5323,22265.0
2016-03-29 14:10:00,98.71,98.81,98.67,98.81,16910.0,90.5048,90.5965,90.4681,90.5965,16910.0
2016-03-29 14:20:00,98.83,99.12,98.83,99.11,24976.0,90.6148,90.8807,90.6148,90.8716,24976.0
2016-03-29 14:30:00,99.07,99.16,98.98,99.14,7673.0,90.8349,90.9174,90.7524,90.8991,7673.0
2016-03-29 14:40:00,99.1,99.26,99.08,99.14,16039.0,90.8624,91.0091,90.8441,90.8991,16039.0
2016-03-29 14:50:00,99.14,99.2,99.11,99.19,14565.0,90.8991,90.9541,90.8716,90.9449,14565.0
2016-03-29 15:00:00,99.18,99.26,99.17,99.2,21616.0,90.9357,91.0091,90.9266,90.9541,21616.0
2016-03-29 15:10:00,99.22,99.3,99.18,99.3,21620.0,90.9724,91.0458,90.9357,91.0458,21620.0
2016-03-29 15:20:00,99.33,99.4,99.28,99.37,17407.0,91.0733,91.1375,91.0274,91.1099,17407.0
2016-03-29 15:30:00,99.38,99.47,99.32,99.46,34681.0,91.1191,91.2016,91.0641,91.1925,34681.0
2016-03-29 15:40:00,99.47,99.52,99.32,99.37,63564.0,91.2016,91.2475,91.0641,91.1099,63564.0
2016-03-29 15:50:00,99.36,99.53,99.33,99.5,130239.0,91.1008,91.2566,91.0733,91.2291,130239.0
2016-03-30 09:30:00,99.72,99.85,99.36,99.82,21331.0,91.4309,91.55,91.1008,91.5225,21331.0
2016-03-30 09:40:00,99.8,99.8,99.54,99.63,15661.0,91.5042,91.5042,91.2658,91.3483,15661.0
2016-03-30 09:50:00,99.61,99.63,99.15,99.16,13142.0,91.33,91.3483,90.9082,90.9174,13142.0
2016-03-30 10:00:00,99.25,99.27,99.09,99.16,10534.0,90.9999,91.0183,90.8532,90.9174,10534.0
2016-03-30 10:10:00,99.24,99.29,99.05,99.1,8514.0,90.9908,91.0366,90.8165,90.8624,8514.0
2016-03-30 10:20:00,99.14,99.14,98.92,98.99,8607.0,90.8991,90.8991,90.6974,90.7615,8607.0
2016-03-30 10:30:00,98.95,99.19,98.95,99.11,13360.0,90.7249,90.9449,90.7249,90.8716,13360.0
2016-03-30 10:40:00,99.16,99.16,98.85,98.9,23779.0,90.9174,90.9174,90.6332,90.679,23779.0
2016-03-30 10:50:00,98.9,99.03,98.78,98.88,31714.0,90.679,90.7982,90.569,90.6607,31714.0
2016-03-30 11:00:00,98.88,99.07,98.85,99.01,23556.0,90.6607,90.8349,90.6332,90.7799,23556.0
2016-03-30 11:10:00,99.03,99.06,98.83,98.84,12232.0,90.7982,90.8257,90.6148,90.624,12232.0
2016-03-30 11:20:00,98.83,98.92,98.79,98.82,20238.0,90.6148,90.6974,90.5782,90.6057,20238.0
2016-03-30 11:30:00,98.81,98.93,98.74,98.91,20159.0,90.5965,90.7065,90.5323,90.6882,20159.0
2016-03-30 11:40:00,98.92,98.99,98.92,98.95,9970.0,90.6974,90.7615,90.6974,90.7249,9970.0
2016-03-30 11:50:00,98.95,99.05,98.91,98.95,9319.0,90.7249,90.8165,90.6882,90.7249,9319.0
2016-03-30 12:00:00,98.96,98.96,98.9,98.95,5858.0,90.734,90.734,90.679,90.7249,5858.0
2016-03-30 12:10:00,98.98,99.04,98.98,99.02,8250.0,90.7524,90.8074,90.7524,90.789,8250.0
2016-03-30 12:20:00,99.02,99.02,98.8,98.84,8254.0,90.789,90.789,90.5873,90.624,8254.0
2016-03-30 12:30:00,98.83,98.93,98.78,98.82,19480.0,90.6148,90.7065,90.569,90.6057,19480.0
2016-03-30 12:40:00,98.81,98.83,98.7,98.8,14508.0,90.5965,90.6148,90.4956,90.5873,14508.0
2016-03-30 12:50:00,98.81,98.91,98.78,98.91,12263.0,90.5965,90.6882,90.569,90.6882,12263.0
2016-03-30 13:00:00,98.9,98.95,98.84,98.91,20895.0,90.679,90.7249,90.624,90.6882,20895.0
2016-03-30 13:10:00,98.91,98.91,98.76,98.77,13731.0,90.6882,90.6882,90.5507,90.5598,13731.0
2016-03-30 13:20:00,98.74,98.78,98.71,98.76,9272.0,90.5323,90.569,90.5048,90.5507,9272.0
2016-03-30 13:30:00,98.72,98.82,98.65,98.82,14232.0,90.514,90.6057,90.4498,90.6057,14232.0
2016-03-30 13:40:00,98.85,99.0,98.85,98.97,12287.0,90.6332,90.7707,90.6332,90.7432,12287.0
2016-03-30 13:50:00,98.98,99.01,98.86,98.87,14822.0,90.7524,90.7799,90.6423,90.6515,14822.0
2016-03-30 14:00:00,98.87,98.95,98.84,98.92,12459.0,90.6515,90.7249,90.624,90.6974,12459.0
2016-03-30 14:10:00,98.9,98.91,98.66,98.76,13271.0,90.679,90.6882,90.459,90.5507,13271.0
2016-03-30 14:20:00,98.75,98.81,98.71,98.77,14425.0,90.5415,90.5965,90.5048,90.5598,14425.0
2016-03-30 14:30:00,98.8,98.92,98.71,98.92,17560.0,90.5873,90.6974,90.5048,90.6974,17560.0
2016-03-30 14:40:00,98.9,98.92,98.72,98.84,16931.0,90.679,90.6974,90.514,90.624,16931.0
2016-03-30 14:50:00,98.84,99.02,98.83,98.95,18920.0,90.624,90.789,90.6148,90.7249,18920.0
2016-03-30 15:00:00,98.95,99.11,98.95,99.1,42198.0,90.7249,90.8716,90.7249,90.8624,42198.0
2016-03-30 15:10:00,99.1,99.16,99.08,99.11,26333.0,90.8624,90.9174,90.8441,90.8716,26333.0
2016-03-30 15:20:00,99.11,99.13,99.05,99.12,16220.0,90.8716,90.8899,90.8165,90.8807,16220.0
2016-03-30 15:30:00,99.12,99.12,98.96,99.04,26209.0,90.8807,90.8807,90.734,90.8074,26209.0
2016-03-30 15:40:00,99.04,99.15,98.99,99.02,48352.0,90.8074,90.9082,90.7615,90.789,48352.0
2016-03-30 15:50:00,99.02,99.12,98.9,98.98,53961.0,90.789,90.8807,90.679,90.7524,53961.0
2016-03-31 09:30:00,98.95,99.44,98.84,99.39,29839.0,90.7249,91.1741,90.624,91.1283,29839.0
2016-03-31 09:40:00,99.41,99.41,99.18,99.25,12627.0,91.1466,91.1466,90.9357,90.9999,12627.0
2016-03-31 09:50:00,99.24,99.39,99.12,99.25,12411.0,90.9908,91.1283,90.8807,90.9999,12411.0
2016-03-31 10:00:00,99.28,99.44,99.27,99.29,17467.0,91.0274,91.1741,91.0183,91.0366,17467.0
2016-03-31 10:10:00,99.29,99.37,99.24,99.31,32988.0,91.0366,91.1099,90.9908,91.0549,32988.0
2016-03-31 10:20:00,99.34,99.4,99.24,99.28,20380.0,91.0824,91.1375,90.9908,91.0274,20380.0
2016-03-31 10:30:00,99.27,99.36,99.2,99.29,14300.0,91.0183,91.1008,90.9541,91.0366,14300.0
2016-03-31 10:40:00,99.28,99.36,99.18,99.23,29152.0,91.0274,91.1008,90.9357,90.9816,29152.0
2016-03-31 10:50:00,99.26,99.72,99.24,99.57,21268.0,91.0091,91.4309,90.9908,91.2933,21268.0
2016-03-31 11:00:00,99.53,99.69,99.47,99.62,10900.0,91.2566,91.4033,91.2016,91.3392,10900.0
2016-03-31 11:10:00,99.62,99.67,99.51,99.58,10887.0,91.3392,91.385,91.2383,91.3025,10887.0
2016-03-31 11:20:00,99.59,99.59,99.28,99.28,16409.0,91.3117,91.3117,91.0274,91.0274,16409.0
2016-03-31 11:30:00,99.27,99.48,99.24,99.47,17188.0,91.0183,91.2108,90.9908,91.2016,17188.0
2016-03-31 11:40:00,99.48,99.49,99.25,99.33,22458.0,91.2108,91.22,90.9999,91.0733,22458.0
2016-03-31 11:50:00,99.32,99.41,99.22,99.3,32872.0,91.0641,91.1466,90.9724,91.0458,32872.0
2016-03-31 12:00:00,99.3,99.41,99.28,99.34,17493.0,91.0458,91.1466,91.0274,91.0824,17493.0
2016-03-31 12:10:00,99.33,99.45,99.29,99.41,12484.0,91.0733,91.1833,91.0366,91.1466,12484.0
2016-03-31 12:20:00,99.42,99.44,99.36,99.44,17304.0,91.1558,91.1741,91.1008,91.1741,17304.0
2016-03-31 12:30:00,99.44,99.45,99.32,99.35,20054.0,91.1741,91.1833,91.0641,91.0916,20054.0
2016-03-31 12:40:00,99.34,99.49,99.33,99.49,6300.0,91.0824,91.22,91.0733,91.22,6300.0
2016-03-31 12:50:00,99.48,99.54,99.45,99.52,7600.0,91.2108,91.2658,91.1833,91.2475,7600.0
2016-03-31 13:00:00,99.5,99.53,99.47,99.5,9673.0,91.2291,91.2566,91.2016,91.2291,9673.0
2016-03-31 13:10:00,99.49,99.7,99.47,99.66,28651.0,91.22,91.4125,91.2016,91.3758,28651.0
2016-03-31 13:20:00,99.67,99.7,99.57,99.57,10099.0,91.385,91.4125,91.2933,91.2933,10099.0
2016-03-31 13:30:00,99.56,99.56,99.46,99.48,10507.0,91.2842,91.2842,91.1925,91.2108,10507.0
2016-03-31 13:40:00,99.45,99.46,99.35,99.36,11104.0,91.1833,91.1925,91.0916,91.1008,11104.0
2016-03-31 13:50:00,99.37,99.39,99.26,99.36,12518.0,91.1099,91.1283,91.0091,91.1008,12518.0
2016-03-31 14:00:00,99.33,99.34,99.15,99.2,14678.0,91.0733,91.0824,90.9082,90.9541,14678.0
2016-03-31 14:10:00,99.2,99.28,99.17,99.26,14001.0,90.9541,91.0274,90.9266,91.0091,14001.0
2016-03-31 14:20:00,99.25,99.26,99.08,99.14,9991.0,90.9999,91.0091,90.8441,90.8991,9991.0
2016-03-31 14:30:00,99.14,99.15,99.03,99.07,48936.0,90.8991,90.9082,90.7982,90.8349,48936.0
2016-03-31 14:40:00,99.08,99.09,98.98,99.0,18438.0,90.8441,90.8532,90.7524,90.7707,18438.0
2016-03-31 14:50:00,99.0,99.1,98.88,98.89,20262.0,90.7707,90.8624,90.6607,90.6698,20262.0
2016-03-31 15:00:00,98.89,99.06,98.84,99.04,24943.0,90.6698,90.8257,90.624,90.8074,24943.0
2016-03-31 15:10:00,99.06,99.11,99.0,99.0,35388.0,90.8257,90.8716,90.7707,90.7707,35388.0
2016-03-31 15:20:00,99.0,99.08,98.98,99.01,78574.0,90.7707,90.8441,90.7524,90.7799,78574.0
2016-03-31 15:30:00,99.02,99.06,98.98,98.99,49132.0,90.789,90.8257,90.7524,90.7615,49132.0
2016-03-31 15:40:00,98.99,99.32,98.98,99.22,95164.0,90.7615,91.0641,90.7524,90.9724,95164.0
2016-03-31 15:50:00,99.23,99.23,98.89,98.96,122299.0,90.9816,90.9816,90.6698,90.734,122299.0
2016-04-01 09:30:00,97.75,98.33,97.49,97.92,41997.0,89.6246,90.1564,89.3862,89.7805,41997.0
2016-04-01 09:40:00,97.83,97.96,97.41,97.7,27187.0,89.698,89.8172,89.3129,89.5788,27187.0
2016-04-01 09:50:00,97.66,97.66,97.24,97.58,28847.0,89.5421,89.5421,89.157,89.4687,28847.0
2016-04-01 10:00:00,97.55,98.0,97.44,97.93,25933.0,89.4412,89.8538,89.3404,89.7896,25933.0
2016-04-01 10:10:00,97.9,98.27,97.9,98.09,22144.0,89.7621,90.1014,89.7621,89.9363,22144.0
2016-04-01 10:20:00,98.09,98.32,98.05,98.07,22178.0,89.9363,90.1472,89.8997,89.918,22178.0
2016-04-01 10:30:00,98.08,98.49,98.07,98.49,19544.0,89.9272,90.3031,89.918,90.3031,19544.0
2016-04-01 10:40:00,98.49,98.62,98.43,98.44,23492.0,90.3031,90.4223,90.2481,90.2573,23492.0
2016-04-01 10:50:00,98.42,98.46,98.17,98.39,18027.0,90.2389,90.2756,90.0097,90.2114,18027.0
2016-04-01 11:00:00,98.39,98.48,98.38,98.48,8100.0,90.2114,90.2939,90.2022,90.2939,8100.0
2016-04-01 11:10:00,98.48,98.67,98.37,98.37,27280.0,90.2939,90.4681,90.1931,90.1931,27280.0
2016-04-01 11:20:00,98.4,98.49,98.24,98.43,32920.0,90.2206,90.3031,90.0739,90.2481,32920.0
2016-04-01 11:30:00,98.45,100.27,98.44,98.84,134407.0,90.2664,91.9351,90.2573,90.624,134407.0
2016-04-01 11:40:00,98.83,98.89,98.56,98.63,26561.0,90.6148,90.6698,90.3673,90.4315,26561.0
2016-04-01 11:50:00,98.59,98.66,98.42,98.44,17150.0,90.3948,90.459,90.2389,90.2573,17150.0
2016-04-01 12:00:00,98.44,98.88,98.44,98.88,17771.0,90.2573,90.6607,90.2573,90.6607,17771.0
2016-04-01 12:10:00,98.84,98.85,98.44,98.47,25267.0,90.624,90.6332,90.2573,90.2848,25267.0
2016-04-01 12:20:00,98.5,98.59,98.41,98.54,8905.0,90.3123,90.3948,90.2297,90.3489,8905.0
2016-04-01 12:30:00,98.55,98.55,98.42,98.51,10122.0,90.3581,90.3581,90.2389,90.3214,10122.0
2016-04-01 12:40:00,98.47,98.64,98.47,98.54,8881.0,90.2848,90.4406,90.2848,90.3489,8881.0
2016-04-01 12:50:00,98.57,98.69,98.51,98.66,11497.0,90.3764,90.4865,90.3214,90.459,11497.0
2016-04-01 13:00:00,98.67,98.83,98.64,98.71,18542.0,90.4681,90.6148,90.4406,90.5048,18542.0
2016-04-01 13:10:00,98.74,98.94,98.69,98.87,4498.0,90.5323,90.7157,90.4865,90.6515,4498.0
2016-04-01 13:20:00,98.85,99.1,98.85,99.1,13131.0,90.6332,90.8624,90.6332,90.8624,13131.0
2016-04-01 13:30:00,99.04,99.18,98.96,99.18,8825.0,90.8074,90.9357,90.734,90.9357,8825.0
2016-04-01 13:40:00,99.13,99.16,99.01,99.16,11411.0,90.8899,90.9174,90.7799,90.9174,11411.0
2016-04-01 13:50:00,99.17,99.24,99.03,99.04,13557.0,90.9266,90.9908,90.7982,90.8074,13557.0
2016-04-01 14:00:00,99.04,99.04,98.84,98.94,34828.0,90.8074,90.8074,90.624,90.7157,34828.0
2016-04-01 14:10:00,98.96,99.06,98.82,98.82,19081.0,90.734,90.8257,90.6057,90.6057,19081.0
2016-04-01 14:20:00,98.88,98.95,98.73,98.79,22865.0,90.6607,90.7249,90.5231,90.5782,22865.0
2016-04-01 14:30:00,98.82,99.05,98.79,99.02,16169.0,90.6057,90.8165,90.5782,90.789,16169.0
2016-04-01 14:40:00,99.05,99.19,98.95,99.1,29021.0,90.8165,90.9449,90.7249,90.8624,29021.0
2016-04-01 14:50:00,99.09,99.12,98.93,99.0,19426.0,90.8532,90.8807,90.7065,90.7707,19426.0
2016-04-01 15:00:00,99.01,99.14,98.96,99.08,21237.0,90.7799,90.8991,90.734,90.8441,21237.0
2016-04-01 15:10:00,99.09,99.23,99.07,99.15,23004.0,90.8532,90.9816,90.8349,90.9082,23004.0
2016-04-01 15:20:00,99.12,99.21,99.04,99.21,26206.0,90.8807,90.9632,90.8074,90.9632,26206.0
2016-04-01 15:30:00,99.2,99.33,99.18,99.29,37371.0,90.9541,91.0733,90.9357,91.0366,37371.0
2016-04-01 15:40:00,99.28,99.49,99.24,99.44,49852.0,91.0274,91.22,90.9908,91.1741,49852.0
2016-04-01 15:50:00,99.46,99.46,99.26,99.3,113394.0,91.1925,91.1925,91.0091,91.0458,113394.0
2016-04-04 09:30:00,99.0,99.0,98.07,98.41,60220.0,90.7707,90.7707,89.918,90.2297,60220.0
2016-04-04 09:40:00,98.45,98.7,98.36,98.6,17947.0,90.2664,90.4956,90.1839,90.404,17947.0
2016-04-04 09:50:00,98.71,98.94,98.43,98.94,14356.0,90.5048,90.7157,90.2481,90.7157,14356.0
2016-04-04 10:00:00,98.95,99.13,98.79,98.86,28529.0,90.7249,90.8899,90.5782,90.6423,28529.0
2016-04-04 10:10:00,98.94,99.01,98.54,98.59,12046.0,90.7157,90.7799,90.3489,90.3948,12046.0
2016-04-04 10:20:00,98.59,98.76,98.5,98.58,12999.0,90.3948,90.5507,90.3123,90.3856,12999.0
2016-04-04 10:30:00,98.53,98.92,98.53,98.74,6148.0,90.3398,90.6974,90.3398,90.5323,6148.0
2016-04-04 10:40:00,98.76,98.88,98.42,98.42,10277.0,90.5507,90.6607,90.2389,90.2389,10277.0
2016-04-04 10:50:00,98.39,98.46,98.26,98.32,5624.0,90.2114,90.2756,90.0922,90.1472,5624.0
2016-04-04 11:00:00,98.32,98.35,98.16,98.34,9119.0,90.1472,90.1747,90.0005,90.1656,9119.0
2016-04-04 11:10:00,98.34,98.48,98.3,98.48,4670.0,90.1656,90.2939,90.1289,90.2939,4670.0
2016-04-04 11:20:00,98.55,98.69,98.45,98.49,6629.0,90.3581,90.4865,90.2664,90.3031,6629.0
2016-04-04 11:30:00,98.47,98.59,98.43,98.53,9108.0,90.2848,90.3948,90.2481,90.3398,9108.0
2016-04-04 11:40:00,98.49,98.56,98.38,98.4,5179.0,90.3031,90.3673,90.2022,90.2206,5179.0
2016-04-04 11:50:00,98.45,98.47,98.37,98.39,9312.0,90.2664,90.2848,90.1931,90.2114,9312.0
2016-04-04 12:00:00,98.4,98.61,98.39,98.61,5300.0,90.2206,90.4131,90.2114,90.4131,5300.0
2016-04-04 12:10:00,98.59,98.62,98.5,98.55,15788.0,90.3948,90.4223,90.3123,90.3581,15788.0
2016-04-04 12:20:00,98.53,98.64,98.48,98.52,3104.0,90.3398,90.4406,90.2939,90.3306,3104.0
2016-04-04 12:30:00,98.5,98.57,98.44,98.44,6665.0,90.3123,90.3764,90.2573,90.2573,6665.0
2016-04-04 12:40:00,98.42,98.56,98.39,98.55,11501.0,90.2389,90.3673,90.2114,90.3581,11501.0
2016-04-04 12:50:00,98.57,98.58,98.5,98.5,6161.0,90.3764,90.3856,90.3123,90.3123,6161.0
2016-04-04 13:00:00,98.51,98.51,98.26,98.34,5154.0,90.3214,90.3214,90.0922,90.1656,5154.0
2016-04-04 13:10:00,98.3,98.44,98.3,98.41,4288.0,90.1289,90.2573,90.1289,90.2297,4288.0
2016-04-04 13:20:00,98.4,98.49,98.34,98.38,6244.0,90.2206,90.3031,90.1656,90.2022,6244.0
2016-04-04 13:30:00,98.38,98.45,98.29,98.35,7115.0,90.2022,90.2664,90.1197,90.1747,7115.0
2016-04-04 13:40:00,98.34,98.42,98.29,98.35,9449.0,90.1656,90.2389,90.1197,90.1747,9449.0
2016-04-04 13:50:00,98.32,98.43,98.3,98.34,7643.0,90.1472,90.2481,90.1289,90.1656,7643.0
2016-04-04 14:00:00,98.34,98.39,98.21,98.21,7419.0,90.1656,90.2114,90.0464,90.0464,7419.0
2016-04-04 14:10:00,98.19,98.24,98.08,98.12,6114.0,90.028,90.0739,89.9272,89.9639,6114.0
2016-04-04 14:20:00,98.17,98.21,98.08,98.15,11829.0,90.0097,90.0464,89.9272,89.9914,11829.0
2016-04-04 14:30:00,98.18,98.21,98.05,98.07,9108.0,90.0189,90.0464,89.8997,89.918,9108.0
2016-04-04 14:40:00,98.1,98.16,98.1,98.12,9546.0,89.9455,90.0005,89.9455,89.9639,9546.0
2016-04-04 14:50:00,98.13,98.13,97.98,98.04,9904.0,89.973,89.973,89.8355,89.8905,9904.0
2016-04-04 15:00:00,98.07,98.3,98.05,98.16,11669.0,89.918,90.1289,89.8997,90.0005,11669.0
2016-04-04 15:10:00,98.19,98.23,98.12,98.17,9784.0,90.028,90.0647,89.9639,90.0097,9784.0
2016-04-04 15:20:00,98.13,98.13,98.0,98.0,12090.0,89.973,89.973,89.8538,89.8538,12090.0
2016-04-04 15:30:00,98.05,98.16,97.97,98.0,26466.0,89.8997,90.0005,89.8263,89.8538,26466.0
2016-04-04 15:40:00,98.0,98.1,97.96,98.07,24635.0,89.8538,89.9455,89.8172,89.918,24635.0
2016-04-04 15:50:00,98.07,98.21,98.03,98.17,62983.0,89.918,90.0464,89.8813,90.0097,62983.0
2016-04-05 09:30:00,97.09,97.15,96.53,96.68,22601.0,89.0195,89.0745,88.506,88.6436,22601.0
2016-04-05 09:40:00,96.66,96.87,96.25,96.41,11500.0,88.6252,88.8178,88.2493,88.396,11500.0
2016-04-05 09:50:00,96.41,96.72,96.41,96.67,4786.0,88.396,88.6802,88.396,88.6344,4786.0
2016-04-05 10:00:00,96.66,97.02,96.58,96.93,33525.0,88.6252,88.9553,88.5519,88.8728,33525.0
2016-04-05 10:10:00,96.96,97.02,96.83,96.97,8345.0,88.9003,88.9553,88.7811,88.9094,8345.0
2016-04-05 10:20:00,96.91,97.05,96.84,96.9,5510.0,88.8544,88.9828,88.7903,88.8453,5510.0
2016-04-05 10:30:00,96.97,97.06,96.67,96.79,9700.0,88.9094,88.992,88.6344,88.7444,9700.0
2016-04-05 10:40:00,96.76,96.83,96.5,96.78,11020.0,88.7169,88.7811,88.4785,88.7352,11020.0
2016-04-05 10:50:00,96.78,96.8,96.67,96.73,20957.0,88.7352,88.7536,88.6344,88.6894,20957.0
2016-04-05 11:00:00,96.73,96.82,96.64,96.78,13467.0,88.6894,88.7719,88.6069,88.7352,13467.0
2016-04-05 11:10:00,96.78,96.79,96.64,96.72,5026.0,88.7352,88.7444,88.6069,88.6802,5026.0
2016-04-05 11:20:00,96.75,96.82,96.64,96.72,9141.0,88.7077,88.7719,88.6069,88.6802,9141.0
2016-04-05 11:30:00,96.73,96.82,96.55,96.59,20630.0,88.6894,88.7719,88.5244,88.561,20630.0
2016-04-05 11:40:00,96.6,96.66,96.42,96.54,34868.0,88.5702,88.6252,88.4052,88.5152,34868.0
2016-04-05 11:50:00,96.46,96.58,96.44,96.56,10183.0,88.4418,88.5519,88.4235,88.5335,10183.0
2016-04-05 12:00:00,96.56,96.62,96.48,96.51,10186.0,88.5335,88.5885,88.4602,88.4877,10186.0
2016-04-05 12:10:00,96.51,96.57,96.24,96.25,4400.0,88.4877,88.5427,88.2401,88.2493,4400.0
2016-04-05 12:20:00,96.29,96.36,96.2,96.3,6155.0,88.286,88.3502,88.2035,88.2951,6155.0
2016-04-05 12:30:00,96.29,96.39,96.23,96.24,14441.0,88.286,88.3777,88.231,88.2401,14441.0
2016-04-05 12:40:00,96.28,96.29,96.16,96.16,7214.0,88.2768,88.286,88.1668,88.1668,7214.0
2016-04-05 12:50:00,96.18,96.23,96.08,96.17,18529.0,88.1851,88.231,88.0934,88.1759,18529.0
2016-04-05 13:00:00,96.15,96.19,95.98,96.02,17875.0,88.1576,88.1943,88.0017,88.0384,17875.0
2016-04-05 13:10:00,96.04,96.19,96.02,96.17,6058.0,88.0568,88.1943,88.0384,88.1759,6058.0
2016-04-05 13:20:00,96.18,96.48,96.18,96.46,6100.0,88.1851,88.4602,88.1851,88.4418,6100.0
2016-04-05 13:30:00,96.45,96.46,96.39,96.39,4400.0,88.4327,88.4418,88.3777,88.3777,4400.0
2016-04-05 13:40:00,96.4,96.49,96.37,96.38,6300.0,88.3868,88.4693,88.3593,88.3685,6300.0
2016-04-05 13:50:00,96.39,96.72,96.39,96.62,9970.0,88.3777,88.6802,88.3777,88.5885,9970.0
2016-04-05 14:00:00,96.6,96.62,96.49,96.56,8094.0,88.5702,88.5885,88.4693,88.5335,8094.0
2016-04-05 14:10:00,96.55,96.71,96.52,96.71,15159.0,88.5244,88.6711,88.4969,88.6711,15159.0
2016-04-05 14:20:00,96.73,96.73,96.6,96.7,6256.0,88.6894,88.6894,88.5702,88.6619,6256.0
2016-04-05 14:30:00,96.73,96.88,96.68,96.86,5290.0,88.6894,88.8269,88.6436,88.8086,5290.0
2016-04-05 14:40:00,96.85,96.9,96.76,96.78,4692.0,88.7994,88.8453,88.7169,88.7352,4692.0
2016-04-05 14:50:00,96.78,96.92,96.78,96.88,6687.0,88.7352,88.8636,88.7352,88.8269,6687.0
2016-04-05 15:00:00,96.88,96.91,96.67,96.68,5600.0,88.8269,88.8544,88.6344,88.6436,5600.0
2016-04-05 15:10:00,96.65,96.69,96.59,96.69,10694.0,88.616,88.6527,88.561,88.6527,10694.0
2016-04-05 15:20:00,96.66,96.73,96.62,96.68,9636.0,88.6252,88.6894,88.5885,88.6436,9636.0
2016-04-05 15:30:00,96.7,96.72,96.47,96.47,21120.0,88.6619,88.6802,88.451,88.451,21120.0
2016-04-05 15:40:00,96.48,96.59,96.46,96.53,30637.0,88.4602,88.561,88.4418,88.506,30637.0
2016-04-05 15:50:00,96.53,96.56,96.17,96.4,81300.0,88.506,88.5335,88.1759,88.3868,81300.0
2016-04-06 09:30:00,96.41,96.84,96.23,96.44,24360.0,88.396,88.7903,88.231,88.4235,24360.0
2016-04-06 09:40:00,96.43,96.57,96.38,96.57,5540.0,88.4143,88.5427,88.3685,88.5427,5540.0
2016-04-06 09:50:00,96.5,96.69,96.36,96.41,24930.0,88.4785,88.6527,88.3502,88.396,24930.0
2016-04-06 10:00:00,96.45,96.78,96.44,96.66,65727.0,88.4327,88.7352,88.4235,88.6252,65727.0
2016-04-06 10:10:00,96.66,96.69,96.36,96.48,44935.0,88.6252,88.6527,88.3502,88.4602,44935.0
2016-04-06 10:20:00,96.42,96.57,96.34,96.56,29368.0,88.4052,88.5427,88.3318,88.5335,29368.0
2016-04-06 10:30:00,96.57,96.76,96.34,96.65,65744.0,88.5427,88.7169,88.3318,88.616,65744.0
2016-04-06 10:40:00,96.62,96.97,96.62,96.93,19573.0,88.5885,88.9094,88.5885,88.8728,19573.0
2016-04-06 10:50:00,97.02,97.16,96.95,97.14,2160.0,88.9553,89.0837,88.8911,89.0653,2160.0
2016-04-06 11:00:00,97.19,97.22,96.99,97.0,13794.0,89.1112,89.1387,88.9278,88.937,13794.0
2016-04-06 11:10:00,97.02,97.12,96.91,97.0,61888.0,88.9553,89.047,88.8544,88.937,61888.0
2016-04-06 11:20:00,97.0,97.09,96.92,97.09,7700.0,88.937,89.0195,88.8636,89.0195,7700.0
2016-04-06 11:30:00,97.08,97.16,97.07,97.07,13302.0,89.0103,89.0837,89.0011,89.0011,13302.0
2016-04-06 11:40:00,97.11,97.18,97.05,97.13,22834.0,89.0378,89.102,88.9828,89.0561,22834.0
2016-04-06 11:50:00,97.14,97.2,97.09,97.15,8570.0,89.0653,89.1203,89.0195,89.0745,8570.0
2016-04-06 12:00:00,97.15,97.19,97.02,97.06,16931.0,89.0745,89.1112,88.9553,88.992,16931.0
2016-04-06 12:10:00,97.05,97.16,97.02,97.16,6600.0,88.9828,89.0837,88.9553,89.0837,6600.0
2016-04-06 12:20:00,97.19,97.32,97.18,97.31,3534.0,89.1112,89.2304,89.102,89.2212,3534.0
2016-04-06 12:30:00,97.32,97.32,97.22,97.23,12747.0,89.2304,89.2304,89.1387,89.1478,12747.0
2016-04-06 12:40:00,97.21,97.26,97.19,97.22,6329.0,89.1295,89.1753,89.1112,89.1387,6329.0
2016-04-06 12:50:00,97.26,97.34,97.24,97.31,5100.0,89.1753,89.2487,89.157,89.2212,5100.0
2016-04-06 13:00:00,97.27,97.4,97.24,97.4,9134.0,89.1845,89.3037,89.157,89.3037,9134.0
2016-04-06 13:10:00,97.4,97.43,97.26,97.28,7190.0,89.3037,89.3312,89.1753,89.1937,7190.0
2016-04-06 13:20:00,97.28,97.32,97.27,97.28,3172.0,89.1937,89.2304,89.1845,89.1937,3172.0
2016-04-06 13:30:00,97.26,97.27,97.19,97.19,2707.0,89.1753,89.1845,89.1112,89.1112,2707.0
2016-04-06 13:40:00,97.19,97.45,97.19,97.45,156600.0,89.1112,89.3495,89.1112,89.3495,156600.0
2016-04-06 13:50:00,97.48,97.63,97.37,97.39,5824.0,89.3771,89.5146,89.2762,89.2945,5824.0
2016-04-06 14:00:00,97.36,97.44,97.19,97.28,9839.0,89.267,89.3404,89.1112,89.1937,9839.0
2016-04-06 14:10:00,97.24,97.38,97.16,97.35,8459.0,89.157,89.2854,89.0837,89.2579,8459.0
2016-04-06 14:20:00,97.36,97.4,97.21,97.28,11271.0,89.267,89.3037,89.1295,89.1937,11271.0
2016-04-06 14:30:00,97.34,97.4,97.18,97.2,11978.0,89.2487,89.3037,89.102,89.1203,11978.0
2016-04-06 14:40:00,97.19,97.22,97.14,97.22,4980.0,89.1112,89.1387,89.0653,89.1387,4980.0
2016-04-06 14:50:00,97.22,97.39,97.14,97.39,8445.0,89.1387,89.2945,89.0653,89.2945,8445.0
2016-04-06 15:00:00,97.39,97.58,97.34,97.54,15950.0,89.2945,89.4687,89.2487,89.4321,15950.0
2016-04-06 15:10:00,97.55,97.6,97.44,97.53,11530.0,89.4412,89.4871,89.3404,89.4229,11530.0
2016-04-06 15:20:00,97.53,97.61,97.49,97.61,69539.0,89.4229,89.4962,89.3862,89.4962,69539.0
2016-04-06 15:30:00,97.58,97.68,97.58,97.61,20496.0,89.4687,89.5604,89.4687,89.4962,20496.0
2016-04-06 15:40:00,97.62,97.7,97.56,97.7,29740.0,89.5054,89.5788,89.4504,89.5788,29740.0
2016-04-06 15:50:00,97.69,97.84,97.65,97.73,87933.0,89.5696,89.7071,89.5329,89.6063,87933.0
2016-04-07 09:30:00,96.84,97.16,96.23,97.16,57969.0,88.7903,89.0837,88.231,89.0837,57969.0
2016-04-07 09:40:00,97.15,97.22,96.87,96.99,28451.0,89.0745,89.1387,88.8178,88.9278,28451.0
2016-04-07 09:50:00,97.0,97.18,96.74,97.1,58711.0,88.937,89.102,88.6986,89.0286,58711.0
2016-04-07 10:00:00,97.09,97.44,97.0,97.32,68752.0,89.0195,89.3404,88.937,89.2304,68752.0
2016-04-07 10:10:00,97.26,97.26,96.95,97.14,48165.0,89.1753,89.1753,88.8911,89.0653,48165.0
2016-04-07 10:20:00,97.15,97.15,96.91,97.0,20602.0,89.0745,89.0745,88.8544,88.937,20602.0
2016-04-07 10:30:00,97.0,97.11,96.95,97.07,66116.0,88.937,89.0378,88.8911,89.0011,66116.0
2016-04-07 10:40:00,97.07,97.12,96.91,97.07,49168.0,89.0011,89.047,88.8544,89.0011,49168.0
2016-04-07 10:50:00,97.09,97.28,97.0,97.14,15096.0,89.0195,89.1937,88.937,89.0653,15096.0
2016-04-07 11:00:00,97.09,97.11,96.96,96.96,13470.0,89.0195,89.0378,88.9003,88.9003,13470.0
2016-04-07 11:10:00,96.97,97.04,96.9,96.9,542320.0,88.9094,88.9736,88.8453,88.8453,542320.0
2016-04-07 11:20:00,96.81,96.81,96.42,96.76,8033.0,88.7627,88.7627,88.4052,88.7169,8033.0
2016-04-07 11:30:00,96.87,97.01,96.87,97.0,21268.0,88.8178,88.9461,88.8178,88.937,21268.0
2016-04-07 11:40:00,96.97,97.16,96.95,97.09,14738.0,88.9094,89.0837,88.8911,89.0195,14738.0
2016-04-07 11:50:00,97.14,97.16,97.03,97.03,3300.0,89.0653,89.0837,88.9645,88.9645,3300.0
2016-04-07 12:00:00,97.09,97.1,96.95,97.1,6904.0,89.0195,89.0286,88.8911,89.0286,6904.0
2016-04-07 12:10:00,97.1,97.1,96.94,97.02,118889.0,89.0286,89.0286,88.8819,88.9553,118889.0
2016-04-07 12:20:00,97.0,97.16,96.97,97.02,15533.0,88.937,89.0837,88.9094,88.9553,15533.0
2016-04-07 12:30:00,97.04,97.07,96.96,97.03,12853.0,88.9736,89.0011,88.9003,88.9645,12853.0
2016-04-07 12:40:00,97.07,97.07,96.92,97.02,8241.0,89.0011,89.0011,88.8636,88.9553,8241.0
2016-04-07 12:50:00,96.98,97.02,96.91,97.02,5382.0,88.9186,88.9553,88.8544,88.9553,5382.0
2016-04-07 13:00:00,96.98,97.02,96.94,97.0,8351.0,88.9186,88.9553,88.8819,88.937,8351.0
2016-04-07 13:10:00,97.0,97.02,96.92,96.98,6588.0,88.937,88.9553,88.8636,88.9186,6588.0
2016-04-07 13:20:00,97.0,97.02,96.97,96.99,17273.0,88.937,88.9553,88.9094,88.9278,17273.0
2016-04-07 13:30:00,97.0,97.02,96.89,97.0,9543.0,88.937,88.9553,88.8361,88.937,9543.0
2016-04-07 13:40:00,96.99,97.02,96.79,96.79,15978.0,88.9278,88.9553,88.7444,88.7444,15978.0
2016-04-07 13:50:00,96.79,96.8,96.53,96.54,17788.0,88.7444,88.7536,88.506,88.5152,17788.0
2016-04-07 14:00:00,96.55,96.55,96.27,96.3,41138.0,88.5244,88.5244,88.2676,88.2951,41138.0
2016-04-07 14:10:00,96.27,96.3,95.88,95.88,56155.0,88.2676,88.2951,87.9101,87.9101,56155.0
2016-04-07 14:20:00,95.87,96.17,95.83,96.17,11640.0,87.9009,88.1759,87.8642,88.1759,11640.0
2016-04-07 14:30:00,96.21,96.46,96.21,96.41,13443.0,88.2126,88.4418,88.2126,88.396,13443.0
2016-04-07 14:40:00,96.41,96.41,96.25,96.29,42769.0,88.396,88.396,88.2493,88.286,42769.0
2016-04-07 14:50:00,96.29,96.45,96.23,96.31,12468.0,88.286,88.4327,88.231,88.3043,12468.0
2016-04-07 15:00:00,96.3,96.54,96.25,96.51,11201.0,88.2951,88.5152,88.2493,88.4877,11201.0
2016-04-07 15:10:00,96.51,96.71,96.5,96.54,13342.0,88.4877,88.6711,88.4785,88.5152,13342.0
2016-04-07 15:20:00,96.53,96.57,96.48,96.53,6768.0,88.506,88.5427,88.4602,88.506,6768.0
2016-04-07 15:30:00,96.53,96.59,96.43,96.5,31851.0,88.506,88.561,88.4143,88.4785,31851.0
2016-04-07 15:40:00,96.53,96.82,96.49,96.81,47703.0,88.506,88.7719,88.4693,88.7627,47703.0
2016-04-07 15:50:00,96.81,96.84,96.61,96.74,150992.0,88.7627,88.7903,88.5794,88.6986,150992.0
2016-04-08 09:30:00,97.38,97.76,96.74,96.82,22228.0,89.2854,89.6338,88.6986,88.7719,22228.0
2016-04-08 09:40:00,96.76,96.96,96.57,96.85,19425.0,88.7169,88.9003,88.5427,88.7994,19425.0
2016-04-08 09:50:00,96.82,97.18,96.65,97.13,9900.0,88.7719,89.102,88.616,89.0561,9900.0
2016-04-08 10:00:00,97.17,97.3,97.1,97.19,13040.0,89.0928,89.212,89.0286,89.1112,13040.0
2016-04-08 10:10:00,97.19,97.45,97.08,97.35,13010.0,89.1112,89.3495,89.0103,89.2579,13010.0
2016-04-08 10:20:00,97.35,97.35,97.05,97.22,9879.0,89.2579,89.2579,88.9828,89.1387,9879.0
2016-04-08 10:30:00,97.26,97.3,97.13,97.2,9000.0,89.1753,89.212,89.0561,89.1203,9000.0
2016-04-08 10:40:00,97.22,97.32,97.12,97.29,8632.0,89.1387,89.2304,89.047,89.2028,8632.0
2016-04-08 10:50:00,97.27,97.39,97.26,97.32,10950.0,89.1845,89.2945,89.1753,89.2304,10950.0
2016-04-08 11:00:00,97.3,97.54,97.29,97.48,9897.0,89.212,89.4321,89.2028,89.3771,9897.0
2016-04-08 11:10:00,97.45,97.55,97.43,97.47,13863.0,89.3495,89.4412,89.3312,89.3679,13863.0
2016-04-08 11:20:00,97.48,97.58,97.42,97.55,8660.0,89.3771,89.4687,89.322,89.4412,8660.0
2016-04-08 11:30:00,97.53,97.55,97.28,97.33,9017.0,89.4229,89.4412,89.1937,89.2395,9017.0
2016-04-08 11:40:00,97.32,97.38,97.24,97.28,7554.0,89.2304,89.2854,89.157,89.1937,7554.0
2016-04-08 11:50:00,97.28,97.5,97.28,97.48,5928.0,89.1937,89.3954,89.1937,89.3771,5928.0
2016-04-08 12:00:00,97.48,97.53,97.38,97.48,8233.0,89.3771,89.4229,89.2854,89.3771,8233.0
2016-04-08 12:10:00,97.52,97.52,97.41,97.42,5101.0,89.4137,89.4137,89.3129,89.322,5101.0
2016-04-08 12:20:00,97.39,97.41,97.31,97.33,7319.0,89.2945,89.3129,89.2212,89.2395,7319.0
2016-04-08 12:30:00,97.31,97.36,97.21,97.31,19195.0,89.2212,89.267,89.1295,89.2212,19195.0
2016-04-08 12:40:00,97.28,97.42,97.25,97.42,3883.0,89.1937,89.322,89.1662,89.322,3883.0
2016-04-08 12:50:00,97.41,97.41,97.31,97.31,2612.0,89.3129,89.3129,89.2212,89.2212,2612.0
2016-04-08 13:00:00,97.29,97.34,97.25,97.25,3710.0,89.2028,89.2487,89.1662,89.1662,3710.0
2016-04-08 13:10:00,97.23,97.36,97.22,97.22,5050.0,89.1478,89.267,89.1387,89.1387,5050.0
2016-04-08 13:20:00,97.23,97.3,97.18,97.22,10959.0,89.1478,89.212,89.102,89.1387,10959.0
2016-04-08 13:30:00,97.18,97.31,97.18,97.24,5961.0,89.102,89.2212,89.102,89.157,5961.0
2016-04-08 13:40:00,97.24,97.32,97.22,97.22,3763.0,89.157,89.2304,89.1387,89.1387,3763.0
2016-04-08 13:50:00,97.19,97.35,97.19,97.3,5532.0,89.1112,89.2579,89.1112,89.212,5532.0
2016-04-08 14:00:00,97.32,97.43,97.18,97.43,13511.0,89.2304,89.3312,89.102,89.3312,13511.0
2016-04-08 14:10:00,97.43,97.6,97.43,97.55,7450.0,89.3312,89.4871,89.3312,89.4412,7450.0
2016-04-08 14:20:00,97.53,97.54,97.4,97.54,8478.0,89.4229,89.4321,89.3037,89.4321,8478.0
2016-04-08 14:30:00,97.54,97.55,97.44,97.53,12282.0,89.4321,89.4412,89.3404,89.4229,12282.0
2016-04-08 14:40:00,97.52,97.53,97.33,97.33,12358.0,89.4137,89.4229,89.2395,89.2395,12358.0
2016-04-08 14:50:00,97.32,97.34,97.24,97.34,14574.0,89.2304,89.2487,89.157,89.2487,14574.0
2016-04-08 15:00:00,97.32,97.33,97.0,97.0,14706.0,89.2304,89.2395,88.937,88.937,14706.0
2016-04-08 15:10:00,96.97,97.2,96.96,97.05,9507.0,88.9094,89.1203,88.9003,88.9828,9507.0
2016-04-08 15:20:00,97.1,97.16,97.06,97.08,7483.0,89.0286,89.0837,88.992,89.0103,7483.0
2016-04-08 15:30:00,97.08,97.09,96.93,97.05,11369.0,89.0103,89.0195,88.8728,88.9828,11369.0
2016-04-08 15:40:00,97.06,97.15,97.0,97.07,20667.0,88.992,89.0745,88.937,89.0011,20667.0
2016-04-08 15:50:00,97.09,97.24,97.05,97.24,48307.0,89.0195,89.157,88.9828,89.157,48307.0
2016-04-11 09:30:00,97.86,98.01,97.28,98.01,14947.0,89.7255,89.863,89.1937,89.863,14947.0
2016-04-11 09:40:00,97.97,98.17,97.64,98.06,14034.0,89.8263,90.0097,89.5238,89.9088,14034.0
2016-04-11 09:50:00,98.13,98.23,98.03,98.06,4336.0,89.973,90.0647,89.8813,89.9088,4336.0
2016-04-11 10:00:00,98.09,98.17,97.98,98.14,10800.0,89.9363,90.0097,89.8355,89.9822,10800.0
2016-04-11 10:10:00,98.2,98.28,98.12,98.25,6270.0,90.0372,90.1106,89.9639,90.083,6270.0
2016-04-11 10:20:00,98.21,98.25,97.89,97.89,5804.0,90.0464,90.083,89.753,89.753,5804.0
2016-04-11 10:30:00,97.88,97.98,97.6,97.72,18623.0,89.7438,89.8355,89.4871,89.5971,18623.0
2016-04-11 10:40:00,97.7,97.7,97.37,97.4,7742.0,89.5788,89.5788,89.2762,89.3037,7742.0
2016-04-11 10:50:00,97.4,97.4,97.09,97.1,10984.0,89.3037,89.3037,89.0195,89.0286,10984.0
2016-04-11 11:00:00,97.04,97.09,96.99,97.08,6159.0,88.9736,89.0195,88.9278,89.0103,6159.0
2016-04-11 11:10:00,97.08,97.11,96.9,96.9,7339.0,89.0103,89.0378,88.8453,88.8453,7339.0
2016-04-11 11:20:00,96.93,97.01,96.83,96.91,9625.0,88.8728,88.9461,88.7811,88.8544,9625.0
2016-04-11 11:30:00,96.93,96.93,96.65,96.74,10835.0,88.8728,88.8728,88.616,88.6986,10835.0
2016-04-11 11:40:00,96.72,96.79,96.55,96.78,12129.0,88.6802,88.7444,88.5244,88.7352,12129.0
2016-04-11 11:50:00,96.77,97.02,96.71,97.02,4700.0,88.7261,88.9553,88.6711,88.9553,4700.0
2016-04-11 12:00:00,97.06,97.08,96.92,96.99,4220.0,88.992,89.0103,88.8636,88.9278,4220.0
2016-04-11 12:10:00,96.97,97.29,96.97,97.26,13959.0,88.9094,89.2028,88.9094,89.1753,13959.0
2016-04-11 12:20:00,97.27,97.28,97.18,97.2,4755.0,89.1845,89.1937,89.102,89.1203,4755.0
2016-04-11 12:30:00,97.16,97.18,97.02,97.02,4700.0,89.0837,89.102,88.9553,88.9553,4700.0
2016-04-11 12:40:00,96.99,97.25,96.98,97.25,4969.0,88.9278,89.1662,88.9186,89.1662,4969.0
2016-04-11 12:50:00,97.31,97.5,97.31,97.5,4970.0,89.2212,89.3954,89.2212,89.3954,4970.0
2016-04-11 13:00:00,97.49,97.53,97.4,97.43,5175.0,89.3862,89.4229,89.3037,89.3312,5175.0
2016-04-11 13:10:00,97.43,97.52,97.42,97.44,2700.0,89.3312,89.4137,89.322,89.3404,2700.0
2016-04-11 13:20:00,97.37,97.4,97.22,97.22,15415.0,89.2762,89.3037,89.1387,89.1387,15415.0
2016-04-11 13:30:00,97.22,97.33,97.16,97.2,5973.0,89.1387,89.2395,89.0837,89.1203,5973.0
2016-04-11 13:40:00,97.13,97.26,97.09,97.2,2400.0,89.0561,89.1753,89.0195,89.1203,2400.0
2016-04-11 13:50:00,97.2,97.22,97.11,97.21,2975.0,89.1203,89.1387,89.0378,89.1295,2975.0
2016-04-11 14:00:00,97.2,97.34,97.04,97.08,7135.0,89.1203,89.2487,88.9736,89.0103,7135.0
2016-04-11 14:10:00,97.08,97.24,97.06,97.24,3765.0,89.0103,89.157,88.992,89.157,3765.0
2016-04-11 14:20:00,97.19,97.29,97.07,97.07,4228.0,89.1112,89.2028,89.0011,89.0011,4228.0
2016-04-11 14:30:00,97.08,97.25,97.01,97.25,14309.0,89.0103,89.1662,88.9461,89.1662,14309.0
2016-04-11 14:40:00,97.24,97.28,97.14,97.23,2988.0,89.157,89.1937,89.0653,89.1478,2988.0
2016-04-11 14:50:00,97.22,97.39,97.13,97.3,5305.0,89.1387,89.2945,89.0561,89.212,5305.0
2016-04-11 15:00:00,97.34,97.34,96.98,96.99,6006.0,89.2487,89.2487,88.9186,88.9278,6006.0
2016-04-11 15:10:00,97.0,97.11,96.94,97.04,8812.0,88.937,89.0378,88.8819,88.9736,8812.0
2016-04-11 15:20:00,97.03,97.08,96.87,96.87,9684.0,88.9645,89.0103,88.8178,88.8178,9684.0
2016-04-11 15:30:00,96.93,96.98,96.8,96.8,10312.0,88.8728,88.9186,88.7536,88.7536,10312.0
2016-04-11 15:40:00,96.81,96.83,96.64,96.76,23807.0,88.7627,88.7811,88.6069,88.7169,23807.0
2016-04-11 15:50:00,96.78,96.83,96.6,96.63,47257.0,88.7352,88.7811,88.5702,88.5977,47257.0
2016-04-12 09:30:00,96.97,97.09,96.49,96.94,19003.0,88.9094,89.0195,88.4693,88.8819,19003.0
2016-04-12 09:40:00,96.86,97.31,96.79,97.16,7025.0,88.8086,89.2212,88.7444,89.0837,7025.0
2016-04-12 09:50:00,97.26,97.31,97.1,97.26,4200.0,89.1753,89.2212,89.0286,89.1753,4200.0
2016-04-12 10:00:00,97.26,97.35,96.87,96.87,8374.0,89.1753,89.2579,88.8178,88.8178,8374.0
2016-04-12 10:10:00,96.89,96.97,96.81,96.81,11425.0,88.8361,88.9094,88.7627,88.7627,11425.0
2016-04-12 10:20:00,96.81,97.15,96.76,97.13,64722.0,88.7627,89.0745,88.7169,89.0561,64722.0
2016-04-12 10:30:00,97.14,97.51,97.04,97.12,13442.0,89.0653,89.4046,88.9736,89.047,13442.0
2016-04-12 10:40:00,97.18,97.38,97.16,97.21,4222.0,89.102,89.2854,89.0837,89.1295,4222.0
2016-04-12 10:50:00,97.35,97.68,97.35,97.57,6699.0,89.2579,89.5604,89.2579,89.4596,6699.0
2016-04-12 11:00:00,97.59,97.59,97.31,97.55,8277.0,89.4779,89.4779,89.2212,89.4412,8277.0
2016-04-12 11:10:00,97.6,97.63,97.35,97.63,8661.0,89.4871,89.5146,89.2579,89.5146,8661.0
2016-04-12 11:20:00,97.63,97.76,97.58,97.68,5504.0,89.5146,89.6338,89.4687,89.5604,5504.0
2016-04-12 11:30:00,97.65,97.73,97.62,97.65,6367.0,89.5329,89.6063,89.5054,89.5329,6367.0
2016-04-12 11:40:00,97.63,97.79,97.61,97.66,6232.0,89.5146,89.6613,89.4962,89.5421,6232.0
2016-04-12 11:50:00,97.6,97.79,97.59,97.62,12971.0,89.4871,89.6613,89.4779,89.5054,12971.0
2016-04-12 12:00:00,97.62,97.69,97.56,97.64,7205.0,89.5054,89.5696,89.4504,89.5238,7205.0
2016-04-12 12:10:00,97.64,97.74,97.57,97.58,3756.0,89.5238,89.6154,89.4596,89.4687,3756.0
2016-04-12 12:20:00,97.6,97.69,97.56,97.68,4180.0,89.4871,89.5696,89.4504,89.5604,4180.0
2016-04-12 12:30:00,97.62,97.8,97.62,97.79,4802.0,89.5054,89.6705,89.5054,89.6613,4802.0
2016-04-12 12:40:00,97.77,97.86,97.74,97.74,4811.0,89.6429,89.7255,89.6154,89.6154,4811.0
2016-04-12 12:50:00,97.77,98.02,97.77,97.99,4619.0,89.6429,89.8722,89.6429,89.8447,4619.0
2016-04-12 13:00:00,97.96,98.04,97.9,98.04,2800.0,89.8172,89.8905,89.7621,89.8905,2800.0
2016-04-12 13:10:00,98.03,98.1,97.78,97.85,7306.0,89.8813,89.9455,89.6521,89.7163,7306.0
2016-04-12 13:20:00,97.88,97.97,97.88,97.89,4709.0,89.7438,89.8263,89.7438,89.753,4709.0
2016-04-12 13:30:00,97.88,98.04,97.79,97.8,6215.0,89.7438,89.8905,89.6613,89.6705,6215.0
2016-04-12 13:40:00,97.79,98.01,97.78,97.92,6754.0,89.6613,89.863,89.6521,89.7805,6754.0
2016-04-12 13:50:00,97.94,97.95,97.81,97.86,7647.0,89.7988,89.808,89.6796,89.7255,7647.0
2016-04-12 14:00:00,97.84,97.94,97.82,97.89,7402.0,89.7071,89.7988,89.6888,89.753,7402.0
2016-04-12 14:10:00,97.9,98.06,97.9,98.0,5313.0,89.7621,89.9088,89.7621,89.8538,5313.0
2016-04-12 14:20:00,97.98,98.01,97.8,97.88,9072.0,89.8355,89.863,89.6705,89.7438,9072.0
2016-04-12 14:30:00,97.86,98.0,97.83,97.94,12598.0,89.7255,89.8538,89.698,89.7988,12598.0
2016-04-12 14:40:00,97.94,98.05,97.93,97.99,13287.0,89.7988,89.8997,89.7896,89.8447,13287.0
2016-04-12 14:50:00,97.98,98.04,97.87,97.93,12243.0,89.8355,89.8905,89.7346,89.7896,12243.0
2016-04-12 15:00:00,97.97,98.15,97.97,98.01,18846.0,89.8263,89.9914,89.8263,89.863,18846.0
2016-04-12 15:10:00,98.01,98.08,97.96,98.02,21519.0,89.863,89.9272,89.8172,89.8722,21519.0
2016-04-12 15:20:00,98.01,98.02,97.83,97.89,19871.0,89.863,89.8722,89.698,89.753,19871.0
2016-04-12 15:30:00,97.88,97.98,97.76,97.76,21126.0,89.7438,89.8355,89.6338,89.6338,21126.0
2016-04-12 15:40:00,97.79,97.91,97.73,97.79,94200.0,89.6613,89.7713,89.6063,89.6613,94200.0
2016-04-12 15:50:00,97.79,97.91,97.74,97.79,181832.0,89.6613,89.7713,89.6154,89.6613,181832.0
2016-04-13 09:30:00,98.31,99.17,97.86,99.07,39841.0,90.1381,90.9266,89.7255,90.8349,39841.0
2016-04-13 09:40:00,99.14,99.46,99.05,99.45,84578.0,90.8991,91.1925,90.8165,91.1833,84578.0
2016-04-13 09:50:00,99.46,99.6,99.15,99.32,45795.0,91.1925,91.3208,90.9082,91.0641,45795.0
2016-04-13 10:00:00,99.33,99.39,99.16,99.22,11553.0,91.0733,91.1283,90.9174,90.9724,11553.0
2016-04-13 10:10:00,99.22,99.33,99.13,99.28,9859.0,90.9724,91.0733,90.8899,91.0274,9859.0
2016-04-13 10:20:00,99.35,99.43,99.14,99.14,9919.0,91.0916,91.165,90.8991,90.8991,9919.0
2016-04-13 10:30:00,99.21,99.3,98.86,98.86,7893.0,90.9632,91.0458,90.6423,90.6423,7893.0
2016-04-13 10:40:00,98.89,99.29,98.87,99.24,10791.0,90.6698,91.0366,90.6515,90.9908,10791.0
2016-04-13 10:50:00,99.3,99.44,99.18,99.23,10326.0,91.0458,91.1741,90.9357,90.9816,10326.0
2016-04-13 11:00:00,99.23,99.5,99.18,99.47,12353.0,90.9816,91.2291,90.9357,91.2016,12353.0
2016-04-13 11:10:00,99.44,99.56,99.38,99.42,10359.0,91.1741,91.2842,91.1191,91.1558,10359.0
2016-04-13 11:20:00,99.38,99.63,99.38,99.53,8650.0,91.1191,91.3483,91.1191,91.2566,8650.0
2016-04-13 11:30:00,99.63,99.86,99.63,99.81,19262.0,91.3483,91.5592,91.3483,91.5134,19262.0
2016-04-13 11:40:00,99.78,99.87,99.72,99.72,8290.0,91.4859,91.5684,91.4309,91.4309,8290.0
2016-04-13 11:50:00,99.78,99.78,99.64,99.66,8308.0,91.4859,91.4859,91.3575,91.3758,8308.0
2016-04-13 12:00:00,99.67,99.73,99.56,99.66,7300.0,91.385,91.44,91.2842,91.3758,7300.0
2016-04-13 12:10:00,99.69,99.76,99.56,99.56,6944.0,91.4033,91.4675,91.2842,91.2842,6944.0
2016-04-13 12:20:00,99.57,99.61,99.45,99.52,8521.0,91.2933,91.33,91.1833,91.2475,8521.0
2016-04-13 12:30:00,99.51,99.63,99.43,99.57,10688.0,91.2383,91.3483,91.165,91.2933,10688.0
2016-04-13 12:40:00,99.6,99.69,99.58,99.63,7032.0,91.3208,91.4033,91.3025,91.3483,7032.0
2016-04-13 12:50:00,99.63,99.68,99.5,99.51,6659.0,91.3483,91.3942,91.2291,91.2383,6659.0
2016-04-13 13:00:00,99.5,99.51,99.35,99.36,5889.0,91.2291,91.2383,91.0916,91.1008,5889.0
2016-04-13 13:10:00,99.37,99.46,99.37,99.4,4896.0,91.1099,91.1925,91.1099,91.1375,4896.0
2016-04-13 13:20:00,99.43,99.59,99.4,99.5,8485.0,91.165,91.3117,91.1375,91.2291,8485.0
2016-04-13 13:30:00,99.52,99.63,99.48,99.6,12778.0,91.2475,91.3483,91.2108,91.3208,12778.0
2016-04-13 13:40:00,99.63,99.72,99.58,99.67,11122.0,91.3483,91.4309,91.3025,91.385,11122.0
2016-04-13 13:50:00,99.7,99.82,99.68,99.79,60502.0,91.4125,91.5225,91.3942,91.495,60502.0
2016-04-13 14:00:00,99.76,99.81,99.73,99.79,14579.0,91.4675,91.5134,91.44,91.495,14579.0
2016-04-13 14:10:00,99.76,99.82,99.67,99.71,7795.0,91.4675,91.5225,91.385,91.4217,7795.0
2016-04-13 14:20:00,99.72,99.76,99.54,99.54,4835.0,91.4309,91.4675,91.2658,91.2658,4835.0
2016-04-13 14:30:00,99.58,99.76,99.58,99.76,7348.0,91.3025,91.4675,91.3025,91.4675,7348.0
2016-04-13 14:40:00,99.73,99.73,99.62,99.65,6198.0,91.44,91.44,91.3392,91.3667,6198.0
2016-04-13 14:50:00,99.66,99.74,99.58,99.74,7363.0,91.3758,91.4492,91.3025,91.4492,7363.0
2016-04-13 15:00:00,99.69,99.79,99.67,99.71,8211.0,91.4033,91.495,91.385,91.4217,8211.0
2016-04-13 15:10:00,99.74,99.78,99.69,99.73,7669.0,91.4492,91.4859,91.4033,91.44,7669.0
2016-04-13 15:20:00,99.73,99.74,99.66,99.69,9840.0,91.44,91.4492,91.3758,91.4033,9840.0
2016-04-13 15:30:00,99.69,99.87,99.67,99.86,45958.0,91.4033,91.5684,91.385,91.5592,45958.0
2016-04-13 15:40:00,99.88,99.88,99.73,99.77,70084.0,91.5776,91.5776,91.44,91.4767,70084.0
2016-04-13 15:50:00,99.78,99.89,99.75,99.84,165397.0,91.4859,91.5867,91.4584,91.5409,165397.0
2016-04-14 09:30:00,99.9,99.97,99.27,99.84,15666.0,91.5959,91.6601,91.0183,91.5409,15666.0
2016-04-14 09:40:00,99.94,99.97,99.8,99.91,7230.0,91.6326,91.6601,91.5042,91.6051,7230.0
2016-04-14 09:50:00,99.87,99.93,99.49,99.62,14583.0,91.5684,91.6234,91.22,91.3392,14583.0
2016-04-14 10:00:00,99.65,99.76,99.57,99.76,3600.0,91.3667,91.4675,91.2933,91.4675,3600.0
2016-04-14 10:10:00,99.76,99.94,99.74,99.94,14852.0,91.4675,91.6326,91.4492,91.6326,14852.0
2016-04-14 10:20:00,99.95,100.14,99.9,100.13,45726.0,91.6417,91.8159,91.5959,91.8068,45726.0
2016-04-14 10:30:00,100.13,100.13,99.64,99.67,11757.0,91.8068,91.8068,91.3575,91.385,11757.0
2016-04-14 10:40:00,99.72,99.73,99.58,99.63,5943.0,91.4309,91.44,91.3025,91.3483,5943.0
2016-04-14 10:50:00,99.62,99.98,99.62,99.87,5400.0,91.3392,91.6692,91.3392,91.5684,5400.0
2016-04-14 11:00:00,99.87,100.0,99.84,99.99,6821.0,91.5684,91.6876,91.5409,91.6784,6821.0
2016-04-14 11:10:00,100.02,100.1,99.93,100.09,12246.0,91.7059,91.7793,91.6234,91.7701,12246.0
2016-04-14 11:20:00,100.09,100.09,99.97,99.98,20273.0,91.7701,91.7701,91.6601,91.6692,20273.0
2016-04-14 11:30:00,99.97,100.13,99.97,100.08,21689.0,91.6601,91.8068,91.6601,91.7609,21689.0
2016-04-14 11:40:00,100.07,100.08,99.91,99.97,12386.0,91.7518,91.7609,91.6051,91.6601,12386.0
2016-04-14 11:50:00,99.94,100.1,99.94,100.1,13232.0,91.6326,91.7793,91.6326,91.7793,13232.0
2016-04-14 12:00:00,100.1,100.13,99.98,100.0,18179.0,91.7793,91.8068,91.6692,91.6876,18179.0
2016-04-14 12:10:00,99.98,100.12,99.98,100.0,8139.0,91.6692,91.7976,91.6692,91.6876,8139.0
2016-04-14 12:20:00,100.0,100.08,100.0,100.07,11978.0,91.6876,91.7609,91.6876,91.7518,11978.0
2016-04-14 12:30:00,100.02,100.17,99.98,100.16,17748.0,91.7059,91.8434,91.6692,91.8343,17748.0
2016-04-14 12:40:00,100.16,100.54,100.16,100.54,25192.0,91.8343,92.1827,91.8343,92.1827,25192.0
2016-04-14 12:50:00,100.54,100.76,100.53,100.76,15247.0,92.1827,92.3844,92.1735,92.3844,15247.0
2016-04-14 13:00:00,100.77,100.81,100.69,100.72,11802.0,92.3936,92.4302,92.3202,92.3477,11802.0
2016-04-14 13:10:00,100.72,100.75,100.44,100.44,8982.0,92.3477,92.3752,92.091,92.091,8982.0
2016-04-14 13:20:00,100.45,100.45,100.39,100.43,9697.0,92.1002,92.1002,92.0452,92.0818,9697.0
2016-04-14 13:30:00,100.43,100.53,100.4,100.4,21676.0,92.0818,92.1735,92.0543,92.0543,21676.0
2016-04-14 13:40:00,100.39,101.07,100.39,100.86,160863.0,92.0452,92.6686,92.0452,92.4761,160863.0
2016-04-14 13:50:00,100.84,100.85,100.55,100.74,37556.0,92.4578,92.4669,92.1919,92.3661,37556.0
2016-04-14 14:00:00,100.7,100.76,100.55,100.66,14359.0,92.3294,92.3844,92.1919,92.2927,14359.0
2016-04-14 14:10:00,100.66,100.69,100.56,100.58,18915.0,92.2927,92.3202,92.201,92.2194,18915.0
2016-04-14 14:20:00,100.56,100.78,100.55,100.65,51405.0,92.201,92.4027,92.1919,92.2835,51405.0
2016-04-14 14:30:00,100.62,100.64,100.44,100.58,35774.0,92.256,92.2744,92.091,92.2194,35774.0
2016-04-14 14:40:00,100.56,100.56,100.43,100.45,20379.0,92.201,92.201,92.0818,92.1002,20379.0
2016-04-14 14:50:00,100.44,100.57,100.38,100.38,21523.0,92.091,92.2102,92.036,92.036,21523.0
2016-04-14 15:00:00,100.35,100.42,100.31,100.37,46866.0,92.0085,92.0727,91.9718,92.0268,46866.0
2016-04-14 15:10:00,100.35,100.35,100.18,100.26,30115.0,92.0085,92.0085,91.8526,91.926,30115.0
2016-04-14 15:20:00,100.25,100.31,100.15,100.25,28649.0,91.9168,91.9718,91.8251,91.9168,28649.0
2016-04-14 15:30:00,100.25,100.31,100.11,100.13,58210.0,91.9168,91.9718,91.7884,91.8068,58210.0
2016-04-14 15:40:00,100.12,100.3,100.02,100.03,104688.0,91.7976,91.9626,91.7059,91.7151,104688.0
2016-04-14 15:50:00,100.03,100.14,100.01,100.08,129736.0,91.7151,91.8159,91.6967,91.7609,129736.0
2016-04-15 09:30:00,99.83,99.87,99.28,99.67,113744.0,91.5317,91.5684,91.0274,91.385,113744.0
2016-04-15 09:40:00,99.67,99.8,99.46,99.52,89402.0,91.385,91.5042,91.1925,91.2475,89402.0
2016-04-15 09:50:00,99.56,99.68,99.21,99.21,17523.0,91.2842,91.3942,90.9632,90.9632,17523.0
2016-04-15 10:00:00,99.23,99.23,98.83,98.88,16612.0,90.9816,90.9816,90.6148,90.6607,16612.0
2016-04-15 10:10:00,98.88,98.88,98.53,98.74,13463.0,90.6607,90.6607,90.3398,90.5323,13463.0
2016-04-15 10:20:00,98.74,99.19,98.73,99.11,51607.0,90.5323,90.9449,90.5231,90.8716,51607.0
2016-04-15 10:30:00,99.09,99.29,99.07,99.21,11007.0,90.8532,91.0366,90.8349,90.9632,11007.0
2016-04-15 10:40:00,99.18,99.4,99.13,99.4,46319.0,90.9357,91.1375,90.8899,91.1375,46319.0
2016-04-15 10:50:00,99.34,99.47,99.3,99.35,10262.0,91.0824,91.2016,91.0458,91.0916,10262.0
2016-04-15 11:00:00,99.34,99.57,99.32,99.52,7700.0,91.0824,91.2933,91.0641,91.2475,7700.0
2016-04-15 11:10:00,99.48,99.55,99.44,99.52,42015.0,91.2108,91.275,91.1741,91.2475,42015.0
2016-04-15 11:20:00,99.52,99.58,99.49,99.56,7762.0,91.2475,91.3025,91.22,91.2842,7762.0
2016-04-15 11:30:00,99.51,99.59,99.5,99.55,15078.0,91.2383,91.3117,91.2291,91.275,15078.0
2016-04-15 11:40:00,99.55,99.55,99.47,99.53,21047.0,91.275,91.275,91.2016,91.2566,21047.0
2016-04-15 11:50:00,99.53,99.54,99.46,99.51,7776.0,91.2566,91.2658,91.1925,91.2383,7776.0
2016-04-15 12:00:00,99.5,99.52,99.47,99.52,8459.0,91.2291,91.2475,91.2016,91.2475,8459.0
2016-04-15 12:10:00,99.5,99.52,99.36,99.44,17519.0,91.2291,91.2475,91.1008,91.1741,17519.0
2016-04-15 12:20:00,99.51,99.58,99.49,99.51,5690.0,91.2383,91.3025,91.22,91.2383,5690.0
2016-04-15 12:30:00,99.52,99.52,99.36,99.43,8187.0,91.2475,91.2475,91.1008,91.165,8187.0
2016-04-15 12:40:00,99.45,99.47,99.36,99.43,4967.0,91.1833,91.2016,91.1008,91.165,4967.0
2016-04-15 12:50:00,99.43,99.49,99.38,99.45,6154.0,91.165,91.22,91.1191,91.1833,6154.0
2016-04-15 13:00:00,99.5,99.51,99.39,99.41,9500.0,91.2291,91.2383,91.1283,91.1466,9500.0
2016-04-15 13:10:00,99.38,99.49,99.38,99.46,6658.0,91.1191,91.22,91.1191,91.1925,6658.0
2016-04-15 13:20:00,99.48,99.63,99.46,99.62,10541.0,91.2108,91.3483,91.1925,91.3392,10541.0
2016-04-15 13:30:00,99.59,99.67,99.44,99.45,16995.0,91.3117,91.385,91.1741,91.1833,16995.0
2016-04-15 13:40:00,99.43,99.62,99.41,99.55,8621.0,91.165,91.3392,91.1466,91.275,8621.0
2016-04-15 13:50:00,99.54,99.54,99.48,99.51,5113.0,91.2658,91.2658,91.2108,91.2383,5113.0
2016-04-15 14:00:00,99.52,99.53,99.4,99.4,11502.0,91.2475,91.2566,91.1375,91.1375,11502.0
2016-04-15 14:10:00,99.42,99.49,99.32,99.32,13559.0,91.1558,91.22,91.0641,91.0641,13559.0
2016-04-15 14:20:00,99.33,99.48,99.33,99.48,5757.0,91.0733,91.2108,91.0733,91.2108,5757.0
2016-04-15 14:30:00,99.52,99.58,99.49,99.58,8348.0,91.2475,91.3025,91.22,91.3025,8348.0
2016-04-15 14:40:00,99.55,99.6,99.52,99.55,6921.0,91.275,91.3208,91.2475,91.275,6921.0
2016-04-15 14:50:00,99.56,99.64,99.53,99.64,7231.0,91.2842,91.3575,91.2566,91.3575,7231.0
2016-04-15 15:00:00,99.66,99.68,99.55,99.62,15097.0,91.3758,91.3942,91.275,91.3392,15097.0
2016-04-15 15:10:00,99.59,99.64,99.56,99.6,11635.0,91.3117,91.3575,91.2842,91.3208,11635.0
2016-04-15 15:20:00,99.59,99.81,99.57,99.79,39894.0,91.3117,91.5134,91.2933,91.495,39894.0
2016-04-15 15:30:00,99.77,99.79,99.7,99.74,20810.0,91.4767,91.495,91.4125,91.4492,20810.0
2016-04-15 15:40:00,99.73,99.75,99.67,99.72,28976.0,91.44,91.4584,91.385,91.4309,28976.0
2016-04-15 15:50:00,99.74,99.83,99.72,99.74,91117.0,91.4492,91.5317,91.4309,91.4492,91117.0
2016-04-18 09:30:00,99.27,99.71,98.83,99.27,11252.0,91.0183,91.4217,90.6148,91.0183,11252.0
2016-04-18 09:40:00,99.25,99.62,99.24,99.56,15193.0,90.9999,91.3392,90.9908,91.2842,15193.0
2016-04-18 09:50:00,99.64,99.87,99.55,99.79,6367.0,91.3575,91.5684,91.275,91.495,6367.0
2016-04-18 10:00:00,99.79,100.2,99.79,100.09,30515.0,91.495,91.871,91.495,91.7701,30515.0
2016-04-18 10:10:00,100.02,100.45,100.02,100.39,3383.0,91.7059,92.1002,91.7059,92.0452,3383.0
2016-04-18 10:20:00,100.35,100.35,100.04,100.18,4850.0,92.0085,92.0085,91.7243,91.8526,4850.0
2016-04-18 10:30:00,100.22,100.44,100.12,100.13,6473.0,91.8893,92.091,91.7976,91.8068,6473.0
2016-04-18 10:40:00,100.08,100.1,99.81,99.88,90290.0,91.7609,91.7793,91.5134,91.5776,90290.0
2016-04-18 10:50:00,99.88,100.12,99.88,99.96,22009.0,91.5776,91.7976,91.5776,91.6509,22009.0
2016-04-18 11:00:00,99.96,100.04,99.91,100.02,10381.0,91.6509,91.7243,91.6051,91.7059,10381.0
2016-04-18 11:10:00,100.02,100.06,99.97,99.99,7335.0,91.7059,91.7426,91.6601,91.6784,7335.0
2016-04-18 11:20:00,100.06,100.12,100.0,100.02,5968.0,91.7426,91.7976,91.6876,91.7059,5968.0
2016-04-18 11:30:00,100.01,100.17,100.0,100.14,13286.0,91.6967,91.8434,91.6876,91.8159,13286.0
2016-04-18 11:40:00,100.14,100.27,100.14,100.23,2410.0,91.8159,91.9351,91.8159,91.8985,2410.0
2016-04-18 11:50:00,100.2,100.31,100.19,100.31,1363.0,91.871,91.9718,91.8618,91.9718,1363.0
2016-04-18 12:00:00,100.27,100.34,100.17,100.2,3054.0,91.9351,91.9993,91.8434,91.871,3054.0
2016-04-18 12:10:00,100.21,100.3,100.08,100.17,13312.0,91.8801,91.9626,91.7609,91.8434,13312.0
2016-04-18 12:20:00,100.18,100.3,100.18,100.26,9466.0,91.8526,91.9626,91.8526,91.926,9466.0
2016-04-18 12:30:00,100.32,100.42,100.29,100.38,5045.0,91.981,92.0727,91.9535,92.036,5045.0
2016-04-18 12:40:00,100.34,100.38,100.22,100.34,6113.0,91.9993,92.036,91.8893,91.9993,6113.0
2016-04-18 12:50:00,100.34,100.35,100.23,100.27,10629.0,91.9993,92.0085,91.8985,91.9351,10629.0
2016-04-18 13:00:00,100.28,100.29,100.21,100.23,4372.0,91.9443,91.9535,91.8801,91.8985,4372.0
2016-04-18 13:10:00,100.23,100.29,100.21,100.25,8308.0,91.8985,91.9535,91.8801,91.9168,8308.0
2016-04-18 13:20:00,100.27,100.32,100.22,100.25,7381.0,91.9351,91.981,91.8893,91.9168,7381.0
2016-04-18 13:30:00,100.3,100.3,100.19,100.26,4116.0,91.9626,91.9626,91.8618,91.926,4116.0
2016-04-18 13:40:00,100.28,100.32,100.23,100.25,10710.0,91.9443,91.981,91.8985,91.9168,10710.0
2016-04-18 13:50:00,100.25,100.4,100.23,100.4,15881.0,91.9168,92.0543,91.8985,92.0543,15881.0
2016-04-18 14:00:00,100.4,100.41,100.24,100.29,5734.0,92.0543,92.0635,91.9076,91.9535,5734.0
2016-04-18 14:10:00,100.29,100.49,100.28,100.49,7207.0,91.9535,92.1368,91.9443,92.1368,7207.0
2016-04-18 14:20:00,100.48,100.57,100.46,100.48,30720.0,92.1277,92.2102,92.1093,92.1277,30720.0
2016-04-18 14:30:00,100.48,100.67,100.46,100.64,12491.0,92.1277,92.3019,92.1093,92.2744,12491.0
2016-04-18 14:40:00,100.67,100.74,100.59,100.67,10590.0,92.3019,92.3661,92.2285,92.3019,10590.0
2016-04-18 14:50:00,100.73,100.92,100.71,100.9,46915.0,92.3569,92.5311,92.3386,92.5128,46915.0
2016-04-18 15:00:00,100.89,101.03,100.88,101.01,47007.0,92.5036,92.632,92.4944,92.6136,47007.0
2016-04-18 15:10:00,101.01,101.05,100.98,101.03,27876.0,92.6136,92.6503,92.5861,92.632,27876.0
2016-04-18 15:20:00,101.03,101.04,100.97,101.02,23932.0,92.632,92.6411,92.5769,92.6228,23932.0
2016-04-18 15:30:00,101.0,101.05,100.99,101.0,35634.0,92.6045,92.6503,92.5953,92.6045,35634.0
2016-04-18 15:40:00,101.0,101.09,100.96,100.98,66456.0,92.6045,92.687,92.5678,92.5861,66456.0
2016-04-18 15:50:00,100.97,101.04,100.93,100.97,93652.0,92.5769,92.6411,92.5403,92.5769,93652.0
2016-04-19 09:30:00,101.63,101.75,101.25,101.67,32659.0,93.1821,93.2921,92.8337,93.2188,32659.0
2016-04-19 09:40:00,101.65,101.83,101.4,101.66,10086.0,93.2004,93.3655,92.9712,93.2096,10086.0
2016-04-19 09:50:00,101.67,102.04,101.67,101.97,16686.0,93.2188,93.558,93.2188,93.4938,16686.0
2016-04-19 10:00:00,101.97,102.2,101.95,102.2,18433.0,93.4938,93.7047,93.4755,93.7047,18433.0
2016-04-19 10:10:00,102.2,102.41,102.15,102.41,25752.0,93.7047,93.8973,93.6589,93.8973,25752.0
2016-04-19 10:20:00,102.4,102.55,102.39,102.49,24785.0,93.8881,94.0256,93.8789,93.9706,24785.0
2016-04-19 10:30:00,102.48,102.55,102.41,102.48,25071.0,93.9614,94.0256,93.8973,93.9614,25071.0
2016-04-19 10:40:00,102.48,102.53,102.43,102.51,38783.0,93.9614,94.0073,93.9156,93.9889,38783.0
2016-04-19 10:50:00,102.53,102.74,102.51,102.74,11236.0,94.0073,94.1998,93.9889,94.1998,11236.0
2016-04-19 11:00:00,102.74,102.87,102.61,102.8,22327.0,94.1998,94.319,94.0806,94.2548,22327.0
2016-04-19 11:10:00,102.81,102.81,102.54,102.72,25651.0,94.264,94.264,94.0164,94.1815,25651.0
2016-04-19 11:20:00,102.67,102.73,102.53,102.6,22743.0,94.1356,94.1907,94.0073,94.0715,22743.0
2016-04-19 11:30:00,102.57,102.74,102.52,102.59,18121.0,94.044,94.1998,93.9981,94.0623,18121.0
2016-04-19 11:40:00,102.64,102.76,102.59,102.68,18175.0,94.1081,94.2182,94.0623,94.1448,18175.0
2016-04-19 11:50:00,102.61,102.63,102.47,102.52,65094.0,94.0806,94.099,93.9523,93.9981,65094.0
2016-04-19 12:00:00,102.49,102.64,102.46,102.61,25559.0,93.9706,94.1081,93.9431,94.0806,25559.0
2016-04-19 12:10:00,102.63,102.63,102.4,102.42,38325.0,94.099,94.099,93.8881,93.9064,38325.0
2016-04-19 12:20:00,102.42,102.64,102.4,102.64,23293.0,93.9064,94.1081,93.8881,94.1081,23293.0
2016-04-19 12:30:00,102.62,102.62,102.5,102.53,23418.0,94.0898,94.0898,93.9798,94.0073,23418.0
2016-04-19 12:40:00,102.52,102.58,102.5,102.56,13295.0,93.9981,94.0531,93.9798,94.0348,13295.0
2016-04-19 12:50:00,102.53,102.66,102.5,102.6,10903.0,94.0073,94.1265,93.9798,94.0715,10903.0
2016-04-19 13:00:00,102.59,102.73,102.55,102.72,24222.0,94.0623,94.1907,94.0256,94.1815,24222.0
2016-04-19 13:10:00,102.72,102.76,102.66,102.72,9904.0,94.1815,94.2182,94.1265,94.1815,9904.0
2016-04-19 13:20:00,102.72,102.8,102.7,102.76,9253.0,94.1815,94.2548,94.1631,94.2182,9253.0
2016-04-19 13:30:00,102.75,102.78,102.68,102.75,13107.0,94.209,94.2365,94.1448,94.209,13107.0
2016-04-19 13:40:00,102.75,102.83,102.74,102.83,11261.0,94.209,94.2823,94.1998,94.2823,11261.0
2016-04-19 13:50:00,102.84,102.85,102.64,102.74,12474.0,94.2915,94.3007,94.1081,94.1998,12474.0
2016-04-19 14:00:00,102.75,102.77,102.64,102.74,19197.0,94.209,94.2273,94.1081,94.1998,19197.0
2016-04-19 14:10:00,102.73,102.79,102.66,102.76,9800.0,94.1907,94.2457,94.1265,94.2182,9800.0
2016-04-19 14:20:00,102.75,102.83,102.72,102.75,14126.0,94.209,94.2823,94.1815,94.209,14126.0
2016-04-19 14:30:00,102.72,102.86,102.72,102.81,18573.0,94.1815,94.3098,94.1815,94.264,18573.0
2016-04-19 14:40:00,102.8,103.1,102.8,103.1,29780.0,94.2548,94.5299,94.2548,94.5299,29780.0
2016-04-19 14:50:00,103.1,103.13,103.04,103.07,19520.0,94.5299,94.5574,94.4749,94.5024,19520.0
2016-04-19 15:00:00,103.05,103.14,102.94,103.04,34569.0,94.4841,94.5666,94.3832,94.4749,34569.0
2016-04-19 15:10:00,103.04,103.22,103.04,103.13,22504.0,94.4749,94.6399,94.4749,94.5574,22504.0
2016-04-19 15:20:00,103.13,103.17,103.04,103.06,26529.0,94.5574,94.5941,94.4749,94.4932,26529.0
2016-04-19 15:30:00,103.07,103.35,103.07,103.34,58285.0,94.5024,94.7591,94.5024,94.7499,58285.0
2016-04-19 15:40:00,103.34,103.36,103.13,103.35,85742.0,94.7499,94.7683,94.5574,94.7591,85742.0
2016-04-19 15:50:00,103.33,103.36,103.07,103.13,80945.0,94.7408,94.7683,94.5024,94.5574,80945.0
2016-04-20 09:30:00,102.85,103.24,102.76,103.13,32063.0,94.3007,94.6583,94.2182,94.5574,32063.0
2016-04-20 09:40:00,103.0,103.25,102.9,103.21,18298.0,94.4382,94.6674,94.3465,94.6308,18298.0
2016-04-20 09:50:00,103.14,103.27,102.96,103.05,19814.0,94.5666,94.6858,94.4015,94.4841,19814.0
2016-04-20 10:00:00,103.04,103.1,102.98,103.1,11476.0,94.4749,94.5299,94.4199,94.5299,11476.0
2016-04-20 10:10:00,103.07,103.24,103.03,103.17,17651.0,94.5024,94.6583,94.4657,94.5941,17651.0
2016-04-20 10:20:00,103.16,103.26,102.98,103.06,21878.0,94.5849,94.6766,94.4199,94.4932,21878.0
2016-04-20 10:30:00,103.13,103.18,102.97,102.97,19437.0,94.5574,94.6032,94.4107,94.4107,19437.0
2016-04-20 10:40:00,102.98,103.11,102.94,103.05,40371.0,94.4199,94.5391,94.3832,94.4841,40371.0
2016-04-20 10:50:00,103.03,103.31,102.99,103.12,78911.0,94.4657,94.7224,94.429,94.5482,78911.0
2016-04-20 11:00:00,103.15,103.24,102.98,103.08,13188.0,94.5757,94.6583,94.4199,94.5116,13188.0
2016-04-20 11:10:00,103.09,103.27,103.01,103.23,14461.0,94.5207,94.6858,94.4474,94.6491,14461.0
2016-04-20 11:20:00,103.13,103.31,103.13,103.25,13578.0,94.5574,94.7224,94.5574,94.6674,13578.0
2016-04-20 11:30:00,103.19,103.3,103.1,103.21,19509.0,94.6124,94.7133,94.5299,94.6308,19509.0
2016-04-20 11:40:00,103.25,103.3,103.17,103.25,7662.0,94.6674,94.7133,94.5941,94.6674,7662.0
2016-04-20 11:50:00,103.25,103.34,103.21,103.3,19510.0,94.6674,94.7499,94.6308,94.7133,19510.0
2016-04-20 12:00:00,103.3,103.39,103.29,103.36,6492.0,94.7133,94.7958,94.7041,94.7683,6492.0
2016-04-20 12:10:00,103.35,103.36,103.21,103.29,29743.0,94.7591,94.7683,94.6308,94.7041,29743.0
2016-04-20 12:20:00,103.3,103.37,103.26,103.32,15340.0,94.7133,94.7775,94.6766,94.7316,15340.0
2016-04-20 12:30:00,103.33,103.42,103.3,103.39,7610.0,94.7408,94.8233,94.7133,94.7958,7610.0
2016-04-20 12:40:00,103.4,103.54,103.34,103.48,15744.0,94.805,94.9333,94.7499,94.8783,15744.0
2016-04-20 12:50:00,103.49,103.59,103.42,103.54,12067.0,94.8875,94.9792,94.8233,94.9333,12067.0
2016-04-20 13:00:00,103.5,103.56,103.45,103.53,9602.0,94.8966,94.9517,94.8508,94.9242,9602.0
2016-04-20 13:10:00,103.53,103.63,103.49,103.62,13391.0,94.9242,95.0158,94.8875,95.0067,13391.0
2016-04-20 13:20:00,103.63,103.69,103.51,103.54,14224.0,95.0158,95.0709,94.9058,94.9333,14224.0
2016-04-20 13:30:00,103.57,103.57,103.46,103.54,9594.0,94.9608,94.9608,94.86,94.9333,9594.0
2016-04-20 13:40:00,103.55,103.57,103.48,103.55,10290.0,94.9425,94.9608,94.8783,94.9425,10290.0
2016-04-20 13:50:00,103.56,103.69,103.55,103.65,12246.0,94.9517,95.0709,94.9425,95.0342,12246.0
2016-04-20 14:00:00,103.63,103.68,103.54,103.61,31805.0,95.0158,95.0617,94.9333,94.9975,31805.0
2016-04-20 14:10:00,103.61,103.71,103.61,103.71,11566.0,94.9975,95.0892,94.9975,95.0892,11566.0
2016-04-20 14:20:00,103.69,103.8,103.66,103.77,15941.0,95.0709,95.1717,95.0433,95.1442,15941.0
2016-04-20 14:30:00,103.8,104.1,103.77,104.07,24785.0,95.1717,95.4468,95.1442,95.4193,24785.0
2016-04-20 14:40:00,104.05,104.21,104.05,104.18,29642.0,95.4009,95.5476,95.4009,95.5201,29642.0
2016-04-20 14:50:00,104.17,104.38,104.17,104.29,12675.0,95.511,95.7035,95.511,95.621,12675.0
2016-04-20 15:00:00,104.27,104.49,104.25,104.48,43183.0,95.6026,95.8044,95.5843,95.7952,43183.0
2016-04-20 15:10:00,104.49,104.55,104.24,104.29,33097.0,95.8044,95.8594,95.5751,95.621,33097.0
2016-04-20 15:20:00,104.3,104.42,104.26,104.26,10166.0,95.6301,95.7402,95.5935,95.5935,10166.0
2016-04-20 15:30:00,104.27,104.33,104.22,104.31,37423.0,95.6026,95.6577,95.5568,95.6393,37423.0
2016-04-20 15:40:00,104.31,104.35,104.11,104.2,61569.0,95.6393,95.676,95.4559,95.5385,61569.0
2016-04-20 15:50:00,104.19,104.29,104.08,104.14,104984.0,95.5293,95.621,95.4284,95.4834,104984.0
2016-04-21 09:30:00,103.72,104.15,103.51,104.03,29429.0,95.0984,95.4926,94.9058,95.3826,29429.0
2016-04-21 09:40:00,104.03,104.28,103.77,103.94,38672.0,95.3826,95.6118,95.1442,95.3001,38672.0
2016-04-21 09:50:00,104.0,104.15,103.83,104.05,47885.0,95.3551,95.4926,95.1992,95.4009,47885.0
2016-04-21 10:00:00,103.97,104.17,103.81,103.93,63701.0,95.3276,95.511,95.1809,95.2909,63701.0
2016-04-21 10:10:00,103.97,104.11,103.85,104.03,17222.0,95.3276,95.4559,95.2176,95.3826,17222.0
2016-04-21 10:20:00,104.05,104.09,103.87,104.0,15430.0,95.4009,95.4376,95.2359,95.3551,15430.0
2016-04-21 10:30:00,104.0,104.34,103.9,104.29,14896.0,95.3551,95.6668,95.2634,95.621,14896.0
2016-04-21 10:40:00,104.32,104.34,104.22,104.3,8602.0,95.6485,95.6668,95.5568,95.6301,8602.0
2016-04-21 10:50:00,104.24,104.4,104.23,104.37,14375.0,95.5751,95.7218,95.566,95.6943,14375.0
2016-04-21 11:00:00,104.34,104.38,104.25,104.35,15626.0,95.6668,95.7035,95.5843,95.676,15626.0
2016-04-21 11:10:00,104.31,104.38,104.22,104.27,12262.0,95.6393,95.7035,95.5568,95.6026,12262.0
2016-04-21 11:20:00,104.28,104.37,104.25,104.33,9659.0,95.6118,95.6943,95.5843,95.6577,9659.0
2016-04-21 11:30:00,104.31,104.34,104.22,104.34,14841.0,95.6393,95.6668,95.5568,95.6668,14841.0
2016-04-21 11:40:00,104.3,104.33,104.21,104.32,16056.0,95.6301,95.6577,95.5476,95.6485,16056.0
2016-04-21 11:50:00,104.3,104.34,104.27,104.3,25257.0,95.6301,95.6668,95.6026,95.6301,25257.0
2016-04-21 12:00:00,104.3,104.41,104.25,104.38,42460.0,95.6301,95.731,95.5843,95.7035,42460.0
2016-04-21 12:10:00,104.37,104.54,104.37,104.54,36720.0,95.6943,95.8502,95.6943,95.8502,36720.0
2016-04-21 12:20:00,104.5,104.54,104.47,104.49,35449.0,95.8135,95.8502,95.786,95.8044,35449.0
2016-04-21 12:30:00,104.49,104.54,104.41,104.49,25335.0,95.8044,95.8502,95.731,95.8044,25335.0
2016-04-21 12:40:00,104.49,104.55,104.4,104.43,46002.0,95.8044,95.8594,95.7218,95.7493,46002.0
2016-04-21 12:50:00,104.44,104.51,104.24,104.25,38928.0,95.7585,95.8227,95.5751,95.5843,38928.0
2016-04-21 13:00:00,104.25,104.35,104.08,104.09,12623.0,95.5843,95.676,95.4284,95.4376,12623.0
2016-04-21 13:10:00,104.11,104.19,103.97,104.04,11099.0,95.4559,95.5293,95.3276,95.3918,11099.0
2016-04-21 13:20:00,104.05,104.1,103.91,103.95,14972.0,95.4009,95.4468,95.2726,95.3092,14972.0
2016-04-21 13:30:00,103.89,104.01,103.86,103.95,9190.0,95.2542,95.3643,95.2267,95.3092,9190.0
2016-04-21 13:40:00,103.94,104.03,103.8,103.84,12113.0,95.3001,95.3826,95.1717,95.2084,12113.0
2016-04-21 13:50:00,103.8,103.8,103.68,103.68,7357.0,95.1717,95.1717,95.0617,95.0617,7357.0
2016-04-21 14:00:00,103.68,103.76,103.63,103.72,12730.0,95.0617,95.135,95.0158,95.0984,12730.0
2016-04-21 14:10:00,103.72,103.8,103.69,103.74,9407.0,95.0984,95.1717,95.0709,95.1167,9407.0
2016-04-21 14:20:00,103.74,103.81,103.7,103.74,9911.0,95.1167,95.1809,95.08,95.1167,9911.0
2016-04-21 14:30:00,103.7,103.7,103.53,103.54,13040.0,95.08,95.08,94.9242,94.9333,13040.0
2016-04-21 14:40:00,103.52,103.58,103.46,103.55,12925.0,94.915,94.97,94.86,94.9425,12925.0
2016-04-21 14:50:00,103.59,103.64,103.58,103.61,10672.0,94.9792,95.025,94.97,94.9975,10672.0
2016-04-21 15:00:00,103.65,103.74,103.58,103.58,12152.0,95.0342,95.1167,94.97,94.97,12152.0
2016-04-21 15:10:00,103.57,103.61,103.49,103.49,13584.0,94.9608,94.9975,94.8875,94.8875,13584.0
2016-04-21 15:20:00,103.5,103.54,103.38,103.4,20445.0,94.8966,94.9333,94.7866,94.805,20445.0
2016-04-21 15:30:00,103.41,103.54,103.4,103.44,22459.0,94.8141,94.9333,94.805,94.8416,22459.0
2016-04-21 15:40:00,103.45,103.66,103.45,103.59,42630.0,94.8508,95.0433,94.8508,94.9792,42630.0
2016-04-21 15:50:00,103.59,103.6,103.44,103.51,73091.0,94.9792,94.9883,94.8416,94.9058,73091.0
2016-04-22 09:30:00,102.63,104.0,102.63,103.8,23295.0,94.099,95.3551,94.099,95.1717,23295.0
2016-04-22 09:40:00,103.81,103.82,103.37,103.54,12035.0,95.1809,95.19,94.7775,94.9333,12035.0
2016-04-22 09:50:00,103.55,103.85,103.5,103.72,6578.0,94.9425,95.2176,94.8966,95.0984,6578.0
2016-04-22 10:00:00,103.75,103.88,103.5,103.54,29056.0,95.1259,95.2451,94.8966,94.9333,29056.0
2016-04-22 10:10:00,103.57,103.75,103.56,103.63,5264.0,94.9608,95.1259,94.9517,95.0158,5264.0
2016-04-22 10:20:00,103.54,103.54,103.17,103.21,11035.0,94.9333,94.9333,94.5941,94.6308,11035.0
2016-04-22 10:30:00,103.2,103.41,103.2,103.27,8277.0,94.6216,94.8141,94.6216,94.6858,8277.0
2016-04-22 10:40:00,103.22,103.23,102.85,102.87,9391.0,94.6399,94.6491,94.3007,94.319,9391.0
2016-04-22 10:50:00,102.88,103.07,102.84,102.84,6850.0,94.3282,94.5024,94.2915,94.2915,6850.0
2016-04-22 11:00:00,102.87,103.02,102.83,102.95,7338.0,94.319,94.4565,94.2823,94.3924,7338.0
2016-04-22 11:10:00,102.97,103.0,102.83,102.83,7900.0,94.4107,94.4382,94.2823,94.2823,7900.0
2016-04-22 11:20:00,102.83,102.93,102.8,102.91,9854.0,94.2823,94.374,94.2548,94.3557,9854.0
2016-04-22 11:30:00,102.87,103.09,102.87,103.08,9948.0,94.319,94.5207,94.319,94.5116,9948.0
2016-04-22 11:40:00,103.09,103.1,102.9,102.99,7985.0,94.5207,94.5299,94.3465,94.429,7985.0
2016-04-22 11:50:00,102.97,102.98,102.84,102.97,9474.0,94.4107,94.4199,94.2915,94.4107,9474.0
2016-04-22 12:00:00,103.0,103.09,102.98,103.0,6450.0,94.4382,94.5207,94.4199,94.4382,6450.0
2016-04-22 12:10:00,103.0,103.03,102.91,102.95,7502.0,94.4382,94.4657,94.3557,94.3924,7502.0
2016-04-22 12:20:00,102.96,102.96,102.82,102.83,7300.0,94.4015,94.4015,94.2732,94.2823,7300.0
2016-04-22 12:30:00,102.83,103.01,102.82,102.94,9069.0,94.2823,94.4474,94.2732,94.3832,9069.0
2016-04-22 12:40:00,102.94,102.99,102.83,102.89,8439.0,94.3832,94.429,94.2823,94.3374,8439.0
2016-04-22 12:50:00,102.89,103.02,102.87,103.02,7843.0,94.3374,94.4565,94.319,94.4565,7843.0
2016-04-22 13:00:00,103.01,103.16,103.01,103.14,10231.0,94.4474,94.5849,94.4474,94.5666,10231.0
2016-04-22 13:10:00,103.13,103.21,103.02,103.04,7000.0,94.5574,94.6308,94.4565,94.4749,7000.0
2016-04-22 13:20:00,103.03,103.03,102.89,102.89,8504.0,94.4657,94.4657,94.3374,94.3374,8504.0
2016-04-22 13:30:00,102.92,103.06,102.92,103.06,9098.0,94.3649,94.4932,94.3649,94.4932,9098.0
2016-04-22 13:40:00,103.08,103.21,103.03,103.15,8825.0,94.5116,94.6308,94.4657,94.5757,8825.0
2016-04-22 13:50:00,103.15,103.21,103.11,103.15,9193.0,94.5757,94.6308,94.5391,94.5757,9193.0
2016-04-22 14:00:00,103.16,103.17,102.99,103.04,14177.0,94.5849,94.5941,94.429,94.4749,14177.0
2016-04-22 14:10:00,103.04,103.17,103.03,103.17,10533.0,94.4749,94.5941,94.4657,94.5941,10533.0
2016-04-22 14:20:00,103.16,103.27,103.14,103.23,13622.0,94.5849,94.6858,94.5666,94.6491,13622.0
2016-04-22 14:30:00,103.23,103.28,103.2,103.26,9902.0,94.6491,94.6949,94.6216,94.6766,9902.0
2016-04-22 14:40:00,103.26,103.29,103.22,103.28,7864.0,94.6766,94.7041,94.6399,94.6949,7864.0
2016-04-22 14:50:00,103.29,103.31,103.26,103.27,12560.0,94.7041,94.7224,94.6766,94.6858,12560.0
2016-04-22 15:00:00,103.29,103.3,103.05,103.12,20067.0,94.7041,94.7133,94.4841,94.5482,20067.0
2016-04-22 15:10:00,103.13,103.22,103.01,103.03,20526.0,94.5574,94.6399,94.4474,94.4657,20526.0
2016-04-22 15:20:00,103.04,103.12,102.93,103.04,22779.0,94.4749,94.5482,94.374,94.4749,22779.0
2016-04-22 15:30:00,103.04,103.26,103.04,103.25,33942.0,94.4749,94.6766,94.4749,94.6674,33942.0
2016-04-22 15:40:00,103.25,103.39,103.25,103.36,55145.0,94.6674,94.7958,94.6674,94.7683,55145.0
2016-04-22 15:50:00,103.36,103.41,103.28,103.38,96198.0,94.7683,94.8141,94.6949,94.7866,96198.0
2016-04-25 09:30:00,102.88,103.33,102.88,102.99,15820.0,94.3282,94.7408,94.3282,94.429,15820.0
2016-04-25 09:40:00,102.99,103.04,102.72,102.78,20581.0,94.429,94.4749,94.1815,94.2365,20581.0
2016-04-25 09:50:00,102.71,102.79,102.59,102.76,18106.0,94.1723,94.2457,94.0623,94.2182,18106.0
2016-04-25 10:00:00,102.7,103.09,102.68,102.85,47485.0,94.1631,94.5207,94.1448,94.3007,47485.0
2016-04-25 10:10:00,102.84,103.08,102.81,103.04,27483.0,94.2915,94.5116,94.264,94.4749,27483.0
2016-04-25 10:20:00,102.98,103.18,102.92,102.95,18918.0,94.4199,94.6032,94.3649,94.3924,18918.0
2016-04-25 10:30:00,102.96,102.99,102.88,102.96,23323.0,94.4015,94.429,94.3282,94.4015,23323.0
2016-04-25 10:40:00,102.96,102.98,102.87,102.96,32689.0,94.4015,94.4199,94.319,94.4015,32689.0
2016-04-25 10:50:00,102.96,102.96,102.85,102.88,12119.0,94.4015,94.4015,94.3007,94.3282,12119.0
2016-04-25 11:00:00,102.85,102.92,102.81,102.89,14262.0,94.3007,94.3649,94.264,94.3374,14262.0
2016-04-25 11:10:00,102.87,102.93,102.79,102.85,9464.0,94.319,94.374,94.2457,94.3007,9464.0
2016-04-25 11:20:00,102.85,102.93,102.85,102.89,15539.0,94.3007,94.374,94.3007,94.3374,15539.0
2016-04-25 11:30:00,102.89,103.1,102.81,103.1,8965.0,94.3374,94.5299,94.264,94.5299,8965.0
2016-04-25 11:40:00,103.09,103.21,103.07,103.07,8600.0,94.5207,94.6308,94.5024,94.5024,8600.0
2016-04-25 11:50:00,103.07,103.15,102.93,102.94,10327.0,94.5024,94.5757,94.374,94.3832,10327.0
2016-04-25 12:00:00,102.92,103.01,102.82,102.84,15895.0,94.3649,94.4474,94.2732,94.2915,15895.0
2016-04-25 12:10:00,102.81,102.82,102.73,102.8,7757.0,94.264,94.2732,94.1907,94.2548,7757.0
2016-04-25 12:20:00,102.78,102.78,102.69,102.71,7000.0,94.2365,94.2365,94.154,94.1723,7000.0
2016-04-25 12:30:00,102.7,102.82,102.68,102.72,12624.0,94.1631,94.2732,94.1448,94.1815,12624.0
2016-04-25 12:40:00,102.72,102.81,102.71,102.79,5937.0,94.1815,94.264,94.1723,94.2457,5937.0
2016-04-25 12:50:00,102.79,103.07,102.79,103.01,8248.0,94.2457,94.5024,94.2457,94.4474,8248.0
2016-04-25 13:00:00,103.01,103.15,103.01,103.12,9309.0,94.4474,94.5757,94.4474,94.5482,9309.0
2016-04-25 13:10:00,103.15,103.29,103.08,103.2,6311.0,94.5757,94.7041,94.5116,94.6216,6311.0
2016-04-25 13:20:00,103.2,103.25,103.0,103.02,8312.0,94.6216,94.6674,94.4382,94.4565,8312.0
2016-04-25 13:30:00,103.0,103.08,102.96,103.03,7508.0,94.4382,94.5116,94.4015,94.4657,7508.0
2016-04-25 13:40:00,103.05,103.08,102.94,102.98,6109.0,94.4841,94.5116,94.3832,94.4199,6109.0
2016-04-25 13:50:00,102.98,102.98,102.83,102.86,8128.0,94.4199,94.4199,94.2823,94.3098,8128.0
2016-04-25 14:00:00,102.83,102.91,102.75,102.78,10430.0,94.2823,94.3557,94.209,94.2365,10430.0
2016-04-25 14:10:00,102.79,102.9,102.76,102.85,6887.0,94.2457,94.3465,94.2182,94.3007,6887.0
2016-04-25 14:20:00,102.83,102.85,102.76,102.85,7913.0,94.2823,94.3007,94.2182,94.3007,7913.0
2016-04-25 14:30:00,102.84,103.06,102.84,103.04,47070.0,94.2915,94.4932,94.2915,94.4749,47070.0
2016-04-25 14:40:00,103.05,103.06,102.96,102.98,16416.0,94.4841,94.4932,94.4015,94.4199,16416.0
2016-04-25 14:50:00,102.97,103.18,102.9,103.14,13693.0,94.4107,94.6032,94.3465,94.5666,13693.0
2016-04-25 15:00:00,103.13,103.16,102.98,102.98,19037.0,94.5574,94.5849,94.4199,94.4199,19037.0
2016-04-25 15:10:00,102.98,103.1,102.96,103.05,19129.0,94.4199,94.5299,94.4015,94.4841,19129.0
2016-04-25 15:20:00,103.07,103.09,102.99,103.08,18658.0,94.5024,94.5207,94.429,94.5116,18658.0
2016-04-25 15:30:00,103.07,103.17,103.05,103.09,28658.0,94.5024,94.5941,94.4841,94.5207,28658.0
2016-04-25 15:40:00,103.09,103.13,102.99,103.0,43204.0,94.5207,94.5574,94.429,94.4382,43204.0
2016-04-25 15:50:00,103.0,103.2,102.99,103.18,79871.0,94.4382,94.6216,94.429,94.6032,79871.0
2016-04-26 09:30:00,104.18,104.98,104.12,104.61,35391.0,95.5201,96.2536,95.4651,95.9144,35391.0
2016-04-26 09:40:00,104.6,105.9,104.54,105.75,49990.0,95.9052,97.0971,95.8502,96.9596,49990.0
2016-04-26 09:50:00,105.75,105.75,105.13,105.25,17306.0,96.9596,96.9596,96.3912,96.5012,17306.0
2016-04-26 10:00:00,105.19,105.26,105.0,105.04,35394.0,96.4462,96.5103,96.272,96.3086,35394.0
2016-04-26 10:10:00,105.03,105.28,105.0,105.24,26180.0,96.2995,96.5287,96.272,96.492,26180.0
2016-04-26 10:20:00,105.2,105.37,105.15,105.31,27071.0,96.4553,96.6112,96.4095,96.5562,27071.0
2016-04-26 10:30:00,105.28,105.45,105.17,105.3,34099.0,96.5287,96.6846,96.4278,96.547,34099.0
2016-04-26 10:40:00,105.35,105.66,105.31,105.61,20471.0,96.5929,96.8771,96.5562,96.8313,20471.0
2016-04-26 10:50:00,105.56,105.6,105.39,105.49,28805.0,96.7854,96.8221,96.6295,96.7212,28805.0
2016-04-26 11:00:00,105.54,105.6,105.42,105.47,40805.0,96.7671,96.8221,96.657,96.7029,40805.0
2016-04-26 11:10:00,105.47,105.64,105.42,105.57,37459.0,96.7029,96.8588,96.657,96.7946,37459.0
2016-04-26 11:20:00,105.57,106.14,105.57,105.92,40893.0,96.7946,97.3172,96.7946,97.1155,40893.0
2016-04-26 11:30:00,105.94,106.17,105.87,106.14,90736.0,97.1338,97.3447,97.0696,97.3172,90736.0
2016-04-26 11:40:00,106.11,106.33,105.91,106.1,36619.0,97.2897,97.4914,97.1063,97.2805,36619.0
2016-04-26 11:50:00,106.12,106.27,105.94,106.27,32506.0,97.2989,97.4364,97.1338,97.4364,32506.0
2016-04-26 12:00:00,106.24,106.36,106.01,106.11,43393.0,97.4089,97.5189,97.198,97.2897,43393.0
2016-04-26 12:10:00,106.09,106.14,105.99,106.1,50683.0,97.2714,97.3172,97.1797,97.2805,50683.0
2016-04-26 12:20:00,106.1,106.4,106.07,106.35,24688.0,97.2805,97.5556,97.253,97.5097,24688.0
2016-04-26 12:30:00,106.35,106.49,106.29,106.42,26786.0,97.5097,97.6381,97.4547,97.5739,26786.0
2016-04-26 12:40:00,106.42,106.49,106.36,106.47,37765.0,97.5739,97.6381,97.5189,97.6198,37765.0
2016-04-26 12:50:00,106.49,106.58,106.4,106.44,34822.0,97.6381,97.7206,97.5556,97.5923,34822.0
2016-04-26 13:00:00,106.44,106.46,105.87,106.11,53634.0,97.5923,97.6106,97.0696,97.2897,53634.0
2016-04-26 13:10:00,106.07,106.18,105.95,106.14,19160.0,97.253,97.3539,97.143,97.3172,19160.0
2016-04-26 13:20:00,106.09,106.18,105.91,105.96,19016.0,97.2714,97.3539,97.1063,97.1522,19016.0
2016-04-26 13:30:00,105.96,106.14,105.94,106.03,21066.0,97.1522,97.3172,97.1338,97.2163,21066.0
2016-04-26 13:40:00,106.01,106.04,105.87,105.98,28461.0,97.198,97.2255,97.0696,97.1705,28461.0
2016-04-26 13:50:00,105.97,106.13,105.96,106.09,20920.0,97.1613,97.308,97.1522,97.2714,20920.0
2016-04-26 14:00:00,106.08,106.15,106.05,106.15,20155.0,97.2622,97.3264,97.2347,97.3264,20155.0
2016-04-26 14:10:00,106.15,106.32,106.14,106.28,32076.0,97.3264,97.4822,97.3172,97.4456,32076.0
2016-04-26 14:20:00,106.28,106.38,105.96,106.0,29728.0,97.4456,97.5372,97.1522,97.1888,29728.0
2016-04-26 14:30:00,105.99,106.13,105.99,106.1,26435.0,97.1797,97.308,97.1797,97.2805,26435.0
2016-04-26 14:40:00,106.07,106.2,105.94,106.19,33995.0,97.253,97.3722,97.1338,97.363,33995.0
2016-04-26 14:50:00,106.19,106.21,106.05,106.15,19906.0,97.363,97.3814,97.2347,97.3264,19906.0
2016-04-26 15:00:00,106.16,106.34,106.16,106.25,25171.0,97.3355,97.5006,97.3355,97.4181,25171.0
2016-04-26 15:10:00,106.21,106.3,106.2,106.28,28036.0,97.3814,97.4639,97.3722,97.4456,28036.0
2016-04-26 15:20:00,106.27,106.36,106.1,106.1,35486.0,97.4364,97.5189,97.2805,97.2805,35486.0
2016-04-26 15:30:00,106.09,106.27,106.08,106.23,52953.0,97.2714,97.4364,97.2622,97.3997,52953.0
2016-04-26 15:40:00,106.24,106.66,106.24,106.58,133461.0,97.4089,97.794,97.4089,97.7206,133461.0
2016-04-26 15:50:00,106.58,106.83,106.51,106.8,235914.0,97.7206,97.9498,97.6564,97.9223,235914.0
2016-04-27 09:30:00,106.9,107.84,106.31,107.58,34979.0,98.014,98.8759,97.4731,98.6375,34979.0
2016-04-27 09:40:00,107.81,108.19,107.64,108.07,38912.0,98.8484,99.1968,98.6925,99.0868,38912.0
2016-04-27 09:50:00,108.1,108.19,107.71,108.02,23424.0,99.1143,99.1968,98.7567,99.0409,23424.0
2016-04-27 10:00:00,108.07,108.24,107.9,107.97,21063.0,99.0868,99.2426,98.9309,98.9951,21063.0
2016-04-27 10:10:00,107.99,108.03,107.6,107.64,19989.0,99.0134,99.0501,98.6558,98.6925,19989.0
2016-04-27 10:20:00,107.67,107.75,107.44,107.5,13834.0,98.72,98.7934,98.5091,98.5641,13834.0
2016-04-27 10:30:00,107.44,107.49,107.18,107.19,14297.0,98.5091,98.555,98.2707,98.2799,14297.0
2016-04-27 10:40:00,107.1,107.37,106.99,107.37,21035.0,98.1974,98.445,98.0965,98.445,21035.0
2016-04-27 10:50:00,107.38,107.52,107.34,107.43,19770.0,98.4541,98.5825,98.4174,98.5,19770.0
2016-04-27 11:00:00,107.48,107.58,107.38,107.54,21963.0,98.5458,98.6375,98.4541,98.6008,21963.0
2016-04-27 11:10:00,107.54,107.54,107.24,107.43,17580.0,98.6008,98.6008,98.3258,98.5,17580.0
2016-04-27 11:20:00,107.41,107.44,107.1,107.28,23594.0,98.4816,98.5091,98.1974,98.3624,23594.0
2016-04-27 11:30:00,107.28,107.57,107.27,107.57,26531.0,98.3624,98.6283,98.3533,98.6283,26531.0
2016-04-27 11:40:00,107.58,107.6,107.46,107.59,17594.0,98.6375,98.6558,98.5275,98.6467,17594.0
2016-04-27 11:50:00,107.58,107.62,107.51,107.54,14020.0,98.6375,98.6742,98.5733,98.6008,14020.0
2016-04-27 12:00:00,107.51,107.55,107.46,107.52,7003.0,98.5733,98.61,98.5275,98.5825,7003.0
2016-04-27 12:10:00,107.53,107.54,107.31,107.44,11917.0,98.5917,98.6008,98.3899,98.5091,11917.0
2016-04-27 12:20:00,107.47,107.78,107.46,107.78,17016.0,98.5366,98.8209,98.5275,98.8209,17016.0
2016-04-27 12:30:00,107.76,107.81,107.7,107.78,31323.0,98.8025,98.8484,98.7475,98.8209,31323.0
2016-04-27 12:40:00,107.79,107.8,107.68,107.77,13103.0,98.83,98.8392,98.7292,98.8117,13103.0
2016-04-27 12:50:00,107.78,107.82,107.66,107.72,13279.0,98.8209,98.8575,98.7108,98.7659,13279.0
2016-04-27 13:00:00,107.73,107.74,107.57,107.62,10231.0,98.775,98.7842,98.6283,98.6742,10231.0
2016-04-27 13:10:00,107.6,107.6,107.3,107.32,8719.0,98.6558,98.6558,98.3808,98.3991,8719.0
2016-04-27 13:20:00,107.29,107.34,107.04,107.04,15938.0,98.3716,98.4174,98.1424,98.1424,15938.0
2016-04-27 13:30:00,107.04,107.41,107.04,107.32,15194.0,98.1424,98.4816,98.1424,98.3991,15194.0
2016-04-27 13:40:00,107.34,107.56,107.34,107.51,16848.0,98.4174,98.6192,98.4174,98.5733,16848.0
2016-04-27 13:50:00,107.54,107.56,107.46,107.55,18708.0,98.6008,98.6192,98.5275,98.61,18708.0
2016-04-27 14:00:00,107.54,107.66,107.36,107.66,28964.0,98.6008,98.7108,98.4358,98.7108,28964.0
2016-04-27 14:10:00,107.66,107.66,107.38,107.5,17678.0,98.7108,98.7108,98.4541,98.5641,17678.0
2016-04-27 14:20:00,107.5,107.63,107.45,107.52,14048.0,98.5641,98.6833,98.5183,98.5825,14048.0
2016-04-27 14:30:00,107.51,107.51,107.15,107.35,24881.0,98.5733,98.5733,98.2432,98.4266,24881.0
2016-04-27 14:40:00,107.33,107.52,107.32,107.45,13169.0,98.4083,98.5825,98.3991,98.5183,13169.0
2016-04-27 14:50:00,107.39,107.66,107.37,107.64,13951.0,98.4633,98.7108,98.445,98.6925,13951.0
2016-04-27 15:00:00,107.65,107.8,107.62,107.69,24902.0,98.7017,98.8392,98.6742,98.7384,24902.0
2016-04-27 15:10:00,107.72,107.9,107.71,107.9,26053.0,98.7659,98.9309,98.7567,98.9309,26053.0
2016-04-27 15:20:00,107.9,107.91,107.71,107.88,30157.0,98.9309,98.9401,98.7567,98.9126,30157.0
2016-04-27 15:30:00,107.86,108.1,107.85,108.07,56696.0,98.8942,99.1143,98.8851,99.0868,56696.0
2016-04-27 15:40:00,108.07,108.12,107.97,108.12,71682.0,99.0868,99.1326,98.9951,99.1326,71682.0
2016-04-27 15:50:00,108.11,108.16,107.87,108.0,216029.0,99.1234,99.1693,98.9034,99.0226,216029.0
2016-04-28 09:30:00,109.27,109.27,106.91,107.98,17389.0,100.187,100.187,98.0232,99.0042,17389.0
2016-04-28 09:40:00,107.99,108.32,107.92,108.05,3223.0,99.0134,99.316,98.9492,99.0684,3223.0
2016-04-28 09:50:00,107.98,108.49,107.86,108.11,15103.0,99.0042,99.4719,98.8942,99.1234,15103.0
2016-04-28 10:00:00,108.11,108.38,107.99,108.38,7044.0,99.1234,99.371,99.0134,99.371,7044.0
2016-04-28 10:10:00,108.39,108.5,108.32,108.5,11152.0,99.3802,99.481,99.316,99.481,11152.0
2016-04-28 10:20:00,108.5,108.5,108.4,108.45,6835.0,99.481,99.481,99.3893,99.4352,6835.0
2016-04-28 10:30:00,108.48,108.79,108.41,108.79,14413.0,99.4627,99.7469,99.3985,99.7469,14413.0
2016-04-28 10:40:00,108.8,108.8,108.65,108.65,5748.0,99.7561,99.7561,99.6186,99.6186,5748.0
2016-04-28 10:50:00,108.64,108.73,108.47,108.63,13467.0,99.6094,99.6919,99.4535,99.6002,13467.0
2016-04-28 11:00:00,108.58,108.74,108.57,108.74,7797.0,99.5544,99.7011,99.5452,99.7011,7797.0
2016-04-28 11:10:00,108.74,108.82,108.6,108.65,19696.0,99.7011,99.7744,99.5727,99.6186,19696.0
2016-04-28 11:20:00,108.67,109.12,108.64,109.08,14890.0,99.6369,100.0495,99.6094,100.0128,14890.0
2016-04-28 11:30:00,109.14,109.14,108.78,108.83,21496.0,100.0678,100.0678,99.7377,99.7836,21496.0
2016-04-28 11:40:00,108.83,108.89,108.71,108.8,6593.0,99.7836,99.8386,99.6736,99.7561,6593.0
2016-04-28 11:50:00,108.84,108.84,108.49,108.49,6595.0,99.7928,99.7928,99.4719,99.4719,6595.0
2016-04-28 12:00:00,108.49,108.77,108.46,108.51,7904.0,99.4719,99.7286,99.4443,99.4902,7904.0
2016-04-28 12:10:00,108.46,108.59,108.39,108.4,9100.0,99.4443,99.5635,99.3802,99.3893,9100.0
2016-04-28 12:20:00,108.37,108.5,108.3,108.41,10650.0,99.3618,99.481,99.2976,99.3985,10650.0
2016-04-28 12:30:00,108.41,108.47,108.3,108.45,13393.0,99.3985,99.4535,99.2976,99.4352,13393.0
2016-04-28 12:40:00,108.44,108.59,108.44,108.5,12164.0,99.426,99.5635,99.426,99.481,12164.0
2016-04-28 12:50:00,108.5,108.87,108.5,108.87,26312.0,99.481,99.8203,99.481,99.8203,26312.0
2016-04-28 13:00:00,108.86,108.87,108.4,108.64,15163.0,99.8111,99.8203,99.3893,99.6094,15163.0
2016-04-28 13:10:00,108.52,108.64,108.26,108.52,36523.0,99.4994,99.6094,99.261,99.4994,36523.0
2016-04-28 13:20:00,108.53,108.85,108.5,108.82,21151.0,99.5085,99.8019,99.481,99.7744,21151.0
2016-04-28 13:30:00,108.81,108.83,108.66,108.7,15215.0,99.7653,99.7836,99.6277,99.6644,15215.0
2016-04-28 13:40:00,108.72,108.74,108.71,108.71,7638.0,99.6827,99.7011,99.6736,99.6736,7638.0
2016-04-28 13:50:00,108.7,108.71,108.6,108.64,11374.0,99.6644,99.6736,99.5727,99.6094,11374.0
2016-04-28 14:00:00,108.6,108.77,108.59,108.65,9864.0,99.5727,99.7286,99.5635,99.6186,9864.0
2016-04-28 14:10:00,108.61,108.68,108.5,108.53,9101.0,99.5819,99.6461,99.481,99.5085,9101.0
2016-04-28 14:20:00,108.51,108.61,108.46,108.55,12046.0,99.4902,99.5819,99.4443,99.5269,12046.0
2016-04-28 14:30:00,108.57,108.58,108.44,108.48,12181.0,99.5452,99.5544,99.426,99.4627,12181.0
2016-04-28 14:40:00,108.51,108.54,108.45,108.5,27203.0,99.4902,99.5177,99.4352,99.481,27203.0
2016-04-28 14:50:00,108.5,108.55,108.49,108.5,19856.0,99.481,99.5269,99.4719,99.481,19856.0
2016-04-28 15:00:00,108.51,108.52,108.34,108.35,20133.0,99.4902,99.4994,99.3343,99.3435,20133.0
2016-04-28 15:10:00,108.32,108.34,108.02,108.09,37625.0,99.316,99.3343,99.0409,99.1051,37625.0
2016-04-28 15:20:00,108.11,108.12,107.61,107.61,27122.0,99.1234,99.1326,98.665,98.665,27122.0
2016-04-28 15:30:00,107.62,107.83,107.61,107.81,40723.0,98.6742,98.8667,98.665,98.8484,40723.0
2016-04-28 15:40:00,107.81,107.81,107.61,107.63,45964.0,98.8484,98.8484,98.665,98.6833,45964.0
2016-04-28 15:50:00,107.62,107.86,107.55,107.67,76980.0,98.6742,98.8942,98.61,98.72,76980.0
2016-04-29 09:30:00,106.66,107.36,106.66,106.73,37284.0,97.794,98.4358,97.794,97.8582,37284.0
2016-04-29 09:40:00,106.74,106.82,106.32,106.49,47538.0,97.8673,97.9407,97.4822,97.6381,47538.0
2016-04-29 09:50:00,106.53,106.7,106.39,106.64,31755.0,97.6748,97.8306,97.5464,97.7756,31755.0
2016-04-29 10:00:00,106.59,106.59,106.01,106.14,27300.0,97.7298,97.7298,97.198,97.3172,27300.0
2016-04-29 10:10:00,106.07,106.31,105.9,106.29,68297.0,97.253,97.4731,97.0971,97.4547,68297.0
2016-04-29 10:20:00,106.27,106.53,105.99,106.18,85430.0,97.4364,97.6748,97.1797,97.3539,85430.0
2016-04-29 10:30:00,106.13,106.84,106.12,106.72,32852.0,97.308,97.959,97.2989,97.849,32852.0
2016-04-29 10:40:00,106.73,106.75,106.53,106.55,68797.0,97.8582,97.8765,97.6748,97.6931,68797.0
2016-04-29 10:50:00,106.55,106.58,106.36,106.49,18884.0,97.6931,97.7206,97.5189,97.6381,18884.0
2016-04-29 11:00:00,106.51,106.52,106.37,106.41,14944.0,97.6564,97.6656,97.5281,97.5648,14944.0
2016-04-29 11:10:00,106.44,106.62,106.37,106.55,20417.0,97.5923,97.7573,97.5281,97.6931,20417.0
2016-04-29 11:20:00,106.54,106.74,106.4,106.74,13389.0,97.6839,97.8673,97.5556,97.8673,13389.0
2016-04-29 11:30:00,106.74,106.74,106.38,106.41,15911.0,97.8673,97.8673,97.5372,97.5648,15911.0
2016-04-29 11:40:00,106.39,106.54,106.3,106.53,22222.0,97.5464,97.6839,97.4639,97.6748,22222.0
2016-04-29 11:50:00,106.49,106.65,106.33,106.36,15631.0,97.6381,97.7848,97.4914,97.5189,15631.0
2016-04-29 12:00:00,106.33,106.37,106.12,106.17,52299.0,97.4914,97.5281,97.2989,97.3447,52299.0
2016-04-29 12:10:00,106.18,106.37,106.15,106.37,12280.0,97.3539,97.5281,97.3264,97.5281,12280.0
2016-04-29 12:20:00,106.41,106.61,106.39,106.48,12825.0,97.5648,97.7481,97.5464,97.6289,12825.0
2016-04-29 12:30:00,106.44,106.64,106.39,106.61,182189.0,97.5923,97.7756,97.5464,97.7481,182189.0
2016-04-29 12:40:00,106.59,106.84,106.59,106.84,17244.0,97.7298,97.959,97.7298,97.959,17244.0
2016-04-29 12:50:00,106.83,106.92,106.48,106.5,13465.0,97.9498,98.0324,97.6289,97.6473,13465.0
2016-04-29 13:00:00,106.55,106.89,106.47,106.89,14708.0,97.6931,98.0049,97.6198,98.0049,14708.0
2016-04-29 13:10:00,106.89,106.99,106.78,106.94,17327.0,98.0049,98.0965,97.904,98.0507,17327.0
2016-04-29 13:20:00,106.89,107.08,106.85,107.06,15000.0,98.0049,98.1791,97.9682,98.1607,15000.0
2016-04-29 13:30:00,107.04,107.07,106.74,106.78,15934.0,98.1424,98.1699,97.8673,97.904,15934.0
2016-04-29 13:40:00,106.78,106.79,106.61,106.63,12484.0,97.904,97.9132,97.7481,97.7665,12484.0
2016-04-29 13:50:00,106.66,106.74,106.58,106.64,13131.0,97.794,97.8673,97.7206,97.7756,13131.0
2016-04-29 14:00:00,106.61,107.02,106.59,106.74,37293.0,97.7481,98.124,97.7298,97.8673,37293.0
2016-04-29 14:10:00,106.68,106.71,106.46,106.52,20697.0,97.8123,97.8398,97.6106,97.6656,20697.0
2016-04-29 14:20:00,106.52,106.57,106.45,106.46,28656.0,97.6656,97.7115,97.6014,97.6106,28656.0
2016-04-29 14:30:00,106.43,106.43,106.2,106.23,29631.0,97.5831,97.5831,97.3722,97.3997,29631.0
2016-04-29 14:40:00,106.23,106.36,106.12,106.3,24988.0,97.3997,97.5189,97.2989,97.4639,24988.0
2016-04-29 14:50:00,106.34,106.34,106.09,106.14,34032.0,97.5006,97.5006,97.2714,97.3172,34032.0
2016-04-29 15:00:00,106.14,106.45,106.1,106.41,18143.0,97.3172,97.6014,97.2805,97.5648,18143.0
2016-04-29 15:10:00,106.4,106.58,106.35,106.51,22151.0,97.5556,97.7206,97.5097,97.6564,22151.0
2016-04-29 15:20:00,106.53,106.71,106.48,106.61,29267.0,97.6748,97.8398,97.6289,97.7481,29267.0
2016-04-29 15:30:00,106.64,107.03,106.63,106.84,37621.0,97.7756,98.1332,97.7665,97.959,37621.0
2016-04-29 15:40:00,106.84,107.18,106.84,106.98,58982.0,97.959,98.2707,97.959,98.0874,58982.0
2016-04-29 15:50:00,106.97,106.99,106.75,106.89,109394.0,98.0782,98.0965,97.8765,98.0049,109394.0
2016-05-02 09:30:00,107.59,107.64,105.35,105.94,65198.0,98.6467,98.6925,96.5929,97.1338,65198.0
2016-05-02 09:40:00,105.94,106.55,105.75,106.33,242032.0,97.1338,97.6931,96.9596,97.4914,242032.0
2016-05-02 09:50:00,106.29,107.0,106.08,106.84,27267.0,97.4547,98.1057,97.2622,97.959,27267.0
2016-05-02 10:00:00,106.86,107.54,106.62,107.54,109142.0,97.9773,98.6008,97.7573,98.6008,109142.0
2016-05-02 10:10:00,107.48,107.77,107.36,107.48,32937.0,98.5458,98.8117,98.4358,98.5458,32937.0
2016-05-02 10:20:00,107.52,107.56,107.29,107.31,18616.0,98.5825,98.6192,98.3716,98.3899,18616.0
2016-05-02 10:30:00,107.29,107.32,106.3,106.3,47061.0,98.3716,98.3991,97.4639,97.4639,47061.0
2016-05-02 10:40:00,106.35,106.44,106.13,106.32,47723.0,97.5097,97.5923,97.308,97.4822,47723.0
2016-05-02 10:50:00,106.29,106.85,106.27,106.85,49590.0,97.4547,97.9682,97.4364,97.9682,49590.0
2016-05-02 11:00:00,106.91,107.25,106.76,107.23,28350.0,98.0232,98.3349,97.8857,98.3166,28350.0
2016-05-02 11:10:00,107.23,107.33,106.85,107.16,25324.0,98.3166,98.4083,97.9682,98.2524,25324.0
2016-05-02 11:20:00,107.2,107.42,107.1,107.41,19322.0,98.2891,98.4908,98.1974,98.4816,19322.0
2016-05-02 11:30:00,107.43,107.51,107.17,107.42,27475.0,98.5,98.5733,98.2616,98.4908,27475.0
2016-05-02 11:40:00,107.41,107.56,107.35,107.49,22957.0,98.4816,98.6192,98.4266,98.555,22957.0
2016-05-02 11:50:00,107.48,107.54,107.17,107.23,36477.0,98.5458,98.6008,98.2616,98.3166,36477.0
2016-05-02 12:00:00,107.19,107.31,107.04,107.29,26951.0,98.2799,98.3899,98.1424,98.3716,26951.0
2016-05-02 12:10:00,107.3,107.35,107.24,107.3,19378.0,98.3808,98.4266,98.3258,98.3808,19378.0
2016-05-02 12:20:00,107.32,107.35,107.17,107.17,23808.0,98.3991,98.4266,98.2616,98.2616,23808.0
2016-05-02 12:30:00,107.21,107.32,107.19,107.26,21727.0,98.2983,98.3991,98.2799,98.3441,21727.0
2016-05-02 12:40:00,107.22,107.27,107.12,107.22,18600.0,98.3074,98.3533,98.2157,98.3074,18600.0
2016-05-02 12:50:00,107.22,107.31,107.2,107.2,14223.0,98.3074,98.3899,98.2891,98.2891,14223.0
2016-05-02 13:00:00,107.21,107.22,106.99,106.99,28782.0,98.2983,98.3074,98.0965,98.0965,28782.0
2016-05-02 13:10:00,106.99,107.32,106.99,107.2,25133.0,98.0965,98.3991,98.0965,98.2891,25133.0
2016-05-02 13:20:00,107.18,107.23,107.04,107.09,21551.0,98.2707,98.3166,98.1424,98.1882,21551.0
2016-05-02 13:30:00,107.09,107.22,107.08,107.13,23567.0,98.1882,98.3074,98.1791,98.2249,23567.0
2016-05-02 13:40:00,107.11,107.13,106.86,107.01,22847.0,98.2066,98.2249,97.9773,98.1149,22847.0
2016-05-02 13:50:00,107.05,107.1,106.91,107.01,26773.0,98.1516,98.1974,98.0232,98.1149,26773.0
2016-05-02 14:00:00,107.02,107.04,106.93,106.98,26233.0,98.124,98.1424,98.0415,98.0874,26233.0
2016-05-02 14:10:00,106.98,107.16,106.96,107.0,32325.0,98.0874,98.2524,98.069,98.1057,32325.0
2016-05-02 14:20:00,107.01,107.03,106.88,106.91,26396.0,98.1149,98.1332,97.9957,98.0232,26396.0
2016-05-02 14:30:00,106.9,107.04,106.9,106.96,23567.0,98.014,98.1424,98.014,98.069,23567.0
2016-05-02 14:40:00,106.96,106.96,106.84,106.87,274972.0,98.069,98.069,97.959,97.9865,274972.0
2016-05-02 14:50:00,106.87,107.28,106.87,107.27,23199.0,97.9865,98.3624,97.9865,98.3533,23199.0
2016-05-02 15:00:00,107.27,107.29,107.05,107.21,53976.0,98.3533,98.3716,98.1516,98.2983,53976.0
2016-05-02 15:10:00,107.2,107.21,107.08,107.14,35500.0,98.2891,98.2983,98.1791,98.2341,35500.0
2016-05-02 15:20:00,107.16,107.26,107.15,107.18,33773.0,98.2524,98.3441,98.2432,98.2707,33773.0
2016-05-02 15:30:00,107.18,107.21,107.06,107.15,44206.0,98.2707,98.2983,98.1607,98.2432,44206.0
2016-05-02 15:40:00,107.14,107.18,107.11,107.13,64755.0,98.2341,98.2707,98.2066,98.2249,64755.0
2016-05-02 15:50:00,107.15,107.15,106.99,107.11,110723.0,98.2432,98.2432,98.0965,98.2066,110723.0
2016-05-03 09:30:00,105.62,105.62,102.01,104.63,54142.0,96.8404,96.8404,93.5305,95.9327,54142.0
2016-05-03 09:40:00,104.73,104.87,104.16,104.27,30716.0,96.0244,96.1528,95.5018,95.6026,30716.0
2016-05-03 09:50:00,104.18,104.63,104.17,104.5,41604.0,95.5201,95.9327,95.511,95.8135,41604.0
2016-05-03 10:00:00,104.45,104.5,103.8,103.86,46360.0,95.7677,95.8135,95.1717,95.2267,46360.0
2016-05-03 10:10:00,103.83,103.88,103.65,103.77,36983.0,95.1992,95.2451,95.0342,95.1442,36983.0
2016-05-03 10:20:00,103.79,104.29,103.63,104.29,41332.0,95.1625,95.621,95.0158,95.621,41332.0
2016-05-03 10:30:00,104.27,104.34,104.08,104.08,28927.0,95.6026,95.6668,95.4284,95.4284,28927.0
2016-05-03 10:40:00,104.11,104.19,103.91,104.12,18792.0,95.4559,95.5293,95.2726,95.4651,18792.0
2016-05-03 10:50:00,104.12,104.18,103.91,104.0,16319.0,95.4651,95.5201,95.2726,95.3551,16319.0
2016-05-03 11:00:00,104.0,104.13,104.0,104.11,21352.0,95.3551,95.4743,95.3551,95.4559,21352.0
2016-05-03 11:10:00,104.1,104.1,103.88,103.88,14557.0,95.4468,95.4468,95.2451,95.2451,14557.0
2016-05-03 11:20:00,103.87,103.89,103.73,103.73,21670.0,95.2359,95.2542,95.1075,95.1075,21670.0
2016-05-03 11:30:00,103.71,103.79,103.61,103.77,16621.0,95.0892,95.1625,94.9975,95.1442,16621.0
2016-05-03 11:40:00,103.76,104.05,103.73,104.0,41252.0,95.135,95.4009,95.1075,95.3551,41252.0
2016-05-03 11:50:00,104.02,104.08,103.98,104.01,21823.0,95.3734,95.4284,95.3367,95.3643,21823.0
2016-05-03 12:00:00,104.02,104.03,103.89,104.01,26309.0,95.3734,95.3826,95.2542,95.3643,26309.0
2016-05-03 12:10:00,104.0,104.19,103.97,104.19,9117.0,95.3551,95.5293,95.3276,95.5293,9117.0
2016-05-03 12:20:00,104.16,104.57,104.16,104.47,43444.0,95.5018,95.8777,95.5018,95.786,43444.0
2016-05-03 12:30:00,104.49,104.56,104.46,104.55,12294.0,95.8044,95.8685,95.7768,95.8594,12294.0
2016-05-03 12:40:00,104.54,104.71,104.54,104.62,7474.0,95.8502,96.0061,95.8502,95.9235,7474.0
2016-05-03 12:50:00,104.59,104.86,104.59,104.77,11377.0,95.896,96.1436,95.896,96.0611,11377.0
2016-05-03 13:00:00,104.77,104.8,104.65,104.74,13697.0,96.0611,96.0886,95.9511,96.0336,13697.0
2016-05-03 13:10:00,104.74,104.81,104.69,104.77,12565.0,96.0336,96.0978,95.9877,96.0611,12565.0
2016-05-03 13:20:00,104.77,104.77,104.63,104.65,20238.0,96.0611,96.0611,95.9327,95.9511,20238.0
2016-05-03 13:30:00,104.68,104.71,104.59,104.67,23726.0,95.9786,96.0061,95.896,95.9694,23726.0
2016-05-03 13:40:00,104.64,104.71,104.64,104.71,24284.0,95.9419,96.0061,95.9419,96.0061,24284.0
2016-05-03 13:50:00,104.68,104.69,104.51,104.54,16309.0,95.9786,95.9877,95.8227,95.8502,16309.0
2016-05-03 14:00:00,104.53,104.67,104.53,104.65,16538.0,95.841,95.9694,95.841,95.9511,16538.0
2016-05-03 14:10:00,104.66,104.7,104.56,104.64,22671.0,95.9602,95.9969,95.8685,95.9419,22671.0
2016-05-03 14:20:00,104.63,104.69,104.58,104.65,21073.0,95.9327,95.9877,95.8869,95.9511,21073.0
2016-05-03 14:30:00,104.64,104.71,104.62,104.68,28580.0,95.9419,96.0061,95.9235,95.9786,28580.0
2016-05-03 14:40:00,104.68,104.76,104.63,104.63,42752.0,95.9786,96.0519,95.9327,95.9327,42752.0
2016-05-03 14:50:00,104.63,104.72,104.61,104.67,28765.0,95.9327,96.0152,95.9144,95.9694,28765.0
2016-05-03 15:00:00,104.67,105.08,104.64,105.07,38423.0,95.9694,96.3453,95.9419,96.3361,38423.0
2016-05-03 15:10:00,105.08,105.13,104.68,104.77,26215.0,96.3453,96.3912,95.9786,96.0611,26215.0
2016-05-03 15:20:00,104.77,104.82,104.53,104.73,22734.0,96.0611,96.1069,95.841,96.0244,22734.0
2016-05-03 15:30:00,104.73,104.77,104.57,104.72,24501.0,96.0244,96.0611,95.8777,96.0152,24501.0
2016-05-03 15:40:00,104.75,104.76,104.63,104.72,38669.0,96.0427,96.0519,95.9327,96.0152,38669.0
2016-05-03 15:50:00,104.72,104.79,104.49,104.5,130605.0,96.0152,96.0794,95.8044,95.8135,130605.0
2016-05-04 09:30:00,103.96,103.96,103.3,103.8,28909.0,95.3184,95.3184,94.7133,95.1717,28909.0
2016-05-04 09:40:00,103.74,104.17,103.62,104.14,23396.0,95.1167,95.511,95.0067,95.4834,23396.0
2016-05-04 09:50:00,104.13,104.71,104.02,104.47,27552.0,95.4743,96.0061,95.3734,95.786,27552.0
2016-05-04 10:00:00,104.57,104.91,104.51,104.52,24252.0,95.8777,96.1894,95.8227,95.8319,24252.0
2016-05-04 10:10:00,104.57,105.03,104.54,104.77,35826.0,95.8777,96.2995,95.8502,96.0611,35826.0
2016-05-04 10:20:00,104.83,104.88,104.46,104.56,23029.0,96.1161,96.1619,95.7768,95.8685,23029.0
2016-05-04 10:30:00,104.55,104.67,104.43,104.55,17620.0,95.8594,95.9694,95.7493,95.8594,17620.0
2016-05-04 10:40:00,104.55,104.55,104.28,104.39,12441.0,95.8594,95.8594,95.6118,95.7127,12441.0
2016-05-04 10:50:00,104.39,104.42,104.2,104.38,13000.0,95.7127,95.7402,95.5385,95.7035,13000.0
2016-05-04 11:00:00,104.35,104.4,104.16,104.19,17512.0,95.676,95.7218,95.5018,95.5293,17512.0
2016-05-04 11:10:00,104.16,104.19,104.0,104.05,18290.0,95.5018,95.5293,95.3551,95.4009,18290.0
2016-05-04 11:20:00,104.02,104.1,103.92,104.02,17101.0,95.3734,95.4468,95.2817,95.3734,17101.0
2016-05-04 11:30:00,104.01,104.02,103.86,103.94,24301.0,95.3643,95.3734,95.2267,95.3001,24301.0
2016-05-04 11:40:00,103.97,103.98,103.82,103.84,10673.0,95.3276,95.3367,95.19,95.2084,10673.0
2016-05-04 11:50:00,103.86,103.93,103.7,103.84,17556.0,95.2267,95.2909,95.08,95.2084,17556.0
2016-05-04 12:00:00,103.84,104.1,103.81,103.94,14804.0,95.2084,95.4468,95.1809,95.3001,14804.0
2016-05-04 12:10:00,103.89,104.01,103.89,103.91,12277.0,95.2542,95.3643,95.2542,95.2726,12277.0
2016-05-04 12:20:00,103.9,104.03,103.84,103.92,15904.0,95.2634,95.3826,95.2084,95.2817,15904.0
2016-05-04 12:30:00,103.95,104.11,103.95,103.99,14250.0,95.3092,95.4559,95.3092,95.3459,14250.0
2016-05-04 12:40:00,104.0,104.0,103.91,103.93,13059.0,95.3551,95.3551,95.2726,95.2909,13059.0
2016-05-04 12:50:00,103.93,104.02,103.89,103.97,8012.0,95.2909,95.3734,95.2542,95.3276,8012.0
2016-05-04 13:00:00,103.93,104.01,103.88,103.96,11101.0,95.2909,95.3643,95.2451,95.3184,11101.0
2016-05-04 13:10:00,103.96,104.06,103.9,104.03,15622.0,95.3184,95.4101,95.2634,95.3826,15622.0
2016-05-04 13:20:00,104.05,104.15,104.03,104.12,15859.0,95.4009,95.4926,95.3826,95.4651,15859.0
2016-05-04 13:30:00,104.1,104.15,104.0,104.0,14009.0,95.4468,95.4926,95.3551,95.3551,14009.0
2016-05-04 13:40:00,104.01,104.02,103.86,103.92,11074.0,95.3643,95.3734,95.2267,95.2817,11074.0
2016-05-04 13:50:00,103.94,104.05,103.88,103.99,10940.0,95.3001,95.4009,95.2451,95.3459,10940.0
2016-05-04 14:00:00,103.99,104.12,103.87,104.12,22019.0,95.3459,95.4651,95.2359,95.4651,22019.0
2016-05-04 14:10:00,104.09,104.16,103.99,104.16,14406.0,95.4376,95.5018,95.3459,95.5018,14406.0
2016-05-04 14:20:00,104.16,104.33,104.14,104.28,16005.0,95.5018,95.6577,95.4834,95.6118,16005.0
2016-05-04 14:30:00,104.33,104.33,104.22,104.27,19361.0,95.6577,95.6577,95.5568,95.6026,19361.0
2016-05-04 14:40:00,104.28,104.33,104.2,104.28,28562.0,95.6118,95.6577,95.5385,95.6118,28562.0
2016-05-04 14:50:00,104.29,104.31,104.23,104.26,10087.0,95.621,95.6393,95.566,95.5935,10087.0
2016-05-04 15:00:00,104.25,104.27,104.11,104.11,17412.0,95.5843,95.6026,95.4559,95.4559,17412.0
2016-05-04 15:10:00,104.13,104.36,104.09,104.35,16293.0,95.4743,95.6852,95.4376,95.676,16293.0
2016-05-04 15:20:00,104.34,104.42,104.27,104.32,14206.0,95.6668,95.7402,95.6026,95.6485,14206.0
2016-05-04 15:30:00,104.32,104.49,104.32,104.42,19734.0,95.6485,95.8044,95.6485,95.7402,19734.0
2016-05-04 15:40:00,104.43,104.58,104.41,104.45,43268.0,95.7493,95.8869,95.731,95.7677,43268.0
2016-05-04 15:50:00,104.44,104.45,104.24,104.3,59191.0,95.7585,95.7677,95.5751,95.6301,59191.0
2016-05-05 09:30:00,104.4,105.17,104.4,104.99,38497.0,95.7218,96.4278,95.7218,96.2628,38497.0
2016-05-05 09:40:00,104.96,105.03,104.74,104.95,17666.0,96.2353,96.2995,96.0336,96.2261,17666.0
2016-05-05 09:50:00,104.94,104.99,104.7,104.74,14000.0,96.2169,96.2628,95.9969,96.0336,14000.0
2016-05-05 10:00:00,104.76,105.28,104.75,105.11,11129.0,96.0519,96.5287,96.0427,96.3728,11129.0
2016-05-05 10:10:00,105.1,105.15,104.85,104.85,20439.0,96.3636,96.4095,96.1344,96.1344,20439.0
2016-05-05 10:20:00,104.79,104.93,104.6,104.64,8600.0,96.0794,96.2078,95.9052,95.9419,8600.0
2016-05-05 10:30:00,104.66,105.16,104.66,105.1,11552.0,95.9602,96.4187,95.9602,96.3636,11552.0
2016-05-05 10:40:00,105.07,105.37,104.93,105.36,38312.0,96.3361,96.6112,96.2078,96.602,38312.0
2016-05-05 10:50:00,105.42,105.42,105.22,105.33,7677.0,96.657,96.657,96.4737,96.5745,7677.0
2016-05-05 11:00:00,105.39,105.47,105.11,105.11,10821.0,96.6295,96.7029,96.3728,96.3728,10821.0
2016-05-05 11:10:00,105.17,105.23,105.06,105.19,14299.0,96.4278,96.4828,96.327,96.4462,14299.0
2016-05-05 11:20:00,105.23,105.32,104.91,105.07,9131.0,96.4828,96.5654,96.1894,96.3361,9131.0
2016-05-05 11:30:00,105.02,105.41,104.97,105.37,9679.0,96.2903,96.6479,96.2445,96.6112,9679.0
2016-05-05 11:40:00,105.37,105.47,105.32,105.37,10855.0,96.6112,96.7029,96.5654,96.6112,10855.0
2016-05-05 11:50:00,105.38,105.42,105.28,105.37,6400.0,96.6204,96.657,96.5287,96.6112,6400.0
2016-05-05 12:00:00,105.38,105.39,105.13,105.13,8400.0,96.6204,96.6295,96.3912,96.3912,8400.0
2016-05-05 12:10:00,105.1,105.27,105.1,105.21,12871.0,96.3636,96.5195,96.3636,96.4645,12871.0
2016-05-05 12:20:00,105.19,105.26,105.17,105.17,19752.0,96.4462,96.5103,96.4278,96.4278,19752.0
2016-05-05 12:30:00,105.17,105.26,105.09,105.23,3960.0,96.4278,96.5103,96.3545,96.4828,3960.0
2016-05-05 12:40:00,105.2,105.25,104.96,105.07,8700.0,96.4553,96.5012,96.2353,96.3361,8700.0
2016-05-05 12:50:00,105.07,105.15,105.04,105.04,10170.0,96.3361,96.4095,96.3086,96.3086,10170.0
2016-05-05 13:00:00,105.04,105.11,104.96,105.0,8035.0,96.3086,96.3728,96.2353,96.272,8035.0
2016-05-05 13:10:00,104.98,104.99,104.63,104.7,7485.0,96.2536,96.2628,95.9327,95.9969,7485.0
2016-05-05 13:20:00,104.69,104.73,104.39,104.6,21329.0,95.9877,96.0244,95.7127,95.9052,21329.0
2016-05-05 13:30:00,104.65,104.8,104.54,104.64,13192.0,95.9511,96.0886,95.8502,95.9419,13192.0
2016-05-05 13:40:00,104.67,104.83,104.65,104.67,9119.0,95.9694,96.1161,95.9511,95.9694,9119.0
2016-05-05 13:50:00,104.72,104.77,104.65,104.65,6249.0,96.0152,96.0611,95.9511,95.9511,6249.0
2016-05-05 14:00:00,104.7,104.8,104.67,104.74,12579.0,95.9969,96.0886,95.9694,96.0336,12579.0
2016-05-05 14:10:00,104.74,104.74,104.59,104.59,5200.0,96.0336,96.0336,95.896,95.896,5200.0
2016-05-05 14:20:00,104.63,104.64,104.55,104.64,8257.0,95.9327,95.9419,95.8594,95.9419,8257.0
2016-05-05 14:30:00,104.61,104.64,104.54,104.64,9539.0,95.9144,95.9419,95.8502,95.9419,9539.0
2016-05-05 14:40:00,104.62,104.86,104.61,104.81,24300.0,95.9235,96.1436,95.9144,96.0978,24300.0
2016-05-05 14:50:00,104.86,104.88,104.75,104.75,10914.0,96.1436,96.1619,96.0427,96.0427,10914.0
2016-05-05 15:00:00,104.75,104.78,104.62,104.71,15442.0,96.0427,96.0702,95.9235,96.0061,15442.0
2016-05-05 15:10:00,104.71,104.85,104.67,104.75,23387.0,96.0061,96.1344,95.9694,96.0427,23387.0
2016-05-05 15:20:00,104.75,104.97,104.74,104.95,40271.0,96.0427,96.2445,96.0336,96.2261,40271.0
2016-05-05 15:30:00,104.93,104.94,104.83,104.9,30267.0,96.2078,96.2169,96.1161,96.1803,30267.0
2016-05-05 15:40:00,104.89,104.95,104.74,104.75,45274.0,96.1711,96.2261,96.0336,96.0427,45274.0
2016-05-05 15:50:00,104.73,104.77,104.54,104.71,90983.0,96.0244,96.0611,95.8502,96.0061,90983.0
2016-05-06 09:30:00,100.68,103.22,97.65,103.04,77269.0,92.3111,94.6399,89.5329,94.4749,77269.0
2016-05-06 09:40:00,103.08,104.07,103.07,103.42,41711.0,94.5116,95.4193,94.5024,94.8233,41711.0
2016-05-06 09:50:00,103.44,103.78,103.12,103.67,39311.0,94.8416,95.1534,94.5482,95.0525,39311.0
2016-05-06 10:00:00,103.81,104.29,103.76,104.03,31344.0,95.1809,95.621,95.135,95.3826,31344.0
2016-05-06 10:10:00,104.07,104.13,103.64,103.7,18862.0,95.4193,95.4743,95.025,95.08,18862.0
2016-05-06 10:20:00,103.67,104.04,103.58,104.01,12569.0,95.0525,95.3918,94.97,95.3643,12569.0
2016-05-06 10:30:00,104.01,104.03,103.19,103.46,18507.0,95.3643,95.3826,94.6124,94.86,18507.0
2016-05-06 10:40:00,103.45,103.95,103.45,103.91,16516.0,94.8508,95.3092,94.8508,95.2726,16516.0
2016-05-06 10:50:00,103.91,103.91,103.69,103.81,16732.0,95.2726,95.2726,95.0709,95.1809,16732.0
2016-05-06 11:00:00,103.8,103.83,103.44,103.51,12352.0,95.1717,95.1992,94.8416,94.9058,12352.0
2016-05-06 11:10:00,103.45,103.84,103.45,103.84,13510.0,94.8508,95.2084,94.8508,95.2084,13510.0
2016-05-06 11:20:00,103.8,104.06,103.67,104.06,22562.0,95.1717,95.4101,95.0525,95.4101,22562.0
2016-05-06 11:30:00,104.11,104.14,103.78,103.84,16057.0,95.4559,95.4834,95.1534,95.2084,16057.0
2016-05-06 11:40:00,103.85,103.85,103.62,103.62,12460.0,95.2176,95.2176,95.0067,95.0067,12460.0
2016-05-06 11:50:00,103.62,103.73,103.53,103.66,20199.0,95.0067,95.1075,94.9242,95.0433,20199.0
2016-05-06 12:00:00,103.66,103.79,103.62,103.64,12731.0,95.0433,95.1625,95.0067,95.025,12731.0
2016-05-06 12:10:00,103.66,103.83,103.64,103.8,10700.0,95.0433,95.1992,95.025,95.1717,10700.0
2016-05-06 12:20:00,103.82,103.85,103.59,103.59,8610.0,95.19,95.2176,94.9792,94.9792,8610.0
2016-05-06 12:30:00,103.63,103.73,103.54,103.59,12999.0,95.0158,95.1075,94.9333,94.9792,12999.0
2016-05-06 12:40:00,103.58,103.81,103.57,103.64,11049.0,94.97,95.1809,94.9608,95.025,11049.0
2016-05-06 12:50:00,103.64,103.78,103.59,103.63,17711.0,95.025,95.1534,94.9792,95.0158,17711.0
2016-05-06 13:00:00,103.64,103.86,103.62,103.64,24467.0,95.025,95.2267,95.0067,95.025,24467.0
2016-05-06 13:10:00,103.66,103.91,103.62,103.79,20653.0,95.0433,95.2726,95.0067,95.1625,20653.0
2016-05-06 13:20:00,103.81,103.95,103.72,103.86,10970.0,95.1809,95.3092,95.0984,95.2267,10970.0
2016-05-06 13:30:00,103.9,103.98,103.83,103.86,5700.0,95.2634,95.3367,95.1992,95.2267,5700.0
2016-05-06 13:40:00,103.88,103.91,103.74,103.85,12339.0,95.2451,95.2726,95.1167,95.2176,12339.0
2016-05-06 13:50:00,103.85,104.07,103.85,104.05,14698.0,95.2176,95.4193,95.2176,95.4009,14698.0
2016-05-06 14:00:00,104.05,104.42,103.98,104.38,22585.0,95.4009,95.7402,95.3367,95.7035,22585.0
2016-05-06 14:10:00,104.38,104.49,104.2,104.2,15931.0,95.7035,95.8044,95.5385,95.5385,15931.0
2016-05-06 14:20:00,104.2,104.23,104.09,104.14,18823.0,95.5385,95.566,95.4376,95.4834,18823.0
2016-05-06 14:30:00,104.15,104.17,103.93,104.12,17139.0,95.4926,95.511,95.2909,95.4651,17139.0
2016-05-06 14:40:00,104.14,104.16,104.05,104.13,25007.0,95.4834,95.5018,95.4009,95.4743,25007.0
2016-05-06 14:50:00,104.14,104.22,104.07,104.13,10828.0,95.4834,95.5568,95.4193,95.4743,10828.0
2016-05-06 15:00:00,104.09,104.33,104.07,104.12,22286.0,95.4376,95.6577,95.4193,95.4651,22286.0
2016-05-06 15:10:00,104.18,104.3,104.1,104.18,22480.0,95.5201,95.6301,95.4468,95.5201,22480.0
2016-05-06 15:20:00,104.19,104.35,104.17,104.24,14804.0,95.5293,95.676,95.511,95.5751,14804.0
2016-05-06 15:30:00,104.25,104.25,104.04,104.1,32325.0,95.5843,95.5843,95.3918,95.4468,32325.0
2016-05-06 15:40:00,104.13,104.15,104.01,104.04,29118.0,95.4743,95.4926,95.3643,95.3918,29118.0
2016-05-06 15:50:00,104.05,104.26,104.03,104.24,56213.0,95.4009,95.5935,95.3826,95.5751,56213.0
2016-05-09 09:30:00,104.0,104.35,103.58,104.22,28555.0,95.3551,95.676,94.97,95.5568,28555.0
2016-05-09 09:40:00,104.32,104.45,104.07,104.44,20858.0,95.6485,95.7677,95.4193,95.7585,20858.0
2016-05-09 09:50:00,104.5,104.77,104.35,104.77,14492.0,95.8135,96.0611,95.676,96.0611,14492.0
2016-05-09 10:00:00,104.74,104.76,104.14,104.7,14290.0,96.0336,96.0519,95.4834,95.9969,14290.0
2016-05-09 10:10:00,104.66,104.81,104.55,104.61,7332.0,95.9602,96.0978,95.8594,95.9144,7332.0
2016-05-09 10:20:00,104.62,104.62,104.17,104.17,5001.0,95.9235,95.9235,95.511,95.511,5001.0
2016-05-09 10:30:00,104.25,104.66,104.21,104.59,7336.0,95.5843,95.9602,95.5476,95.896,7336.0
2016-05-09 10:40:00,104.57,104.59,104.38,104.43,6455.0,95.8777,95.896,95.7035,95.7493,6455.0
2016-05-09 10:50:00,104.39,104.47,104.23,104.45,5735.0,95.7127,95.786,95.566,95.7677,5735.0
2016-05-09 11:00:00,104.41,104.41,104.23,104.26,9115.0,95.731,95.731,95.566,95.5935,9115.0
2016-05-09 11:10:00,104.25,104.25,103.86,104.05,6429.0,95.5843,95.5843,95.2267,95.4009,6429.0
2016-05-09 11:20:00,104.01,104.26,103.97,104.17,7927.0,95.3643,95.5935,95.3276,95.511,7927.0
2016-05-09 11:30:00,104.11,104.22,103.92,104.19,8568.0,95.4559,95.5568,95.2817,95.5293,8568.0
2016-05-09 11:40:00,104.18,104.45,104.18,104.37,6120.0,95.5201,95.7677,95.5201,95.6943,6120.0
2016-05-09 11:50:00,104.34,104.4,104.26,104.28,7407.0,95.6668,95.7218,95.5935,95.6118,7407.0
2016-05-09 12:00:00,104.33,104.34,104.12,104.12,6837.0,95.6577,95.6668,95.4651,95.4651,6837.0
2016-05-09 12:10:00,104.18,104.35,104.15,104.33,4608.0,95.5201,95.676,95.4926,95.6577,4608.0
2016-05-09 12:20:00,104.27,104.55,104.27,104.5,6056.0,95.6026,95.8594,95.6026,95.8135,6056.0
2016-05-09 12:30:00,104.51,104.54,104.37,104.45,6909.0,95.8227,95.8502,95.6943,95.7677,6909.0
2016-05-09 12:40:00,104.45,104.51,104.39,104.41,5903.0,95.7677,95.8227,95.7127,95.731,5903.0
2016-05-09 12:50:00,104.39,104.41,104.29,104.41,5453.0,95.7127,95.731,95.621,95.731,5453.0
2016-05-09 13:00:00,104.41,104.49,104.33,104.49,6470.0,95.731,95.8044,95.6577,95.8044,6470.0
2016-05-09 13:10:00,104.49,104.57,104.4,104.4,6335.0,95.8044,95.8777,95.7218,95.7218,6335.0
2016-05-09 13:20:00,104.39,104.55,104.32,104.54,4579.0,95.7127,95.8594,95.6485,95.8502,4579.0
2016-05-09 13:30:00,104.53,104.75,104.52,104.59,9729.0,95.841,96.0427,95.8319,95.896,9729.0
2016-05-09 13:40:00,104.53,104.69,104.52,104.61,11286.0,95.841,95.9877,95.8319,95.9144,11286.0
2016-05-09 13:50:00,104.59,104.72,104.59,104.6,8102.0,95.896,96.0152,95.896,95.9052,8102.0
2016-05-09 14:00:00,104.62,104.66,104.31,104.38,14115.0,95.9235,95.9602,95.6393,95.7035,14115.0
2016-05-09 14:10:00,104.38,104.52,104.37,104.41,11433.0,95.7035,95.8319,95.6943,95.731,11433.0
2016-05-09 14:20:00,104.38,104.67,104.33,104.61,12816.0,95.7035,95.9694,95.6577,95.9144,12816.0
2016-05-09 14:30:00,104.62,104.62,104.52,104.59,8848.0,95.9235,95.9235,95.8319,95.896,8848.0
2016-05-09 14:40:00,104.57,104.7,104.57,104.67,7515.0,95.8777,95.9969,95.8777,95.9694,7515.0
2016-05-09 14:50:00,104.67,104.79,104.66,104.74,12007.0,95.9694,96.0794,95.9602,96.0336,12007.0
2016-05-09 15:00:00,104.77,104.78,104.57,104.61,9253.0,96.0611,96.0702,95.8777,95.9144,9253.0
2016-05-09 15:10:00,104.61,104.69,104.56,104.69,10813.0,95.9144,95.9877,95.8685,95.9877,10813.0
2016-05-09 15:20:00,104.65,104.69,104.53,104.57,14572.0,95.9511,95.9877,95.841,95.8777,14572.0
2016-05-09 15:30:00,104.59,104.59,104.46,104.49,20108.0,95.896,95.896,95.7768,95.8044,20108.0
2016-05-09 15:40:00,104.5,104.65,104.49,104.49,29009.0,95.8135,95.9511,95.8044,95.8044,29009.0
2016-05-09 15:50:00,104.52,104.52,104.37,104.47,65952.0,95.8319,95.8319,95.6943,95.786,65952.0
2016-05-10 09:30:00,104.77,105.17,104.67,104.8,17282.0,96.0611,96.4278,95.9694,96.0886,17282.0
2016-05-10 09:40:00,104.87,105.72,104.79,105.59,29331.0,96.1528,96.9321,96.0794,96.8129,29331.0
2016-05-10 09:50:00,105.64,105.64,104.69,104.75,17720.0,96.8588,96.8588,95.9877,96.0427,17720.0
2016-05-10 10:00:00,104.78,105.32,104.69,105.1,31694.0,96.0702,96.5654,95.9877,96.3636,31694.0
2016-05-10 10:10:00,105.16,105.29,105.05,105.05,6755.0,96.4187,96.5379,96.3178,96.3178,6755.0
2016-05-10 10:20:00,105.03,105.06,104.71,104.9,7354.0,96.2995,96.327,96.0061,96.1803,7354.0
2016-05-10 10:30:00,104.93,105.08,104.91,104.98,10877.0,96.2078,96.3453,96.1894,96.2536,10877.0
2016-05-10 10:40:00,104.97,105.21,104.97,105.21,15242.0,96.2445,96.4645,96.2445,96.4645,15242.0
2016-05-10 10:50:00,105.2,105.33,105.15,105.23,6796.0,96.4553,96.5745,96.4095,96.4828,6796.0
2016-05-10 11:00:00,105.22,105.3,105.07,105.13,13496.0,96.4737,96.547,96.3361,96.3912,13496.0
2016-05-10 11:10:00,105.16,105.23,105.05,105.05,5900.0,96.4187,96.4828,96.3178,96.3178,5900.0
2016-05-10 11:20:00,105.09,105.09,104.94,104.95,9039.0,96.3545,96.3545,96.2169,96.2261,9039.0
2016-05-10 11:30:00,104.94,105.18,104.94,105.16,5757.0,96.2169,96.437,96.2169,96.4187,5757.0
2016-05-10 11:40:00,105.16,105.16,104.99,105.03,11450.0,96.4187,96.4187,96.2628,96.2995,11450.0
2016-05-10 11:50:00,105.04,105.12,105.0,105.01,8042.0,96.3086,96.382,96.272,96.2811,8042.0
2016-05-10 12:00:00,105.02,105.04,104.92,104.97,14239.0,96.2903,96.3086,96.1986,96.2445,14239.0
2016-05-10 12:10:00,104.96,105.24,104.93,105.2,17776.0,96.2353,96.492,96.2078,96.4553,17776.0
2016-05-10 12:20:00,105.19,105.24,105.05,105.05,24189.0,96.4462,96.492,96.3178,96.3178,24189.0
2016-05-10 12:30:00,105.05,105.1,104.92,105.01,12695.0,96.3178,96.3636,96.1986,96.2811,12695.0
2016-05-10 12:40:00,105.03,105.03,104.93,104.94,4138.0,96.2995,96.2995,96.2078,96.2169,4138.0
2016-05-10 12:50:00,104.98,105.03,104.93,105.0,7724.0,96.2536,96.2995,96.2078,96.272,7724.0
2016-05-10 13:00:00,105.0,105.03,104.96,104.99,8775.0,96.272,96.2995,96.2353,96.2628,8775.0
2016-05-10 13:10:00,105.0,105.04,104.96,104.98,7181.0,96.272,96.3086,96.2353,96.2536,7181.0
2016-05-10 13:20:00,105.01,105.05,104.96,105.04,4687.0,96.2811,96.3178,96.2353,96.3086,4687.0
2016-05-10 13:30:00,105.05,105.06,104.93,104.94,8603.0,96.3178,96.327,96.2078,96.2169,8603.0
2016-05-10 13:40:00,104.94,105.04,104.89,105.02,5972.0,96.2169,96.3086,96.1711,96.2903,5972.0
2016-05-10 13:50:00,105.02,105.04,104.95,105.0,9972.0,96.2903,96.3086,96.2261,96.272,9972.0
2016-05-10 14:00:00,105.02,105.14,104.99,105.1,20003.0,96.2903,96.4003,96.2628,96.3636,20003.0
2016-05-10 14:10:00,105.12,105.14,105.03,105.03,8316.0,96.382,96.4003,96.2995,96.2995,8316.0
2016-05-10 14:20:00,105.03,105.12,105.01,105.11,10508.0,96.2995,96.382,96.2811,96.3728,10508.0
2016-05-10 14:30:00,105.09,105.1,104.99,104.99,14837.0,96.3545,96.3636,96.2628,96.2628,14837.0
2016-05-10 14:40:00,105.03,105.07,105.01,105.03,12042.0,96.2995,96.3361,96.2811,96.2995,12042.0
2016-05-10 14:50:00,105.03,105.04,104.9,104.93,8348.0,96.2995,96.3086,96.1803,96.2078,8348.0
2016-05-10 15:00:00,104.95,105.0,104.93,104.97,16881.0,96.2261,96.272,96.2078,96.2445,16881.0
2016-05-10 15:10:00,104.98,105.0,104.91,104.97,15588.0,96.2536,96.272,96.1894,96.2445,15588.0
2016-05-10 15:20:00,104.94,105.09,104.94,105.04,17236.0,96.2169,96.3545,96.2169,96.3086,17236.0
2016-05-10 15:30:00,105.03,105.03,104.95,104.99,31214.0,96.2995,96.2995,96.2261,96.2628,31214.0
2016-05-10 15:40:00,104.99,105.06,104.97,105.01,43599.0,96.2628,96.327,96.2445,96.2811,43599.0
2016-05-10 15:50:00,105.0,105.07,104.89,104.92,133311.0,96.272,96.3361,96.1711,96.1986,133311.0
2016-05-11 09:30:00,104.96,105.43,104.74,105.15,68240.0,96.2353,96.6662,96.0336,96.4095,68240.0
2016-05-11 09:40:00,105.3,105.52,105.06,105.52,35450.0,96.547,96.7487,96.327,96.7487,35450.0
2016-05-11 09:50:00,105.49,105.51,105.05,105.25,24401.0,96.7212,96.7396,96.3178,96.5012,24401.0
2016-05-11 10:00:00,105.19,105.51,105.14,105.45,27730.0,96.4462,96.7396,96.4003,96.6846,27730.0
2016-05-11 10:10:00,105.49,105.93,105.43,105.84,28475.0,96.7212,97.1247,96.6662,97.0421,28475.0
2016-05-11 10:20:00,105.82,105.89,105.68,105.89,14490.0,97.0238,97.088,96.8954,97.088,14490.0
2016-05-11 10:30:00,105.89,106.05,105.8,105.85,27552.0,97.088,97.2347,97.0055,97.0513,27552.0
2016-05-11 10:40:00,105.86,105.9,105.71,105.72,9254.0,97.0605,97.0971,96.9229,96.9321,9254.0
2016-05-11 10:50:00,105.68,105.76,105.54,105.54,10309.0,96.8954,96.9688,96.7671,96.7671,10309.0
2016-05-11 11:00:00,105.55,105.55,105.08,105.23,23531.0,96.7762,96.7762,96.3453,96.4828,23531.0
2016-05-11 11:10:00,105.33,105.65,105.28,105.65,16411.0,96.5745,96.8679,96.5287,96.8679,16411.0
2016-05-11 11:20:00,105.64,105.74,105.61,105.64,12686.0,96.8588,96.9504,96.8313,96.8588,12686.0
2016-05-11 11:30:00,105.65,105.68,105.54,105.65,10485.0,96.8679,96.8954,96.7671,96.8679,10485.0
2016-05-11 11:40:00,105.66,105.8,105.61,105.8,33364.0,96.8771,97.0055,96.8313,97.0055,33364.0
2016-05-11 11:50:00,105.8,105.85,105.76,105.81,53969.0,97.0055,97.0513,96.9688,97.0146,53969.0
2016-05-11 12:00:00,105.77,105.83,105.72,105.82,9901.0,96.978,97.033,96.9321,97.0238,9901.0
2016-05-11 12:10:00,105.82,105.84,105.69,105.78,9375.0,97.0238,97.0421,96.9046,96.9871,9375.0
2016-05-11 12:20:00,105.78,105.86,105.74,105.84,17033.0,96.9871,97.0605,96.9504,97.0421,17033.0
2016-05-11 12:30:00,105.84,106.02,105.84,106.0,15142.0,97.0421,97.2072,97.0421,97.1888,15142.0
2016-05-11 12:40:00,106.0,106.06,105.98,106.03,15552.0,97.1888,97.2438,97.1705,97.2163,15552.0
2016-05-11 12:50:00,106.01,106.02,105.97,106.02,8863.0,97.198,97.2072,97.1613,97.2072,8863.0
2016-05-11 13:00:00,106.02,106.02,105.91,106.02,14561.0,97.2072,97.2072,97.1063,97.2072,14561.0
2016-05-11 13:10:00,106.04,106.04,105.95,105.98,9740.0,97.2255,97.2255,97.143,97.1705,9740.0
2016-05-11 13:20:00,105.97,105.98,105.81,105.88,23010.0,97.1613,97.1705,97.0146,97.0788,23010.0
2016-05-11 13:30:00,105.94,106.01,105.87,105.95,13724.0,97.1338,97.198,97.0696,97.143,13724.0
2016-05-11 13:40:00,105.92,105.95,105.67,105.76,10721.0,97.1155,97.143,96.8863,96.9688,10721.0
2016-05-11 13:50:00,105.76,105.76,105.59,105.6,17047.0,96.9688,96.9688,96.8129,96.8221,17047.0
2016-05-11 14:00:00,105.6,105.6,105.5,105.52,12836.0,96.8221,96.8221,96.7304,96.7487,12836.0
2016-05-11 14:10:00,105.51,105.52,105.41,105.42,19031.0,96.7396,96.7487,96.6479,96.657,19031.0
2016-05-11 14:20:00,105.4,105.52,105.36,105.52,15970.0,96.6387,96.7487,96.602,96.7487,15970.0
2016-05-11 14:30:00,105.51,105.53,105.47,105.52,13288.0,96.7396,96.7579,96.7029,96.7487,13288.0
2016-05-11 14:40:00,105.48,105.49,105.22,105.3,15924.0,96.7121,96.7212,96.4737,96.547,15924.0
2016-05-11 14:50:00,105.32,105.33,105.15,105.16,10451.0,96.5654,96.5745,96.4095,96.4187,10451.0
2016-05-11 15:00:00,105.16,105.37,105.15,105.34,19894.0,96.4187,96.6112,96.4095,96.5837,19894.0
2016-05-11 15:10:00,105.31,105.32,105.21,105.22,11366.0,96.5562,96.5654,96.4645,96.4737,11366.0
2016-05-11 15:20:00,105.19,105.28,105.16,105.21,16166.0,96.4462,96.5287,96.4187,96.4645,16166.0
2016-05-11 15:30:00,105.2,105.32,105.2,105.21,20563.0,96.4553,96.5654,96.4553,96.4645,20563.0
2016-05-11 15:40:00,105.21,105.23,105.18,105.19,29000.0,96.4645,96.4828,96.437,96.4462,29000.0
2016-05-11 15:50:00,105.19,105.23,105.16,105.18,53332.0,96.4462,96.4828,96.4187,96.437,53332.0
2016-05-12 09:30:00,105.64,106.06,105.5,105.73,7413.0,96.8588,97.2438,96.7304,96.9413,7413.0
2016-05-12 09:40:00,105.52,105.9,105.32,105.47,17292.0,96.7487,97.0971,96.5654,96.7029,17292.0
2016-05-12 09:50:00,105.41,105.86,105.35,105.47,12465.0,96.6479,97.0605,96.5929,96.7029,12465.0
2016-05-12 10:00:00,105.39,105.39,105.21,105.3,7688.0,96.6295,96.6295,96.4645,96.547,7688.0
2016-05-12 10:10:00,105.3,105.87,105.3,105.6,14300.0,96.547,97.0696,96.547,96.8221,14300.0
2016-05-12 10:20:00,105.43,105.48,105.22,105.42,13017.0,96.6662,96.7121,96.4737,96.657,13017.0
2016-05-12 10:30:00,105.4,105.65,105.38,105.57,156829.0,96.6387,96.8679,96.6204,96.7946,156829.0
2016-05-12 10:40:00,105.6,105.63,105.32,105.41,17501.0,96.8221,96.8496,96.5654,96.6479,17501.0
2016-05-12 10:50:00,105.41,105.51,105.29,105.51,13643.0,96.6479,96.7396,96.5379,96.7396,13643.0
2016-05-12 11:00:00,105.48,105.51,105.16,105.21,8300.0,96.7121,96.7396,96.4187,96.4645,8300.0
2016-05-12 11:10:00,105.22,105.26,105.13,105.22,19158.0,96.4737,96.5103,96.3912,96.4737,19158.0
2016-05-12 11:20:00,105.22,105.35,105.16,105.35,27828.0,96.4737,96.5929,96.4187,96.5929,27828.0
2016-05-12 11:30:00,105.33,105.45,105.33,105.38,13243.0,96.5745,96.6846,96.5745,96.6204,13243.0
2016-05-12 11:40:00,105.39,105.49,105.35,105.36,23765.0,96.6295,96.7212,96.5929,96.602,23765.0
2016-05-12 11:50:00,105.36,105.44,105.17,105.17,21498.0,96.602,96.6754,96.4278,96.4278,21498.0
2016-05-12 12:00:00,105.18,105.25,105.12,105.21,8938.0,96.437,96.5012,96.382,96.4645,8938.0
2016-05-12 12:10:00,105.2,105.24,105.18,105.23,10466.0,96.4553,96.492,96.437,96.4828,10466.0
2016-05-12 12:20:00,105.26,105.28,105.2,105.28,3634.0,96.5103,96.5287,96.4553,96.5287,3634.0
2016-05-12 12:30:00,105.26,105.26,104.94,104.97,5742.0,96.5103,96.5103,96.2169,96.2445,5742.0
2016-05-12 12:40:00,104.95,105.21,104.93,105.21,7485.0,96.2261,96.4645,96.2078,96.4645,7485.0
2016-05-12 12:50:00,105.17,105.32,105.17,105.32,6998.0,96.4278,96.5654,96.4278,96.5654,6998.0
2016-05-12 13:00:00,105.32,105.36,105.24,105.27,6170.0,96.5654,96.602,96.492,96.5195,6170.0
2016-05-12 13:10:00,105.25,105.28,105.19,105.27,6209.0,96.5012,96.5287,96.4462,96.5195,6209.0
2016-05-12 13:20:00,105.28,105.31,105.25,105.28,3543.0,96.5287,96.5562,96.5012,96.5287,3543.0
2016-05-12 13:30:00,105.28,105.28,105.15,105.17,8068.0,96.5287,96.5287,96.4095,96.4278,8068.0
2016-05-12 13:40:00,105.16,105.43,105.15,105.43,6580.0,96.4187,96.6662,96.4095,96.6662,6580.0
2016-05-12 13:50:00,105.45,105.6,105.4,105.6,9100.0,96.6846,96.8221,96.6387,96.8221,9100.0
2016-05-12 14:00:00,105.6,105.79,105.6,105.79,14332.0,96.8221,96.9963,96.8221,96.9963,14332.0
2016-05-12 14:10:00,105.78,106.05,105.78,105.91,10055.0,96.9871,97.2347,96.9871,97.1063,10055.0
2016-05-12 14:20:00,105.94,105.96,105.8,105.96,12957.0,97.1338,97.1522,97.0055,97.1522,12957.0
2016-05-12 14:30:00,105.94,105.95,105.88,105.94,15752.0,97.1338,97.143,97.0788,97.1338,15752.0
2016-05-12 14:40:00,105.92,106.15,105.87,106.15,11530.0,97.1155,97.3264,97.0696,97.3264,11530.0
2016-05-12 14:50:00,106.19,106.31,106.17,106.19,17557.0,97.363,97.4731,97.3447,97.363,17557.0
2016-05-12 15:00:00,106.18,106.21,106.13,106.17,19849.0,97.3539,97.3814,97.308,97.3447,19849.0
2016-05-12 15:10:00,106.17,106.31,106.14,106.16,24366.0,97.3447,97.4731,97.3172,97.3355,24366.0
2016-05-12 15:20:00,106.14,106.22,106.11,106.19,21619.0,97.3172,97.3905,97.2897,97.363,21619.0
2016-05-12 15:30:00,106.19,106.22,106.09,106.11,20965.0,97.363,97.3905,97.2714,97.2897,20965.0
2016-05-12 15:40:00,106.11,106.16,106.02,106.14,28752.0,97.2897,97.3355,97.2072,97.3172,28752.0
2016-05-12 15:50:00,106.13,106.14,105.88,106.0,60617.0,97.308,97.3172,97.0788,97.1888,60617.0
2016-05-13 09:30:00,105.74,105.94,105.02,105.76,23514.0,96.9504,97.1338,96.2903,96.9688,23514.0
2016-05-13 09:40:00,105.76,106.44,105.56,106.42,38733.0,96.9688,97.5923,96.7854,97.5739,38733.0
2016-05-13 09:50:00,106.45,106.59,105.73,105.76,18817.0,97.6014,97.7298,96.9413,96.9688,18817.0
2016-05-13 10:00:00,105.78,105.96,105.64,105.77,17432.0,96.9871,97.1522,96.8588,96.978,17432.0
2016-05-13 10:10:00,105.69,106.0,105.63,105.91,10621.0,96.9046,97.1888,96.8496,97.1063,10621.0
2016-05-13 10:20:00,105.91,105.91,105.66,105.7,6805.0,97.1063,97.1063,96.8771,96.9138,6805.0
2016-05-13 10:30:00,105.68,105.79,105.64,105.7,17776.0,96.8954,96.9963,96.8588,96.9138,17776.0
2016-05-13 10:40:00,105.67,105.75,105.28,105.36,10250.0,96.8863,96.9596,96.5287,96.602,10250.0
2016-05-13 10:50:00,105.34,105.64,105.33,105.64,11886.0,96.5837,96.8588,96.5745,96.8588,11886.0
2016-05-13 11:00:00,105.67,105.8,105.56,105.71,6922.0,96.8863,97.0055,96.7854,96.9229,6922.0
2016-05-13 11:10:00,105.77,105.79,105.61,105.78,14281.0,96.978,96.9963,96.8313,96.9871,14281.0
2016-05-13 11:20:00,105.78,106.04,105.75,106.03,10895.0,96.9871,97.2255,96.9596,97.2163,10895.0
2016-05-13 11:30:00,106.0,106.1,105.96,106.0,9752.0,97.1888,97.2805,97.1522,97.1888,9752.0
2016-05-13 11:40:00,106.03,106.08,105.93,106.08,11584.0,97.2163,97.2622,97.1247,97.2622,11584.0
2016-05-13 11:50:00,106.03,106.08,105.76,105.89,13308.0,97.2163,97.2622,96.9688,97.088,13308.0
2016-05-13 12:00:00,105.89,105.89,105.61,105.73,8818.0,97.088,97.088,96.8313,96.9413,8818.0
2016-05-13 12:10:00,105.72,105.86,105.66,105.86,5573.0,96.9321,97.0605,96.8771,97.0605,5573.0
2016-05-13 12:20:00,105.82,105.86,105.75,105.84,4600.0,97.0238,97.0605,96.9596,97.0421,4600.0
2016-05-13 12:30:00,105.73,105.85,105.66,105.66,7501.0,96.9413,97.0513,96.8771,96.8771,7501.0
2016-05-13 12:40:00,105.66,105.66,105.38,105.47,5681.0,96.8771,96.8771,96.6204,96.7029,5681.0
2016-05-13 12:50:00,105.45,105.53,105.16,105.17,4800.0,96.6846,96.7579,96.4187,96.4278,4800.0
2016-05-13 13:00:00,105.21,105.36,105.21,105.3,6846.0,96.4645,96.602,96.4645,96.547,6846.0
2016-05-13 13:10:00,105.34,105.43,105.32,105.4,6375.0,96.5837,96.6662,96.5654,96.6387,6375.0
2016-05-13 13:20:00,105.4,105.4,105.05,105.05,8478.0,96.6387,96.6387,96.3178,96.3178,8478.0
2016-05-13 13:30:00,105.02,105.12,104.95,105.0,5532.0,96.2903,96.382,96.2261,96.272,5532.0
2016-05-13 13:40:00,104.96,105.12,104.86,105.05,6389.0,96.2353,96.382,96.1436,96.3178,6389.0
2016-05-13 13:50:00,105.0,105.01,104.73,104.94,15447.0,96.272,96.2811,96.0244,96.2169,15447.0
2016-05-13 14:00:00,104.89,105.13,104.81,105.13,12154.0,96.1711,96.3912,96.0978,96.3912,12154.0
2016-05-13 14:10:00,105.16,105.16,104.98,105.0,6182.0,96.4187,96.4187,96.2536,96.272,6182.0
2016-05-13 14:20:00,105.0,105.01,104.77,104.85,20725.0,96.272,96.2811,96.0611,96.1344,20725.0
2016-05-13 14:30:00,104.82,104.85,104.73,104.73,9308.0,96.1069,96.1344,96.0244,96.0244,9308.0
2016-05-13 14:40:00,104.8,104.84,104.67,104.84,17371.0,96.0886,96.1253,95.9694,96.1253,17371.0
2016-05-13 14:50:00,104.8,104.85,104.69,104.81,24467.0,96.0886,96.1344,95.9877,96.0978,24467.0
2016-05-13 15:00:00,104.84,105.02,104.73,104.95,45889.0,96.1253,96.2903,96.0244,96.2261,45889.0
2016-05-13 15:10:00,104.96,105.09,104.96,105.07,25097.0,96.2353,96.3545,96.2353,96.3361,25097.0
2016-05-13 15:20:00,105.07,105.1,105.01,105.01,10238.0,96.3361,96.3636,96.2811,96.2811,10238.0
2016-05-13 15:30:00,105.03,105.06,104.91,104.93,13404.0,96.2995,96.327,96.1894,96.2078,13404.0
2016-05-13 15:40:00,104.94,105.01,104.91,104.98,18774.0,96.2169,96.2811,96.1894,96.2536,18774.0
2016-05-13 15:50:00,104.97,105.0,104.88,104.9,40893.0,96.2445,96.272,96.1619,96.1803,40893.0
2016-05-16 09:30:00,104.73,105.78,104.44,105.7,23652.0,96.0244,96.9871,95.7585,96.9138,23652.0
2016-05-16 09:40:00,105.56,105.63,105.2,105.32,8617.0,96.7854,96.8496,96.4553,96.5654,8617.0
2016-05-16 09:50:00,105.26,105.83,105.26,105.81,8673.0,96.5103,97.033,96.5103,97.0146,8673.0
2016-05-16 10:00:00,105.83,105.89,105.61,105.83,16119.0,97.033,97.088,96.8313,97.033,16119.0
2016-05-16 10:10:00,105.9,105.91,105.7,105.79,6390.0,97.0971,97.1063,96.9138,96.9963,6390.0
2016-05-16 10:20:00,105.73,105.93,105.68,105.81,6399.0,96.9413,97.1247,96.8954,97.0146,6399.0
2016-05-16 10:30:00,105.81,105.94,105.77,105.94,5700.0,97.0146,97.1338,96.978,97.1338,5700.0
2016-05-16 10:40:00,105.93,106.0,105.75,105.95,7522.0,97.1247,97.1888,96.9596,97.143,7522.0
2016-05-16 10:50:00,105.99,106.15,105.92,106.1,18565.0,97.1797,97.3264,97.1155,97.2805,18565.0
2016-05-16 11:00:00,106.1,106.19,105.84,105.84,22272.0,97.2805,97.363,97.0421,97.0421,22272.0
2016-05-16 11:10:00,105.8,105.82,105.71,105.8,12123.0,97.0055,97.0238,96.9229,97.0055,12123.0
2016-05-16 11:20:00,105.8,105.81,105.67,105.74,9697.0,97.0055,97.0146,96.8863,96.9504,9697.0
2016-05-16 11:30:00,105.67,105.81,105.64,105.76,11253.0,96.8863,97.0146,96.8588,96.9688,11253.0
2016-05-16 11:40:00,105.78,105.78,105.64,105.76,7400.0,96.9871,96.9871,96.8588,96.9688,7400.0
2016-05-16 11:50:00,105.79,105.94,105.79,105.94,8580.0,96.9963,97.1338,96.9963,97.1338,8580.0
2016-05-16 12:00:00,105.94,106.01,105.9,106.0,16469.0,97.1338,97.198,97.0971,97.1888,16469.0
2016-05-16 12:10:00,106.02,106.27,106.02,106.27,28245.0,97.2072,97.4364,97.2072,97.4364,28245.0
2016-05-16 12:20:00,106.27,106.29,106.09,106.09,7367.0,97.4364,97.4547,97.2714,97.2714,7367.0
2016-05-16 12:30:00,106.11,106.11,106.03,106.05,6631.0,97.2897,97.2897,97.2163,97.2347,6631.0
2016-05-16 12:40:00,106.05,106.19,106.03,106.15,11200.0,97.2347,97.363,97.2163,97.3264,11200.0
2016-05-16 12:50:00,106.17,106.22,106.11,106.13,5600.0,97.3447,97.3905,97.2897,97.308,5600.0
2016-05-16 13:00:00,106.14,106.25,106.13,106.13,7803.0,97.3172,97.4181,97.308,97.308,7803.0
2016-05-16 13:10:00,106.13,106.19,106.12,106.19,4800.0,97.308,97.363,97.2989,97.363,4800.0
2016-05-16 13:20:00,106.19,106.21,106.13,106.13,3453.0,97.363,97.3814,97.308,97.308,3453.0
2016-05-16 13:30:00,106.14,106.17,106.06,106.08,8048.0,97.3172,97.3447,97.2438,97.2622,8048.0
2016-05-16 13:40:00,106.08,106.1,105.97,106.08,7600.0,97.2622,97.2805,97.1613,97.2622,7600.0
2016-05-16 13:50:00,106.08,106.15,106.04,106.08,12124.0,97.2622,97.3264,97.2255,97.2622,12124.0
2016-05-16 14:00:00,106.05,106.26,106.04,106.19,11639.0,97.2347,97.4272,97.2255,97.363,11639.0
2016-05-16 14:10:00,106.21,106.57,106.21,106.55,31146.0,97.3814,97.7115,97.3814,97.6931,31146.0
2016-05-16 14:20:00,106.51,106.63,106.46,106.46,18888.0,97.6564,97.7665,97.6106,97.6106,18888.0
2016-05-16 14:30:00,106.5,106.56,106.45,106.5,9257.0,97.6473,97.7023,97.6014,97.6473,9257.0
2016-05-16 14:40:00,106.49,106.61,106.48,106.61,8780.0,97.6381,97.7481,97.6289,97.7481,8780.0
2016-05-16 14:50:00,106.59,106.62,106.55,106.62,8271.0,97.7298,97.7573,97.6931,97.7573,8271.0
2016-05-16 15:00:00,106.6,106.7,106.59,106.65,15443.0,97.739,97.8306,97.7298,97.7848,15443.0
2016-05-16 15:10:00,106.63,106.65,106.58,106.6,9412.0,97.7665,97.7848,97.7206,97.739,9412.0
2016-05-16 15:20:00,106.59,106.61,106.57,106.61,10797.0,97.7298,97.7481,97.7115,97.7481,10797.0
2016-05-16 15:30:00,106.61,106.61,106.47,106.54,20803.0,97.7481,97.7481,97.6198,97.6839,20803.0
2016-05-16 15:40:00,106.52,106.56,106.42,106.46,29013.0,97.6656,97.7023,97.5739,97.6106,29013.0
2016-05-16 15:50:00,106.46,106.51,106.42,106.48,58201.0,97.6106,97.6564,97.5739,97.6289,58201.0
2016-05-17 09:30:00,106.44,106.8,105.91,106.46,22397.0,97.5923,97.9223,97.1063,97.6106,22397.0
2016-05-17 09:40:00,106.45,106.54,106.02,106.49,14839.0,97.6014,97.6839,97.2072,97.6381,14839.0
2016-05-17 09:50:00,106.49,106.64,106.36,106.64,12496.0,97.6381,97.7756,97.5189,97.7756,12496.0
2016-05-17 10:00:00,106.64,106.65,106.07,106.25,18919.0,97.7756,97.7848,97.253,97.4181,18919.0
2016-05-17 10:10:00,106.23,106.54,106.21,106.5,16504.0,97.3997,97.6839,97.3814,97.6473,16504.0
2016-05-17 10:20:00,106.49,106.58,106.09,106.2,20997.0,97.6381,97.7206,97.2714,97.3722,20997.0
2016-05-17 10:30:00,106.2,106.28,106.08,106.26,20562.0,97.3722,97.4456,97.2622,97.4272,20562.0
2016-05-17 10:40:00,106.26,106.28,106.08,106.23,26309.0,97.4272,97.4456,97.2622,97.3997,26309.0
2016-05-17 10:50:00,106.23,106.29,106.07,106.25,17113.0,97.3997,97.4547,97.253,97.4181,17113.0
2016-05-17 11:00:00,106.32,106.32,105.89,105.92,22835.0,97.4822,97.4822,97.088,97.1155,22835.0
2016-05-17 11:10:00,105.91,106.02,105.82,105.97,14607.0,97.1063,97.2072,97.0238,97.1613,14607.0
2016-05-17 11:20:00,105.97,106.1,105.9,105.9,17447.0,97.1613,97.2805,97.0971,97.0971,17447.0
2016-05-17 11:30:00,105.9,106.05,105.9,106.03,8672.0,97.0971,97.2347,97.0971,97.2163,8672.0
2016-05-17 11:40:00,106.06,106.09,105.96,106.06,22872.0,97.2438,97.2714,97.1522,97.2438,22872.0
2016-05-17 11:50:00,106.08,106.13,106.03,106.04,15700.0,97.2622,97.308,97.2163,97.2255,15700.0
2016-05-17 12:00:00,106.05,106.09,106.0,106.02,7490.0,97.2347,97.2714,97.1888,97.2072,7490.0
2016-05-17 12:10:00,106.03,106.15,106.03,106.09,13662.0,97.2163,97.3264,97.2163,97.2714,13662.0
2016-05-17 12:20:00,106.07,106.17,106.0,106.17,12956.0,97.253,97.3447,97.1888,97.3447,12956.0
2016-05-17 12:30:00,106.17,106.28,106.15,106.26,9447.0,97.3447,97.4456,97.3264,97.4272,9447.0
2016-05-17 12:40:00,106.28,106.37,106.28,106.36,7784.0,97.4456,97.5281,97.4456,97.5189,7784.0
2016-05-17 12:50:00,106.35,106.38,106.24,106.37,9000.0,97.5097,97.5372,97.4089,97.5281,9000.0
2016-05-17 13:00:00,106.4,106.47,106.31,106.47,11956.0,97.5556,97.6198,97.4731,97.6198,11956.0
2016-05-17 13:10:00,106.47,106.5,106.38,106.39,15752.0,97.6198,97.6473,97.5372,97.5464,15752.0
2016-05-17 13:20:00,106.42,106.57,106.42,106.57,7666.0,97.5739,97.7115,97.5739,97.7115,7666.0
2016-05-17 13:30:00,106.59,106.71,106.58,106.63,13972.0,97.7298,97.8398,97.7206,97.7665,13972.0
2016-05-17 13:40:00,106.63,106.82,106.63,106.81,17382.0,97.7665,97.9407,97.7665,97.9315,17382.0
2016-05-17 13:50:00,106.8,106.8,106.36,106.36,13786.0,97.9223,97.9223,97.5189,97.5189,13786.0
2016-05-17 14:00:00,106.37,106.4,106.09,106.09,13528.0,97.5281,97.5556,97.2714,97.2714,13528.0
2016-05-17 14:10:00,106.02,106.05,105.82,105.85,20276.0,97.2072,97.2347,97.0238,97.0513,20276.0
2016-05-17 14:20:00,105.86,105.86,105.6,105.79,18385.0,97.0605,97.0605,96.8221,96.9963,18385.0
2016-05-17 14:30:00,105.82,105.82,105.68,105.75,16994.0,97.0238,97.0238,96.8954,96.9596,16994.0
2016-05-17 14:40:00,105.76,105.83,105.74,105.8,19170.0,96.9688,97.033,96.9504,97.0055,19170.0
2016-05-17 14:50:00,105.8,105.83,105.57,105.81,20490.0,97.0055,97.033,96.7946,97.0146,20490.0
2016-05-17 15:00:00,105.85,106.01,105.79,105.93,21357.0,97.0513,97.198,96.9963,97.1247,21357.0
2016-05-17 15:10:00,105.93,105.93,105.75,105.77,21101.0,97.1247,97.1247,96.9596,96.978,21101.0
2016-05-17 15:20:00,105.77,105.77,105.48,105.52,22517.0,96.978,96.978,96.7121,96.7487,22517.0
2016-05-17 15:30:00,105.55,105.85,105.52,105.84,31959.0,96.7762,97.0513,96.7487,97.0421,31959.0
2016-05-17 15:40:00,105.86,105.87,105.59,105.62,38759.0,97.0605,97.0696,96.8129,96.8404,38759.0
2016-05-17 15:50:00,105.64,105.72,105.6,105.71,76714.0,96.8588,96.9321,96.8221,96.9229,76714.0
2016-05-18 09:30:00,105.77,105.92,105.68,105.8,14937.0,96.978,97.1155,96.8954,97.0055,14937.0
2016-05-18 09:40:00,105.84,106.05,105.71,105.76,11079.0,97.0421,97.2347,96.9229,96.9688,11079.0
2016-05-18 09:50:00,105.76,105.9,105.6,105.6,8666.0,96.9688,97.0971,96.8221,96.8221,8666.0
2016-05-18 10:00:00,105.76,105.76,105.53,105.62,21447.0,96.9688,96.9688,96.7579,96.8404,21447.0
2016-05-18 10:10:00,105.6,106.18,105.6,106.18,13400.0,96.8221,97.3539,96.8221,97.3539,13400.0
2016-05-18 10:20:00,106.22,106.62,106.17,106.53,15461.0,97.3905,97.7573,97.3447,97.6748,15461.0
2016-05-18 10:30:00,106.47,106.65,106.43,106.51,16413.0,97.6198,97.7848,97.5831,97.6564,16413.0
2016-05-18 10:40:00,106.48,106.48,106.17,106.36,25150.0,97.6289,97.6289,97.3447,97.5189,25150.0
2016-05-18 10:50:00,106.38,106.43,106.15,106.34,10300.0,97.5372,97.5831,97.3264,97.5006,10300.0
2016-05-18 11:00:00,106.29,106.47,106.29,106.41,24804.0,97.4547,97.6198,97.4547,97.5648,24804.0
2016-05-18 11:10:00,106.42,106.59,106.42,106.45,9900.0,97.5739,97.7298,97.5739,97.6014,9900.0
2016-05-18 11:20:00,106.5,106.98,106.5,106.97,14758.0,97.6473,98.0874,97.6473,98.0782,14758.0
2016-05-18 11:30:00,106.96,107.0,106.78,106.81,19349.0,98.069,98.1057,97.904,97.9315,19349.0
2016-05-18 11:40:00,106.86,107.03,106.82,107.03,8763.0,97.9773,98.1332,97.9407,98.1332,8763.0
2016-05-18 11:50:00,107.03,107.14,106.79,106.79,10523.0,98.1332,98.2341,97.9132,97.9132,10523.0
2016-05-18 12:00:00,106.79,106.85,106.66,106.71,10790.0,97.9132,97.9682,97.794,97.8398,10790.0
2016-05-18 12:10:00,106.69,106.87,106.61,106.87,13552.0,97.8215,97.9865,97.7481,97.9865,13552.0
2016-05-18 12:20:00,106.85,106.98,106.85,106.85,7123.0,97.9682,98.0874,97.9682,97.9682,7123.0
2016-05-18 12:30:00,106.78,106.97,106.78,106.96,8827.0,97.904,98.0782,97.904,98.069,8827.0
2016-05-18 12:40:00,106.95,107.04,106.85,107.04,7729.0,98.0599,98.1424,97.9682,98.1424,7729.0
2016-05-18 12:50:00,107.04,107.37,107.01,107.36,10910.0,98.1424,98.445,98.1149,98.4358,10910.0
2016-05-18 13:00:00,107.37,107.42,107.24,107.25,18917.0,98.445,98.4908,98.3258,98.3349,18917.0
2016-05-18 13:10:00,107.22,107.24,107.15,107.21,13183.0,98.3074,98.3258,98.2432,98.2983,13183.0
2016-05-18 13:20:00,107.25,107.43,107.2,107.22,14801.0,98.3349,98.5,98.2891,98.3074,14801.0
2016-05-18 13:30:00,107.15,107.32,107.15,107.24,10186.0,98.2432,98.3991,98.2432,98.3258,10186.0
2016-05-18 13:40:00,107.23,107.35,107.2,107.33,10901.0,98.3166,98.4266,98.2891,98.4083,10901.0
2016-05-18 13:50:00,107.34,107.34,107.15,107.17,11039.0,98.4174,98.4174,98.2432,98.2616,11039.0
2016-05-18 14:00:00,107.12,107.15,106.3,106.64,30492.0,98.2157,98.2432,97.4639,97.7756,30492.0
2016-05-18 14:10:00,106.7,106.73,106.32,106.5,15119.0,97.8306,97.8582,97.4822,97.6473,15119.0
2016-05-18 14:20:00,106.52,106.67,106.19,106.21,17603.0,97.6656,97.8031,97.363,97.3814,17603.0
2016-05-18 14:30:00,106.19,106.37,105.96,106.23,13370.0,97.363,97.5281,97.1522,97.3997,13370.0
2016-05-18 14:40:00,106.26,106.6,106.18,106.54,16455.0,97.4272,97.739,97.3539,97.6839,16455.0
2016-05-18 14:50:00,106.61,106.85,106.61,106.8,17591.0,97.7481,97.9682,97.7481,97.9223,17591.0
2016-05-18 15:00:00,106.82,107.15,106.75,107.03,22646.0,97.9407,98.2432,97.8765,98.1332,22646.0
2016-05-18 15:10:00,107.06,107.06,106.76,106.87,20619.0,98.1607,98.1607,97.8857,97.9865,20619.0
2016-05-18 15:20:00,106.88,106.88,106.58,106.59,24882.0,97.9957,97.9957,97.7206,97.7298,24882.0
2016-05-18 15:30:00,106.66,106.89,106.51,106.64,31429.0,97.794,98.0049,97.6564,97.7756,31429.0
2016-05-18 15:40:00,106.64,106.94,106.61,106.8,32638.0,97.7756,98.0507,97.7481,97.9223,32638.0
2016-05-18 15:50:00,106.83,107.1,106.81,107.1,63517.0,97.9498,98.1974,97.9315,98.1974,63517.0
2016-05-19 09:30:00,106.19,106.75,106.0,106.48,5597.0,97.363,97.8765,97.1888,97.6289,5597.0
2016-05-19 09:40:00,106.47,106.6,106.31,106.4,7098.0,97.6198,97.739,97.4731,97.5556,7098.0
2016-05-19 09:50:00,106.38,106.45,105.67,105.7,4369.0,97.5372,97.6014,96.8863,96.9138,4369.0
2016-05-19 10:00:00,105.68,105.8,105.25,105.42,26343.0,96.8954,97.0055,96.5012,96.657,26343.0
2016-05-19 10:10:00,105.49,105.63,105.31,105.61,13930.0,96.7212,96.8496,96.5562,96.8313,13930.0
2016-05-19 10:20:00,105.53,105.7,105.38,105.7,9903.0,96.7579,96.9138,96.6204,96.9138,9903.0
2016-05-19 10:30:00,105.69,105.84,105.64,105.65,9921.0,96.9046,97.0421,96.8588,96.8679,9921.0
2016-05-19 10:40:00,105.62,106.09,105.62,105.8,9715.0,96.8404,97.2714,96.8404,97.0055,9715.0
2016-05-19 10:50:00,105.8,106.06,105.75,105.83,29662.0,97.0055,97.2438,96.9596,97.033,29662.0
2016-05-19 11:00:00,105.73,105.85,105.6,105.66,14537.0,96.9413,97.0513,96.8221,96.8771,14537.0
2016-05-19 11:10:00,105.64,105.99,105.59,105.97,13424.0,96.8588,97.1797,96.8129,97.1613,13424.0
2016-05-19 11:20:00,105.96,106.11,105.91,105.98,17321.0,97.1522,97.2897,97.1063,97.1705,17321.0
2016-05-19 11:30:00,105.98,106.08,105.98,106.05,12723.0,97.1705,97.2622,97.1705,97.2347,12723.0
2016-05-19 11:40:00,106.04,106.13,105.94,106.11,10053.0,97.2255,97.308,97.1338,97.2897,10053.0
2016-05-19 11:50:00,106.1,106.27,106.0,106.26,14862.0,97.2805,97.4364,97.1888,97.4272,14862.0
2016-05-19 12:00:00,106.23,106.62,106.22,106.58,27505.0,97.3997,97.7573,97.3905,97.7206,27505.0
2016-05-19 12:10:00,106.58,106.65,106.55,106.61,15180.0,97.7206,97.7848,97.6931,97.7481,15180.0
2016-05-19 12:20:00,106.61,106.61,106.28,106.34,7200.0,97.7481,97.7481,97.4456,97.5006,7200.0
2016-05-19 12:30:00,106.3,106.36,106.22,106.34,7101.0,97.4639,97.5189,97.3905,97.5006,7101.0
2016-05-19 12:40:00,106.32,106.35,106.2,106.31,4456.0,97.4822,97.5097,97.3722,97.4731,4456.0
2016-05-19 12:50:00,106.28,106.3,106.15,106.16,14136.0,97.4456,97.4639,97.3264,97.3355,14136.0
2016-05-19 13:00:00,106.16,106.33,106.16,106.33,5155.0,97.3355,97.4914,97.3355,97.4914,5155.0
2016-05-19 13:10:00,106.3,106.42,106.25,106.41,6499.0,97.4639,97.5739,97.4181,97.5648,6499.0
2016-05-19 13:20:00,106.41,106.5,106.36,106.45,5025.0,97.5648,97.6473,97.5189,97.6014,5025.0
2016-05-19 13:30:00,106.48,106.6,106.43,106.54,3025.0,97.6289,97.739,97.5831,97.6839,3025.0
2016-05-19 13:40:00,106.52,106.64,106.5,106.5,6962.0,97.6656,97.7756,97.6473,97.6473,6962.0
2016-05-19 13:50:00,106.5,106.55,106.45,106.45,6180.0,97.6473,97.6931,97.6014,97.6014,6180.0
2016-05-19 14:00:00,106.45,106.56,106.42,106.51,6594.0,97.6014,97.7023,97.5739,97.6564,6594.0
2016-05-19 14:10:00,106.54,106.86,106.54,106.83,8513.0,97.6839,97.9773,97.6839,97.9498,8513.0
2016-05-19 14:20:00,106.84,106.84,106.67,106.76,10430.0,97.959,97.959,97.8031,97.8857,10430.0
2016-05-19 14:30:00,106.75,106.75,106.49,106.5,7195.0,97.8765,97.8765,97.6381,97.6473,7195.0
2016-05-19 14:40:00,106.53,106.55,106.43,106.44,6806.0,97.6748,97.6931,97.5831,97.5923,6806.0
2016-05-19 14:50:00,106.44,106.5,106.38,106.43,5594.0,97.5923,97.6473,97.5372,97.5831,5594.0
2016-05-19 15:00:00,106.41,106.75,106.41,106.7,7058.0,97.5648,97.8765,97.5648,97.8306,7058.0
2016-05-19 15:10:00,106.77,106.8,106.65,106.8,10828.0,97.8948,97.9223,97.7848,97.9223,10828.0
2016-05-19 15:20:00,106.84,107.0,106.83,106.89,12984.0,97.959,98.1057,97.9498,98.0049,12984.0
2016-05-19 15:30:00,106.85,106.88,106.74,106.84,13602.0,97.9682,97.9957,97.8673,97.959,13602.0
2016-05-19 15:40:00,106.86,107.03,106.72,107.03,37708.0,97.9773,98.1332,97.849,98.1332,37708.0
2016-05-19 15:50:00,107.03,107.07,106.79,106.82,48670.0,98.1332,98.1699,97.9132,97.9407,48670.0
2016-05-20 09:30:00,107.5,108.0,107.27,107.82,87958.0,98.5641,99.0226,98.3533,98.8575,87958.0
2016-05-20 09:40:00,107.83,108.0,107.72,107.82,7110.0,98.8667,99.0226,98.7659,98.8575,7110.0
2016-05-20 09:50:00,107.96,108.31,107.85,108.29,12435.0,98.9859,99.3068,98.8851,99.2885,12435.0
2016-05-20 10:00:00,108.32,108.5,108.17,108.28,16205.0,99.316,99.481,99.1785,99.2793,16205.0
2016-05-20 10:10:00,108.28,108.5,108.09,108.27,14665.0,99.2793,99.481,99.1051,99.2701,14665.0
2016-05-20 10:20:00,108.23,108.4,108.19,108.38,24211.0,99.2335,99.3893,99.1968,99.371,24211.0
2016-05-20 10:30:00,108.37,108.56,108.37,108.54,18686.0,99.3618,99.536,99.3618,99.5177,18686.0
2016-05-20 10:40:00,108.51,108.57,108.4,108.45,106038.0,99.4902,99.5452,99.3893,99.4352,106038.0
2016-05-20 10:50:00,108.43,108.46,108.27,108.27,62429.0,99.4168,99.4443,99.2701,99.2701,62429.0
2016-05-20 11:00:00,108.33,108.51,108.22,108.39,33557.0,99.3252,99.4902,99.2243,99.3802,33557.0
2016-05-20 11:10:00,108.4,108.4,108.04,108.09,181477.0,99.3893,99.3893,99.0593,99.1051,181477.0
2016-05-20 11:20:00,108.12,108.23,108.1,108.2,8760.0,99.1326,99.2335,99.1143,99.206,8760.0
2016-05-20 11:30:00,108.22,108.6,108.22,108.6,3984.0,99.2243,99.5727,99.2243,99.5727,3984.0
2016-05-20 11:40:00,108.63,108.63,108.46,108.54,4800.0,99.6002,99.6002,99.4443,99.5177,4800.0
2016-05-20 11:50:00,108.56,108.56,108.28,108.3,7618.0,99.536,99.536,99.2793,99.2976,7618.0
2016-05-20 12:00:00,108.3,108.32,108.09,108.09,9597.0,99.2976,99.316,99.1051,99.1051,9597.0
2016-05-20 12:10:00,108.03,108.05,107.88,107.88,8703.0,99.0501,99.0684,98.9126,98.9126,8703.0
2016-05-20 12:20:00,107.94,108.02,107.88,107.88,13050.0,98.9676,99.0409,98.9126,98.9126,13050.0
2016-05-20 12:30:00,107.9,108.06,107.89,108.06,6300.0,98.9309,99.0776,98.9217,99.0776,6300.0
2016-05-20 12:40:00,108.07,108.12,108.0,108.01,7723.0,99.0868,99.1326,99.0226,99.0318,7723.0
2016-05-20 12:50:00,108.02,108.1,108.01,108.09,5198.0,99.0409,99.1143,99.0318,99.1051,5198.0
2016-05-20 13:00:00,108.13,108.19,108.03,108.08,6418.0,99.1418,99.1968,99.0501,99.0959,6418.0
2016-05-20 13:10:00,108.04,108.1,108.03,108.09,5807.0,99.0593,99.1143,99.0501,99.1051,5807.0
2016-05-20 13:20:00,108.09,108.14,107.96,108.01,10650.0,99.1051,99.1509,98.9859,99.0318,10650.0
2016-05-20 13:30:00,107.96,108.02,107.91,107.98,13415.0,98.9859,99.0409,98.9401,99.0042,13415.0
2016-05-20 13:40:00,107.98,108.05,107.96,107.96,13375.0,99.0042,99.0684,98.9859,98.9859,13375.0
2016-05-20 13:50:00,108.03,108.05,107.96,108.05,13943.0,99.0501,99.0684,98.9859,99.0684,13943.0
2016-05-20 14:00:00,108.03,108.1,108.03,108.07,5586.0,99.0501,99.1143,99.0501,99.0868,5586.0
2016-05-20 14:10:00,108.09,108.1,107.99,108.0,8347.0,99.1051,99.1143,99.0134,99.0226,8347.0
2016-05-20 14:20:00,108.01,108.11,107.99,108.05,7745.0,99.0318,99.1234,99.0134,99.0684,7745.0
2016-05-20 14:30:00,108.08,108.1,108.02,108.06,11599.0,99.0959,99.1143,99.0409,99.0776,11599.0
2016-05-20 14:40:00,108.02,108.06,108.0,108.05,6801.0,99.0409,99.0776,99.0226,99.0684,6801.0
2016-05-20 14:50:00,108.02,108.07,107.96,108.03,10869.0,99.0409,99.0868,98.9859,99.0501,10869.0
2016-05-20 15:00:00,108.0,108.05,107.92,107.93,35615.0,99.0226,99.0684,98.9492,98.9584,35615.0
2016-05-20 15:10:00,107.97,108.14,107.94,108.04,15020.0,98.9951,99.1509,98.9676,99.0593,15020.0
2016-05-20 15:20:00,108.01,108.09,107.97,107.99,16402.0,99.0318,99.1051,98.9951,99.0134,16402.0
2016-05-20 15:30:00,108.02,108.05,107.98,108.04,24311.0,99.0409,99.0684,99.0042,99.0593,24311.0
2016-05-20 15:40:00,108.05,108.08,107.92,108.0,34139.0,99.0684,99.0959,98.9492,99.0226,34139.0
2016-05-20 15:50:00,108.03,108.08,108.0,108.04,42942.0,99.0501,99.0959,99.0226,99.0593,42942.0
2016-05-23 09:30:00,107.58,107.89,107.38,107.76,15826.0,98.6375,98.9217,98.4541,98.8025,15826.0
2016-05-23 09:40:00,107.7,107.93,107.43,107.87,11286.0,98.7475,98.9584,98.5,98.9034,11286.0
2016-05-23 09:50:00,107.87,108.05,107.71,107.98,11184.0,98.9034,99.0684,98.7567,99.0042,11184.0
2016-05-23 10:00:00,107.98,108.33,107.85,108.19,13576.0,99.0042,99.3252,98.8851,99.1968,13576.0
2016-05-23 10:10:00,108.22,108.4,108.03,108.38,8401.0,99.2243,99.3893,99.0501,99.371,8401.0
2016-05-23 10:20:00,108.27,108.48,108.22,108.31,5834.0,99.2701,99.4627,99.2243,99.3068,5834.0
2016-05-23 10:30:00,108.38,108.46,108.11,108.17,15525.0,99.371,99.4443,99.1234,99.1785,15525.0
2016-05-23 10:40:00,108.14,108.27,108.09,108.27,16961.0,99.1509,99.2701,99.1051,99.2701,16961.0
2016-05-23 10:50:00,108.26,108.35,108.14,108.25,21629.0,99.261,99.3435,99.1509,99.2518,21629.0
2016-05-23 11:00:00,108.19,108.29,108.14,108.26,12001.0,99.1968,99.2885,99.1509,99.261,12001.0
2016-05-23 11:10:00,108.24,108.24,108.05,108.07,5550.0,99.2426,99.2426,99.0684,99.0868,5550.0
2016-05-23 11:20:00,108.02,108.15,107.99,108.15,5912.0,99.0409,99.1601,99.0134,99.1601,5912.0
2016-05-23 11:30:00,108.07,108.07,107.81,107.95,7829.0,99.0868,99.0868,98.8484,98.9767,7829.0
2016-05-23 11:40:00,107.95,108.06,107.91,108.02,6961.0,98.9767,99.0776,98.9401,99.0409,6961.0
2016-05-23 11:50:00,107.99,108.08,107.96,108.08,4417.0,99.0134,99.0959,98.9859,99.0959,4417.0
2016-05-23 12:00:00,108.04,108.19,108.04,108.15,7942.0,99.0593,99.1968,99.0593,99.1601,7942.0
2016-05-23 12:10:00,108.1,108.42,108.1,108.27,25271.0,99.1143,99.4077,99.1143,99.2701,25271.0
2016-05-23 12:20:00,108.33,108.51,108.25,108.45,16151.0,99.3252,99.4902,99.2518,99.4352,16151.0
2016-05-23 12:30:00,108.44,108.44,108.08,108.2,7317.0,99.426,99.426,99.0959,99.206,7317.0
2016-05-23 12:40:00,108.15,108.27,108.14,108.27,3612.0,99.1601,99.2701,99.1509,99.2701,3612.0
2016-05-23 12:50:00,108.31,108.38,108.26,108.38,4405.0,99.3068,99.371,99.261,99.371,4405.0
2016-05-23 13:00:00,108.39,108.41,108.32,108.41,13423.0,99.3802,99.3985,99.316,99.3985,13423.0
2016-05-23 13:10:00,108.38,108.54,108.35,108.54,9489.0,99.371,99.5177,99.3435,99.5177,9489.0
2016-05-23 13:20:00,108.56,108.58,108.47,108.5,6248.0,99.536,99.5544,99.4535,99.481,6248.0
2016-05-23 13:30:00,108.5,108.52,108.39,108.49,11971.0,99.481,99.4994,99.3802,99.4719,11971.0
2016-05-23 13:40:00,108.48,108.54,108.48,108.52,7508.0,99.4627,99.5177,99.4627,99.4994,7508.0
2016-05-23 13:50:00,108.51,108.6,108.45,108.59,8817.0,99.4902,99.5727,99.4352,99.5635,8817.0
2016-05-23 14:00:00,108.6,108.77,108.59,108.73,30133.0,99.5727,99.7286,99.5635,99.6919,30133.0
2016-05-23 14:10:00,108.73,108.95,108.71,108.94,14674.0,99.6919,99.8936,99.6736,99.8844,14674.0
2016-05-23 14:20:00,108.92,109.0,108.87,108.99,30919.0,99.8661,99.9395,99.8203,99.9303,30919.0
2016-05-23 14:30:00,108.93,109.0,108.87,108.97,17891.0,99.8753,99.9395,99.8203,99.912,17891.0
2016-05-23 14:40:00,108.96,109.02,108.91,109.0,31522.0,99.9028,99.9578,99.8569,99.9395,31522.0
2016-05-23 14:50:00,108.97,109.07,108.89,108.93,21222.0,99.912,100.0036,99.8386,99.8753,21222.0
2016-05-23 15:00:00,108.94,109.0,108.9,108.99,23840.0,99.8844,99.9395,99.8478,99.9303,23840.0
2016-05-23 15:10:00,108.97,109.03,108.96,109.0,26472.0,99.912,99.967,99.9028,99.9395,26472.0
2016-05-23 15:20:00,109.0,109.11,108.97,109.03,25040.0,99.9395,100.0403,99.912,99.967,25040.0
2016-05-23 15:30:00,109.02,109.11,108.92,108.95,24800.0,99.9578,100.0403,99.8661,99.8936,24800.0
2016-05-23 15:40:00,108.95,109.03,108.88,109.01,50435.0,99.8936,99.967,99.8294,99.9486,50435.0
2016-05-23 15:50:00,109.0,109.01,108.78,108.9,122514.0,99.9395,99.9486,99.7377,99.8478,122514.0
2016-05-24 09:30:00,108.91,109.66,108.22,109.41,41135.0,100.1789,100.8688,99.5442,100.6388,41135.0
2016-05-24 09:40:00,109.41,110.17,109.41,110.16,81317.0,100.6388,101.3379,100.6388,101.3287,81317.0
2016-05-24 09:50:00,110.17,110.72,110.12,110.6,41595.0,101.3379,101.8438,101.2919,101.7334,41595.0
2016-05-24 10:00:00,110.62,110.97,110.51,110.51,39323.0,101.7518,102.0737,101.6506,101.6506,39323.0
2016-05-24 10:10:00,110.51,110.91,110.15,110.24,73176.0,101.6506,102.0186,101.3195,101.4023,73176.0
2016-05-24 10:20:00,110.29,110.78,110.21,110.69,34881.0,101.4483,101.899,101.3747,101.8162,34881.0
2016-05-24 10:30:00,110.7,110.7,110.35,110.56,31940.0,101.8254,101.8254,101.5034,101.6966,31940.0
2016-05-24 10:40:00,110.55,110.81,110.53,110.72,28630.0,101.6874,101.9266,101.669,101.8438,28630.0
2016-05-24 10:50:00,110.72,110.86,110.63,110.75,20814.0,101.8438,101.9726,101.761,101.8714,20814.0
2016-05-24 11:00:00,110.81,111.08,110.78,110.9,31006.0,101.9266,102.1749,101.899,102.0094,31006.0
2016-05-24 11:10:00,110.9,110.94,110.78,110.81,19523.0,102.0094,102.0461,101.899,101.9266,19523.0
2016-05-24 11:20:00,110.85,110.88,110.75,110.84,13197.0,101.9634,101.991,101.8714,101.9542,13197.0
2016-05-24 11:30:00,110.84,110.89,110.6,110.68,14497.0,101.9542,102.0002,101.7334,101.807,14497.0
2016-05-24 11:40:00,110.72,110.83,110.67,110.83,7400.0,101.8438,101.945,101.7978,101.945,7400.0
2016-05-24 11:50:00,110.83,111.0,110.82,110.98,16648.0,101.945,102.1013,101.9358,102.0829,16648.0
2016-05-24 12:00:00,110.96,111.06,110.88,111.03,23692.0,102.0645,102.1565,101.991,102.1289,23692.0
2016-05-24 12:10:00,111.03,111.19,111.02,111.11,14173.0,102.1289,102.2761,102.1197,102.2025,14173.0
2016-05-24 12:20:00,111.11,111.21,111.11,111.13,11434.0,102.2025,102.2945,102.2025,102.2209,11434.0
2016-05-24 12:30:00,111.12,111.12,110.85,110.94,13078.0,102.2117,102.2117,101.9634,102.0461,13078.0
2016-05-24 12:40:00,110.94,111.02,110.93,110.94,8341.0,102.0461,102.1197,102.0369,102.0461,8341.0
2016-05-24 12:50:00,110.95,111.11,110.89,111.11,15766.0,102.0553,102.2025,102.0002,102.2025,15766.0
2016-05-24 13:00:00,111.08,111.23,111.07,111.22,36758.0,102.1749,102.3129,102.1657,102.3037,36758.0
2016-05-24 13:10:00,111.2,111.38,111.2,111.36,23608.0,102.2853,102.4509,102.2853,102.4325,23608.0
2016-05-24 13:20:00,111.38,111.46,111.29,111.43,29040.0,102.4509,102.5245,102.3681,102.4969,29040.0
2016-05-24 13:30:00,111.42,111.46,111.27,111.28,12592.0,102.4877,102.5245,102.3497,102.3589,12592.0
2016-05-24 13:40:00,111.28,111.49,111.27,111.47,12079.0,102.3589,102.5521,102.3497,102.5337,12079.0
2016-05-24 13:50:00,111.49,111.5,111.32,111.5,21896.0,102.5521,102.5613,102.3957,102.5613,21896.0
2016-05-24 14:00:00,111.48,111.64,111.38,111.49,27596.0,102.5429,102.69,102.4509,102.5521,27596.0
2016-05-24 14:10:00,111.52,111.64,111.48,111.64,15238.0,102.5797,102.69,102.5429,102.69,15238.0
2016-05-24 14:20:00,111.66,111.67,111.53,111.64,15370.0,102.7084,102.7176,102.5888,102.69,15370.0
2016-05-24 14:30:00,111.67,111.69,111.56,111.59,30260.0,102.7176,102.736,102.6164,102.644,30260.0
2016-05-24 14:40:00,111.59,111.86,111.58,111.86,21393.0,102.644,102.8924,102.6348,102.8924,21393.0
2016-05-24 14:50:00,111.84,111.91,111.77,111.84,25699.0,102.874,102.9384,102.8096,102.874,25699.0
2016-05-24 15:00:00,111.83,111.86,111.72,111.84,26259.0,102.8648,102.8924,102.7636,102.874,26259.0
2016-05-24 15:10:00,111.87,111.96,111.84,111.95,21062.0,102.9016,102.9844,102.874,102.9752,21062.0
2016-05-24 15:20:00,111.94,112.0,111.81,111.81,25434.0,102.966,103.0212,102.8464,102.8464,25434.0
2016-05-24 15:30:00,111.81,111.87,111.78,111.82,27465.0,102.8464,102.9016,102.8188,102.8556,27465.0
2016-05-24 15:40:00,111.83,111.83,111.66,111.68,40634.0,102.8648,102.8648,102.7084,102.7268,40634.0
2016-05-24 15:50:00,111.67,111.74,111.61,111.62,58364.0,102.7176,102.782,102.6624,102.6716,58364.0
2016-05-25 09:30:00,111.5,111.67,110.1,110.74,96561.0,102.5613,102.7176,101.2735,101.8622,96561.0
2016-05-25 09:40:00,110.86,111.09,110.64,110.83,18895.0,101.9726,102.1841,101.7702,101.945,18895.0
2016-05-25 09:50:00,110.76,111.08,110.73,110.85,16521.0,101.8806,102.1749,101.853,101.9634,16521.0
2016-05-25 10:00:00,110.87,111.13,110.77,111.08,33202.0,101.9818,102.2209,101.8898,102.1749,33202.0
2016-05-25 10:10:00,111.08,111.2,111.02,111.11,8925.0,102.1749,102.2853,102.1197,102.2025,8925.0
2016-05-25 10:20:00,111.11,111.4,111.1,111.22,21052.0,102.2025,102.4693,102.1933,102.3037,21052.0
2016-05-25 10:30:00,111.25,111.45,111.21,111.35,6028.0,102.3313,102.5153,102.2945,102.4233,6028.0
2016-05-25 10:40:00,111.38,111.46,111.3,111.45,29154.0,102.4509,102.5245,102.3773,102.5153,29154.0
2016-05-25 10:50:00,111.44,111.44,111.2,111.33,11895.0,102.5061,102.5061,102.2853,102.4049,11895.0
2016-05-25 11:00:00,111.34,111.68,111.34,111.44,10152.0,102.4141,102.7268,102.4141,102.5061,10152.0
2016-05-25 11:10:00,111.37,111.43,111.28,111.29,6624.0,102.4417,102.4969,102.3589,102.3681,6624.0
2016-05-25 11:20:00,111.29,111.41,111.18,111.38,8844.0,102.3681,102.4785,102.2669,102.4509,8844.0
2016-05-25 11:30:00,111.41,111.41,111.17,111.17,6163.0,102.4785,102.4785,102.2577,102.2577,6163.0
2016-05-25 11:40:00,111.17,111.23,111.12,111.16,2642.0,102.2577,102.3129,102.2117,102.2485,2642.0
2016-05-25 11:50:00,111.14,111.24,111.12,111.23,4052.0,102.2301,102.3221,102.2117,102.3129,4052.0
2016-05-25 12:00:00,111.22,111.24,111.12,111.14,2500.0,102.3037,102.3221,102.2117,102.2301,2500.0
2016-05-25 12:10:00,111.13,111.16,111.1,111.14,7573.0,102.2209,102.2485,102.1933,102.2301,7573.0
2016-05-25 12:20:00,111.1,111.12,110.99,111.05,5170.0,102.1933,102.2117,102.0921,102.1473,5170.0
2016-05-25 12:30:00,110.99,111.12,110.92,111.04,13853.0,102.0921,102.2117,102.0278,102.1381,13853.0
2016-05-25 12:40:00,111.04,111.13,110.95,110.99,14644.0,102.1381,102.2209,102.0553,102.0921,14644.0
2016-05-25 12:50:00,111.03,111.09,110.98,111.04,3532.0,102.1289,102.1841,102.0829,102.1381,3532.0
2016-05-25 13:00:00,111.04,111.27,111.04,111.25,6183.0,102.1381,102.3497,102.1381,102.3313,6183.0
2016-05-25 13:10:00,111.23,111.23,111.1,111.17,11151.0,102.3129,102.3129,102.1933,102.2577,11151.0
2016-05-25 13:20:00,111.13,111.23,111.1,111.2,5729.0,102.2209,102.3129,102.1933,102.2853,5729.0
2016-05-25 13:30:00,111.21,111.34,111.18,111.24,10063.0,102.2945,102.4141,102.2669,102.3221,10063.0
2016-05-25 13:40:00,111.22,111.35,111.16,111.22,6970.0,102.3037,102.4233,102.2485,102.3037,6970.0
2016-05-25 13:50:00,111.2,111.32,111.18,111.25,6166.0,102.2853,102.3957,102.2669,102.3313,6166.0
2016-05-25 14:00:00,111.32,111.35,111.16,111.28,13645.0,102.3957,102.4233,102.2485,102.3589,13645.0
2016-05-25 14:10:00,111.27,111.31,111.19,111.24,7337.0,102.3497,102.3865,102.2761,102.3221,7337.0
2016-05-25 14:20:00,111.27,111.35,111.19,111.29,7548.0,102.3497,102.4233,102.2761,102.3681,7548.0
2016-05-25 14:30:00,111.31,111.42,111.3,111.3,8725.0,102.3865,102.4877,102.3773,102.3773,8725.0
2016-05-25 14:40:00,111.28,111.42,111.21,111.21,4502.0,102.3589,102.4877,102.2945,102.2945,4502.0
2016-05-25 14:50:00,111.24,111.25,111.11,111.13,6521.0,102.3221,102.3313,102.2025,102.2209,6521.0
2016-05-25 15:00:00,111.14,111.23,111.1,111.23,10600.0,102.2301,102.3129,102.1933,102.3129,10600.0
2016-05-25 15:10:00,111.26,111.29,111.16,111.25,12189.0,102.3405,102.3681,102.2485,102.3313,12189.0
2016-05-25 15:20:00,111.22,111.46,111.2,111.45,36276.0,102.3037,102.5245,102.2853,102.5153,36276.0
2016-05-25 15:30:00,111.45,111.46,111.28,111.28,19802.0,102.5153,102.5245,102.3589,102.3589,19802.0
2016-05-25 15:40:00,111.29,111.44,111.28,111.34,45272.0,102.3681,102.5061,102.3589,102.4141,45272.0
2016-05-25 15:50:00,111.34,111.38,111.19,111.22,65462.0,102.4141,102.4509,102.2761,102.3037,65462.0
2016-05-26 09:30:00,110.99,111.2,110.53,110.81,80539.0,102.0921,102.2853,101.669,101.9266,80539.0
2016-05-26 09:40:00,110.98,111.06,110.47,110.52,22873.0,102.0829,102.1565,101.6138,101.6598,22873.0
2016-05-26 09:50:00,110.52,110.63,110.18,110.5,14254.0,101.6598,101.761,101.3471,101.6414,14254.0
2016-05-26 10:00:00,110.41,111.03,110.39,111.03,37873.0,101.5586,102.1289,101.5402,102.1289,37873.0
2016-05-26 10:10:00,111.05,111.16,110.82,110.83,19336.0,102.1473,102.2485,101.9358,101.945,19336.0
2016-05-26 10:20:00,110.83,110.92,110.49,110.58,10301.0,101.945,102.0278,101.6322,101.715,10301.0
2016-05-26 10:30:00,110.58,110.92,110.53,110.65,16249.0,101.715,102.0278,101.669,101.7794,16249.0
2016-05-26 10:40:00,110.63,110.73,110.43,110.43,14533.0,101.761,101.853,101.577,101.577,14533.0
2016-05-26 10:50:00,110.42,110.55,110.28,110.29,24392.0,101.5678,101.6874,101.4391,101.4483,24392.0
2016-05-26 11:00:00,110.31,110.36,110.2,110.26,21622.0,101.4667,101.5126,101.3655,101.4207,21622.0
2016-05-26 11:10:00,110.27,110.33,110.22,110.3,15732.0,101.4299,101.4851,101.3839,101.4575,15732.0
2016-05-26 11:20:00,110.26,110.65,110.18,110.54,14244.0,101.4207,101.7794,101.3471,101.6782,14244.0
2016-05-26 11:30:00,110.64,110.78,110.55,110.68,12586.0,101.7702,101.899,101.6874,101.807,12586.0
2016-05-26 11:40:00,110.64,110.79,110.64,110.67,5819.0,101.7702,101.9082,101.7702,101.7978,5819.0
2016-05-26 11:50:00,110.65,110.67,110.49,110.52,6664.0,101.7794,101.7978,101.6322,101.6598,6664.0
2016-05-26 12:00:00,110.57,110.78,110.54,110.78,3400.0,101.7058,101.899,101.6782,101.899,3400.0
2016-05-26 12:10:00,110.81,110.81,110.48,110.48,12683.0,101.9266,101.9266,101.623,101.623,12683.0
2016-05-26 12:20:00,110.49,110.59,110.49,110.57,5143.0,101.6322,101.7242,101.6322,101.7058,5143.0
2016-05-26 12:30:00,110.62,110.72,110.59,110.67,2993.0,101.7518,101.8438,101.7242,101.7978,2993.0
2016-05-26 12:40:00,110.7,110.72,110.5,110.5,2576.0,101.8254,101.8438,101.6414,101.6414,2576.0
2016-05-26 12:50:00,110.51,110.6,110.47,110.5,3073.0,101.6506,101.7334,101.6138,101.6414,3073.0
2016-05-26 13:00:00,110.53,110.58,110.48,110.48,4110.0,101.669,101.715,101.623,101.623,4110.0
2016-05-26 13:10:00,110.47,110.57,110.4,110.57,4062.0,101.6138,101.7058,101.5494,101.7058,4062.0
2016-05-26 13:20:00,110.57,110.59,110.43,110.59,5677.0,101.7058,101.7242,101.577,101.7242,5677.0
2016-05-26 13:30:00,110.59,110.72,110.58,110.72,3800.0,101.7242,101.8438,101.715,101.8438,3800.0
2016-05-26 13:40:00,110.71,110.71,110.57,110.64,4200.0,101.8346,101.8346,101.7058,101.7702,4200.0
2016-05-26 13:50:00,110.62,110.62,110.52,110.6,5959.0,101.7518,101.7518,101.6598,101.7334,5959.0
2016-05-26 14:00:00,110.6,110.69,110.58,110.62,5901.0,101.7334,101.8162,101.715,101.7518,5901.0
2016-05-26 14:10:00,110.66,110.71,110.61,110.65,4200.0,101.7886,101.8346,101.7426,101.7794,4200.0
2016-05-26 14:20:00,110.69,110.72,110.53,110.54,6409.0,101.8162,101.8438,101.669,101.6782,6409.0
2016-05-26 14:30:00,110.53,110.6,110.48,110.52,7019.0,101.669,101.7334,101.623,101.6598,7019.0
2016-05-26 14:40:00,110.53,110.55,110.47,110.54,10057.0,101.669,101.6874,101.6138,101.6782,10057.0
2016-05-26 14:50:00,110.52,110.55,110.4,110.47,14512.0,101.6598,101.6874,101.5494,101.6138,14512.0
2016-05-26 15:00:00,110.47,110.54,110.46,110.49,12742.0,101.6138,101.6782,101.6046,101.6322,12742.0
2016-05-26 15:10:00,110.49,110.57,110.44,110.54,21056.0,101.6322,101.7058,101.5862,101.6782,21056.0
2016-05-26 15:20:00,110.55,110.63,110.51,110.54,11272.0,101.6874,101.761,101.6506,101.6782,11272.0
2016-05-26 15:30:00,110.52,110.7,110.51,110.53,27489.0,101.6598,101.8254,101.6506,101.669,27489.0
2016-05-26 15:40:00,110.52,110.6,110.42,110.45,25742.0,101.6598,101.7334,101.5678,101.5954,25742.0
2016-05-26 15:50:00,110.44,110.48,110.37,110.4,40755.0,101.5862,101.623,101.5218,101.5494,40755.0
2016-05-27 09:30:00,111.09,111.6,110.48,111.6,24572.0,102.1841,102.6532,101.623,102.6532,24572.0
2016-05-27 09:40:00,111.61,111.66,111.02,111.02,13536.0,102.6624,102.7084,102.1197,102.1197,13536.0
2016-05-27 09:50:00,111.15,111.24,110.96,111.04,5884.0,102.2393,102.3221,102.0645,102.1381,5884.0
2016-05-27 10:00:00,111.1,111.11,110.8,110.99,11320.0,102.1933,102.2025,101.9174,102.0921,11320.0
2016-05-27 10:10:00,111.09,111.15,110.94,110.94,10426.0,102.1841,102.2393,102.0461,102.0461,10426.0
2016-05-27 10:20:00,110.96,111.1,110.84,111.05,6142.0,102.0645,102.1933,101.9542,102.1473,6142.0
2016-05-27 10:30:00,111.0,111.2,110.9,110.96,6872.0,102.1013,102.2853,102.0094,102.0645,6872.0
2016-05-27 10:40:00,111.01,111.11,110.98,110.98,7799.0,102.1105,102.2025,102.0829,102.0829,7799.0
2016-05-27 10:50:00,111.0,111.02,110.85,110.88,4300.0,102.1013,102.1197,101.9634,101.991,4300.0
2016-05-27 11:00:00,110.9,111.17,110.9,111.16,5300.0,102.0094,102.2577,102.0094,102.2485,5300.0
2016-05-27 11:10:00,111.19,111.19,111.04,111.05,5625.0,102.2761,102.2761,102.1381,102.1473,5625.0
2016-05-27 11:20:00,110.99,111.15,110.91,111.01,8507.0,102.0921,102.2393,102.0186,102.1105,8507.0
2016-05-27 11:30:00,110.99,111.16,110.94,111.04,17592.0,102.0921,102.2485,102.0461,102.1381,17592.0
2016-05-27 11:40:00,111.03,111.03,110.77,110.79,6363.0,102.1289,102.1289,101.8898,101.9082,6363.0
2016-05-27 11:50:00,110.84,110.94,110.79,110.84,7377.0,101.9542,102.0461,101.9082,101.9542,7377.0
2016-05-27 12:00:00,110.78,111.04,110.78,111.03,15880.0,101.899,102.1381,101.899,102.1289,15880.0
2016-05-27 12:10:00,111.06,111.18,110.9,110.96,10574.0,102.1565,102.2669,102.0094,102.0645,10574.0
2016-05-27 12:20:00,111.0,111.2,111.0,111.2,4331.0,102.1013,102.2853,102.1013,102.2853,4331.0
2016-05-27 12:30:00,111.2,111.2,110.93,110.93,3625.0,102.2853,102.2853,102.0369,102.0369,3625.0
2016-05-27 12:40:00,110.93,110.94,110.85,110.86,3380.0,102.0369,102.0461,101.9634,101.9726,3380.0
2016-05-27 12:50:00,110.86,110.95,110.83,110.85,12257.0,101.9726,102.0553,101.945,101.9634,12257.0
2016-05-27 13:00:00,110.88,111.01,110.84,110.91,8692.0,101.991,102.1105,101.9542,102.0186,8692.0
2016-05-27 13:10:00,110.9,110.94,110.79,110.83,4760.0,102.0094,102.0461,101.9082,101.945,4760.0
2016-05-27 13:20:00,110.81,110.95,110.8,110.94,3888.0,101.9266,102.0553,101.9174,102.0461,3888.0
2016-05-27 13:30:00,110.94,110.98,110.76,110.83,4400.0,102.0461,102.0829,101.8806,101.945,4400.0
2016-05-27 13:40:00,110.79,110.98,110.79,110.87,4386.0,101.9082,102.0829,101.9082,101.9818,4386.0
2016-05-27 13:50:00,110.86,110.95,110.81,110.94,6000.0,101.9726,102.0553,101.9266,102.0461,6000.0
2016-05-27 14:00:00,110.88,110.93,110.68,110.9,10090.0,101.991,102.0369,101.807,102.0094,10090.0
2016-05-27 14:10:00,110.94,111.03,110.85,110.94,8596.0,102.0461,102.1289,101.9634,102.0461,8596.0
2016-05-27 14:20:00,110.94,111.04,110.81,110.99,4657.0,102.0461,102.1381,101.9266,102.0921,4657.0
2016-05-27 14:30:00,110.97,111.02,110.89,110.92,6085.0,102.0737,102.1197,102.0002,102.0278,6085.0
2016-05-27 14:40:00,110.89,111.03,110.88,111.0,7068.0,102.0002,102.1289,101.991,102.1013,7068.0
2016-05-27 14:50:00,110.95,111.21,110.95,111.15,7464.0,102.0553,102.2945,102.0553,102.2393,7464.0
2016-05-27 15:00:00,111.13,111.3,111.13,111.25,17718.0,102.2209,102.3773,102.2209,102.3313,17718.0
2016-05-27 15:10:00,111.25,111.27,111.2,111.23,5414.0,102.3313,102.3497,102.2853,102.3129,5414.0
2016-05-27 15:20:00,111.26,111.26,111.19,111.25,5946.0,102.3405,102.3405,102.2761,102.3313,5946.0
2016-05-27 15:30:00,111.27,111.34,111.27,111.28,13900.0,102.3497,102.4141,102.3497,102.3589,13900.0
2016-05-27 15:40:00,111.29,111.46,111.27,111.42,21355.0,102.3681,102.5245,102.3497,102.4877,21355.0
2016-05-27 15:50:00,111.43,111.5,111.42,111.46,45007.0,102.4969,102.5613,102.4877,102.5245,45007.0
2016-05-31 09:30:00,112.05,112.75,111.5,112.25,50205.0,103.0672,103.711,102.5613,103.2511,50205.0
2016-05-31 09:40:00,112.25,112.25,111.59,111.86,30557.0,103.2511,103.2511,102.644,102.8924,30557.0
2016-05-31 09:50:00,111.84,112.01,111.62,111.93,14745.0,102.874,103.0304,102.6716,102.9568,14745.0
2016-05-31 10:00:00,111.9,111.98,111.63,111.64,16798.0,102.9292,103.0028,102.6808,102.69,16798.0
2016-05-31 10:10:00,111.61,111.83,111.6,111.77,16091.0,102.6624,102.8648,102.6532,102.8096,16091.0
2016-05-31 10:20:00,111.76,111.94,111.68,111.91,13438.0,102.8004,102.966,102.7268,102.9384,13438.0
2016-05-31 10:30:00,111.9,111.92,111.47,111.5,14796.0,102.9292,102.9476,102.5337,102.5613,14796.0
2016-05-31 10:40:00,111.48,111.64,111.42,111.64,15827.0,102.5429,102.69,102.4877,102.69,15827.0
2016-05-31 10:50:00,111.63,111.76,111.6,111.76,13217.0,102.6808,102.8004,102.6532,102.8004,13217.0
2016-05-31 11:00:00,111.78,111.84,111.69,111.79,19016.0,102.8188,102.874,102.736,102.828,19016.0
2016-05-31 11:10:00,111.78,111.95,111.77,111.9,39601.0,102.8188,102.9752,102.8096,102.9292,39601.0
2016-05-31 11:20:00,111.91,111.93,111.69,111.76,16952.0,102.9384,102.9568,102.736,102.8004,16952.0
2016-05-31 11:30:00,111.72,111.72,111.24,111.58,14416.0,102.7636,102.7636,102.3221,102.6348,14416.0
2016-05-31 11:40:00,111.58,111.58,111.35,111.38,9957.0,102.6348,102.6348,102.4233,102.4509,9957.0
2016-05-31 11:50:00,111.38,111.39,111.19,111.25,6601.0,102.4509,102.4601,102.2761,102.3313,6601.0
2016-05-31 12:00:00,111.25,111.26,111.02,111.04,7544.0,102.3313,102.3405,102.1197,102.1381,7544.0
2016-05-31 12:10:00,111.04,111.14,111.04,111.07,9263.0,102.1381,102.2301,102.1381,102.1657,9263.0
2016-05-31 12:20:00,111.03,111.27,111.03,111.21,7653.0,102.1289,102.3497,102.1289,102.2945,7653.0
2016-05-31 12:30:00,111.2,111.22,111.11,111.11,17784.0,102.2853,102.3037,102.2025,102.2025,17784.0
2016-05-31 12:40:00,111.08,111.12,111.0,111.07,11308.0,102.1749,102.2117,102.1013,102.1657,11308.0
2016-05-31 12:50:00,111.01,111.13,111.0,111.09,10182.0,102.1105,102.2209,102.1013,102.1841,10182.0
2016-05-31 13:00:00,111.06,111.15,111.03,111.03,6541.0,102.1565,102.2393,102.1289,102.1289,6541.0
2016-05-31 13:10:00,111.06,111.13,111.06,111.06,6644.0,102.1565,102.2209,102.1565,102.1565,6644.0
2016-05-31 13:20:00,111.05,111.3,111.05,111.29,8650.0,102.1473,102.3773,102.1473,102.3681,8650.0
2016-05-31 13:30:00,111.29,111.29,111.16,111.28,8451.0,102.3681,102.3681,102.2485,102.3589,8451.0
2016-05-31 13:40:00,111.29,111.39,111.21,111.3,18033.0,102.3681,102.4601,102.2945,102.3773,18033.0
2016-05-31 13:50:00,111.31,111.41,111.27,111.39,10979.0,102.3865,102.4785,102.3497,102.4601,10979.0
2016-05-31 14:00:00,111.39,111.42,111.19,111.24,37654.0,102.4601,102.4877,102.2761,102.3221,37654.0
2016-05-31 14:10:00,111.24,111.34,111.23,111.32,12164.0,102.3221,102.4141,102.3129,102.3957,12164.0
2016-05-31 14:20:00,111.31,111.45,111.27,111.41,14627.0,102.3865,102.5153,102.3497,102.4785,14627.0
2016-05-31 14:30:00,111.38,111.4,111.25,111.37,10915.0,102.4509,102.4693,102.3313,102.4417,10915.0
2016-05-31 14:40:00,111.4,111.4,111.19,111.27,23602.0,102.4693,102.4693,102.2761,102.3497,23602.0
2016-05-31 14:50:00,111.27,111.27,111.09,111.13,7736.0,102.3497,102.3497,102.1841,102.2209,7736.0
2016-05-31 15:00:00,111.15,111.22,111.11,111.19,10384.0,102.2393,102.3037,102.2025,102.2761,10384.0
2016-05-31 15:10:00,111.21,111.43,111.21,111.43,10854.0,102.2945,102.4969,102.2945,102.4969,10854.0
2016-05-31 15:20:00,111.46,111.51,111.39,111.46,11272.0,102.5245,102.5705,102.4601,102.5245,11272.0
2016-05-31 15:30:00,111.46,111.52,111.43,111.47,20052.0,102.5245,102.5797,102.4969,102.5337,20052.0
2016-05-31 15:40:00,111.44,111.78,111.44,111.78,38587.0,102.5061,102.8188,102.5061,102.8188,38587.0
2016-05-31 15:50:00,111.78,111.93,111.72,111.72,107668.0,102.8188,102.9568,102.7636,102.7636,107668.0
2016-06-01 09:30:00,111.02,111.02,110.43,110.56,18919.0,102.1197,102.1197,101.577,101.6966,18919.0
2016-06-01 09:40:00,110.58,111.0,110.53,110.83,32539.0,101.715,102.1013,101.669,101.945,32539.0
2016-06-01 09:50:00,110.82,110.98,110.65,110.66,8746.0,101.9358,102.0829,101.7794,101.7886,8746.0
2016-06-01 10:00:00,110.74,110.9,110.69,110.84,10096.0,101.8622,102.0094,101.8162,101.9542,10096.0
2016-06-01 10:10:00,110.82,110.82,110.56,110.56,34464.0,101.9358,101.9358,101.6966,101.6966,34464.0
2016-06-01 10:20:00,110.55,110.63,110.4,110.44,12519.0,101.6874,101.761,101.5494,101.5862,12519.0
2016-06-01 10:30:00,110.36,110.53,110.3,110.38,10297.0,101.5126,101.669,101.4575,101.531,10297.0
2016-06-01 10:40:00,110.41,110.41,110.26,110.3,8155.0,101.5586,101.5586,101.4207,101.4575,8155.0
2016-06-01 10:50:00,110.31,110.42,110.29,110.32,14312.0,101.4667,101.5678,101.4483,101.4759,14312.0
2016-06-01 11:00:00,110.32,110.45,110.31,110.34,21930.0,101.4759,101.5954,101.4667,101.4942,21930.0
2016-06-01 11:10:00,110.35,110.43,110.24,110.3,16292.0,101.5034,101.577,101.4023,101.4575,16292.0
2016-06-01 11:20:00,110.3,110.42,110.15,110.18,25823.0,101.4575,101.5678,101.3195,101.3471,25823.0
2016-06-01 11:30:00,110.15,110.15,109.94,109.98,15153.0,101.3195,101.3195,101.1263,101.1631,15153.0
2016-06-01 11:40:00,110.02,110.04,109.88,109.98,20902.0,101.1999,101.2183,101.0711,101.1631,20902.0
2016-06-01 11:50:00,110.0,110.01,109.89,109.91,17832.0,101.1815,101.1907,101.0803,101.0987,17832.0
2016-06-01 12:00:00,109.9,110.07,109.9,110.01,12727.0,101.0895,101.2459,101.0895,101.1907,12727.0
2016-06-01 12:10:00,109.98,110.13,109.97,110.02,13977.0,101.1631,101.3011,101.1539,101.1999,13977.0
2016-06-01 12:20:00,110.05,110.16,110.03,110.05,10901.0,101.2275,101.3287,101.2091,101.2275,10901.0
2016-06-01 12:30:00,110.08,110.16,110.03,110.03,10865.0,101.2551,101.3287,101.2091,101.2091,10865.0
2016-06-01 12:40:00,110.03,110.2,110.03,110.06,13041.0,101.2091,101.3655,101.2091,101.2367,13041.0
2016-06-01 12:50:00,110.06,110.23,110.05,110.23,13795.0,101.2367,101.3931,101.2275,101.3931,13795.0
2016-06-01 13:00:00,110.26,110.32,110.18,110.24,18929.0,101.4207,101.4759,101.3471,101.4023,18929.0
2016-06-01 13:10:00,110.26,110.26,110.07,110.11,13799.0,101.4207,101.4207,101.2459,101.2827,13799.0
2016-06-01 13:20:00,110.11,110.17,110.04,110.07,9673.0,101.2827,101.3379,101.2183,101.2459,9673.0
2016-06-01 13:30:00,110.06,110.16,110.05,110.07,15731.0,101.2367,101.3287,101.2275,101.2459,15731.0
2016-06-01 13:40:00,110.04,110.09,109.96,110.07,12211.0,101.2183,101.2643,101.1447,101.2459,12211.0
2016-06-01 13:50:00,110.05,110.21,110.05,110.21,7636.0,101.2275,101.3747,101.2275,101.3747,7636.0
2016-06-01 14:00:00,110.2,110.33,110.14,110.3,15284.0,101.3655,101.4851,101.3103,101.4575,15284.0
2016-06-01 14:10:00,110.32,110.48,110.32,110.44,22366.0,101.4759,101.623,101.4759,101.5862,22366.0
2016-06-01 14:20:00,110.44,110.51,110.42,110.48,20203.0,101.5862,101.6506,101.5678,101.623,20203.0
2016-06-01 14:30:00,110.47,110.48,110.27,110.29,16579.0,101.6138,101.623,101.4299,101.4483,16579.0
2016-06-01 14:40:00,110.32,110.51,110.3,110.51,25065.0,101.4759,101.6506,101.4575,101.6506,25065.0
2016-06-01 14:50:00,110.45,110.72,110.45,110.72,11597.0,101.5954,101.8438,101.5954,101.8438,11597.0
2016-06-01 15:00:00,110.75,110.76,110.64,110.64,13358.0,101.8714,101.8806,101.7702,101.7702,13358.0
2016-06-01 15:10:00,110.64,110.77,110.6,110.77,12593.0,101.7702,101.8898,101.7334,101.8898,12593.0
2016-06-01 15:20:00,110.77,110.84,110.71,110.78,14964.0,101.8898,101.9542,101.8346,101.899,14964.0
2016-06-01 15:30:00,110.81,110.88,110.73,110.88,15929.0,101.9266,101.991,101.853,101.991,15929.0
2016-06-01 15:40:00,110.88,110.91,110.73,110.76,29569.0,101.991,102.0186,101.853,101.8806,29569.0
2016-06-01 15:50:00,110.76,110.81,110.69,110.79,41990.0,101.8806,101.9266,101.8162,101.9082,41990.0
2016-06-02 09:30:00,110.23,110.82,109.73,110.59,19191.0,101.3931,101.9358,100.9332,101.7242,19191.0
2016-06-02 09:40:00,110.69,110.88,110.34,110.34,5478.0,101.8162,101.991,101.4942,101.4942,5478.0
2016-06-02 09:50:00,110.19,110.53,110.19,110.48,8224.0,101.3563,101.669,101.3563,101.623,8224.0
2016-06-02 10:00:00,110.49,110.68,110.44,110.66,4720.0,101.6322,101.807,101.5862,101.7886,4720.0
2016-06-02 10:10:00,110.69,110.85,110.62,110.76,6266.0,101.8162,101.9634,101.7518,101.8806,6266.0
2016-06-02 10:20:00,110.7,110.89,110.68,110.84,5350.0,101.8254,102.0002,101.807,101.9542,5350.0
2016-06-02 10:30:00,110.85,111.04,110.8,111.04,9536.0,101.9634,102.1381,101.9174,102.1381,9536.0
2016-06-02 10:40:00,111.0,111.01,110.79,110.79,5716.0,102.1013,102.1105,101.9082,101.9082,5716.0
2016-06-02 10:50:00,110.81,110.81,110.59,110.59,7009.0,101.9266,101.9266,101.7242,101.7242,7009.0
2016-06-02 11:00:00,110.65,110.65,110.49,110.58,15722.0,101.7794,101.7794,101.6322,101.715,15722.0
2016-06-02 11:10:00,110.64,110.69,110.59,110.61,14229.0,101.7702,101.8162,101.7242,101.7426,14229.0
2016-06-02 11:20:00,110.66,110.66,110.53,110.53,13402.0,101.7886,101.7886,101.669,101.669,13402.0
2016-06-02 11:30:00,110.52,110.65,110.48,110.48,10981.0,101.6598,101.7794,101.623,101.623,10981.0
2016-06-02 11:40:00,110.5,110.5,110.43,110.49,40716.0,101.6414,101.6414,101.577,101.6322,40716.0
2016-06-02 11:50:00,110.5,110.65,110.49,110.54,13951.0,101.6414,101.7794,101.6322,101.6782,13951.0
2016-06-02 12:00:00,110.55,110.65,110.48,110.6,5447.0,101.6874,101.7794,101.623,101.7334,5447.0
2016-06-02 12:10:00,110.62,110.63,110.52,110.55,30823.0,101.7518,101.761,101.6598,101.6874,30823.0
2016-06-02 12:20:00,110.56,110.57,110.48,110.48,8644.0,101.6966,101.7058,101.623,101.623,8644.0
2016-06-02 12:30:00,110.49,110.49,110.35,110.38,7913.0,101.6322,101.6322,101.5034,101.531,7913.0
2016-06-02 12:40:00,110.36,110.36,110.23,110.23,12340.0,101.5126,101.5126,101.3931,101.3931,12340.0
2016-06-02 12:50:00,110.23,110.39,110.23,110.36,13704.0,101.3931,101.5402,101.3931,101.5126,13704.0
2016-06-02 13:00:00,110.32,110.35,110.3,110.3,14325.0,101.4759,101.5034,101.4575,101.4575,14325.0
2016-06-02 13:10:00,110.31,110.32,110.25,110.25,9701.0,101.4667,101.4759,101.4115,101.4115,9701.0
2016-06-02 13:20:00,110.26,110.31,110.22,110.26,8541.0,101.4207,101.4667,101.3839,101.4207,8541.0
2016-06-02 13:30:00,110.28,110.4,110.28,110.32,15786.0,101.4391,101.5494,101.4391,101.4759,15786.0
2016-06-02 13:40:00,110.32,110.33,110.27,110.32,12649.0,101.4759,101.4851,101.4299,101.4759,12649.0
2016-06-02 13:50:00,110.33,110.52,110.33,110.48,8500.0,101.4851,101.6598,101.4851,101.623,8500.0
2016-06-02 14:00:00,110.5,110.53,110.39,110.4,23353.0,101.6414,101.669,101.5402,101.5494,23353.0
2016-06-02 14:10:00,110.4,110.42,110.36,110.4,14056.0,101.5494,101.5678,101.5126,101.5494,14056.0
2016-06-02 14:20:00,110.41,110.42,110.33,110.38,15395.0,101.5586,101.5678,101.4851,101.531,15395.0
2016-06-02 14:30:00,110.39,110.4,110.29,110.33,12403.0,101.5402,101.5494,101.4483,101.4851,12403.0
2016-06-02 14:40:00,110.33,110.39,110.3,110.31,13693.0,101.4851,101.5402,101.4575,101.4667,13693.0
2016-06-02 14:50:00,110.31,110.4,110.27,110.39,15586.0,101.4667,101.5494,101.4299,101.5402,15586.0
2016-06-02 15:00:00,110.4,110.42,110.29,110.31,20377.0,101.5494,101.5678,101.4483,101.4667,20377.0
2016-06-02 15:10:00,110.31,110.35,110.29,110.35,8732.0,101.4667,101.5034,101.4483,101.5034,8732.0
2016-06-02 15:20:00,110.35,110.39,110.33,110.37,25659.0,101.5034,101.5402,101.4851,101.5218,25659.0
2016-06-02 15:30:00,110.37,110.39,110.34,110.36,31611.0,101.5218,101.5402,101.4942,101.5126,31611.0
2016-06-02 15:40:00,110.36,110.51,110.35,110.49,40142.0,101.5126,101.6506,101.5034,101.6322,40142.0
2016-06-02 15:50:00,110.48,110.53,110.44,110.45,114709.0,101.623,101.669,101.5862,101.5954,114709.0
2016-06-03 09:30:00,110.02,110.14,109.14,109.9,47190.0,101.1999,101.3103,100.3905,101.0895,47190.0
2016-06-03 09:40:00,109.91,110.33,109.49,109.61,39546.0,101.0987,101.4851,100.7124,100.8228,39546.0
2016-06-03 09:50:00,109.54,109.86,109.25,109.73,21862.0,100.7584,101.0527,100.4916,100.9332,21862.0
2016-06-03 10:00:00,109.74,109.74,109.24,109.28,13865.0,100.9423,100.9423,100.4824,100.5192,13865.0
2016-06-03 10:10:00,109.12,109.49,109.03,109.27,13261.0,100.3721,100.7124,100.2893,100.51,13261.0
2016-06-03 10:20:00,109.23,109.43,109.09,109.18,11847.0,100.4732,100.6572,100.3445,100.4272,11847.0
2016-06-03 10:30:00,109.12,109.12,108.8,108.8,71227.0,100.3721,100.3721,100.0777,100.0777,71227.0
2016-06-03 10:40:00,108.82,108.84,108.7,108.78,44875.0,100.0961,100.1145,99.9857,100.0593,44875.0
2016-06-03 10:50:00,108.77,108.79,108.7,108.75,34381.0,100.0501,100.0685,99.9857,100.0317,34381.0
2016-06-03 11:00:00,108.75,108.76,108.56,108.58,30964.0,100.0317,100.0409,99.8569,99.8753,30964.0
2016-06-03 11:10:00,108.56,108.77,108.51,108.75,22142.0,99.8569,100.0501,99.811,100.0317,22142.0
2016-06-03 11:20:00,108.75,109.05,108.72,108.92,21254.0,100.0317,100.3077,100.0041,100.1881,21254.0
2016-06-03 11:30:00,108.94,109.01,108.89,108.96,26038.0,100.2065,100.2709,100.1605,100.2249,26038.0
2016-06-03 11:40:00,108.97,109.0,108.79,108.83,23559.0,100.2341,100.2617,100.0685,100.1053,23559.0
2016-06-03 11:50:00,108.82,108.89,108.69,108.84,30393.0,100.0961,100.1605,99.9765,100.1145,30393.0
2016-06-03 12:00:00,108.84,108.88,108.71,108.73,20464.0,100.1145,100.1513,99.9949,100.0133,20464.0
2016-06-03 12:10:00,108.76,109.12,108.71,109.06,11103.0,100.0409,100.3721,99.9949,100.3169,11103.0
2016-06-03 12:20:00,109.03,109.25,109.02,109.18,9698.0,100.2893,100.4916,100.2801,100.4272,9698.0
2016-06-03 12:30:00,109.18,109.24,109.05,109.09,9026.0,100.4272,100.4824,100.3077,100.3445,9026.0
2016-06-03 12:40:00,109.08,109.09,108.88,108.91,12219.0,100.3353,100.3445,100.1513,100.1789,12219.0
2016-06-03 12:50:00,108.9,109.08,108.87,108.91,9944.0,100.1697,100.3353,100.1421,100.1789,9944.0
2016-06-03 13:00:00,108.91,108.98,108.78,108.98,15150.0,100.1789,100.2433,100.0593,100.2433,15150.0
2016-06-03 13:10:00,108.97,109.02,108.79,108.8,13575.0,100.2341,100.2801,100.0685,100.0777,13575.0
2016-06-03 13:20:00,108.82,109.05,108.82,108.89,14580.0,100.0961,100.3077,100.0961,100.1605,14580.0
2016-06-03 13:30:00,108.88,109.11,108.73,109.11,8894.0,100.1513,100.3629,100.0133,100.3629,8894.0
2016-06-03 13:40:00,109.08,109.26,108.94,109.0,17251.0,100.3353,100.5008,100.2065,100.2617,17251.0
2016-06-03 13:50:00,109.01,109.24,108.91,109.24,14105.0,100.2709,100.4824,100.1789,100.4824,14105.0
2016-06-03 14:00:00,109.25,109.29,109.15,109.15,10593.0,100.4916,100.5284,100.3996,100.3996,10593.0
2016-06-03 14:10:00,109.18,109.3,109.01,109.27,13469.0,100.4272,100.5376,100.2709,100.51,13469.0
2016-06-03 14:20:00,109.28,109.51,109.28,109.51,9179.0,100.5192,100.7308,100.5192,100.7308,9179.0
2016-06-03 14:30:00,109.53,109.66,109.5,109.61,9149.0,100.7492,100.8688,100.7216,100.8228,9149.0
2016-06-03 14:40:00,109.66,109.75,109.54,109.7,10990.0,100.8688,100.9515,100.7584,100.9056,10990.0
2016-06-03 14:50:00,109.67,109.87,109.67,109.79,9258.0,100.878,101.0619,100.878,100.9883,9258.0
2016-06-03 15:00:00,109.76,109.76,109.58,109.66,8661.0,100.9607,100.9607,100.7952,100.8688,8661.0
2016-06-03 15:10:00,109.64,109.64,109.52,109.57,10042.0,100.8504,100.8504,100.74,100.786,10042.0
2016-06-03 15:20:00,109.55,109.74,109.54,109.74,14315.0,100.7676,100.9423,100.7584,100.9423,14315.0
2016-06-03 15:30:00,109.75,109.77,109.71,109.74,14916.0,100.9515,100.9699,100.9148,100.9423,14916.0
2016-06-03 15:40:00,109.73,109.79,109.68,109.73,27309.0,100.9332,100.9883,100.8872,100.9332,27309.0
2016-06-03 15:50:00,109.74,109.83,109.55,109.57,50824.0,100.9423,101.0251,100.7676,100.786,50824.0
2016-06-06 09:30:00,110.13,110.52,109.89,110.12,14479.0,101.3011,101.6598,101.0803,101.2919,14479.0
2016-06-06 09:40:00,110.13,110.32,110.09,110.19,5709.0,101.3011,101.4759,101.2643,101.3563,5709.0
2016-06-06 09:50:00,110.28,110.63,110.28,110.63,18803.0,101.4391,101.761,101.4391,101.761,18803.0
2016-06-06 10:00:00,110.54,110.86,110.48,110.65,14625.0,101.6782,101.9726,101.623,101.7794,14625.0
2016-06-06 10:10:00,110.65,110.66,110.34,110.34,9231.0,101.7794,101.7886,101.4942,101.4942,9231.0
2016-06-06 10:20:00,110.3,110.3,110.18,110.2,10230.0,101.4575,101.4575,101.3471,101.3655,10230.0
2016-06-06 10:30:00,110.19,110.32,110.1,110.19,28948.0,101.3563,101.4759,101.2735,101.3563,28948.0
2016-06-06 10:40:00,110.16,110.4,110.16,110.33,19362.0,101.3287,101.5494,101.3287,101.4851,19362.0
2016-06-06 10:50:00,110.31,110.37,110.18,110.3,39122.0,101.4667,101.5218,101.3471,101.4575,39122.0
2016-06-06 11:00:00,110.31,110.32,110.07,110.22,40540.0,101.4667,101.4759,101.2459,101.3839,40540.0
2016-06-06 11:10:00,110.18,110.34,110.03,110.28,35239.0,101.3471,101.4942,101.2091,101.4391,35239.0
2016-06-06 11:20:00,110.31,110.32,110.18,110.29,22443.0,101.4667,101.4759,101.3471,101.4483,22443.0
2016-06-06 11:30:00,110.3,110.35,110.26,110.31,12606.0,101.4575,101.5034,101.4207,101.4667,12606.0
2016-06-06 11:40:00,110.33,110.49,110.23,110.33,26261.0,101.4851,101.6322,101.3931,101.4851,26261.0
2016-06-06 11:50:00,110.34,110.34,110.23,110.26,16381.0,101.4942,101.4942,101.3931,101.4207,16381.0
2016-06-06 12:00:00,110.29,110.37,110.27,110.31,10523.0,101.4483,101.5218,101.4299,101.4667,10523.0
2016-06-06 12:10:00,110.32,110.36,110.21,110.31,9820.0,101.4759,101.5126,101.3747,101.4667,9820.0
2016-06-06 12:20:00,110.33,110.35,110.2,110.22,8266.0,101.4851,101.5034,101.3655,101.3839,8266.0
2016-06-06 12:30:00,110.19,110.49,110.19,110.42,22173.0,101.3563,101.6322,101.3563,101.5678,22173.0
2016-06-06 12:40:00,110.47,110.54,110.38,110.38,8641.0,101.6138,101.6782,101.531,101.531,8641.0
2016-06-06 12:50:00,110.34,110.38,110.05,110.37,27396.0,101.4942,101.531,101.2275,101.5218,27396.0
2016-06-06 13:00:00,110.33,110.48,110.31,110.48,5389.0,101.4851,101.623,101.4667,101.623,5389.0
2016-06-06 13:10:00,110.51,110.53,110.41,110.43,14132.0,101.6506,101.669,101.5586,101.577,14132.0
2016-06-06 13:20:00,110.43,110.51,110.43,110.46,8302.0,101.577,101.6506,101.577,101.6046,8302.0
2016-06-06 13:30:00,110.47,110.49,110.4,110.46,15225.0,101.6138,101.6322,101.5494,101.6046,15225.0
2016-06-06 13:40:00,110.45,110.45,110.33,110.36,19196.0,101.5954,101.5954,101.4851,101.5126,19196.0
2016-06-06 13:50:00,110.4,110.46,110.38,110.4,16595.0,101.5494,101.6046,101.531,101.5494,16595.0
2016-06-06 14:00:00,110.39,110.52,110.36,110.36,8911.0,101.5402,101.6598,101.5126,101.5126,8911.0
2016-06-06 14:10:00,110.39,110.49,110.31,110.38,13300.0,101.5402,101.6322,101.4667,101.531,13300.0
2016-06-06 14:20:00,110.38,110.43,110.38,110.38,14012.0,101.531,101.577,101.531,101.531,14012.0
2016-06-06 14:30:00,110.39,110.5,110.35,110.45,13273.0,101.5402,101.6414,101.5034,101.5954,13273.0
2016-06-06 14:40:00,110.46,110.53,110.39,110.4,17234.0,101.6046,101.669,101.5402,101.5494,17234.0
2016-06-06 14:50:00,110.38,110.48,110.35,110.37,17890.0,101.531,101.623,101.5034,101.5218,17890.0
2016-06-06 15:00:00,110.36,110.47,110.34,110.4,13764.0,101.5126,101.6138,101.4942,101.5494,13764.0
2016-06-06 15:10:00,110.41,110.49,110.38,110.42,13307.0,101.5586,101.6322,101.531,101.5678,13307.0
2016-06-06 15:20:00,110.44,110.51,110.4,110.48,8329.0,101.5862,101.6506,101.5494,101.623,8329.0
2016-06-06 15:30:00,110.5,110.51,110.33,110.35,26021.0,101.6414,101.6506,101.4851,101.5034,26021.0
2016-06-06 15:40:00,110.36,110.5,110.26,110.27,36568.0,101.5126,101.6414,101.4207,101.4299,36568.0
2016-06-06 15:50:00,110.29,110.34,110.21,110.26,43581.0,101.4483,101.4942,101.3747,101.4207,43581.0
2016-06-07 09:30:00,110.33,110.62,109.92,110.17,6268.0,101.4851,101.7518,101.1079,101.3379,6268.0
2016-06-07 09:40:00,110.21,110.37,110.05,110.17,7937.0,101.3747,101.5218,101.2275,101.3379,7937.0
2016-06-07 09:50:00,110.13,110.21,109.84,109.95,7694.0,101.3011,101.3747,101.0343,101.1355,7694.0
2016-06-07 10:00:00,110.04,110.15,109.93,110.01,6767.0,101.2183,101.3195,101.1171,101.1907,6767.0
2016-06-07 10:10:00,109.98,110.05,109.95,110.05,4215.0,101.1631,101.2275,101.1355,101.2275,4215.0
2016-06-07 10:20:00,110.07,110.07,109.8,109.89,6311.0,101.2459,101.2459,100.9975,101.0803,6311.0
2016-06-07 10:30:00,109.91,110.09,109.84,109.9,9234.0,101.0987,101.2643,101.0343,101.0895,9234.0
2016-06-07 10:40:00,109.87,110.06,109.86,109.95,3849.0,101.0619,101.2367,101.0527,101.1355,3849.0
2016-06-07 10:50:00,109.93,110.01,109.88,110.01,4489.0,101.1171,101.1907,101.0711,101.1907,4489.0
2016-06-07 11:00:00,110.04,110.05,109.88,109.92,7640.0,101.2183,101.2275,101.0711,101.1079,7640.0
2016-06-07 11:10:00,109.94,110.06,109.94,110.02,12599.0,101.1263,101.2367,101.1263,101.1999,12599.0
2016-06-07 11:20:00,110.08,110.08,109.92,109.96,5300.0,101.2551,101.2551,101.1079,101.1447,5300.0
2016-06-07 11:30:00,109.95,110.11,109.72,109.72,7990.0,101.1355,101.2827,100.924,100.924,7990.0
2016-06-07 11:40:00,109.79,109.93,109.79,109.85,9251.0,100.9883,101.1171,100.9883,101.0435,9251.0
2016-06-07 11:50:00,109.83,109.85,109.76,109.85,11309.0,101.0251,101.0435,100.9607,101.0435,11309.0
2016-06-07 12:00:00,109.84,109.92,109.8,109.84,12851.0,101.0343,101.1079,100.9975,101.0343,12851.0
2016-06-07 12:10:00,109.84,109.93,109.77,109.77,14592.0,101.0343,101.1171,100.9699,100.9699,14592.0
2016-06-07 12:20:00,109.78,109.81,109.68,109.79,11251.0,100.9791,101.0067,100.8872,100.9883,11251.0
2016-06-07 12:30:00,109.81,109.85,109.72,109.82,11894.0,101.0067,101.0435,100.924,101.0159,11894.0
2016-06-07 12:40:00,109.82,109.88,109.78,109.83,8152.0,101.0159,101.0711,100.9791,101.0251,8152.0
2016-06-07 12:50:00,109.81,109.84,109.77,109.81,9617.0,101.0067,101.0343,100.9699,101.0067,9617.0
2016-06-07 13:00:00,109.79,109.89,109.77,109.82,13467.0,100.9883,101.0803,100.9699,101.0159,13467.0
2016-06-07 13:10:00,109.81,109.87,109.79,109.84,10566.0,101.0067,101.0619,100.9883,101.0343,10566.0
2016-06-07 13:20:00,109.86,109.87,109.77,109.84,27051.0,101.0527,101.0619,100.9699,101.0343,27051.0
2016-06-07 13:30:00,109.84,109.87,109.77,109.86,29829.0,101.0343,101.0619,100.9699,101.0527,29829.0
2016-06-07 13:40:00,109.87,109.92,109.82,109.91,9482.0,101.0619,101.1079,101.0159,101.0987,9482.0
2016-06-07 13:50:00,109.91,109.91,109.77,109.79,13335.0,101.0987,101.0987,100.9699,100.9883,13335.0
2016-06-07 14:00:00,109.81,109.96,109.81,109.89,42731.0,101.0067,101.1447,101.0067,101.0803,42731.0
2016-06-07 14:10:00,109.9,109.93,109.83,109.91,23474.0,101.0895,101.1171,101.0251,101.0987,23474.0
2016-06-07 14:20:00,109.9,109.94,109.82,109.88,25396.0,101.0895,101.1263,101.0159,101.0711,25396.0
2016-06-07 14:30:00,109.86,109.89,109.83,109.86,11127.0,101.0527,101.0803,101.0251,101.0527,11127.0
2016-06-07 14:40:00,109.88,109.93,109.8,109.88,42218.0,101.0711,101.1171,100.9975,101.0711,42218.0
2016-06-07 14:50:00,109.88,109.9,109.82,109.87,11337.0,101.0711,101.0895,101.0159,101.0619,11337.0
2016-06-07 15:00:00,109.88,109.88,109.75,109.75,15109.0,101.0711,101.0711,100.9515,100.9515,15109.0
2016-06-07 15:10:00,109.77,109.78,109.67,109.73,12512.0,100.9699,100.9791,100.878,100.9332,12512.0
2016-06-07 15:20:00,109.73,109.82,109.7,109.82,10834.0,100.9332,101.0159,100.9056,101.0159,10834.0
2016-06-07 15:30:00,109.83,109.84,109.65,109.69,17562.0,101.0251,101.0343,100.8596,100.8964,17562.0
2016-06-07 15:40:00,109.69,109.69,109.52,109.58,18193.0,100.8964,100.8964,100.74,100.7952,18193.0
2016-06-07 15:50:00,109.57,109.63,109.56,109.61,40668.0,100.786,100.8412,100.7768,100.8228,40668.0
2016-06-08 09:30:00,109.87,110.28,109.25,110.26,15078.0,101.0619,101.4391,100.4916,101.4207,15078.0
2016-06-08 09:40:00,110.17,110.26,109.93,110.26,8532.0,101.3379,101.4207,101.1171,101.4207,8532.0
2016-06-08 09:50:00,110.26,110.35,110.16,110.27,10743.0,101.4207,101.5034,101.3287,101.4299,10743.0
2016-06-08 10:00:00,110.3,110.55,110.2,110.37,16153.0,101.4575,101.6874,101.3655,101.5218,16153.0
2016-06-08 10:10:00,110.37,110.37,110.14,110.14,10637.0,101.5218,101.5218,101.3103,101.3103,10637.0
2016-06-08 10:20:00,110.06,110.08,109.91,109.92,23451.0,101.2367,101.2551,101.0987,101.1079,23451.0
2016-06-08 10:30:00,109.91,110.1,109.9,110.07,8478.0,101.0987,101.2735,101.0895,101.2459,8478.0
2016-06-08 10:40:00,110.01,110.03,109.9,109.9,11564.0,101.1907,101.2091,101.0895,101.0895,11564.0
2016-06-08 10:50:00,109.95,109.99,109.83,109.87,3364.0,101.1355,101.1723,101.0251,101.0619,3364.0
2016-06-08 11:00:00,109.83,109.93,109.83,109.91,5619.0,101.0251,101.1171,101.0251,101.0987,5619.0
2016-06-08 11:10:00,109.93,110.0,109.9,109.95,7009.0,101.1171,101.1815,101.0895,101.1355,7009.0
2016-06-08 11:20:00,109.95,109.99,109.91,109.99,5197.0,101.1355,101.1723,101.0987,101.1723,5197.0
2016-06-08 11:30:00,109.99,110.03,109.92,109.94,11212.0,101.1723,101.2091,101.1079,101.1263,11212.0
2016-06-08 11:40:00,109.96,110.01,109.92,110.01,7053.0,101.1447,101.1907,101.1079,101.1907,7053.0
2016-06-08 11:50:00,110.0,110.0,109.91,109.95,5860.0,101.1815,101.1815,101.0987,101.1355,5860.0
2016-06-08 12:00:00,109.97,109.99,109.92,109.96,4923.0,101.1539,101.1723,101.1079,101.1447,4923.0
2016-06-08 12:10:00,109.95,109.98,109.88,109.88,7300.0,101.1355,101.1631,101.0711,101.0711,7300.0
2016-06-08 12:20:00,109.87,109.91,109.68,109.84,32046.0,101.0619,101.0987,100.8872,101.0343,32046.0
2016-06-08 12:30:00,109.82,109.89,109.77,109.79,9335.0,101.0159,101.0803,100.9699,100.9883,9335.0
2016-06-08 12:40:00,109.79,109.79,109.71,109.75,11958.0,100.9883,100.9883,100.9148,100.9515,11958.0
2016-06-08 12:50:00,109.75,109.79,109.71,109.78,16302.0,100.9515,100.9883,100.9148,100.9791,16302.0
2016-06-08 13:00:00,109.78,109.83,109.77,109.82,10092.0,100.9791,101.0251,100.9699,101.0159,10092.0
2016-06-08 13:10:00,109.82,109.82,109.78,109.81,7890.0,101.0159,101.0159,100.9791,101.0067,7890.0
2016-06-08 13:20:00,109.77,109.8,109.74,109.74,5625.0,100.9699,100.9975,100.9423,100.9423,5625.0
2016-06-08 13:30:00,109.74,109.83,109.73,109.8,5578.0,100.9423,101.0251,100.9332,100.9975,5578.0
2016-06-08 13:40:00,109.79,109.8,109.76,109.8,4910.0,100.9883,100.9975,100.9607,100.9975,4910.0
2016-06-08 13:50:00,109.78,109.82,109.76,109.81,7601.0,100.9791,101.0159,100.9607,101.0067,7601.0
2016-06-08 14:00:00,109.8,109.84,109.78,109.83,7213.0,100.9975,101.0343,100.9791,101.0251,7213.0
2016-06-08 14:10:00,109.83,109.86,109.73,109.75,28293.0,101.0251,101.0527,100.9332,100.9515,28293.0
2016-06-08 14:20:00,109.75,109.77,109.69,109.77,11433.0,100.9515,100.9699,100.8964,100.9699,11433.0
2016-06-08 14:30:00,109.76,109.82,109.75,109.79,14271.0,100.9607,101.0159,100.9515,100.9883,14271.0
2016-06-08 14:40:00,109.78,109.82,109.73,109.78,12359.0,100.9791,101.0159,100.9332,100.9791,12359.0
2016-06-08 14:50:00,109.75,109.94,109.75,109.94,9832.0,100.9515,101.1263,100.9515,101.1263,9832.0
2016-06-08 15:00:00,109.94,109.96,109.92,109.95,13663.0,101.1263,101.1447,101.1079,101.1355,13663.0
2016-06-08 15:10:00,109.96,110.01,109.95,109.97,8718.0,101.1447,101.1907,101.1355,101.1539,8718.0
2016-06-08 15:20:00,109.98,109.99,109.93,109.98,6214.0,101.1631,101.1723,101.1171,101.1631,6214.0
2016-06-08 15:30:00,109.99,110.02,109.95,109.98,27662.0,101.1723,101.1999,101.1355,101.1631,27662.0
2016-06-08 15:40:00,109.97,110.05,109.96,110.02,22258.0,101.1539,101.2275,101.1447,101.1999,22258.0
2016-06-08 15:50:00,110.01,110.06,109.9,110.01,33369.0,101.1907,101.2367,101.0895,101.1907,33369.0
2016-06-09 09:30:00,109.64,109.64,109.2,109.25,18126.0,100.8504,100.8504,100.4456,100.4916,18126.0
2016-06-09 09:40:00,109.29,109.57,109.09,109.57,11126.0,100.5284,100.786,100.3445,100.786,11126.0
2016-06-09 09:50:00,109.66,109.67,109.43,109.58,10460.0,100.8688,100.878,100.6572,100.7952,10460.0
2016-06-09 10:00:00,109.58,109.58,109.35,109.4,9700.0,100.7952,100.7952,100.5836,100.6296,9700.0
2016-06-09 10:10:00,109.44,109.65,109.43,109.55,10742.0,100.6664,100.8596,100.6572,100.7676,10742.0
2016-06-09 10:20:00,109.57,109.58,109.45,109.46,14556.0,100.786,100.7952,100.6756,100.6848,14556.0
2016-06-09 10:30:00,109.49,109.49,109.27,109.36,8940.0,100.7124,100.7124,100.51,100.5928,8940.0
2016-06-09 10:40:00,109.36,109.56,109.32,109.54,23521.0,100.5928,100.7768,100.556,100.7584,23521.0
2016-06-09 10:50:00,109.53,109.6,109.47,109.57,18054.0,100.7492,100.8136,100.694,100.786,18054.0
2016-06-09 11:00:00,109.6,109.85,109.59,109.85,17218.0,100.8136,101.0435,100.8044,101.0435,17218.0
2016-06-09 11:10:00,109.8,109.81,109.56,109.58,13700.0,100.9975,101.0067,100.7768,100.7952,13700.0
2016-06-09 11:20:00,109.57,109.59,109.48,109.49,9763.0,100.786,100.8044,100.7032,100.7124,9763.0
2016-06-09 11:30:00,109.49,109.52,109.36,109.46,10055.0,100.7124,100.74,100.5928,100.6848,10055.0
2016-06-09 11:40:00,109.46,109.55,109.45,109.52,6225.0,100.6848,100.7676,100.6756,100.74,6225.0
2016-06-09 11:50:00,109.51,109.56,109.39,109.54,7062.0,100.7308,100.7768,100.6204,100.7584,7062.0
2016-06-09 12:00:00,109.53,109.59,109.47,109.56,18438.0,100.7492,100.8044,100.694,100.7768,18438.0
2016-06-09 12:10:00,109.55,109.65,109.47,109.53,23853.0,100.7676,100.8596,100.694,100.7492,23853.0
2016-06-09 12:20:00,109.52,109.63,109.5,109.54,21803.0,100.74,100.8412,100.7216,100.7584,21803.0
2016-06-09 12:30:00,109.6,109.73,109.51,109.63,32238.0,100.8136,100.9332,100.7308,100.8412,32238.0
2016-06-09 12:40:00,109.64,109.68,109.62,109.62,7505.0,100.8504,100.8872,100.832,100.832,7505.0
2016-06-09 12:50:00,109.64,109.82,109.64,109.8,9531.0,100.8504,101.0159,100.8504,100.9975,9531.0
2016-06-09 13:00:00,109.79,109.83,109.73,109.73,7523.0,100.9883,101.0251,100.9332,100.9332,7523.0
2016-06-09 13:10:00,109.74,109.9,109.73,109.87,4868.0,100.9423,101.0895,100.9332,101.0619,4868.0
2016-06-09 13:20:00,109.86,109.93,109.86,109.92,6275.0,101.0527,101.1171,101.0527,101.1079,6275.0
2016-06-09 13:30:00,109.93,110.0,109.85,109.89,11472.0,101.1171,101.1815,101.0435,101.0803,11472.0
2016-06-09 13:40:00,109.9,109.93,109.84,109.86,5814.0,101.0895,101.1171,101.0343,101.0527,5814.0
2016-06-09 13:50:00,109.86,109.88,109.72,109.87,8685.0,101.0527,101.0711,100.924,101.0619,8685.0
2016-06-09 14:00:00,109.87,109.9,109.8,109.8,7553.0,101.0619,101.0895,100.9975,100.9975,7553.0
2016-06-09 14:10:00,109.79,109.97,109.79,109.94,8958.0,100.9883,101.1539,100.9883,101.1263,8958.0
2016-06-09 14:20:00,109.94,110.02,109.87,109.96,9937.0,101.1263,101.1999,101.0619,101.1447,9937.0
2016-06-09 14:30:00,109.93,110.08,109.93,110.07,7346.0,101.1171,101.2551,101.1171,101.2459,7346.0
2016-06-09 14:40:00,110.07,110.14,110.01,110.07,9020.0,101.2459,101.3103,101.1907,101.2459,9020.0
2016-06-09 14:50:00,110.05,110.13,110.04,110.09,7339.0,101.2275,101.3011,101.2183,101.2643,7339.0
2016-06-09 15:00:00,110.07,110.16,110.06,110.14,8085.0,101.2459,101.3287,101.2367,101.3103,8085.0
2016-06-09 15:10:00,110.12,110.12,110.0,110.0,10145.0,101.2919,101.2919,101.1815,101.1815,10145.0
2016-06-09 15:20:00,109.99,110.09,109.94,110.07,11880.0,101.1723,101.2643,101.1263,101.2459,11880.0
2016-06-09 15:30:00,110.06,110.17,110.06,110.17,15945.0,101.2367,101.3379,101.2367,101.3379,15945.0
2016-06-09 15:40:00,110.16,110.2,110.05,110.15,25201.0,101.3287,101.3655,101.2275,101.3195,25201.0
2016-06-09 15:50:00,110.17,110.2,110.03,110.03,34168.0,101.3379,101.3655,101.2091,101.2091,34168.0
2016-06-10 09:30:00,108.99,109.21,107.94,108.72,14808.0,100.2525,100.4548,99.2867,100.0041,14808.0
2016-06-10 09:40:00,108.85,108.87,108.43,108.68,5626.0,100.1237,100.1421,99.7374,99.9673,5626.0
2016-06-10 09:50:00,108.6,108.64,108.46,108.52,5643.0,99.8937,99.9305,99.765,99.8202,5643.0
2016-06-10 10:00:00,108.51,108.54,108.14,108.42,12841.0,99.811,99.8386,99.4706,99.7282,12841.0
2016-06-10 10:10:00,108.4,108.56,108.28,108.43,9512.0,99.7098,99.8569,99.5994,99.7374,9512.0
2016-06-10 10:20:00,108.38,108.57,108.23,108.3,14425.0,99.6914,99.8661,99.5534,99.6178,14425.0
2016-06-10 10:30:00,108.24,108.35,108.07,108.07,9962.0,99.5626,99.6638,99.4062,99.4062,9962.0
2016-06-10 10:40:00,108.06,108.16,108.0,108.0,10068.0,99.397,99.489,99.3418,99.3418,10068.0
2016-06-10 10:50:00,108.04,108.15,107.95,108.14,14647.0,99.3786,99.4798,99.2959,99.4706,14647.0
2016-06-10 11:00:00,108.14,108.17,107.99,108.15,9416.0,99.4706,99.4982,99.3326,99.4798,9416.0
2016-06-10 11:10:00,108.2,108.24,107.99,108.02,8188.0,99.5258,99.5626,99.3326,99.3602,8188.0
2016-06-10 11:20:00,108.1,108.18,108.04,108.06,8601.0,99.4338,99.5074,99.3786,99.397,8601.0
2016-06-10 11:30:00,108.06,108.1,107.9,107.9,9288.0,99.397,99.4338,99.2499,99.2499,9288.0
2016-06-10 11:40:00,107.9,107.94,107.81,107.93,9507.0,99.2499,99.2867,99.1671,99.2775,9507.0
2016-06-10 11:50:00,107.94,107.96,107.9,107.93,6820.0,99.2867,99.305,99.2499,99.2775,6820.0
2016-06-10 12:00:00,107.99,108.1,107.78,107.81,14422.0,99.3326,99.4338,99.1395,99.1671,14422.0
2016-06-10 12:10:00,107.8,107.92,107.75,107.88,11608.0,99.1579,99.2683,99.1119,99.2315,11608.0
2016-06-10 12:20:00,107.86,107.86,107.68,107.8,12096.0,99.2131,99.2131,99.0475,99.1579,12096.0
2016-06-10 12:30:00,107.78,107.79,107.61,107.75,7022.0,99.1395,99.1487,98.9831,99.1119,7022.0
2016-06-10 12:40:00,107.75,107.83,107.73,107.73,11564.0,99.1119,99.1855,99.0935,99.0935,11564.0
2016-06-10 12:50:00,107.72,107.73,107.62,107.64,7200.0,99.0843,99.0935,98.9923,99.0107,7200.0
2016-06-10 13:00:00,107.66,107.67,107.54,107.64,24393.0,99.0291,99.0383,98.9187,99.0107,24393.0
2016-06-10 13:10:00,107.65,107.87,107.65,107.87,4036.0,99.0199,99.2223,99.0199,99.2223,4036.0
2016-06-10 13:20:00,107.83,107.99,107.8,107.89,9828.0,99.1855,99.3326,99.1579,99.2407,9828.0
2016-06-10 13:30:00,107.89,107.9,107.73,107.76,7342.0,99.2407,99.2499,99.0935,99.1211,7342.0
2016-06-10 13:40:00,107.75,107.83,107.52,107.58,7885.0,99.1119,99.1855,98.9003,98.9555,7885.0
2016-06-10 13:50:00,107.55,107.59,107.44,107.44,10800.0,98.9279,98.9647,98.8267,98.8267,10800.0
2016-06-10 14:00:00,107.5,107.5,107.29,107.39,9446.0,98.8819,98.8819,98.6888,98.7807,9446.0
2016-06-10 14:10:00,107.37,107.42,107.31,107.32,5968.0,98.7623,98.8083,98.7072,98.7164,5968.0
2016-06-10 14:20:00,107.31,107.4,107.23,107.24,16172.0,98.7072,98.7899,98.6336,98.6428,16172.0
2016-06-10 14:30:00,107.23,107.37,107.15,107.33,15516.0,98.6336,98.7623,98.56,98.7256,15516.0
2016-06-10 14:40:00,107.33,107.34,107.17,107.17,11276.0,98.7256,98.7348,98.5784,98.5784,11276.0
2016-06-10 14:50:00,107.14,107.2,107.09,107.17,12016.0,98.5508,98.606,98.5048,98.5784,12016.0
2016-06-10 15:00:00,107.17,107.23,107.1,107.2,17829.0,98.5784,98.6336,98.514,98.606,17829.0
2016-06-10 15:10:00,107.19,107.28,107.14,107.25,15373.0,98.5968,98.6796,98.5508,98.652,15373.0
2016-06-10 15:20:00,107.25,107.42,107.25,107.38,23767.0,98.652,98.8083,98.652,98.7715,23767.0
2016-06-10 15:30:00,107.4,107.48,107.39,107.48,17862.0,98.7899,98.8635,98.7807,98.8635,17862.0
2016-06-10 15:40:00,107.48,107.68,107.45,107.68,34876.0,98.8635,99.0475,98.8359,99.0475,34876.0
2016-06-10 15:50:00,107.66,107.68,107.43,107.51,74725.0,99.0291,99.0475,98.8175,98.8911,74725.0
2016-06-13 09:30:00,107.45,107.62,107.11,107.46,17922.0,98.8359,98.9923,98.5232,98.8451,17922.0
2016-06-13 09:40:00,107.52,108.2,107.52,107.99,21005.0,98.9003,99.5258,98.9003,99.3326,21005.0
2016-06-13 09:50:00,107.99,108.33,107.86,107.98,8321.0,99.3326,99.6454,99.2131,99.3234,8321.0
2016-06-13 10:00:00,107.97,108.05,107.6,107.72,16786.0,99.3142,99.3878,98.9739,99.0843,16786.0
2016-06-13 10:10:00,107.72,107.93,107.7,107.82,11974.0,99.0843,99.2775,99.0659,99.1763,11974.0
2016-06-13 10:20:00,107.76,108.03,107.7,107.98,61834.0,99.1211,99.3694,99.0659,99.3234,61834.0
2016-06-13 10:30:00,107.97,108.16,107.9,107.96,18487.0,99.3142,99.489,99.2499,99.305,18487.0
2016-06-13 10:40:00,107.95,108.11,107.86,107.97,14680.0,99.2959,99.443,99.2131,99.3142,14680.0
2016-06-13 10:50:00,107.97,108.19,107.89,108.19,10970.0,99.3142,99.5166,99.2407,99.5166,10970.0
2016-06-13 11:00:00,108.22,108.29,108.07,108.2,12958.0,99.5442,99.6086,99.4062,99.5258,12958.0
2016-06-13 11:10:00,108.23,108.3,108.14,108.14,12889.0,99.5534,99.6178,99.4706,99.4706,12889.0
2016-06-13 11:20:00,108.11,108.31,108.02,108.31,15037.0,99.443,99.627,99.3602,99.627,15037.0
2016-06-13 11:30:00,108.29,108.29,107.92,107.92,12573.0,99.6086,99.6086,99.2683,99.2683,12573.0
2016-06-13 11:40:00,107.97,107.97,107.77,107.77,11578.0,99.3142,99.3142,99.1303,99.1303,11578.0
2016-06-13 11:50:00,107.76,107.76,107.56,107.58,20579.0,99.1211,99.1211,98.9371,98.9555,20579.0
2016-06-13 12:00:00,107.58,107.83,107.58,107.75,10884.0,98.9555,99.1855,98.9555,99.1119,10884.0
2016-06-13 12:10:00,107.76,107.99,107.76,107.92,9862.0,99.1211,99.3326,99.1211,99.2683,9862.0
2016-06-13 12:20:00,107.92,108.04,107.84,107.9,12533.0,99.2683,99.3786,99.1947,99.2499,12533.0
2016-06-13 12:30:00,107.9,107.9,107.77,107.79,11221.0,99.2499,99.2499,99.1303,99.1487,11221.0
2016-06-13 12:40:00,107.81,107.86,107.77,107.8,8772.0,99.1671,99.2131,99.1303,99.1579,8772.0
2016-06-13 12:50:00,107.85,108.07,107.82,108.04,11872.0,99.2039,99.4062,99.1763,99.3786,11872.0
2016-06-13 13:00:00,107.98,108.01,107.87,107.87,11416.0,99.3234,99.351,99.2223,99.2223,11416.0
2016-06-13 13:10:00,107.9,107.91,107.73,107.73,8322.0,99.2499,99.2591,99.0935,99.0935,8322.0
2016-06-13 13:20:00,107.76,107.92,107.74,107.88,9751.0,99.1211,99.2683,99.1027,99.2315,9751.0
2016-06-13 13:30:00,107.86,107.96,107.64,107.67,12324.0,99.2131,99.305,99.0107,99.0383,12324.0
2016-06-13 13:40:00,107.65,107.82,107.65,107.73,11376.0,99.0199,99.1763,99.0199,99.0935,11376.0
2016-06-13 13:50:00,107.71,107.71,107.5,107.54,9746.0,99.0751,99.0751,98.8819,98.9187,9746.0
2016-06-13 14:00:00,107.5,107.7,107.48,107.66,17215.0,98.8819,99.0659,98.8635,99.0291,17215.0
2016-06-13 14:10:00,107.68,107.72,107.58,107.6,11622.0,99.0475,99.0843,98.9555,98.9739,11622.0
2016-06-13 14:20:00,107.61,107.62,107.49,107.59,14826.0,98.9831,98.9923,98.8727,98.9647,14826.0
2016-06-13 14:30:00,107.57,107.78,107.53,107.74,14315.0,98.9463,99.1395,98.9095,99.1027,14315.0
2016-06-13 14:40:00,107.74,107.83,107.73,107.74,10272.0,99.1027,99.1855,99.0935,99.1027,10272.0
2016-06-13 14:50:00,107.73,107.78,107.59,107.63,14464.0,99.0935,99.1395,98.9647,99.0015,14464.0
2016-06-13 15:00:00,107.61,107.7,107.44,107.45,18385.0,98.9831,99.0659,98.8267,98.8359,18385.0
2016-06-13 15:10:00,107.44,107.53,107.32,107.53,20867.0,98.8267,98.9095,98.7164,98.9095,20867.0
2016-06-13 15:20:00,107.52,107.57,107.43,107.48,24831.0,98.9003,98.9463,98.8175,98.8635,24831.0
2016-06-13 15:30:00,107.48,107.54,107.39,107.42,29374.0,98.8635,98.9187,98.7807,98.8083,29374.0
2016-06-13 15:40:00,107.42,107.42,107.21,107.34,39603.0,98.8083,98.8083,98.6152,98.7348,39603.0
2016-06-13 15:50:00,107.34,107.34,107.23,107.25,100515.0,98.7348,98.7348,98.6336,98.652,100515.0
2016-06-14 09:30:00,107.14,107.67,107.11,107.45,13852.0,98.5508,99.0383,98.5232,98.8359,13852.0
2016-06-14 09:40:00,107.4,107.6,107.02,107.02,8904.0,98.7899,98.9739,98.4404,98.4404,8904.0
2016-06-14 09:50:00,107.06,107.14,106.8,107.14,11763.0,98.4772,98.5508,98.238,98.5508,11763.0
2016-06-14 10:00:00,107.27,107.43,107.19,107.35,12001.0,98.6704,98.8175,98.5968,98.744,12001.0
2016-06-14 10:10:00,107.37,107.43,106.94,106.94,7400.0,98.7623,98.8175,98.3668,98.3668,7400.0
2016-06-14 10:20:00,106.92,107.17,106.92,107.14,9066.0,98.3484,98.5784,98.3484,98.5508,9066.0
2016-06-14 10:30:00,107.09,107.19,106.73,106.92,14757.0,98.5048,98.5968,98.1737,98.3484,14757.0
2016-06-14 10:40:00,106.93,107.23,106.93,107.05,197486.0,98.3576,98.6336,98.3576,98.468,197486.0
2016-06-14 10:50:00,107.06,107.06,106.46,106.68,15488.0,98.4772,98.4772,97.9253,98.1277,15488.0
2016-06-14 11:00:00,106.7,107.04,106.63,106.99,26286.0,98.1461,98.4588,98.0817,98.4128,26286.0
2016-06-14 11:10:00,106.98,106.99,106.63,106.79,10764.0,98.4036,98.4128,98.0817,98.2288,10764.0
2016-06-14 11:20:00,106.79,106.98,106.62,106.63,13692.0,98.2288,98.4036,98.0725,98.0817,13692.0
2016-06-14 11:30:00,106.66,106.92,106.66,106.87,21837.0,98.1093,98.3484,98.1093,98.3024,21837.0
2016-06-14 11:40:00,106.87,106.93,106.66,106.69,13542.0,98.3024,98.3576,98.1093,98.1369,13542.0
2016-06-14 11:50:00,106.65,106.78,106.57,106.57,22600.0,98.1001,98.2196,98.0265,98.0265,22600.0
2016-06-14 12:00:00,106.57,106.75,106.51,106.63,9528.0,98.0265,98.1921,97.9713,98.0817,9528.0
2016-06-14 12:10:00,106.63,106.84,106.62,106.77,11226.0,98.0817,98.2748,98.0725,98.2104,11226.0
2016-06-14 12:20:00,106.7,107.1,106.7,107.03,8832.0,98.1461,98.514,98.1461,98.4496,8832.0
2016-06-14 12:30:00,107.05,107.07,106.66,106.74,15624.0,98.468,98.4864,98.1093,98.1829,15624.0
2016-06-14 12:40:00,106.73,106.81,106.66,106.77,5543.0,98.1737,98.2472,98.1093,98.2104,5543.0
2016-06-14 12:50:00,106.76,106.83,106.66,106.7,7302.0,98.2013,98.2656,98.1093,98.1461,7302.0
2016-06-14 13:00:00,106.69,106.86,106.68,106.68,8012.0,98.1369,98.2932,98.1277,98.1277,8012.0
2016-06-14 13:10:00,106.68,106.73,106.59,106.65,8200.0,98.1277,98.1737,98.0449,98.1001,8200.0
2016-06-14 13:20:00,106.68,106.74,106.6,106.65,6400.0,98.1277,98.1829,98.0541,98.1001,6400.0
2016-06-14 13:30:00,106.6,106.73,106.53,106.67,7774.0,98.0541,98.1737,97.9897,98.1185,7774.0
2016-06-14 13:40:00,106.63,106.7,106.51,106.61,8519.0,98.0817,98.1461,97.9713,98.0633,8519.0
2016-06-14 13:50:00,106.62,106.63,106.5,106.56,7105.0,98.0725,98.0817,97.9621,98.0173,7105.0
2016-06-14 14:00:00,106.58,106.7,106.56,106.69,9352.0,98.0357,98.1461,98.0173,98.1369,9352.0
2016-06-14 14:10:00,106.65,106.98,106.63,106.95,9837.0,98.1001,98.4036,98.0817,98.376,9837.0
2016-06-14 14:20:00,106.96,107.16,106.94,107.16,10020.0,98.3852,98.5692,98.3668,98.5692,10020.0
2016-06-14 14:30:00,107.15,107.18,106.88,106.92,15781.0,98.56,98.5876,98.3116,98.3484,15781.0
2016-06-14 14:40:00,106.9,106.94,106.66,106.73,15793.0,98.33,98.3668,98.1093,98.1737,15793.0
2016-06-14 14:50:00,106.73,106.73,106.42,106.51,13014.0,98.1737,98.1737,97.8885,97.9713,13014.0
2016-06-14 15:00:00,106.49,106.81,106.43,106.8,22383.0,97.9529,98.2472,97.8977,98.238,22383.0
2016-06-14 15:10:00,106.78,107.01,106.74,106.95,19647.0,98.2196,98.4312,98.1829,98.376,19647.0
2016-06-14 15:20:00,106.96,107.06,106.85,107.05,17869.0,98.3852,98.4772,98.284,98.468,17869.0
2016-06-14 15:30:00,107.05,107.05,106.89,106.98,23210.0,98.468,98.468,98.3208,98.4036,23210.0
2016-06-14 15:40:00,106.97,107.09,106.82,106.87,28516.0,98.3944,98.5048,98.2564,98.3024,28516.0
2016-06-14 15:50:00,106.86,106.9,106.8,106.88,43103.0,98.2932,98.33,98.238,98.3116,43103.0
2016-06-15 09:30:00,106.96,107.17,106.74,106.94,11294.0,98.3852,98.5784,98.1829,98.3668,11294.0
2016-06-15 09:40:00,107.0,107.78,106.94,107.78,8405.0,98.422,99.1395,98.3668,99.1395,8405.0
2016-06-15 09:50:00,107.77,107.77,107.49,107.59,9700.0,99.1303,99.1303,98.8727,98.9647,9700.0
2016-06-15 10:00:00,107.51,107.69,107.46,107.47,14200.0,98.8911,99.0567,98.8451,98.8543,14200.0
2016-06-15 10:10:00,107.53,107.64,107.4,107.46,11107.0,98.9095,99.0107,98.7899,98.8451,11107.0
2016-06-15 10:20:00,107.45,107.46,107.22,107.24,11461.0,98.8359,98.8451,98.6244,98.6428,11461.0
2016-06-15 10:30:00,107.25,107.46,107.21,107.46,23808.0,98.652,98.8451,98.6152,98.8451,23808.0
2016-06-15 10:40:00,107.4,107.74,107.4,107.53,21923.0,98.7899,99.1027,98.7899,98.9095,21923.0
2016-06-15 10:50:00,107.58,107.83,107.58,107.81,13334.0,98.9555,99.1855,98.9555,99.1671,13334.0
2016-06-15 11:00:00,107.81,107.97,107.72,107.97,22593.0,99.1671,99.3142,99.0843,99.3142,22593.0
2016-06-15 11:10:00,107.96,108.13,107.96,108.09,35523.0,99.305,99.4614,99.305,99.4246,35523.0
2016-06-15 11:20:00,108.08,108.09,107.72,107.72,9954.0,99.4154,99.4246,99.0843,99.0843,9954.0
2016-06-15 11:30:00,107.7,107.84,107.68,107.72,11732.0,99.0659,99.1947,99.0475,99.0843,11732.0
2016-06-15 11:40:00,107.76,107.79,107.66,107.77,6778.0,99.1211,99.1487,99.0291,99.1303,6778.0
2016-06-15 11:50:00,107.8,107.95,107.8,107.86,8452.0,99.1579,99.2959,99.1579,99.2131,8452.0
2016-06-15 12:00:00,107.89,108.06,107.86,107.99,13322.0,99.2407,99.397,99.2131,99.3326,13322.0
2016-06-15 12:10:00,107.96,108.01,107.78,107.85,6800.0,99.305,99.351,99.1395,99.2039,6800.0
2016-06-15 12:20:00,107.83,108.09,107.82,107.97,6721.0,99.1855,99.4246,99.1763,99.3142,6721.0
2016-06-15 12:30:00,107.9,108.06,107.88,107.98,6329.0,99.2499,99.397,99.2315,99.3234,6329.0
2016-06-15 12:40:00,107.99,108.02,107.88,107.91,6637.0,99.3326,99.3602,99.2315,99.2591,6637.0
2016-06-15 12:50:00,107.89,107.91,107.64,107.65,17050.0,99.2407,99.2591,99.0107,99.0199,17050.0
2016-06-15 13:00:00,107.66,107.76,107.64,107.71,6689.0,99.0291,99.1211,99.0107,99.0751,6689.0
2016-06-15 13:10:00,107.74,107.75,107.63,107.75,6701.0,99.1027,99.1119,99.0015,99.1119,6701.0
2016-06-15 13:20:00,107.71,107.8,107.7,107.78,5115.0,99.0751,99.1579,99.0659,99.1395,5115.0
2016-06-15 13:30:00,107.78,107.89,107.75,107.79,5030.0,99.1395,99.2407,99.1119,99.1487,5030.0
2016-06-15 13:40:00,107.78,107.84,107.73,107.84,5829.0,99.1395,99.1947,99.0935,99.1947,5829.0
2016-06-15 13:50:00,107.83,108.01,107.83,107.95,4659.0,99.1855,99.351,99.1855,99.2959,4659.0
2016-06-15 14:00:00,108.03,108.13,107.63,107.65,21198.0,99.3694,99.4614,99.0015,99.0199,21198.0
2016-06-15 14:10:00,107.65,107.69,107.45,107.48,15026.0,99.0199,99.0567,98.8359,98.8635,15026.0
2016-06-15 14:20:00,107.47,107.73,107.33,107.65,39085.0,98.8543,99.0935,98.7256,99.0199,39085.0
2016-06-15 14:30:00,107.6,107.74,107.47,107.74,31433.0,98.9739,99.1027,98.8543,99.1027,31433.0
2016-06-15 14:40:00,107.72,107.92,107.71,107.85,13779.0,99.0843,99.2683,99.0751,99.2039,13779.0
2016-06-15 14:50:00,107.84,107.87,107.72,107.87,10970.0,99.1947,99.2223,99.0843,99.2223,10970.0
2016-06-15 15:00:00,107.85,107.86,107.68,107.77,20917.0,99.2039,99.2131,99.0475,99.1303,20917.0
2016-06-15 15:10:00,107.75,107.78,107.66,107.75,14039.0,99.1119,99.1395,99.0291,99.1119,14039.0
2016-06-15 15:20:00,107.72,107.78,107.65,107.65,13128.0,99.0843,99.1395,99.0199,99.0199,13128.0
2016-06-15 15:30:00,107.66,107.7,107.36,107.38,21740.0,99.0291,99.0659,98.7532,98.7715,21740.0
2016-06-15 15:40:00,107.34,107.38,107.08,107.11,31693.0,98.7348,98.7715,98.4956,98.5232,31693.0
2016-06-15 15:50:00,107.09,107.16,106.96,107.14,53944.0,98.5048,98.5692,98.3852,98.5508,53944.0
2016-06-16 09:30:00,106.31,106.35,105.57,105.68,15148.0,97.7873,97.8241,97.1067,97.2078,15148.0
2016-06-16 09:40:00,105.74,106.03,105.67,106.0,5200.0,97.263,97.5298,97.1986,97.5022,5200.0
2016-06-16 09:50:00,105.98,106.02,105.61,105.71,8449.0,97.4838,97.5206,97.1434,97.2354,8449.0
2016-06-16 10:00:00,105.59,105.8,105.44,105.8,32210.0,97.125,97.3182,96.9871,97.3182,32210.0
2016-06-16 10:10:00,105.82,106.13,105.79,106.04,11144.0,97.3366,97.6218,97.309,97.539,11144.0
2016-06-16 10:20:00,106.0,106.17,105.76,106.1,8780.0,97.5022,97.6586,97.2814,97.5942,8780.0
2016-06-16 10:30:00,106.1,106.19,105.95,105.95,11929.0,97.5942,97.6769,97.4562,97.4562,11929.0
2016-06-16 10:40:00,105.96,106.18,105.93,106.15,12839.0,97.4654,97.6677,97.4378,97.6402,12839.0
2016-06-16 10:50:00,106.19,106.23,105.99,106.23,10162.0,97.6769,97.7137,97.493,97.7137,10162.0
2016-06-16 11:00:00,106.18,106.32,106.18,106.32,11606.0,97.6677,97.7965,97.6677,97.7965,11606.0
2016-06-16 11:10:00,106.3,106.43,106.18,106.24,8253.0,97.7781,97.8977,97.6677,97.7229,8253.0
2016-06-16 11:20:00,106.22,106.79,106.19,106.74,8219.0,97.7045,98.2288,97.6769,98.1829,8219.0
2016-06-16 11:30:00,106.8,106.91,106.69,106.81,12998.0,98.238,98.3392,98.1369,98.2472,12998.0
2016-06-16 11:40:00,106.78,106.79,106.46,106.46,6379.0,98.2196,98.2288,97.9253,97.9253,6379.0
2016-06-16 11:50:00,106.46,106.46,106.29,106.29,7781.0,97.9253,97.9253,97.7689,97.7689,7781.0
2016-06-16 12:00:00,106.31,106.49,106.28,106.47,8205.0,97.7873,97.9529,97.7597,97.9345,8205.0
2016-06-16 12:10:00,106.5,106.8,106.43,106.8,6750.0,97.9621,98.238,97.8977,98.238,6750.0
2016-06-16 12:20:00,106.84,107.14,106.69,107.03,34245.0,98.2748,98.5508,98.1369,98.4496,34245.0
2016-06-16 12:30:00,107.0,107.16,106.9,107.13,4122.0,98.422,98.5692,98.33,98.5416,4122.0
2016-06-16 12:40:00,107.15,107.24,107.02,107.02,16652.0,98.56,98.6428,98.4404,98.4404,16652.0
2016-06-16 12:50:00,107.04,107.04,106.86,106.94,3500.0,98.4588,98.4588,98.2932,98.3668,3500.0
2016-06-16 13:00:00,106.94,107.09,106.94,107.02,6607.0,98.3668,98.5048,98.3668,98.4404,6607.0
2016-06-16 13:10:00,107.07,107.14,106.93,107.06,12200.0,98.4864,98.5508,98.3576,98.4772,12200.0
2016-06-16 13:20:00,107.04,107.04,106.92,106.97,5290.0,98.4588,98.4588,98.3484,98.3944,5290.0
2016-06-16 13:30:00,106.94,106.96,106.77,106.95,4500.0,98.3668,98.3852,98.2104,98.376,4500.0
2016-06-16 13:40:00,106.97,106.97,106.72,106.74,6332.0,98.3944,98.3944,98.1645,98.1829,6332.0
2016-06-16 13:50:00,106.75,106.85,106.75,106.76,6675.0,98.1921,98.284,98.1921,98.2013,6675.0
2016-06-16 14:00:00,106.78,106.96,106.78,106.94,9861.0,98.2196,98.3852,98.2196,98.3668,9861.0
2016-06-16 14:10:00,106.95,107.26,106.95,107.26,10396.0,98.376,98.6612,98.376,98.6612,10396.0
2016-06-16 14:20:00,107.26,107.26,107.01,107.02,8788.0,98.6612,98.6612,98.4312,98.4404,8788.0
2016-06-16 14:30:00,107.03,107.1,107.01,107.05,12010.0,98.4496,98.514,98.4312,98.468,12010.0
2016-06-16 14:40:00,107.05,107.1,106.99,107.09,13518.0,98.468,98.514,98.4128,98.5048,13518.0
2016-06-16 14:50:00,107.1,107.27,107.05,107.11,18411.0,98.514,98.6704,98.468,98.5232,18411.0
2016-06-16 15:00:00,107.11,107.26,107.05,107.21,31289.0,98.5232,98.6612,98.468,98.6152,31289.0
2016-06-16 15:10:00,107.22,107.35,107.14,107.31,9972.0,98.6244,98.744,98.5508,98.7072,9972.0
2016-06-16 15:20:00,107.31,107.54,107.25,107.51,9892.0,98.7072,98.9187,98.652,98.8911,9892.0
2016-06-16 15:30:00,107.55,107.66,107.44,107.5,12683.0,98.9279,99.0291,98.8267,98.8819,12683.0
2016-06-16 15:40:00,107.52,107.68,107.49,107.59,23870.0,98.9003,99.0475,98.8727,98.9647,23870.0
2016-06-16 15:50:00,107.53,107.56,107.44,107.49,38509.0,98.9095,98.9371,98.8267,98.8727,38509.0
2016-06-17 09:30:00,107.55,107.92,107.4,107.53,126503.0,98.9279,99.2683,98.7899,98.9095,126503.0
2016-06-17 09:40:00,107.41,107.67,107.41,107.67,24200.0,98.7991,99.0383,98.7991,99.0383,24200.0
2016-06-17 09:50:00,107.66,108.13,107.66,108.13,6416.0,99.0291,99.4614,99.0291,99.4614,6416.0
2016-06-17 10:00:00,108.09,108.1,107.74,107.91,45370.0,99.4246,99.4338,99.1027,99.2591,45370.0
2016-06-17 10:10:00,107.94,108.25,107.94,108.25,8182.0,99.2867,99.5718,99.2867,99.5718,8182.0
2016-06-17 10:20:00,108.3,108.3,107.92,107.93,9318.0,99.6178,99.6178,99.2683,99.2775,9318.0
2016-06-17 10:30:00,107.89,107.91,107.61,107.72,27819.0,99.2407,99.2591,98.9831,99.0843,27819.0
2016-06-17 10:40:00,107.72,107.84,107.57,107.76,23540.0,99.0843,99.1947,98.9463,99.1211,23540.0
2016-06-17 10:50:00,107.73,107.73,107.43,107.43,5007.0,99.0935,99.0935,98.8175,98.8175,5007.0
2016-06-17 11:00:00,107.45,107.46,107.24,107.29,10107.0,98.8359,98.8451,98.6428,98.6888,10107.0
2016-06-17 11:10:00,107.26,107.3,107.07,107.24,6186.0,98.6612,98.698,98.4864,98.6428,6186.0
2016-06-17 11:20:00,107.24,107.31,107.02,107.05,6650.0,98.6428,98.7072,98.4404,98.468,6650.0
2016-06-17 11:30:00,107.01,107.09,106.9,107.01,5416.0,98.4312,98.5048,98.33,98.4312,5416.0
2016-06-17 11:40:00,107.06,107.14,107.02,107.03,3916.0,98.4772,98.5508,98.4404,98.4496,3916.0
2016-06-17 11:50:00,107.01,107.06,106.86,106.89,11714.0,98.4312,98.4772,98.2932,98.3208,11714.0
2016-06-17 12:00:00,106.9,107.17,106.9,107.13,12659.0,98.33,98.5784,98.33,98.5416,12659.0
2016-06-17 12:10:00,107.14,107.17,107.01,107.05,9350.0,98.5508,98.5784,98.4312,98.468,9350.0
2016-06-17 12:20:00,107.06,107.11,106.92,106.92,3800.0,98.4772,98.5232,98.3484,98.3484,3800.0
2016-06-17 12:30:00,106.94,106.97,106.77,106.84,4410.0,98.3668,98.3944,98.2104,98.2748,4410.0
2016-06-17 12:40:00,106.86,106.93,106.73,106.73,3300.0,98.2932,98.3576,98.1737,98.1737,3300.0
2016-06-17 12:50:00,106.72,106.72,106.56,106.56,3069.0,98.1645,98.1645,98.0173,98.0173,3069.0
2016-06-17 13:00:00,106.58,106.79,106.54,106.79,5770.0,98.0357,98.2288,97.9989,98.2288,5770.0
2016-06-17 13:10:00,106.84,106.84,106.72,106.81,5707.0,98.2748,98.2748,98.1645,98.2472,5707.0
2016-06-17 13:20:00,106.76,106.81,106.59,106.62,7201.0,98.2013,98.2472,98.0449,98.0725,7201.0
2016-06-17 13:30:00,106.68,106.68,106.44,106.48,6383.0,98.1277,98.1277,97.9069,97.9437,6383.0
2016-06-17 13:40:00,106.55,106.64,106.37,106.59,141421.0,98.0081,98.0909,97.8425,98.0449,141421.0
2016-06-17 13:50:00,106.59,106.78,106.57,106.64,10007.0,98.0449,98.2196,98.0265,98.0909,10007.0
2016-06-17 14:00:00,106.64,106.87,106.64,106.85,13924.0,98.0909,98.3024,98.0909,98.284,13924.0
2016-06-17 14:10:00,106.89,107.05,106.89,106.94,9942.0,98.3208,98.468,98.3208,98.3668,9942.0
2016-06-17 14:20:00,106.94,107.03,106.79,106.8,11100.0,98.3668,98.4496,98.2288,98.238,11100.0
2016-06-17 14:30:00,106.83,106.97,106.75,106.94,10327.0,98.2656,98.3944,98.1921,98.3668,10327.0
2016-06-17 14:40:00,106.94,106.96,106.78,106.78,6715.0,98.3668,98.3852,98.2196,98.2196,6715.0
2016-06-17 14:50:00,106.79,107.07,106.78,107.06,14324.0,98.2288,98.4864,98.2196,98.4772,14324.0
2016-06-17 15:00:00,107.07,107.07,106.82,106.82,13894.0,98.4864,98.4864,98.2564,98.2564,13894.0
2016-06-17 15:10:00,106.83,106.88,106.68,106.68,10019.0,98.2656,98.3116,98.1277,98.1277,10019.0
2016-06-17 15:20:00,106.74,106.78,106.7,106.73,13899.0,98.1829,98.2196,98.1461,98.1737,13899.0
2016-06-17 15:30:00,106.74,106.75,106.61,106.61,14271.0,98.1829,98.1921,98.0633,98.0633,14271.0
2016-06-17 15:40:00,106.63,106.8,106.55,106.75,32118.0,98.0817,98.238,98.0081,98.1921,32118.0
2016-06-17 15:50:00,106.77,106.77,106.66,106.74,75657.0,98.2104,98.2104,98.1093,98.1829,75657.0
2016-06-20 09:30:00,108.17,108.53,107.68,108.31,229809.0,99.4982,99.8294,99.0475,99.627,229809.0
2016-06-20 09:40:00,108.31,108.99,108.27,108.81,29153.0,99.627,100.2525,99.5902,100.0869,29153.0
2016-06-20 09:50:00,108.85,109.01,108.81,108.97,26588.0,100.1237,100.2709,100.0869,100.2341,26588.0
2016-06-20 10:00:00,109.01,109.04,108.84,108.93,52894.0,100.2709,100.2985,100.1145,100.1973,52894.0
2016-06-20 10:10:00,108.95,109.02,108.84,109.02,30590.0,100.2157,100.2801,100.1145,100.2801,30590.0
2016-06-20 10:20:00,109.05,109.22,109.04,109.11,6345.0,100.3077,100.464,100.2985,100.3629,6345.0
2016-06-20 10:30:00,109.14,109.15,108.48,108.57,35696.0,100.3905,100.3996,99.7834,99.8661,35696.0
2016-06-20 10:40:00,108.55,108.61,108.47,108.53,26998.0,99.8477,99.9029,99.7742,99.8294,26998.0
2016-06-20 10:50:00,108.52,108.57,108.39,108.57,39238.0,99.8202,99.8661,99.7006,99.8661,39238.0
2016-06-20 11:00:00,108.59,108.6,108.34,108.48,19672.0,99.8845,99.8937,99.6546,99.7834,19672.0
2016-06-20 11:10:00,108.48,108.5,108.32,108.34,10033.0,99.7834,99.8018,99.6362,99.6546,10033.0
2016-06-20 11:20:00,108.34,108.51,108.31,108.51,30614.0,99.6546,99.811,99.627,99.811,30614.0
2016-06-20 11:30:00,108.52,108.62,108.49,108.58,25829.0,99.8202,99.9121,99.7926,99.8753,25829.0
2016-06-20 11:40:00,108.58,108.59,108.34,108.41,12546.0,99.8753,99.8845,99.6546,99.719,12546.0
2016-06-20 11:50:00,108.36,108.37,108.15,108.34,15511.0,99.673,99.6822,99.4798,99.6546,15511.0
2016-06-20 12:00:00,108.44,108.44,108.32,108.39,7970.0,99.7466,99.7466,99.6362,99.7006,7970.0
2016-06-20 12:10:00,108.37,108.4,108.32,108.36,10753.0,99.6822,99.7098,99.6362,99.673,10753.0
2016-06-20 12:20:00,108.33,108.33,108.19,108.26,17633.0,99.6454,99.6454,99.5166,99.581,17633.0
2016-06-20 12:30:00,108.26,108.37,108.25,108.34,6900.0,99.581,99.6822,99.5718,99.6546,6900.0
2016-06-20 12:40:00,108.33,108.34,108.2,108.2,11424.0,99.6454,99.6546,99.5258,99.5258,11424.0
2016-06-20 12:50:00,108.17,108.23,108.13,108.18,25134.0,99.4982,99.5534,99.4614,99.5074,25134.0
2016-06-20 13:00:00,108.18,108.24,108.18,108.21,24419.0,99.5074,99.5626,99.5074,99.535,24419.0
2016-06-20 13:10:00,108.21,108.22,108.0,108.01,10332.0,99.535,99.5442,99.3418,99.351,10332.0
2016-06-20 13:20:00,108.03,108.04,107.88,107.91,12828.0,99.3694,99.3786,99.2315,99.2591,12828.0
2016-06-20 13:30:00,107.86,107.97,107.76,107.97,17133.0,99.2131,99.3142,99.1211,99.3142,17133.0
2016-06-20 13:40:00,107.96,107.98,107.93,107.98,8253.0,99.305,99.3234,99.2775,99.3234,8253.0
2016-06-20 13:50:00,107.99,108.12,107.99,108.1,7135.0,99.3326,99.4522,99.3326,99.4338,7135.0
2016-06-20 14:00:00,108.11,108.16,107.95,107.95,14483.0,99.443,99.489,99.2959,99.2959,14483.0
2016-06-20 14:10:00,107.97,107.97,107.89,107.91,13683.0,99.3142,99.3142,99.2407,99.2591,13683.0
2016-06-20 14:20:00,107.89,107.9,107.69,107.74,19660.0,99.2407,99.2499,99.0567,99.1027,19660.0
2016-06-20 14:30:00,107.71,107.76,107.62,107.62,16604.0,99.0751,99.1211,98.9923,98.9923,16604.0
2016-06-20 14:40:00,107.64,107.77,107.6,107.77,20603.0,99.0107,99.1303,98.9739,99.1303,20603.0
2016-06-20 14:50:00,107.78,107.83,107.76,107.81,13064.0,99.1395,99.1855,99.1211,99.1671,13064.0
2016-06-20 15:00:00,107.83,107.84,107.67,107.7,21389.0,99.1855,99.1947,99.0383,99.0659,21389.0
2016-06-20 15:10:00,107.71,107.71,107.5,107.55,21350.0,99.0751,99.0751,98.8819,98.9279,21350.0
2016-06-20 15:20:00,107.56,107.57,107.42,107.44,27586.0,98.9371,98.9463,98.8083,98.8267,27586.0
2016-06-20 15:30:00,107.42,107.56,107.41,107.55,36656.0,98.8083,98.9371,98.7991,98.9279,36656.0
2016-06-20 15:40:00,107.54,107.58,107.38,107.4,49807.0,98.9187,98.9555,98.7715,98.7899,49807.0
2016-06-20 15:50:00,107.39,107.4,107.25,107.33,72049.0,98.7807,98.7899,98.652,98.7256,72049.0
2016-06-21 09:30:00,107.65,108.19,107.31,107.98,18987.0,99.0199,99.5166,98.7072,99.3234,18987.0
2016-06-21 09:40:00,107.97,108.01,107.73,107.93,18207.0,99.3142,99.351,99.0935,99.2775,18207.0
2016-06-21 09:50:00,107.97,108.03,107.6,107.95,11366.0,99.3142,99.3694,98.9739,99.2959,11366.0
2016-06-21 10:00:00,107.98,107.98,107.69,107.83,22410.0,99.3234,99.3234,99.0567,99.1855,22410.0
2016-06-21 10:10:00,107.86,108.15,107.85,108.01,51613.0,99.2131,99.4798,99.2039,99.351,51613.0
2016-06-21 10:20:00,107.91,108.03,107.72,107.85,16380.0,99.2591,99.3694,99.0843,99.2039,16380.0
2016-06-21 10:30:00,107.92,107.97,107.68,107.73,18635.0,99.2683,99.3142,99.0475,99.0935,18635.0
2016-06-21 10:40:00,107.75,107.97,107.75,107.9,16083.0,99.1119,99.3142,99.1119,99.2499,16083.0
2016-06-21 10:50:00,107.88,107.98,107.84,107.94,12842.0,99.2315,99.3234,99.1947,99.2867,12842.0
2016-06-21 11:00:00,107.94,108.17,107.87,108.06,10601.0,99.2867,99.4982,99.2223,99.397,10601.0
2016-06-21 11:10:00,108.04,108.14,107.94,108.05,10240.0,99.3786,99.4706,99.2867,99.3878,10240.0
2016-06-21 11:20:00,108.03,108.06,107.86,107.91,10920.0,99.3694,99.397,99.2131,99.2591,10920.0
2016-06-21 11:30:00,107.87,107.88,107.69,107.74,10735.0,99.2223,99.2315,99.0567,99.1027,10735.0
2016-06-21 11:40:00,107.75,107.75,107.52,107.59,8602.0,99.1119,99.1119,98.9003,98.9647,8602.0
2016-06-21 11:50:00,107.56,107.65,107.51,107.54,11827.0,98.9371,99.0199,98.8911,98.9187,11827.0
2016-06-21 12:00:00,107.56,107.66,107.52,107.61,9942.0,98.9371,99.0291,98.9003,98.9831,9942.0
2016-06-21 12:10:00,107.62,107.75,107.54,107.75,8100.0,98.9923,99.1119,98.9187,99.1119,8100.0
2016-06-21 12:20:00,107.72,107.87,107.72,107.86,6629.0,99.0843,99.2223,99.0843,99.2131,6629.0
2016-06-21 12:30:00,107.89,107.93,107.87,107.93,4736.0,99.2407,99.2775,99.2223,99.2775,4736.0
2016-06-21 12:40:00,107.89,107.89,107.77,107.77,6710.0,99.2407,99.2407,99.1303,99.1303,6710.0
2016-06-21 12:50:00,107.74,107.75,107.66,107.67,8408.0,99.1027,99.1119,99.0291,99.0383,8408.0
2016-06-21 13:00:00,107.65,107.71,107.61,107.64,17870.0,99.0199,99.0751,98.9831,99.0107,17870.0
2016-06-21 13:10:00,107.68,107.83,107.59,107.83,17881.0,99.0475,99.1855,98.9647,99.1855,17881.0
2016-06-21 13:20:00,107.82,107.82,107.71,107.72,7600.0,99.1763,99.1763,99.0751,99.0843,7600.0
2016-06-21 13:30:00,107.72,107.79,107.63,107.69,8413.0,99.0843,99.1487,99.0015,99.0567,8413.0
2016-06-21 13:40:00,107.72,107.79,107.61,107.63,9960.0,99.0843,99.1487,98.9831,99.0015,9960.0
2016-06-21 13:50:00,107.64,107.87,107.6,107.77,12610.0,99.0107,99.2223,98.9739,99.1303,12610.0
2016-06-21 14:00:00,107.76,108.01,107.74,107.99,7870.0,99.1211,99.351,99.1027,99.3326,7870.0
2016-06-21 14:10:00,107.98,108.08,107.93,107.97,10319.0,99.3234,99.4154,99.2775,99.3142,10319.0
2016-06-21 14:20:00,108.0,108.06,107.93,107.97,10269.0,99.3418,99.397,99.2775,99.3142,10269.0
2016-06-21 14:30:00,107.99,108.27,107.94,108.11,17548.0,99.3326,99.5902,99.2867,99.443,17548.0
2016-06-21 14:40:00,108.12,108.2,108.05,108.15,9047.0,99.4522,99.5258,99.3878,99.4798,9047.0
2016-06-21 14:50:00,108.1,108.19,108.08,108.12,11050.0,99.4338,99.5166,99.4154,99.4522,11050.0
2016-06-21 15:00:00,108.11,108.12,107.8,107.88,14132.0,99.443,99.4522,99.1579,99.2315,14132.0
2016-06-21 15:10:00,107.88,107.94,107.79,107.9,22431.0,99.2315,99.2867,99.1487,99.2499,22431.0
2016-06-21 15:20:00,107.9,108.01,107.81,108.01,13424.0,99.2499,99.351,99.1671,99.351,13424.0
2016-06-21 15:30:00,107.98,107.99,107.85,107.9,15400.0,99.3234,99.3326,99.2039,99.2499,15400.0
2016-06-21 15:40:00,107.9,107.94,107.81,107.9,25966.0,99.2499,99.2867,99.1671,99.2499,25966.0
2016-06-21 15:50:00,107.9,107.93,107.78,107.8,29056.0,99.2499,99.2775,99.1395,99.1579,29056.0
2016-06-22 09:30:00,108.0,108.0,107.39,107.84,10571.0,99.3418,99.3418,98.7807,99.1947,10571.0
2016-06-22 09:40:00,107.95,107.97,107.71,107.91,25294.0,99.2959,99.3142,99.0751,99.2591,25294.0
2016-06-22 09:50:00,107.89,107.99,107.63,107.64,15430.0,99.2407,99.3326,99.0015,99.0107,15430.0
2016-06-22 10:00:00,107.63,107.73,107.54,107.71,26639.0,99.0015,99.0935,98.9187,99.0751,26639.0
2016-06-22 10:10:00,107.73,107.73,107.6,107.64,57282.0,99.0935,99.0935,98.9739,99.0107,57282.0
2016-06-22 10:20:00,107.64,107.71,107.5,107.56,24041.0,99.0107,99.0751,98.8819,98.9371,24041.0
2016-06-22 10:30:00,107.54,107.73,107.45,107.55,37745.0,98.9187,99.0935,98.8359,98.9279,37745.0
2016-06-22 10:40:00,107.55,107.64,107.44,107.44,37039.0,98.9279,99.0107,98.8267,98.8267,37039.0
2016-06-22 10:50:00,107.45,107.6,107.37,107.39,51975.0,98.8359,98.9739,98.7623,98.7807,51975.0
2016-06-22 11:00:00,107.39,107.55,107.16,107.17,30716.0,98.7807,98.9279,98.5692,98.5784,30716.0
2016-06-22 11:10:00,107.16,107.25,107.12,107.25,23861.0,98.5692,98.652,98.5324,98.652,23861.0
2016-06-22 11:20:00,107.29,107.6,107.2,107.6,16654.0,98.6888,98.9739,98.606,98.9739,16654.0
2016-06-22 11:30:00,107.58,107.58,107.12,107.34,22323.0,98.9555,98.9555,98.5324,98.7348,22323.0
2016-06-22 11:40:00,107.28,107.48,107.26,107.32,22471.0,98.6796,98.8635,98.6612,98.7164,22471.0
2016-06-22 11:50:00,107.33,107.47,107.27,107.32,47943.0,98.7256,98.8543,98.6704,98.7164,47943.0
2016-06-22 12:00:00,107.36,107.45,107.24,107.39,24598.0,98.7532,98.8359,98.6428,98.7807,24598.0
2016-06-22 12:10:00,107.41,107.67,107.4,107.49,12394.0,98.7991,99.0383,98.7899,98.8727,12394.0
2016-06-22 12:20:00,107.48,107.54,107.28,107.29,8455.0,98.8635,98.9187,98.6796,98.6888,8455.0
2016-06-22 12:30:00,107.29,107.48,107.28,107.4,9444.0,98.6888,98.8635,98.6796,98.7899,9444.0
2016-06-22 12:40:00,107.4,107.49,107.23,107.25,11296.0,98.7899,98.8727,98.6336,98.652,11296.0
2016-06-22 12:50:00,107.3,107.41,107.18,107.28,18481.0,98.698,98.7991,98.5876,98.6796,18481.0
2016-06-22 13:00:00,107.25,107.36,107.22,107.24,10150.0,98.652,98.7532,98.6244,98.6428,10150.0
2016-06-22 13:10:00,107.23,107.27,107.07,107.24,8137.0,98.6336,98.6704,98.4864,98.6428,8137.0
2016-06-22 13:20:00,107.24,107.33,107.13,107.17,13027.0,98.6428,98.7256,98.5416,98.5784,13027.0
2016-06-22 13:30:00,107.2,107.44,107.19,107.39,20459.0,98.606,98.8267,98.5968,98.7807,20459.0
2016-06-22 13:40:00,107.4,107.48,107.32,107.37,17355.0,98.7899,98.8635,98.7164,98.7623,17355.0
2016-06-22 13:50:00,107.37,107.51,107.37,107.47,15448.0,98.7623,98.8911,98.7623,98.8543,15448.0
2016-06-22 14:00:00,107.49,107.66,107.42,107.55,19275.0,98.8727,99.0291,98.8083,98.9279,19275.0
2016-06-22 14:10:00,107.54,107.67,107.52,107.56,17515.0,98.9187,99.0383,98.9003,98.9371,17515.0
2016-06-22 14:20:00,107.57,107.6,107.5,107.5,16238.0,98.9463,98.9739,98.8819,98.8819,16238.0
2016-06-22 14:30:00,107.55,107.62,107.46,107.5,12598.0,98.9279,98.9923,98.8451,98.8819,12598.0
2016-06-22 14:40:00,107.54,107.56,107.45,107.48,12762.0,98.9187,98.9371,98.8359,98.8635,12762.0
2016-06-22 14:50:00,107.46,107.56,107.43,107.51,9635.0,98.8451,98.9371,98.8175,98.8911,9635.0
2016-06-22 15:00:00,107.52,107.6,107.31,107.33,27374.0,98.9003,98.9739,98.7072,98.7256,27374.0
2016-06-22 15:10:00,107.33,107.41,107.28,107.3,17529.0,98.7256,98.7991,98.6796,98.698,17529.0
2016-06-22 15:20:00,107.27,107.3,107.15,107.17,17239.0,98.6704,98.698,98.56,98.5784,17239.0
2016-06-22 15:30:00,107.15,107.29,107.12,107.26,24687.0,98.56,98.6888,98.5324,98.6612,24687.0
2016-06-22 15:40:00,107.27,107.3,107.14,107.17,42604.0,98.6704,98.698,98.5508,98.5784,42604.0
2016-06-22 15:50:00,107.17,107.2,107.05,107.14,53818.0,98.5784,98.606,98.468,98.5508,53818.0
2016-06-23 09:30:00,108.57,108.81,108.13,108.63,52663.0,99.8661,100.0869,99.4614,99.9213,52663.0
2016-06-23 09:40:00,108.63,109.03,108.58,108.86,32254.0,99.9213,100.2893,99.8753,100.1329,32254.0
2016-06-23 09:50:00,108.93,108.93,108.74,108.82,12789.0,100.1973,100.1973,100.0225,100.0961,12789.0
2016-06-23 10:00:00,108.9,109.0,108.77,108.95,18826.0,100.1697,100.2617,100.0501,100.2157,18826.0
2016-06-23 10:10:00,108.97,109.04,108.86,109.0,29700.0,100.2341,100.2985,100.1329,100.2617,29700.0
2016-06-23 10:20:00,108.91,109.26,108.91,109.1,57303.0,100.1789,100.5008,100.1789,100.3537,57303.0
2016-06-23 10:30:00,109.03,109.1,108.88,109.1,14749.0,100.2893,100.3537,100.1513,100.3537,14749.0
2016-06-23 10:40:00,109.08,109.16,108.9,108.92,8162.0,100.3353,100.4088,100.1697,100.1881,8162.0
2016-06-23 10:50:00,108.97,109.26,108.96,109.23,69373.0,100.2341,100.5008,100.2249,100.4732,69373.0
2016-06-23 11:00:00,109.22,109.4,109.21,109.32,12354.0,100.464,100.6296,100.4548,100.556,12354.0
2016-06-23 11:10:00,109.32,109.54,109.3,109.45,11193.0,100.556,100.7584,100.5376,100.6756,11193.0
2016-06-23 11:20:00,109.5,109.54,109.41,109.52,11201.0,100.7216,100.7584,100.6388,100.74,11201.0
2016-06-23 11:30:00,109.52,109.68,109.45,109.64,15188.0,100.74,100.8872,100.6756,100.8504,15188.0
2016-06-23 11:40:00,109.65,109.68,109.56,109.65,12351.0,100.8596,100.8872,100.7768,100.8596,12351.0
2016-06-23 11:50:00,109.69,109.74,109.62,109.64,8509.0,100.8964,100.9423,100.832,100.8504,8509.0
2016-06-23 12:00:00,109.65,109.72,109.57,109.61,8742.0,100.8596,100.924,100.786,100.8228,8742.0
2016-06-23 12:10:00,109.72,109.73,109.63,109.67,11687.0,100.924,100.9332,100.8412,100.878,11687.0
2016-06-23 12:20:00,109.67,109.76,109.66,109.66,8030.0,100.878,100.9607,100.8688,100.8688,8030.0
2016-06-23 12:30:00,109.67,109.71,109.42,109.5,29729.0,100.878,100.9148,100.648,100.7216,29729.0
2016-06-23 12:40:00,109.5,109.5,109.26,109.26,43240.0,100.7216,100.7216,100.5008,100.5008,43240.0
2016-06-23 12:50:00,109.3,109.47,109.28,109.47,17209.0,100.5376,100.694,100.5192,100.694,17209.0
2016-06-23 13:00:00,109.47,109.53,109.41,109.48,10141.0,100.694,100.7492,100.6388,100.7032,10141.0
2016-06-23 13:10:00,109.5,109.56,109.45,109.49,11638.0,100.7216,100.7768,100.6756,100.7124,11638.0
2016-06-23 13:20:00,109.48,109.6,109.47,109.5,13436.0,100.7032,100.8136,100.694,100.7216,13436.0
2016-06-23 13:30:00,109.5,109.55,109.41,109.42,6476.0,100.7216,100.7676,100.6388,100.648,6476.0
2016-06-23 13:40:00,109.42,109.42,109.35,109.36,13326.0,100.648,100.648,100.5836,100.5928,13326.0
2016-06-23 13:50:00,109.33,109.48,109.31,109.48,12923.0,100.5652,100.7032,100.5468,100.7032,12923.0
2016-06-23 14:00:00,109.46,109.48,109.34,109.47,18377.0,100.6848,100.7032,100.5744,100.694,18377.0
2016-06-23 14:10:00,109.49,109.61,109.49,109.56,22230.0,100.7124,100.8228,100.7124,100.7768,22230.0
2016-06-23 14:20:00,109.57,109.73,109.57,109.7,14235.0,100.786,100.9332,100.786,100.9056,14235.0
2016-06-23 14:30:00,109.7,109.7,109.6,109.69,19097.0,100.9056,100.9056,100.8136,100.8964,19097.0
2016-06-23 14:40:00,109.69,109.91,109.69,109.91,18160.0,100.8964,101.0987,100.8964,101.0987,18160.0
2016-06-23 14:50:00,109.92,110.07,109.91,110.05,40560.0,101.1079,101.2459,101.0987,101.2275,40560.0
2016-06-23 15:00:00,110.05,110.05,109.96,110.02,28200.0,101.2275,101.2275,101.1447,101.1999,28200.0
2016-06-23 15:10:00,110.02,110.02,109.93,109.94,34832.0,101.1999,101.1999,101.1171,101.1263,34832.0
2016-06-23 15:20:00,109.94,110.13,109.93,110.12,31426.0,101.1263,101.3011,101.1171,101.2919,31426.0
2016-06-23 15:30:00,110.13,110.29,110.04,110.28,47944.0,101.3011,101.4483,101.2183,101.4391,47944.0
2016-06-23 15:40:00,110.29,110.39,110.19,110.26,77316.0,101.4483,101.5402,101.3563,101.4207,77316.0
2016-06-23 15:50:00,110.26,110.65,110.25,110.59,132088.0,101.4207,101.7794,101.4115,101.7242,132088.0
2016-06-24 09:30:00,106.26,106.26,104.98,105.55,92827.0,97.7413,97.7413,96.564,97.0883,92827.0
2016-06-24 09:40:00,105.52,106.21,105.05,105.96,166184.0,97.0607,97.6953,96.6283,97.4654,166184.0
2016-06-24 09:50:00,106.05,106.84,105.79,106.51,72237.0,97.5482,98.2748,97.309,97.9713,72237.0
2016-06-24 10:00:00,106.51,107.44,106.43,107.09,95783.0,97.9713,98.8267,97.8977,98.5048,95783.0
2016-06-24 10:10:00,107.06,107.45,107.02,107.12,68262.0,98.4772,98.8359,98.4404,98.5324,68262.0
2016-06-24 10:20:00,107.12,107.12,106.66,106.89,17142.0,98.5324,98.5324,98.1093,98.3208,17142.0
2016-06-24 10:30:00,106.78,106.9,106.4,106.61,19685.0,98.2196,98.33,97.8701,98.0633,19685.0
2016-06-24 10:40:00,106.6,106.88,106.44,106.64,34910.0,98.0541,98.3116,97.9069,98.0909,34910.0
2016-06-24 10:50:00,106.64,107.04,106.64,106.82,41888.0,98.0909,98.4588,98.0909,98.2564,41888.0
2016-06-24 11:00:00,106.91,106.91,106.59,106.76,31526.0,98.3392,98.3392,98.0449,98.2013,31526.0
2016-06-24 11:10:00,106.76,107.04,106.62,107.0,69198.0,98.2013,98.4588,98.0725,98.422,69198.0
2016-06-24 11:20:00,106.96,106.99,106.27,106.59,21100.0,98.3852,98.4128,97.7505,98.0449,21100.0
2016-06-24 11:30:00,106.56,106.82,106.56,106.63,16856.0,98.0173,98.2564,98.0173,98.0817,16856.0
2016-06-24 11:40:00,106.65,106.84,106.55,106.78,18475.0,98.1001,98.2748,98.0081,98.2196,18475.0
2016-06-24 11:50:00,106.82,106.84,106.33,106.42,81635.0,98.2564,98.2748,97.8057,97.8885,81635.0
2016-06-24 12:00:00,106.44,106.59,106.27,106.27,13747.0,97.9069,98.0449,97.7505,97.7505,13747.0
2016-06-24 12:10:00,106.21,106.21,105.79,105.81,26698.0,97.6953,97.6953,97.309,97.3274,26698.0
2016-06-24 12:20:00,105.84,106.09,105.84,106.09,10536.0,97.355,97.585,97.355,97.585,10536.0
2016-06-24 12:30:00,106.11,106.12,105.71,105.71,17723.0,97.6034,97.6126,97.2354,97.2354,17723.0
2016-06-24 12:40:00,105.71,105.74,105.26,105.38,16187.0,97.2354,97.263,96.8215,96.9319,16187.0
2016-06-24 12:50:00,105.38,105.39,105.19,105.33,23486.0,96.9319,96.9411,96.7571,96.8859,23486.0
2016-06-24 13:00:00,105.37,105.45,105.18,105.23,19016.0,96.9227,96.9963,96.7479,96.7939,19016.0
2016-06-24 13:10:00,105.23,105.46,105.22,105.31,21976.0,96.7939,97.0055,96.7847,96.8675,21976.0
2016-06-24 13:20:00,105.32,105.37,105.22,105.33,19948.0,96.8767,96.9227,96.7847,96.8859,19948.0
2016-06-24 13:30:00,105.34,105.46,105.24,105.45,18720.0,96.8951,97.0055,96.8031,96.9963,18720.0
2016-06-24 13:40:00,105.44,105.45,105.16,105.2,28570.0,96.9871,96.9963,96.7295,96.7663,28570.0
2016-06-24 13:50:00,105.25,105.25,105.0,105.06,19531.0,96.8123,96.8123,96.5823,96.6375,19531.0
2016-06-24 14:00:00,105.09,105.28,105.09,105.26,15358.0,96.6651,96.8399,96.6651,96.8215,15358.0
2016-06-24 14:10:00,105.27,105.33,105.19,105.24,17620.0,96.8307,96.8859,96.7571,96.8031,17620.0
2016-06-24 14:20:00,105.23,105.25,104.98,104.98,29518.0,96.7939,96.8123,96.564,96.564,29518.0
2016-06-24 14:30:00,104.98,105.02,104.81,104.91,36140.0,96.564,96.6007,96.4076,96.4996,36140.0
2016-06-24 14:40:00,104.9,105.03,104.68,104.71,26643.0,96.4904,96.6099,96.288,96.3156,26643.0
2016-06-24 14:50:00,104.71,105.05,104.65,104.82,33095.0,96.3156,96.6283,96.2604,96.4168,33095.0
2016-06-24 15:00:00,104.84,104.99,104.8,104.83,29210.0,96.4352,96.5731,96.3984,96.426,29210.0
2016-06-24 15:10:00,104.81,104.81,103.87,103.87,80191.0,96.4076,96.4076,95.5429,95.5429,80191.0
2016-06-24 15:20:00,103.87,104.2,103.57,104.01,102356.0,95.5429,95.8465,95.267,95.6717,102356.0
2016-06-24 15:30:00,103.98,104.22,103.85,104.07,109951.0,95.6441,95.8649,95.5245,95.7269,109951.0
2016-06-24 15:40:00,104.07,105.14,104.03,104.43,161916.0,95.7269,96.7111,95.6901,96.058,161916.0
2016-06-24 15:50:00,104.44,104.66,103.91,104.06,252044.0,96.0672,96.2696,95.5797,95.7177,252044.0
2016-06-27 09:30:00,102.37,102.94,101.5,101.53,35603.0,94.1632,94.6875,93.3629,93.3905,35603.0
2016-06-27 09:40:00,101.4,101.54,101.03,101.05,23570.0,93.271,93.3997,92.9306,92.949,23570.0
2016-06-27 09:50:00,101.19,101.27,100.57,100.77,37541.0,93.0778,93.1514,92.5075,92.6915,37541.0
2016-06-27 10:00:00,100.75,100.81,99.8,99.82,85133.0,92.6731,92.7283,91.7992,91.8176,85133.0
2016-06-27 10:10:00,99.92,99.95,99.38,99.55,48675.0,91.9096,91.9372,91.4129,91.5693,48675.0
2016-06-27 10:20:00,99.6,99.75,99.45,99.48,28986.0,91.6153,91.7532,91.4773,91.5049,28986.0
2016-06-27 10:30:00,99.56,99.65,99.25,99.33,46935.0,91.5785,91.6612,91.2933,91.3669,46935.0
2016-06-27 10:40:00,99.36,99.51,99.2,99.49,55308.0,91.3945,91.5325,91.2473,91.5141,55308.0
2016-06-27 10:50:00,99.45,99.5,99.21,99.29,23322.0,91.4773,91.5233,91.2565,91.3301,23322.0
2016-06-27 11:00:00,99.27,99.68,99.26,99.53,25015.0,91.3117,91.6888,91.3025,91.5509,25015.0
2016-06-27 11:10:00,99.49,99.49,99.16,99.34,20564.0,91.5141,91.5141,91.2105,91.3761,20564.0
2016-06-27 11:20:00,99.31,99.55,99.15,99.55,20265.0,91.3485,91.5693,91.2013,91.5693,20265.0
2016-06-27 11:30:00,99.6,99.8,99.6,99.77,31080.0,91.6153,91.7992,91.6153,91.7716,31080.0
2016-06-27 11:40:00,99.75,100.01,99.75,99.89,16600.0,91.7532,91.9924,91.7532,91.882,16600.0
2016-06-27 11:50:00,99.89,99.93,99.62,99.77,17636.0,91.882,91.9188,91.6337,91.7716,17636.0
2016-06-27 12:00:00,99.77,99.77,99.6,99.61,21142.0,91.7716,91.7716,91.6153,91.6245,21142.0
2016-06-27 12:10:00,99.63,99.66,99.45,99.57,27669.0,91.6428,91.6704,91.4773,91.5877,27669.0
2016-06-27 12:20:00,99.58,99.86,99.4,99.84,36982.0,91.5969,91.8544,91.4313,91.836,36982.0
2016-06-27 12:30:00,99.86,99.99,99.78,99.81,25319.0,91.8544,91.974,91.7808,91.8084,25319.0
2016-06-27 12:40:00,99.82,99.82,99.48,99.64,31710.0,91.8176,91.8176,91.5049,91.652,31710.0
2016-06-27 12:50:00,99.6,100.0,99.6,99.93,78214.0,91.6153,91.9832,91.6153,91.9188,78214.0
2016-06-27 13:00:00,99.93,100.05,99.82,99.82,16496.0,91.9188,92.0292,91.8176,91.8176,16496.0
2016-06-27 13:10:00,99.75,100.11,99.73,100.03,12725.0,91.7532,92.0844,91.7348,92.0108,12725.0
2016-06-27 13:20:00,100.08,100.41,99.99,100.26,20852.0,92.0568,92.3603,91.974,92.2223,20852.0
2016-06-27 13:30:00,100.23,100.23,99.96,100.06,28319.0,92.1947,92.1947,91.9464,92.0384,28319.0
2016-06-27 13:40:00,100.0,100.04,99.72,99.97,36334.0,91.9832,92.02,91.7256,91.9556,36334.0
2016-06-27 13:50:00,99.92,100.02,99.74,99.92,12791.0,91.9096,92.0016,91.744,91.9096,12791.0
2016-06-27 14:00:00,99.86,99.86,99.59,99.6,20250.0,91.8544,91.8544,91.6061,91.6153,20250.0
2016-06-27 14:10:00,99.6,99.71,99.4,99.43,19729.0,91.6153,91.7164,91.4313,91.4589,19729.0
2016-06-27 14:20:00,99.43,99.74,99.43,99.7,16502.0,91.4589,91.744,91.4589,91.7072,16502.0
2016-06-27 14:30:00,99.7,99.79,99.55,99.77,13300.0,91.7072,91.79,91.5693,91.7716,13300.0
2016-06-27 14:40:00,99.63,99.74,99.36,99.46,21833.0,91.6428,91.744,91.3945,91.4865,21833.0
2016-06-27 14:50:00,99.46,99.48,99.29,99.43,24925.0,91.4865,91.5049,91.3301,91.4589,24925.0
2016-06-27 15:00:00,99.43,99.68,99.43,99.51,31101.0,91.4589,91.6888,91.4589,91.5325,31101.0
2016-06-27 15:10:00,99.52,99.68,99.4,99.4,26596.0,91.5417,91.6888,91.4313,91.4313,26596.0
2016-06-27 15:20:00,99.39,99.43,99.21,99.34,46565.0,91.4221,91.4589,91.2565,91.3761,46565.0
2016-06-27 15:30:00,99.33,99.71,99.26,99.67,40581.0,91.3669,91.7164,91.3025,91.6796,40581.0
2016-06-27 15:40:00,99.63,99.7,99.41,99.57,80523.0,91.6428,91.7072,91.4405,91.5877,80523.0
2016-06-27 15:50:00,99.56,99.57,99.33,99.38,140816.0,91.5785,91.5877,91.3669,91.4129,140816.0
2016-06-28 09:30:00,100.5,101.58,100.37,101.03,70115.0,92.4431,93.4365,92.3235,92.9306,70115.0
2016-06-28 09:40:00,101.03,101.24,100.81,100.98,61536.0,92.9306,93.1238,92.7283,92.8846,61536.0
2016-06-28 09:50:00,100.95,101.43,100.9,101.08,34742.0,92.857,93.2985,92.811,92.9766,34742.0
2016-06-28 10:00:00,101.25,101.33,100.76,100.76,17019.0,93.133,93.2066,92.6823,92.6823,17019.0
2016-06-28 10:10:00,100.69,100.91,100.56,100.8,15210.0,92.6179,92.8202,92.4983,92.7191,15210.0
2016-06-28 10:20:00,100.79,100.89,100.62,100.74,15639.0,92.7099,92.8018,92.5535,92.6639,15639.0
2016-06-28 10:30:00,100.82,100.99,100.65,100.65,22720.0,92.7374,92.8938,92.5811,92.5811,22720.0
2016-06-28 10:40:00,100.7,100.7,100.42,100.59,20598.0,92.6271,92.6271,92.3695,92.5259,20598.0
2016-06-28 10:50:00,100.51,100.62,100.42,100.49,8601.0,92.4523,92.5535,92.3695,92.4339,8601.0
2016-06-28 11:00:00,100.52,100.55,99.94,99.94,21711.0,92.4615,92.4891,91.928,91.928,21711.0
2016-06-28 11:10:00,99.93,100.26,99.92,100.21,28001.0,91.9188,92.2223,91.9096,92.1764,28001.0
2016-06-28 11:20:00,100.14,100.31,99.87,100.03,12682.0,92.112,92.2683,91.8636,92.0108,12682.0
2016-06-28 11:30:00,100.03,100.28,100.01,100.27,15678.0,92.0108,92.2407,91.9924,92.2315,15678.0
2016-06-28 11:40:00,100.28,100.59,100.23,100.51,15609.0,92.2407,92.5259,92.1947,92.4523,15609.0
2016-06-28 11:50:00,100.54,100.77,100.43,100.68,15005.0,92.4799,92.6915,92.3787,92.6087,15005.0
2016-06-28 12:00:00,100.64,100.65,100.49,100.52,11715.0,92.5719,92.5811,92.4339,92.4615,11715.0
2016-06-28 12:10:00,100.51,100.66,100.51,100.55,9699.0,92.4523,92.5903,92.4523,92.4891,9699.0
2016-06-28 12:20:00,100.55,100.61,100.49,100.55,8427.0,92.4891,92.5443,92.4339,92.4891,8427.0
2016-06-28 12:30:00,100.53,100.73,100.53,100.67,18789.0,92.4707,92.6547,92.4707,92.5995,18789.0
2016-06-28 12:40:00,100.64,100.74,100.48,100.57,14623.0,92.5719,92.6639,92.4247,92.5075,14623.0
2016-06-28 12:50:00,100.59,100.67,100.47,100.53,16242.0,92.5259,92.5995,92.4155,92.4707,16242.0
2016-06-28 13:00:00,100.5,100.54,100.43,100.46,12505.0,92.4431,92.4799,92.3787,92.4063,12505.0
2016-06-28 13:10:00,100.46,100.54,100.19,100.25,51149.0,92.4063,92.4799,92.158,92.2131,51149.0
2016-06-28 13:20:00,100.27,100.53,100.19,100.37,39227.0,92.2315,92.4707,92.158,92.3235,39227.0
2016-06-28 13:30:00,100.37,100.4,100.22,100.28,13005.0,92.3235,92.3511,92.1856,92.2407,13005.0
2016-06-28 13:40:00,100.4,100.55,100.39,100.47,11350.0,92.3511,92.4891,92.3419,92.4155,11350.0
2016-06-28 13:50:00,100.49,100.69,100.47,100.57,10733.0,92.4339,92.6179,92.4155,92.5075,10733.0
2016-06-28 14:00:00,100.55,100.65,100.46,100.48,10054.0,92.4891,92.5811,92.4063,92.4247,10054.0
2016-06-28 14:10:00,100.46,100.54,100.38,100.51,17194.0,92.4063,92.4799,92.3327,92.4523,17194.0
2016-06-28 14:20:00,100.53,100.54,100.41,100.54,12765.0,92.4707,92.4799,92.3603,92.4799,12765.0
2016-06-28 14:30:00,100.54,100.9,100.53,100.85,15863.0,92.4799,92.811,92.4707,92.765,15863.0
2016-06-28 14:40:00,100.83,100.86,100.71,100.71,25563.0,92.7466,92.7742,92.6363,92.6363,25563.0
2016-06-28 14:50:00,100.7,101.22,100.67,101.11,47502.0,92.6271,93.1054,92.5995,93.0042,47502.0
2016-06-28 15:00:00,101.1,101.38,101.09,101.33,16398.0,92.995,93.2526,92.9858,93.2066,16398.0
2016-06-28 15:10:00,101.35,101.62,101.35,101.41,17708.0,93.225,93.4733,93.225,93.2802,17708.0
2016-06-28 15:20:00,101.41,101.45,101.19,101.29,14648.0,93.2802,93.3169,93.0778,93.1698,14648.0
2016-06-28 15:30:00,101.27,101.42,101.2,101.39,20923.0,93.1514,93.2893,93.087,93.2618,20923.0
2016-06-28 15:40:00,101.42,101.59,101.42,101.56,41201.0,93.2893,93.4457,93.2893,93.4181,41201.0
2016-06-28 15:50:00,101.56,101.64,101.4,101.61,61555.0,93.4181,93.4917,93.271,93.4641,61555.0
2016-06-29 09:30:00,102.96,102.96,101.69,101.91,26837.0,94.7059,94.7059,93.5377,93.7401,26837.0
2016-06-29 09:40:00,101.81,102.49,101.66,102.49,12849.0,93.6481,94.2736,93.5101,94.2736,12849.0
2016-06-29 09:50:00,102.44,102.97,102.43,102.75,22527.0,94.2276,94.7151,94.2184,94.5127,22527.0
2016-06-29 10:00:00,102.72,102.96,102.57,102.92,13715.0,94.4851,94.7059,94.3472,94.6691,13715.0
2016-06-29 10:10:00,102.97,103.26,102.9,103.2,19481.0,94.7151,94.9818,94.6507,94.9266,19481.0
2016-06-29 10:20:00,103.23,103.47,103.17,103.33,15473.0,94.9542,95.175,94.8991,95.0462,15473.0
2016-06-29 10:30:00,103.35,103.53,103.3,103.42,18038.0,95.0646,95.2302,95.0186,95.129,18038.0
2016-06-29 10:40:00,103.41,103.76,103.39,103.75,20495.0,95.1198,95.4418,95.1014,95.4326,20495.0
2016-06-29 10:50:00,103.75,103.93,103.73,103.88,30630.0,95.4326,95.5981,95.4142,95.5521,30630.0
2016-06-29 11:00:00,103.89,104.07,103.89,104.01,20832.0,95.5613,95.7269,95.5613,95.6717,20832.0
2016-06-29 11:10:00,104.01,104.24,104.0,104.18,35583.0,95.6717,95.8833,95.6625,95.8281,35583.0
2016-06-29 11:20:00,104.15,104.46,104.11,104.46,22071.0,95.8005,96.0856,95.7637,96.0856,22071.0
2016-06-29 11:30:00,104.48,104.52,104.27,104.52,24871.0,96.104,96.1408,95.9109,96.1408,24871.0
2016-06-29 11:40:00,104.58,104.75,104.57,104.67,18920.0,96.196,96.3524,96.1868,96.2788,18920.0
2016-06-29 11:50:00,104.72,104.89,104.65,104.86,19095.0,96.3248,96.4812,96.2604,96.4536,19095.0
2016-06-29 12:00:00,104.86,105.07,104.86,105.07,42737.0,96.4536,96.6467,96.4536,96.6467,42737.0
2016-06-29 12:10:00,105.06,105.1,104.84,105.02,19197.0,96.6375,96.6743,96.4352,96.6007,19197.0
2016-06-29 12:20:00,105.03,105.11,104.97,105.1,12820.0,96.6099,96.6835,96.5548,96.6743,12820.0
2016-06-29 12:30:00,105.07,105.14,104.92,105.14,33020.0,96.6467,96.7111,96.5088,96.7111,33020.0
2016-06-29 12:40:00,105.08,105.14,104.98,105.04,18917.0,96.6559,96.7111,96.564,96.6191,18917.0
2016-06-29 12:50:00,105.06,105.09,105.02,105.07,11824.0,96.6375,96.6651,96.6007,96.6467,11824.0
2016-06-29 13:00:00,105.05,105.22,105.02,105.07,28881.0,96.6283,96.7847,96.6007,96.6467,28881.0
2016-06-29 13:10:00,105.03,105.04,104.8,104.84,19901.0,96.6099,96.6191,96.3984,96.4352,19901.0
2016-06-29 13:20:00,104.85,105.08,104.85,105.01,14407.0,96.4444,96.6559,96.4444,96.5915,14407.0
2016-06-29 13:30:00,104.98,105.06,104.88,105.03,14538.0,96.564,96.6375,96.472,96.6099,14538.0
2016-06-29 13:40:00,105.05,105.07,104.95,105.0,18749.0,96.6283,96.6467,96.5364,96.5823,18749.0
2016-06-29 13:50:00,105.0,105.12,104.93,105.04,25418.0,96.5823,96.6927,96.518,96.6191,25418.0
2016-06-29 14:00:00,105.04,105.11,104.99,105.08,18662.0,96.6191,96.6835,96.5731,96.6559,18662.0
2016-06-29 14:10:00,105.1,105.17,105.08,105.13,7138.0,96.6743,96.7387,96.6559,96.7019,7138.0
2016-06-29 14:20:00,105.09,105.29,105.09,105.19,10246.0,96.6651,96.8491,96.6651,96.7571,10246.0
2016-06-29 14:30:00,105.22,105.43,105.18,105.43,19092.0,96.7847,96.9779,96.7479,96.9779,19092.0
2016-06-29 14:40:00,105.42,105.6,105.38,105.46,23736.0,96.9687,97.1342,96.9319,97.0055,23736.0
2016-06-29 14:50:00,105.45,105.79,105.45,105.74,34470.0,96.9963,97.309,96.9963,97.263,34470.0
2016-06-29 15:00:00,105.77,105.77,105.57,105.66,33937.0,97.2906,97.2906,97.1067,97.1894,33937.0
2016-06-29 15:10:00,105.65,105.94,105.63,105.92,37545.0,97.1802,97.447,97.1618,97.4286,37545.0
2016-06-29 15:20:00,105.92,106.02,105.85,106.02,40026.0,97.4286,97.5206,97.3642,97.5206,40026.0
2016-06-29 15:30:00,106.02,106.03,105.78,105.8,55261.0,97.5206,97.5298,97.2998,97.3182,55261.0
2016-06-29 15:40:00,105.78,105.93,105.72,105.91,64905.0,97.2998,97.4378,97.2446,97.4194,64905.0
2016-06-29 15:50:00,105.91,106.0,105.84,105.97,169791.0,97.4194,97.5022,97.355,97.4746,169791.0
2016-06-30 09:30:00,106.03,106.2,105.2,105.22,47317.0,97.5298,97.6861,96.7663,96.7847,47317.0
2016-06-30 09:40:00,105.27,105.52,104.99,105.52,10626.0,96.8307,97.0607,96.5731,97.0607,10626.0
2016-06-30 09:50:00,105.41,105.45,104.92,105.08,21064.0,96.9595,96.9963,96.5088,96.6559,21064.0
2016-06-30 10:00:00,105.07,105.36,104.95,105.32,29260.0,96.6467,96.9135,96.5364,96.8767,29260.0
2016-06-30 10:10:00,105.37,105.55,105.19,105.4,12186.0,96.9227,97.0883,96.7571,96.9503,12186.0
2016-06-30 10:20:00,105.4,105.47,105.15,105.31,41983.0,96.9503,97.0147,96.7203,96.8675,41983.0
2016-06-30 10:30:00,105.3,105.58,105.3,105.58,10830.0,96.8583,97.1158,96.8583,97.1158,10830.0
2016-06-30 10:40:00,105.52,105.8,105.31,105.75,19758.0,97.0607,97.3182,96.8675,97.2722,19758.0
2016-06-30 10:50:00,105.76,106.0,105.76,105.92,12971.0,97.2814,97.5022,97.2814,97.4286,12971.0
2016-06-30 11:00:00,105.92,106.08,105.86,105.98,92782.0,97.4286,97.5758,97.3734,97.4838,92782.0
2016-06-30 11:10:00,106.05,106.06,105.71,105.76,29500.0,97.5482,97.5574,97.2354,97.2814,29500.0
2016-06-30 11:20:00,105.77,105.81,105.61,105.75,18294.0,97.2906,97.3274,97.1434,97.2722,18294.0
2016-06-30 11:30:00,105.83,105.95,105.64,105.7,64685.0,97.3458,97.4562,97.171,97.2262,64685.0
2016-06-30 11:40:00,105.69,105.93,105.69,105.79,18550.0,97.217,97.4378,97.217,97.309,18550.0
2016-06-30 11:50:00,105.8,105.86,105.7,105.75,28637.0,97.3182,97.3734,97.2262,97.2722,28637.0
2016-06-30 12:00:00,105.73,105.98,105.73,105.91,56674.0,97.2538,97.4838,97.2538,97.4194,56674.0
2016-06-30 12:10:00,105.94,106.41,105.93,106.33,14578.0,97.447,97.8793,97.4378,97.8057,14578.0
2016-06-30 12:20:00,106.34,106.39,106.2,106.36,19075.0,97.8149,97.8609,97.6861,97.8333,19075.0
2016-06-30 12:30:00,106.36,106.54,106.36,106.45,36184.0,97.8333,97.9989,97.8333,97.9161,36184.0
2016-06-30 12:40:00,106.47,106.59,106.38,106.51,34694.0,97.9345,98.0449,97.8517,97.9713,34694.0
2016-06-30 12:50:00,106.51,106.62,106.47,106.5,14373.0,97.9713,98.0725,97.9345,97.9621,14373.0
2016-06-30 13:00:00,106.52,106.6,106.5,106.55,19534.0,97.9805,98.0541,97.9621,98.0081,19534.0
2016-06-30 13:10:00,106.55,106.7,106.45,106.63,13278.0,98.0081,98.1461,97.9161,98.0817,13278.0
2016-06-30 13:20:00,106.65,106.66,106.37,106.42,18064.0,98.1001,98.1093,97.8425,97.8885,18064.0
2016-06-30 13:30:00,106.46,106.57,106.46,106.53,22782.0,97.9253,98.0265,97.9253,97.9897,22782.0
2016-06-30 13:40:00,106.52,106.65,106.46,106.62,14130.0,97.9805,98.1001,97.9253,98.0725,14130.0
2016-06-30 13:50:00,106.65,106.69,106.41,106.48,27971.0,98.1001,98.1369,97.8793,97.9437,27971.0
2016-06-30 14:00:00,106.48,106.61,106.47,106.58,22684.0,97.9437,98.0633,97.9345,98.0357,22684.0
2016-06-30 14:10:00,106.58,106.72,106.58,106.66,21485.0,98.0357,98.1645,98.0357,98.1093,21485.0
2016-06-30 14:20:00,106.66,106.75,106.54,106.54,21151.0,98.1093,98.1921,97.9989,97.9989,21151.0
2016-06-30 14:30:00,106.55,106.64,106.43,106.45,32543.0,98.0081,98.0909,97.8977,97.9161,32543.0
2016-06-30 14:40:00,106.45,106.53,106.44,106.52,17764.0,97.9161,97.9897,97.9069,97.9805,17764.0
2016-06-30 14:50:00,106.53,106.8,106.53,106.77,37666.0,97.9897,98.238,97.9897,98.2104,37666.0
2016-06-30 15:00:00,106.8,106.9,106.77,106.9,31867.0,98.238,98.33,98.2104,98.33,31867.0
2016-06-30 15:10:00,106.89,106.93,106.71,106.75,36603.0,98.3208,98.3576,98.1553,98.1921,36603.0
2016-06-30 15:20:00,106.76,106.89,106.68,106.82,22239.0,98.2013,98.3208,98.1277,98.2564,22239.0
2016-06-30 15:30:00,106.82,106.97,106.82,106.89,54077.0,98.2564,98.3944,98.2564,98.3208,54077.0
2016-06-30 15:40:00,106.9,106.94,106.76,106.84,79378.0,98.33,98.3668,98.2013,98.2748,79378.0
2016-06-30 15:50:00,106.83,107.32,106.83,107.31,168897.0,98.2656,98.7164,98.2656,98.7072,168897.0
2016-07-01 09:30:00,107.11,108.0,107.11,107.6,19392.0,98.5232,99.3418,98.5232,98.9739,19392.0
2016-07-01 09:40:00,107.72,107.99,107.67,107.8,20151.0,99.0843,99.3326,99.0383,99.1579,20151.0
2016-07-01 09:50:00,107.84,108.36,107.82,108.3,22417.0,99.1947,99.673,99.1763,99.6178,22417.0
2016-07-01 10:00:00,108.36,108.65,108.19,108.32,11963.0,99.673,99.9397,99.5166,99.6362,11963.0
2016-07-01 10:10:00,108.28,108.39,108.16,108.3,12438.0,99.5994,99.7006,99.489,99.6178,12438.0
2016-07-01 10:20:00,108.3,108.38,108.25,108.34,13323.0,99.6178,99.6914,99.5718,99.6546,13323.0
2016-07-01 10:30:00,108.35,108.78,108.34,108.77,11892.0,99.6638,100.0593,99.6546,100.0501,11892.0
2016-07-01 10:40:00,108.83,109.08,108.77,109.0,20158.0,100.1053,100.3353,100.0501,100.2617,20158.0
2016-07-01 10:50:00,109.01,109.06,108.88,108.93,13617.0,100.2709,100.3169,100.1513,100.1973,13617.0
2016-07-01 11:00:00,108.94,109.1,108.86,108.94,21833.0,100.2065,100.3537,100.1329,100.2065,21833.0
2016-07-01 11:10:00,108.92,108.92,108.65,108.65,19809.0,100.1881,100.1881,99.9397,99.9397,19809.0
2016-07-01 11:20:00,108.67,108.69,108.35,108.41,24799.0,99.9581,99.9765,99.6638,99.719,24799.0
2016-07-01 11:30:00,108.33,108.34,108.06,108.06,15367.0,99.6454,99.6546,99.397,99.397,15367.0
2016-07-01 11:40:00,108.05,108.17,108.02,108.07,7700.0,99.3878,99.4982,99.3602,99.4062,7700.0
2016-07-01 11:50:00,108.09,108.12,107.81,107.83,21023.0,99.4246,99.4522,99.1671,99.1855,21023.0
2016-07-01 12:00:00,107.81,107.81,107.61,107.71,22614.0,99.1671,99.1671,98.9831,99.0751,22614.0
2016-07-01 12:10:00,107.7,107.83,107.68,107.7,13964.0,99.0659,99.1855,99.0475,99.0659,13964.0
2016-07-01 12:20:00,107.68,107.74,107.56,107.61,38835.0,99.0475,99.1027,98.9371,98.9831,38835.0
2016-07-01 12:30:00,107.57,107.75,107.57,107.64,9440.0,98.9463,99.1119,98.9463,99.0107,9440.0
2016-07-01 12:40:00,107.59,107.86,107.56,107.86,4853.0,98.9647,99.2131,98.9371,99.2131,4853.0
2016-07-01 12:50:00,107.91,107.91,107.7,107.74,9443.0,99.2591,99.2591,99.0659,99.1027,9443.0
2016-07-01 13:00:00,107.71,107.89,107.66,107.86,8263.0,99.0751,99.2407,99.0291,99.2131,8263.0
2016-07-01 13:10:00,107.86,107.9,107.73,107.73,9400.0,99.2131,99.2499,99.0935,99.0935,9400.0
2016-07-01 13:20:00,107.73,107.77,107.68,107.75,19929.0,99.0935,99.1303,99.0475,99.1119,19929.0
2016-07-01 13:30:00,107.74,107.84,107.72,107.83,11539.0,99.1027,99.1947,99.0843,99.1855,11539.0
2016-07-01 13:40:00,107.81,107.95,107.78,107.89,8378.0,99.1671,99.2959,99.1395,99.2407,8378.0
2016-07-01 13:50:00,107.9,108.02,107.84,107.86,13524.0,99.2499,99.3602,99.1947,99.2131,13524.0
2016-07-01 14:00:00,107.88,107.98,107.83,107.91,18563.0,99.2315,99.3234,99.1855,99.2591,18563.0
2016-07-01 14:10:00,107.93,108.01,107.82,107.86,19248.0,99.2775,99.351,99.1763,99.2131,19248.0
2016-07-01 14:20:00,107.87,107.92,107.79,107.85,19423.0,99.2223,99.2683,99.1487,99.2039,19423.0
2016-07-01 14:30:00,107.85,107.87,107.74,107.84,11496.0,99.2039,99.2223,99.1027,99.1947,11496.0
2016-07-01 14:40:00,107.84,107.86,107.53,107.57,20951.0,99.1947,99.2131,98.9095,98.9463,20951.0
2016-07-01 14:50:00,107.58,107.69,107.55,107.68,13037.0,98.9555,99.0567,98.9279,99.0475,13037.0
2016-07-01 15:00:00,107.69,108.0,107.68,107.9,10802.0,99.0567,99.3418,99.0475,99.2499,10802.0
2016-07-01 15:10:00,107.9,107.99,107.85,107.99,14942.0,99.2499,99.3326,99.2039,99.3326,14942.0
2016-07-01 15:20:00,107.99,108.03,107.94,108.0,20090.0,99.3326,99.3694,99.2867,99.3418,20090.0
2016-07-01 15:30:00,107.98,108.08,107.88,107.97,25822.0,99.3234,99.4154,99.2315,99.3142,25822.0
2016-07-01 15:40:00,107.97,108.03,107.88,107.89,21795.0,99.3142,99.3694,99.2315,99.2407,21795.0
2016-07-01 15:50:00,107.9,108.03,107.84,107.84,53718.0,99.2499,99.3694,99.1947,99.1947,53718.0
2016-07-05 09:30:00,107.11,107.85,106.61,107.22,22315.0,98.5232,99.2039,98.0633,98.6244,22315.0
2016-07-05 09:40:00,107.1,107.1,106.69,106.97,16798.0,98.514,98.514,98.1369,98.3944,16798.0
2016-07-05 09:50:00,106.92,107.05,106.87,107.02,7887.0,98.3484,98.468,98.3024,98.4404,7887.0
2016-07-05 10:00:00,107.09,107.09,106.64,106.64,32013.0,98.5048,98.5048,98.0909,98.0909,32013.0
2016-07-05 10:10:00,106.64,106.89,106.56,106.77,13122.0,98.0909,98.3208,98.0173,98.2104,13122.0
2016-07-05 10:20:00,106.78,107.08,106.62,106.64,18317.0,98.2196,98.4956,98.0725,98.0909,18317.0
2016-07-05 10:30:00,106.65,106.7,106.48,106.69,27797.0,98.1001,98.1461,97.9437,98.1369,27797.0
2016-07-05 10:40:00,106.78,106.81,106.41,106.41,7515.0,98.2196,98.2472,97.8793,97.8793,7515.0
2016-07-05 10:50:00,106.36,106.36,106.03,106.24,11609.0,97.8333,97.8333,97.5298,97.7229,11609.0
2016-07-05 11:00:00,106.24,106.28,106.07,106.21,10723.0,97.7229,97.7597,97.5666,97.6953,10723.0
2016-07-05 11:10:00,106.25,106.47,105.96,106.32,9325.0,97.7321,97.9345,97.4654,97.7965,9325.0
2016-07-05 11:20:00,106.39,106.51,106.27,106.39,7709.0,97.8609,97.9713,97.7505,97.8609,7709.0
2016-07-05 11:30:00,106.38,106.44,106.25,106.38,4541.0,97.8517,97.9069,97.7321,97.8517,4541.0
2016-07-05 11:40:00,106.34,106.42,106.09,106.09,3525.0,97.8149,97.8885,97.585,97.585,3525.0
2016-07-05 11:50:00,106.15,106.23,106.08,106.17,5441.0,97.6402,97.7137,97.5758,97.6586,5441.0
2016-07-05 12:00:00,106.26,106.31,106.13,106.13,4972.0,97.7413,97.7873,97.6218,97.6218,4972.0
2016-07-05 12:10:00,106.12,106.14,106.0,106.0,9702.0,97.6126,97.631,97.5022,97.5022,9702.0
2016-07-05 12:20:00,106.03,106.1,105.99,106.05,10308.0,97.5298,97.5942,97.493,97.5482,10308.0
2016-07-05 12:30:00,106.09,106.18,105.94,105.94,13325.0,97.585,97.6677,97.447,97.447,13325.0
2016-07-05 12:40:00,105.96,106.0,105.91,105.97,7356.0,97.4654,97.5022,97.4194,97.4746,7356.0
2016-07-05 12:50:00,105.93,105.94,105.75,105.88,13199.0,97.4378,97.447,97.2722,97.3918,13199.0
2016-07-05 13:00:00,105.86,106.04,105.86,106.02,12411.0,97.3734,97.539,97.3734,97.5206,12411.0
2016-07-05 13:10:00,106.01,106.04,105.84,105.97,11147.0,97.5114,97.539,97.355,97.4746,11147.0
2016-07-05 13:20:00,105.97,106.02,105.9,105.91,14231.0,97.4746,97.5206,97.4102,97.4194,14231.0
2016-07-05 13:30:00,105.9,105.91,105.76,105.76,12790.0,97.4102,97.4194,97.2814,97.2814,12790.0
2016-07-05 13:40:00,105.75,105.77,105.44,105.54,16850.0,97.2722,97.2906,96.9871,97.0791,16850.0
2016-07-05 13:50:00,105.54,105.55,105.34,105.4,17653.0,97.0791,97.0883,96.8951,96.9503,17653.0
2016-07-05 14:00:00,105.4,105.69,105.37,105.44,23265.0,96.9503,97.217,96.9227,96.9871,23265.0
2016-07-05 14:10:00,105.46,105.65,105.44,105.52,17009.0,97.0055,97.1802,96.9871,97.0607,17009.0
2016-07-05 14:20:00,105.53,105.57,105.36,105.42,12400.0,97.0699,97.1067,96.9135,96.9687,12400.0
2016-07-05 14:30:00,105.41,105.6,105.4,105.57,12384.0,96.9595,97.1342,96.9503,97.1067,12384.0
2016-07-05 14:40:00,105.58,105.58,105.51,105.54,9225.0,97.1158,97.1158,97.0515,97.0791,9225.0
2016-07-05 14:50:00,105.52,105.62,105.42,105.59,10360.0,97.0607,97.1526,96.9687,97.125,10360.0
2016-07-05 15:00:00,105.61,105.77,105.61,105.72,10686.0,97.1434,97.2906,97.1434,97.2446,10686.0
2016-07-05 15:10:00,105.75,105.83,105.65,105.72,10118.0,97.2722,97.3458,97.1802,97.2446,10118.0
2016-07-05 15:20:00,105.72,105.81,105.71,105.76,12840.0,97.2446,97.3274,97.2354,97.2814,12840.0
2016-07-05 15:30:00,105.75,105.97,105.7,105.94,26140.0,97.2722,97.4746,97.2262,97.447,26140.0
2016-07-05 15:40:00,105.96,106.27,105.95,106.25,36301.0,97.4654,97.7505,97.4562,97.7321,36301.0
2016-07-05 15:50:00,106.26,106.3,106.14,106.15,160509.0,97.7413,97.7781,97.631,97.6402,160509.0
2016-07-06 09:30:00,105.15,105.83,104.75,104.88,46585.0,96.7203,97.3458,96.3524,96.472,46585.0
2016-07-06 09:40:00,104.92,105.0,104.75,104.98,67892.0,96.5088,96.5823,96.3524,96.564,67892.0
2016-07-06 09:50:00,105.03,105.41,105.0,105.41,21101.0,96.6099,96.9595,96.5823,96.9595,21101.0
2016-07-06 10:00:00,105.52,105.63,105.26,105.33,47416.0,97.0607,97.1618,96.8215,96.8859,47416.0
2016-07-06 10:10:00,105.37,105.61,105.16,105.2,18745.0,96.9227,97.1434,96.7295,96.7663,18745.0
2016-07-06 10:20:00,105.2,105.36,105.0,105.06,25013.0,96.7663,96.9135,96.5823,96.6375,25013.0
2016-07-06 10:30:00,105.08,105.51,104.99,105.48,18241.0,96.6559,97.0515,96.5731,97.0239,18241.0
2016-07-06 10:40:00,105.52,105.61,105.43,105.61,12423.0,97.0607,97.1434,96.9779,97.1434,12423.0
2016-07-06 10:50:00,105.66,106.04,105.64,106.01,18192.0,97.1894,97.539,97.171,97.5114,18192.0
2016-07-06 11:00:00,106.04,106.14,105.88,105.94,68765.0,97.539,97.631,97.3918,97.447,68765.0
2016-07-06 11:10:00,105.97,106.14,105.9,105.9,24195.0,97.4746,97.631,97.4102,97.4102,24195.0
2016-07-06 11:20:00,105.85,105.93,105.66,105.66,10323.0,97.3642,97.4378,97.1894,97.1894,10323.0
2016-07-06 11:30:00,105.69,105.76,105.58,105.73,26959.0,97.217,97.2814,97.1158,97.2538,26959.0
2016-07-06 11:40:00,105.72,105.86,105.66,105.75,25975.0,97.2446,97.3734,97.1894,97.2722,25975.0
2016-07-06 11:50:00,105.75,105.86,105.7,105.81,16552.0,97.2722,97.3734,97.2262,97.3274,16552.0
2016-07-06 12:00:00,105.86,106.07,105.77,106.0,28834.0,97.3734,97.5666,97.2906,97.5022,28834.0
2016-07-06 12:10:00,105.98,106.07,105.92,106.03,24554.0,97.4838,97.5666,97.4286,97.5298,24554.0
2016-07-06 12:20:00,106.02,106.07,105.94,106.02,12159.0,97.5206,97.5666,97.447,97.5206,12159.0
2016-07-06 12:30:00,106.06,106.12,105.96,105.98,24475.0,97.5574,97.6126,97.4654,97.4838,24475.0
2016-07-06 12:40:00,106.0,106.18,105.98,105.98,9357.0,97.5022,97.6677,97.4838,97.4838,9357.0
2016-07-06 12:50:00,105.98,106.08,105.95,106.08,15735.0,97.4838,97.5758,97.4562,97.5758,15735.0
2016-07-06 13:00:00,106.16,106.27,106.1,106.22,15955.0,97.6494,97.7505,97.5942,97.7045,15955.0
2016-07-06 13:10:00,106.2,106.35,106.19,106.31,12385.0,97.6861,97.8241,97.6769,97.7873,12385.0
2016-07-06 13:20:00,106.31,106.42,106.25,106.3,5845.0,97.7873,97.8885,97.7321,97.7781,5845.0
2016-07-06 13:30:00,106.38,106.49,106.3,106.3,15901.0,97.8517,97.9529,97.7781,97.7781,15901.0
2016-07-06 13:40:00,106.3,106.38,106.09,106.09,12854.0,97.7781,97.8517,97.585,97.585,12854.0
2016-07-06 13:50:00,106.02,106.32,106.02,106.26,11607.0,97.5206,97.7965,97.5206,97.7413,11607.0
2016-07-06 14:00:00,106.2,106.37,106.0,106.33,13685.0,97.6861,97.8425,97.5022,97.8057,13685.0
2016-07-06 14:10:00,106.37,106.39,106.01,106.28,14616.0,97.8425,97.8609,97.5114,97.7597,14616.0
2016-07-06 14:20:00,106.39,106.39,106.2,106.35,9100.0,97.8609,97.8609,97.6861,97.8241,9100.0
2016-07-06 14:30:00,106.33,106.6,106.31,106.6,8410.0,97.8057,98.0541,97.7873,98.0541,8410.0
2016-07-06 14:40:00,106.62,106.64,106.47,106.54,15445.0,98.0725,98.0909,97.9345,97.9989,15445.0
2016-07-06 14:50:00,106.56,106.8,106.55,106.78,9809.0,98.0173,98.238,98.0081,98.2196,9809.0
2016-07-06 15:00:00,106.79,106.79,106.67,106.79,9316.0,98.2288,98.2288,98.1185,98.2288,9316.0
2016-07-06 15:10:00,106.79,106.89,106.78,106.8,21754.0,98.2288,98.3208,98.2196,98.238,21754.0
2016-07-06 15:20:00,106.79,106.79,106.61,106.68,19280.0,98.2288,98.2288,98.0633,98.1277,19280.0
2016-07-06 15:30:00,106.67,106.75,106.61,106.69,42887.0,98.1185,98.1921,98.0633,98.1369,42887.0
2016-07-06 15:40:00,106.69,106.8,106.62,106.64,41285.0,98.1369,98.238,98.0725,98.0909,41285.0
2016-07-06 15:50:00,106.63,106.8,106.61,106.77,79744.0,98.0817,98.238,98.0633,98.2104,79744.0
2016-07-07 09:30:00,106.68,107.36,105.62,107.24,14157.0,98.1277,98.7532,97.1526,98.6428,14157.0
2016-07-07 09:40:00,107.37,107.52,107.27,107.5,10297.0,98.7623,98.9003,98.6704,98.8819,10297.0
2016-07-07 09:50:00,107.53,107.84,107.47,107.81,15105.0,98.9095,99.1947,98.8543,99.1671,15105.0
2016-07-07 10:00:00,107.86,107.89,107.49,107.49,14032.0,99.2131,99.2407,98.8727,98.8727,14032.0
2016-07-07 10:10:00,107.49,107.59,107.32,107.48,13396.0,98.8727,98.9647,98.7164,98.8635,13396.0
2016-07-07 10:20:00,107.48,107.82,107.42,107.67,30700.0,98.8635,99.1763,98.8083,99.0383,30700.0
2016-07-07 10:30:00,107.67,107.85,107.64,107.72,9626.0,99.0383,99.2039,99.0107,99.0843,9626.0
2016-07-07 10:40:00,107.78,107.8,107.64,107.78,15687.0,99.1395,99.1579,99.0107,99.1395,15687.0
2016-07-07 10:50:00,107.77,107.89,107.55,107.59,13517.0,99.1303,99.2407,98.9279,98.9647,13517.0
2016-07-07 11:00:00,107.5,107.57,107.33,107.57,18840.0,98.8819,98.9463,98.7256,98.9463,18840.0
2016-07-07 11:10:00,107.55,107.81,107.54,107.78,19513.0,98.9279,99.1671,98.9187,99.1395,19513.0
2016-07-07 11:20:00,107.81,107.87,107.75,107.85,24522.0,99.1671,99.2223,99.1119,99.2039,24522.0
2016-07-07 11:30:00,107.89,107.96,107.77,107.83,28798.0,99.2407,99.305,99.1303,99.1855,28798.0
2016-07-07 11:40:00,107.82,107.9,107.65,107.79,16251.0,99.1763,99.2499,99.0199,99.1487,16251.0
2016-07-07 11:50:00,107.75,107.77,107.45,107.49,11416.0,99.1119,99.1303,98.8359,98.8727,11416.0
2016-07-07 12:00:00,107.56,107.72,107.44,107.44,7202.0,98.9371,99.0843,98.8267,98.8267,7202.0
2016-07-07 12:10:00,107.51,107.58,107.38,107.38,7500.0,98.8911,98.9555,98.7715,98.7715,7500.0
2016-07-07 12:20:00,107.35,107.38,107.16,107.29,8201.0,98.744,98.7715,98.5692,98.6888,8201.0
2016-07-07 12:30:00,107.36,107.39,107.21,107.25,4146.0,98.7532,98.7807,98.6152,98.652,4146.0
2016-07-07 12:40:00,107.19,107.23,106.92,106.94,7627.0,98.5968,98.6336,98.3484,98.3668,7627.0
2016-07-07 12:50:00,106.89,106.92,106.72,106.79,9646.0,98.3208,98.3484,98.1645,98.2288,9646.0
2016-07-07 13:00:00,106.84,106.9,106.76,106.88,9681.0,98.2748,98.33,98.2013,98.3116,9681.0
2016-07-07 13:10:00,106.91,107.07,106.87,107.04,9782.0,98.3392,98.4864,98.3024,98.4588,9782.0
2016-07-07 13:20:00,107.03,107.21,106.96,107.14,7901.0,98.4496,98.6152,98.3852,98.5508,7901.0
2016-07-07 13:30:00,107.09,107.13,106.96,106.97,4443.0,98.5048,98.5416,98.3852,98.3944,4443.0
2016-07-07 13:40:00,106.93,107.06,106.84,106.85,10625.0,98.3576,98.4772,98.2748,98.284,10625.0
2016-07-07 13:50:00,106.85,106.95,106.69,106.91,12005.0,98.284,98.376,98.1369,98.3392,12005.0
2016-07-07 14:00:00,106.94,106.97,106.72,106.77,7900.0,98.3668,98.3944,98.1645,98.2104,7900.0
2016-07-07 14:10:00,106.76,106.77,106.54,106.71,20824.0,98.2013,98.2104,97.9989,98.1553,20824.0
2016-07-07 14:20:00,106.7,106.93,106.63,106.88,9840.0,98.1461,98.3576,98.0817,98.3116,9840.0
2016-07-07 14:30:00,106.83,106.9,106.61,106.69,11265.0,98.2656,98.33,98.0633,98.1369,11265.0
2016-07-07 14:40:00,106.69,106.69,106.5,106.65,7000.0,98.1369,98.1369,97.9621,98.1001,7000.0
2016-07-07 14:50:00,106.64,106.66,106.47,106.53,12068.0,98.0909,98.1093,97.9345,97.9897,12068.0
2016-07-07 15:00:00,106.54,106.84,106.52,106.84,15438.0,97.9989,98.2748,97.9805,98.2748,15438.0
2016-07-07 15:10:00,106.83,106.94,106.82,106.84,10124.0,98.2656,98.3668,98.2564,98.2748,10124.0
2016-07-07 15:20:00,106.92,107.01,106.88,107.01,20065.0,98.3484,98.4312,98.3116,98.4312,20065.0
2016-07-07 15:30:00,107.02,107.19,106.95,107.19,29842.0,98.4404,98.5968,98.376,98.5968,29842.0
2016-07-07 15:40:00,107.2,107.35,107.2,107.24,67132.0,98.606,98.744,98.606,98.6428,67132.0
2016-07-07 15:50:00,107.26,107.33,107.22,107.3,84937.0,98.6612,98.7256,98.6244,98.698,84937.0
2016-07-08 09:30:00,108.95,109.3,108.46,108.77,16807.0,100.2157,100.5376,99.765,100.0501,16807.0
2016-07-08 09:40:00,108.71,108.89,108.56,108.7,6009.0,99.9949,100.1605,99.8569,99.9857,6009.0
2016-07-08 09:50:00,108.84,109.05,108.63,108.85,31401.0,100.1145,100.3077,99.9213,100.1237,31401.0
2016-07-08 10:00:00,108.97,109.09,108.85,108.92,17242.0,100.2341,100.3445,100.1237,100.1881,17242.0
2016-07-08 10:10:00,109.06,109.07,108.4,108.41,12688.0,100.3169,100.3261,99.7098,99.719,12688.0
2016-07-08 10:20:00,108.41,108.59,108.23,108.5,11071.0,99.719,99.8845,99.5534,99.8018,11071.0
2016-07-08 10:30:00,108.5,108.64,108.3,108.52,79902.0,99.8018,99.9305,99.6178,99.8202,79902.0
2016-07-08 10:40:00,108.5,108.64,108.35,108.53,8367.0,99.8018,99.9305,99.6638,99.8294,8367.0
2016-07-08 10:50:00,108.62,108.77,108.52,108.71,8053.0,99.9121,100.0501,99.8202,99.9949,8053.0
2016-07-08 11:00:00,108.77,108.79,108.61,108.61,11889.0,100.0501,100.0685,99.9029,99.9029,11889.0
2016-07-08 11:10:00,108.64,108.71,108.58,108.67,30664.0,99.9305,99.9949,99.8753,99.9581,30664.0
2016-07-08 11:20:00,108.67,108.88,108.58,108.83,29670.0,99.9581,100.1513,99.8753,100.1053,29670.0
2016-07-08 11:30:00,108.82,108.82,108.64,108.7,8209.0,100.0961,100.0961,99.9305,99.9857,8209.0
2016-07-08 11:40:00,108.71,108.73,108.61,108.69,13174.0,99.9949,100.0133,99.9029,99.9765,13174.0
2016-07-08 11:50:00,108.7,108.8,108.56,108.73,18972.0,99.9857,100.0777,99.8569,100.0133,18972.0
2016-07-08 12:00:00,108.75,108.85,108.75,108.82,10050.0,100.0317,100.1237,100.0317,100.0961,10050.0
2016-07-08 12:10:00,108.84,108.86,108.76,108.84,16212.0,100.1145,100.1329,100.0409,100.1145,16212.0
2016-07-08 12:20:00,108.84,108.84,108.74,108.79,11815.0,100.1145,100.1145,100.0225,100.0685,11815.0
2016-07-08 12:30:00,108.8,108.82,108.7,108.79,13422.0,100.0777,100.0961,99.9857,100.0685,13422.0
2016-07-08 12:40:00,108.82,108.82,108.75,108.78,6905.0,100.0961,100.0961,100.0317,100.0593,6905.0
2016-07-08 12:50:00,108.76,108.93,108.76,108.84,9676.0,100.0409,100.1973,100.0409,100.1145,9676.0
2016-07-08 13:00:00,108.83,108.86,108.75,108.82,69874.0,100.1053,100.1329,100.0317,100.0961,69874.0
2016-07-08 13:10:00,108.87,108.88,108.76,108.84,21244.0,100.1421,100.1513,100.0409,100.1145,21244.0
2016-07-08 13:20:00,108.83,108.86,108.77,108.81,17190.0,100.1053,100.1329,100.0501,100.0869,17190.0
2016-07-08 13:30:00,108.82,108.88,108.77,108.82,20570.0,100.0961,100.1513,100.0501,100.0961,20570.0
2016-07-08 13:40:00,108.82,108.85,108.72,108.74,13932.0,100.0961,100.1237,100.0041,100.0225,13932.0
2016-07-08 13:50:00,108.75,108.78,108.63,108.74,31326.0,100.0317,100.0593,99.9213,100.0225,31326.0
2016-07-08 14:00:00,108.74,108.89,108.64,108.87,32861.0,100.0225,100.1605,99.9305,100.1421,32861.0
2016-07-08 14:10:00,108.9,109.0,108.87,108.97,5977.0,100.1697,100.2617,100.1421,100.2341,5977.0
2016-07-08 14:20:00,109.01,109.06,108.96,109.05,7702.0,100.2709,100.3169,100.2249,100.3077,7702.0
2016-07-08 14:30:00,109.04,109.14,109.03,109.07,16837.0,100.2985,100.3905,100.2893,100.3261,16837.0
2016-07-08 14:40:00,109.04,109.08,108.98,109.0,16354.0,100.2985,100.3353,100.2433,100.2617,16354.0
2016-07-08 14:50:00,109.01,109.12,108.95,108.97,16610.0,100.2709,100.3721,100.2157,100.2341,16610.0
2016-07-08 15:00:00,108.98,109.13,108.98,109.1,28723.0,100.2433,100.3813,100.2433,100.3537,28723.0
2016-07-08 15:10:00,109.1,109.11,108.97,108.98,25506.0,100.3537,100.3629,100.2341,100.2433,25506.0
2016-07-08 15:20:00,108.95,108.97,108.82,108.84,23624.0,100.2157,100.2341,100.0961,100.1145,23624.0
2016-07-08 15:30:00,108.84,108.85,108.72,108.74,29203.0,100.1145,100.1237,100.0041,100.0225,29203.0
2016-07-08 15:40:00,108.73,108.87,108.72,108.82,37153.0,100.0133,100.1421,100.0041,100.0961,37153.0
2016-07-08 15:50:00,108.84,108.88,108.72,108.82,130148.0,100.1145,100.1513,100.0041,100.0961,130148.0
2016-07-11 09:30:00,109.64,110.48,109.64,110.47,21728.0,100.8504,101.623,100.8504,101.6138,21728.0
2016-07-11 09:40:00,110.47,110.47,109.98,110.07,17341.0,101.6138,101.6138,101.1631,101.2459,17341.0
2016-07-11 09:50:00,110.07,110.22,109.81,109.93,14272.0,101.2459,101.3839,101.0067,101.1171,14272.0
2016-07-11 10:00:00,109.9,109.97,109.66,109.81,16114.0,101.0895,101.1539,100.8688,101.0067,16114.0
2016-07-11 10:10:00,109.84,109.87,109.45,109.6,30181.0,101.0343,101.0619,100.6756,100.8136,30181.0
2016-07-11 10:20:00,109.71,109.75,109.43,109.6,17388.0,100.9148,100.9515,100.6572,100.8136,17388.0
2016-07-11 10:30:00,109.62,109.72,109.49,109.66,19094.0,100.832,100.924,100.7124,100.8688,19094.0
2016-07-11 10:40:00,109.67,109.7,109.48,109.53,24883.0,100.878,100.9056,100.7032,100.7492,24883.0
2016-07-11 10:50:00,109.51,109.62,109.41,109.55,15400.0,100.7308,100.832,100.6388,100.7676,15400.0
2016-07-11 11:00:00,109.53,109.99,109.46,109.99,41068.0,100.7492,101.1723,100.6848,101.1723,41068.0
2016-07-11 11:10:00,109.96,110.09,109.77,109.78,18401.0,101.1447,101.2643,100.9699,100.9791,18401.0
2016-07-11 11:20:00,109.85,110.08,109.79,110.08,11899.0,101.0435,101.2551,100.9883,101.2551,11899.0
2016-07-11 11:30:00,110.11,110.15,109.99,110.07,6428.0,101.2827,101.3195,101.1723,101.2459,6428.0
2016-07-11 11:40:00,110.03,110.08,109.81,109.94,7631.0,101.2091,101.2551,101.0067,101.1263,7631.0
2016-07-11 11:50:00,109.93,110.15,109.93,110.02,17298.0,101.1171,101.3195,101.1171,101.1999,17298.0
2016-07-11 12:00:00,110.03,110.11,110.01,110.05,11531.0,101.2091,101.2827,101.1907,101.2275,11531.0
2016-07-11 12:10:00,110.06,110.18,110.0,110.14,12710.0,101.2367,101.3471,101.1815,101.3103,12710.0
2016-07-11 12:20:00,110.14,110.25,110.13,110.24,7411.0,101.3103,101.4115,101.3011,101.4023,7411.0
2016-07-11 12:30:00,110.24,110.45,110.2,110.45,20790.0,101.4023,101.5954,101.3655,101.5954,20790.0
2016-07-11 12:40:00,110.45,110.49,110.12,110.3,44146.0,101.5954,101.6322,101.2919,101.4575,44146.0
2016-07-11 12:50:00,110.3,110.39,110.28,110.39,6128.0,101.4575,101.5402,101.4391,101.5402,6128.0
2016-07-11 13:00:00,110.4,110.44,110.39,110.43,8254.0,101.5494,101.5862,101.5402,101.577,8254.0
2016-07-11 13:10:00,110.44,110.47,110.42,110.46,6615.0,101.5862,101.6138,101.5678,101.6046,6615.0
2016-07-11 13:20:00,110.46,110.51,110.4,110.45,4505.0,101.6046,101.6506,101.5494,101.5954,4505.0
2016-07-11 13:30:00,110.42,110.53,110.42,110.48,6244.0,101.5678,101.669,101.5678,101.623,6244.0
2016-07-11 13:40:00,110.48,110.5,110.38,110.42,9018.0,101.623,101.6414,101.531,101.5678,9018.0
2016-07-11 13:50:00,110.41,110.42,110.31,110.33,7226.0,101.5586,101.5678,101.4667,101.4851,7226.0
2016-07-11 14:00:00,110.29,110.36,110.22,110.33,11769.0,101.4483,101.5126,101.3839,101.4851,11769.0
2016-07-11 14:10:00,110.36,110.42,110.36,110.38,10128.0,101.5126,101.5678,101.5126,101.531,10128.0
2016-07-11 14:20:00,110.37,110.52,110.37,110.5,7395.0,101.5218,101.6598,101.5218,101.6414,7395.0
2016-07-11 14:30:00,110.48,110.54,110.47,110.53,11704.0,101.623,101.6782,101.6138,101.669,11704.0
2016-07-11 14:40:00,110.52,110.59,110.49,110.58,8619.0,101.6598,101.7242,101.6322,101.715,8619.0
2016-07-11 14:50:00,110.58,110.74,110.58,110.7,29750.0,101.715,101.8622,101.715,101.8254,29750.0
2016-07-11 15:00:00,110.69,110.75,110.6,110.73,17627.0,101.8162,101.8714,101.7334,101.853,17627.0
2016-07-11 15:10:00,110.76,110.85,110.73,110.84,9245.0,101.8806,101.9634,101.853,101.9542,9245.0
2016-07-11 15:20:00,110.84,110.91,110.82,110.88,22697.0,101.9542,102.0186,101.9358,101.991,22697.0
2016-07-11 15:30:00,110.88,110.88,110.57,110.62,61309.0,101.991,101.991,101.7058,101.7518,61309.0
2016-07-11 15:40:00,110.63,110.63,110.5,110.55,60268.0,101.761,101.761,101.6414,101.6874,60268.0
2016-07-11 15:50:00,110.56,110.57,110.21,110.24,123312.0,101.6966,101.7058,101.3747,101.4023,123312.0
2016-07-12 09:30:00,111.48,113.29,110.95,113.01,76615.0,102.5429,104.2078,102.0553,103.9502,76615.0
2016-07-12 09:40:00,112.59,113.0,112.58,112.73,20546.0,103.5639,103.941,103.5547,103.6926,20546.0
2016-07-12 09:50:00,112.73,112.94,112.55,112.57,33650.0,103.6926,103.8858,103.5271,103.5455,33650.0
2016-07-12 10:00:00,112.56,112.69,112.13,112.2,10415.0,103.5363,103.6559,103.1407,103.2051,10415.0
2016-07-12 10:10:00,112.09,112.16,111.6,111.61,11813.0,103.104,103.1683,102.6532,102.6624,11813.0
2016-07-12 10:20:00,111.55,111.8,111.51,111.68,10901.0,102.6072,102.8372,102.5705,102.7268,10901.0
2016-07-12 10:30:00,111.64,111.73,111.48,111.48,12808.0,102.69,102.7728,102.5429,102.5429,12808.0
2016-07-12 10:40:00,111.51,111.73,111.5,111.64,13225.0,102.5705,102.7728,102.5613,102.69,13225.0
2016-07-12 10:50:00,111.69,111.75,111.59,111.69,10600.0,102.736,102.7912,102.644,102.736,10600.0
2016-07-12 11:00:00,111.69,111.89,111.55,111.74,20986.0,102.736,102.92,102.6072,102.782,20986.0
2016-07-12 11:10:00,111.75,112.0,111.75,111.99,42918.0,102.7912,103.0212,102.7912,103.012,42918.0
2016-07-12 11:20:00,111.99,112.28,111.97,112.16,16629.0,103.012,103.2787,102.9936,103.1683,16629.0
2016-07-12 11:30:00,112.15,112.49,112.05,112.41,16158.0,103.1591,103.4719,103.0672,103.3983,16158.0
2016-07-12 11:40:00,112.41,112.51,112.3,112.48,12430.0,103.3983,103.4903,103.2971,103.4627,12430.0
2016-07-12 11:50:00,112.45,112.48,112.39,112.46,9900.0,103.4351,103.4627,103.3799,103.4443,9900.0
2016-07-12 12:00:00,112.41,112.48,112.29,112.48,10073.0,103.3983,103.4627,103.2879,103.4627,10073.0
2016-07-12 12:10:00,112.5,112.58,112.46,112.5,17755.0,103.4811,103.5547,103.4443,103.4811,17755.0
2016-07-12 12:20:00,112.5,112.63,112.5,112.57,9955.0,103.4811,103.6007,103.4811,103.5455,9955.0
2016-07-12 12:30:00,112.52,112.74,112.51,112.52,17453.0,103.4995,103.7018,103.4903,103.4995,17453.0
2016-07-12 12:40:00,112.53,112.58,112.47,112.47,12175.0,103.5087,103.5547,103.4535,103.4535,12175.0
2016-07-12 12:50:00,112.5,112.62,112.5,112.57,7060.0,103.4811,103.5915,103.4811,103.5455,7060.0
2016-07-12 13:00:00,112.57,112.64,112.56,112.61,9797.0,103.5455,103.6099,103.5363,103.5823,9797.0
2016-07-12 13:10:00,112.6,112.72,112.54,112.72,11198.0,103.5731,103.6834,103.5179,103.6834,11198.0
2016-07-12 13:20:00,112.69,112.81,112.69,112.78,12651.0,103.6559,103.7662,103.6559,103.7386,12651.0
2016-07-12 13:30:00,112.75,112.78,112.72,112.74,6695.0,103.711,103.7386,103.6834,103.7018,6695.0
2016-07-12 13:40:00,112.77,112.77,112.63,112.68,6638.0,103.7294,103.7294,103.6007,103.6467,6638.0
2016-07-12 13:50:00,112.67,112.74,112.6,112.6,8109.0,103.6375,103.7018,103.5731,103.5731,8109.0
2016-07-12 14:00:00,112.6,112.68,112.58,112.61,18586.0,103.5731,103.6467,103.5547,103.5823,18586.0
2016-07-12 14:10:00,112.63,112.72,112.58,112.68,10970.0,103.6007,103.6834,103.5547,103.6467,10970.0
2016-07-12 14:20:00,112.66,112.72,112.59,112.59,13529.0,103.6283,103.6834,103.5639,103.5639,13529.0
2016-07-12 14:30:00,112.57,112.57,112.48,112.51,7271.0,103.5455,103.5455,103.4627,103.4903,7271.0
2016-07-12 14:40:00,112.52,112.67,112.5,112.62,12951.0,103.4995,103.6375,103.4811,103.5915,12951.0
2016-07-12 14:50:00,112.63,112.69,112.57,112.63,8955.0,103.6007,103.6559,103.5455,103.6007,8955.0
2016-07-12 15:00:00,112.63,112.71,112.62,112.71,15700.0,103.6007,103.6743,103.5915,103.6743,15700.0
2016-07-12 15:10:00,112.67,112.72,112.65,112.67,16075.0,103.6375,103.6834,103.6191,103.6375,16075.0
2016-07-12 15:20:00,112.68,112.8,112.68,112.77,13016.0,103.6467,103.757,103.6467,103.7294,13016.0
2016-07-12 15:30:00,112.76,112.93,112.71,112.91,32261.0,103.7202,103.8766,103.6743,103.8582,32261.0
2016-07-12 15:40:00,112.91,112.94,112.82,112.93,65694.0,103.8582,103.8858,103.7754,103.8766,65694.0
2016-07-12 15:50:00,112.92,113.01,112.84,112.98,161375.0,103.8674,103.9502,103.7938,103.9226,161375.0
2016-07-13 09:30:00,113.69,113.73,112.68,112.9,31240.0,104.5757,104.6125,103.6467,103.849,31240.0
2016-07-13 09:40:00,113.02,113.07,112.29,112.3,13228.0,103.9594,104.0054,103.2879,103.2971,13228.0
2016-07-13 09:50:00,112.25,112.6,112.22,112.41,12866.0,103.2511,103.5731,103.2235,103.3983,12866.0
2016-07-13 10:00:00,112.43,112.5,112.34,112.38,8458.0,103.4167,103.4811,103.3339,103.3707,8458.0
2016-07-13 10:10:00,112.49,112.92,112.46,112.72,7894.0,103.4719,103.8674,103.4443,103.6834,7894.0
2016-07-13 10:20:00,112.69,112.75,112.47,112.48,2300.0,103.6559,103.711,103.4535,103.4627,2300.0
2016-07-13 10:30:00,112.57,112.91,112.56,112.76,6269.0,103.5455,103.8582,103.5363,103.7202,6269.0
2016-07-13 10:40:00,112.81,112.99,112.75,112.91,6965.0,103.7662,103.9318,103.711,103.8582,6965.0
2016-07-13 10:50:00,112.91,113.02,112.91,112.99,3600.0,103.8582,103.9594,103.8582,103.9318,3600.0
2016-07-13 11:00:00,112.97,112.97,112.8,112.88,8241.0,103.9134,103.9134,103.757,103.8306,8241.0
2016-07-13 11:10:00,112.91,113.0,112.74,112.79,3699.0,103.8582,103.941,103.7018,103.7478,3699.0
2016-07-13 11:20:00,112.67,112.91,112.67,112.81,9885.0,103.6375,103.8582,103.6375,103.7662,9885.0
2016-07-13 11:30:00,112.85,112.85,112.39,112.4,11063.0,103.803,103.803,103.3799,103.3891,11063.0
2016-07-13 11:40:00,112.35,112.5,112.35,112.37,2667.0,103.3431,103.4811,103.3431,103.3615,2667.0
2016-07-13 11:50:00,112.39,112.5,112.25,112.45,8503.0,103.3799,103.4811,103.2511,103.4351,8503.0
2016-07-13 12:00:00,112.49,112.62,112.42,112.56,15862.0,103.4719,103.5915,103.4075,103.5363,15862.0
2016-07-13 12:10:00,112.53,112.72,112.53,112.68,4931.0,103.5087,103.6834,103.5087,103.6467,4931.0
2016-07-13 12:20:00,112.68,112.75,112.6,112.66,7202.0,103.6467,103.711,103.5731,103.6283,7202.0
2016-07-13 12:30:00,112.61,112.69,112.55,112.55,2500.0,103.5823,103.6559,103.5271,103.5271,2500.0
2016-07-13 12:40:00,112.61,112.77,112.6,112.64,4198.0,103.5823,103.7294,103.5731,103.6099,4198.0
2016-07-13 12:50:00,112.68,112.82,112.67,112.82,4473.0,103.6467,103.7754,103.6375,103.7754,4473.0
2016-07-13 13:00:00,112.8,112.93,112.75,112.93,10789.0,103.757,103.8766,103.711,103.8766,10789.0
2016-07-13 13:10:00,112.89,112.99,112.88,112.93,3295.0,103.8398,103.9318,103.8306,103.8766,3295.0
2016-07-13 13:20:00,112.9,112.91,112.79,112.86,8015.0,103.849,103.8582,103.7478,103.8122,8015.0
2016-07-13 13:30:00,112.88,112.95,112.77,112.91,6400.0,103.8306,103.895,103.7294,103.8582,6400.0
2016-07-13 13:40:00,112.94,113.13,112.93,113.11,5298.0,103.8858,104.0606,103.8766,104.0422,5298.0
2016-07-13 13:50:00,113.11,113.17,112.99,113.12,26631.0,104.0422,104.0974,103.9318,104.0514,26631.0
2016-07-13 14:00:00,113.12,113.34,113.1,113.34,18027.0,104.0514,104.2537,104.033,104.2537,18027.0
2016-07-13 14:10:00,113.36,113.46,113.31,113.36,10088.0,104.2721,104.3641,104.2261,104.2721,10088.0
2016-07-13 14:20:00,113.39,113.55,113.35,113.55,7957.0,104.2997,104.4469,104.2629,104.4469,7957.0
2016-07-13 14:30:00,113.56,113.65,113.52,113.59,18772.0,104.4561,104.5389,104.4193,104.4837,18772.0
2016-07-13 14:40:00,113.6,113.66,113.56,113.66,9037.0,104.4929,104.5481,104.4561,104.5481,9037.0
2016-07-13 14:50:00,113.68,113.73,113.62,113.73,17293.0,104.5665,104.6125,104.5113,104.6125,17293.0
2016-07-13 15:00:00,113.7,113.74,113.6,113.65,24947.0,104.5849,104.6217,104.4929,104.5389,24947.0
2016-07-13 15:10:00,113.65,113.68,113.61,113.65,19399.0,104.5389,104.5665,104.5021,104.5389,19399.0
2016-07-13 15:20:00,113.69,113.76,113.64,113.76,23053.0,104.5757,104.6401,104.5297,104.6401,23053.0
2016-07-13 15:30:00,113.74,113.82,113.74,113.78,35436.0,104.6217,104.6953,104.6217,104.6585,35436.0
2016-07-13 15:40:00,113.78,113.83,113.75,113.83,44508.0,104.6585,104.7045,104.6309,104.7045,44508.0
2016-07-13 15:50:00,113.83,113.91,113.81,113.85,109287.0,104.7045,104.778,104.6861,104.7229,109287.0
2016-07-14 09:30:00,115.0,115.2,114.49,114.49,37973.0,105.7807,105.9646,105.3116,105.3116,37973.0
2016-07-14 09:40:00,114.52,115.1,114.43,115.02,19448.0,105.3391,105.8726,105.2564,105.7991,19448.0
2016-07-14 09:50:00,115.02,115.24,114.84,115.19,20182.0,105.7991,106.0014,105.6335,105.9554,20182.0
2016-07-14 10:00:00,115.19,115.39,115.01,115.15,15443.0,105.9554,106.1394,105.7899,105.9186,15443.0
2016-07-14 10:10:00,115.25,115.25,114.6,114.78,9999.0,106.0106,106.0106,105.4127,105.5783,9999.0
2016-07-14 10:20:00,114.74,114.84,114.42,114.48,10679.0,105.5415,105.6335,105.2472,105.3024,10679.0
2016-07-14 10:30:00,114.48,114.74,114.48,114.64,7474.0,105.3024,105.5415,105.3024,105.4495,7474.0
2016-07-14 10:40:00,114.63,114.63,114.33,114.5,8521.0,105.4403,105.4403,105.1644,105.3207,8521.0
2016-07-14 10:50:00,114.5,114.56,114.36,114.43,3816.0,105.3207,105.3759,105.192,105.2564,3816.0
2016-07-14 11:00:00,114.43,114.53,114.34,114.39,6758.0,105.2564,105.3483,105.1736,105.2196,6758.0
2016-07-14 11:10:00,114.45,114.61,114.32,114.32,4940.0,105.2748,105.4219,105.1552,105.1552,4940.0
2016-07-14 11:20:00,114.32,114.55,114.31,114.48,8605.0,105.1552,105.3667,105.146,105.3024,8605.0
2016-07-14 11:30:00,114.46,114.48,114.29,114.42,9176.0,105.284,105.3024,105.1276,105.2472,9176.0
2016-07-14 11:40:00,114.42,114.61,114.37,114.48,13420.0,105.2472,105.4219,105.2012,105.3024,13420.0
2016-07-14 11:50:00,114.45,114.66,114.43,114.6,8003.0,105.2748,105.4679,105.2564,105.4127,8003.0
2016-07-14 12:00:00,114.59,114.78,114.56,114.75,9676.0,105.4035,105.5783,105.3759,105.5507,9676.0
2016-07-14 12:10:00,114.67,114.79,114.47,114.65,22165.0,105.4771,105.5875,105.2932,105.4587,22165.0
2016-07-14 12:20:00,114.62,114.62,114.43,114.53,8036.0,105.4311,105.4311,105.2564,105.3483,8036.0
2016-07-14 12:30:00,114.48,114.63,114.44,114.57,4948.0,105.3024,105.4403,105.2656,105.3851,4948.0
2016-07-14 12:40:00,114.57,114.69,114.53,114.59,5777.0,105.3851,105.4955,105.3483,105.4035,5777.0
2016-07-14 12:50:00,114.55,114.67,114.48,114.49,4623.0,105.3667,105.4771,105.3024,105.3116,4623.0
2016-07-14 13:00:00,114.58,114.58,114.33,114.36,2674.0,105.3943,105.3943,105.1644,105.192,2674.0
2016-07-14 13:10:00,114.35,114.35,114.05,114.14,8671.0,105.1828,105.1828,104.9068,104.9896,8671.0
2016-07-14 13:20:00,114.22,114.27,114.14,114.14,6508.0,105.0632,105.1092,104.9896,104.9896,6508.0
2016-07-14 13:30:00,114.13,114.33,114.13,114.27,6161.0,104.9804,105.1644,104.9804,105.1092,6161.0
2016-07-14 13:40:00,114.26,114.34,114.25,114.34,2900.0,105.1,105.1736,105.0908,105.1736,2900.0
2016-07-14 13:50:00,114.34,114.5,114.25,114.5,10084.0,105.1736,105.3207,105.0908,105.3207,10084.0
2016-07-14 14:00:00,114.5,114.61,114.5,114.57,8888.0,105.3207,105.4219,105.3207,105.3851,8888.0
2016-07-14 14:10:00,114.58,114.8,114.57,114.7,9755.0,105.3943,105.5967,105.3851,105.5047,9755.0
2016-07-14 14:20:00,114.78,114.9,114.69,114.79,10524.0,105.5783,105.6887,105.4955,105.5875,10524.0
2016-07-14 14:30:00,114.78,114.85,114.71,114.85,8641.0,105.5783,105.6427,105.5139,105.6427,8641.0
2016-07-14 14:40:00,114.87,114.97,114.85,114.93,12700.0,105.6611,105.7531,105.6427,105.7163,12700.0
2016-07-14 14:50:00,114.97,114.99,114.87,114.88,10648.0,105.7531,105.7715,105.6611,105.6703,10648.0
2016-07-14 15:00:00,114.93,115.21,114.84,115.19,14617.0,105.7163,105.9738,105.6335,105.9554,14617.0
2016-07-14 15:10:00,115.2,115.3,115.12,115.28,21591.0,105.9646,106.0566,105.891,106.0382,21591.0
2016-07-14 15:20:00,115.25,115.37,115.25,115.31,20529.0,106.0106,106.121,106.0106,106.0658,20529.0
2016-07-14 15:30:00,115.31,115.36,115.12,115.15,29308.0,106.0658,106.1118,105.891,105.9186,29308.0
2016-07-14 15:40:00,115.15,115.26,115.07,115.19,58915.0,105.9186,106.0198,105.8451,105.9554,58915.0
2016-07-14 15:50:00,115.18,115.26,115.16,115.22,104509.0,105.9462,106.0198,105.9278,105.983,104509.0
2016-07-15 09:30:00,115.47,116.22,115.1,115.13,96993.0,106.213,106.9029,105.8726,105.9002,96993.0
2016-07-15 09:40:00,115.13,115.3,114.88,114.95,29421.0,105.9002,106.0566,105.6703,105.7347,29421.0
2016-07-15 09:50:00,115.06,115.22,114.95,115.1,27502.0,105.8359,105.983,105.7347,105.8726,27502.0
2016-07-15 10:00:00,115.1,115.47,115.05,115.34,17021.0,105.8726,106.213,105.8267,106.0934,17021.0
2016-07-15 10:10:00,115.33,115.68,115.26,115.61,18739.0,106.0842,106.4062,106.0198,106.3418,18739.0
2016-07-15 10:20:00,115.7,116.14,115.69,116.14,27337.0,106.4245,106.8293,106.4153,106.8293,27337.0
2016-07-15 10:30:00,116.1,116.22,115.97,116.22,27461.0,106.7925,106.9029,106.6729,106.9029,27461.0
2016-07-15 10:40:00,116.21,116.26,115.99,116.04,23125.0,106.8937,106.9397,106.6913,106.7373,23125.0
2016-07-15 10:50:00,115.98,116.24,115.98,116.07,12010.0,106.6821,106.9213,106.6821,106.7649,12010.0
2016-07-15 11:00:00,116.1,116.21,115.88,115.96,19023.0,106.7925,106.8937,106.5901,106.6637,19023.0
2016-07-15 11:10:00,115.95,116.09,115.9,115.9,14782.0,106.6545,106.7833,106.6085,106.6085,14782.0
2016-07-15 11:20:00,115.93,115.98,115.69,115.69,8003.0,106.6361,106.6821,106.4153,106.4153,8003.0
2016-07-15 11:30:00,115.67,115.69,115.48,115.51,13600.0,106.397,106.4153,106.2222,106.2498,13600.0
2016-07-15 11:40:00,115.51,115.71,115.48,115.68,21150.0,106.2498,106.4337,106.2222,106.4062,21150.0
2016-07-15 11:50:00,115.68,115.68,115.4,115.42,36013.0,106.4062,106.4062,106.1486,106.167,36013.0
2016-07-15 12:00:00,115.46,115.56,115.44,115.5,10368.0,106.2038,106.2958,106.1854,106.2406,10368.0
2016-07-15 12:10:00,115.5,115.56,115.45,115.56,27846.0,106.2406,106.2958,106.1946,106.2958,27846.0
2016-07-15 12:20:00,115.58,115.6,115.43,115.51,19743.0,106.3142,106.3326,106.1762,106.2498,19743.0
2016-07-15 12:30:00,115.52,115.54,115.37,115.41,13056.0,106.259,106.2774,106.121,106.1578,13056.0
2016-07-15 12:40:00,115.41,115.53,115.41,115.53,19044.0,106.1578,106.2682,106.1578,106.2682,19044.0
2016-07-15 12:50:00,115.53,115.61,115.46,115.48,6337.0,106.2682,106.3418,106.2038,106.2222,6337.0
2016-07-15 13:00:00,115.52,115.55,115.48,115.5,8932.0,106.259,106.2866,106.2222,106.2406,8932.0
2016-07-15 13:10:00,115.49,115.62,115.49,115.6,4636.0,106.2314,106.351,106.2314,106.3326,4636.0
2016-07-15 13:20:00,115.58,115.64,115.56,115.59,4163.0,106.3142,106.3694,106.2958,106.3234,4163.0
2016-07-15 13:30:00,115.61,115.64,115.47,115.56,305870.0,106.3418,106.3694,106.213,106.2958,305870.0
2016-07-15 13:40:00,115.58,115.7,115.56,115.59,21753.0,106.3142,106.4245,106.2958,106.3234,21753.0
2016-07-15 13:50:00,115.56,115.75,115.53,115.72,19501.0,106.2958,106.4705,106.2682,106.4429,19501.0
2016-07-15 14:00:00,115.73,115.75,115.6,115.69,15934.0,106.4521,106.4705,106.3326,106.4153,15934.0
2016-07-15 14:10:00,115.69,115.7,115.57,115.6,14355.0,106.4153,106.4245,106.305,106.3326,14355.0
2016-07-15 14:20:00,115.61,115.62,115.49,115.53,16745.0,106.3418,106.351,106.2314,106.2682,16745.0
2016-07-15 14:30:00,115.55,115.62,115.48,115.49,13292.0,106.2866,106.351,106.2222,106.2314,13292.0
2016-07-15 14:40:00,115.47,115.56,115.47,115.47,17916.0,106.213,106.2958,106.213,106.213,17916.0
2016-07-15 14:50:00,115.47,115.55,115.42,115.51,11237.0,106.213,106.2866,106.167,106.2498,11237.0
2016-07-15 15:00:00,115.48,115.52,115.4,115.46,23339.0,106.2222,106.259,106.1486,106.2038,23339.0
2016-07-15 15:10:00,115.46,115.53,115.45,115.48,11141.0,106.2038,106.2682,106.1946,106.2222,11141.0
2016-07-15 15:20:00,115.48,115.59,115.47,115.59,16155.0,106.2222,106.3234,106.213,106.3234,16155.0
2016-07-15 15:30:00,115.59,115.68,115.58,115.65,14124.0,106.3234,106.4062,106.3142,106.3786,14124.0
2016-07-15 15:40:00,115.64,115.65,115.49,115.5,27402.0,106.3694,106.3786,106.2314,106.2406,27402.0
2016-07-15 15:50:00,115.51,115.65,115.48,115.6,138593.0,106.2498,106.3786,106.2222,106.3326,138593.0
2016-07-18 09:30:00,116.0,116.73,116.0,116.57,13970.0,106.7005,107.372,106.7005,107.2248,13970.0
2016-07-18 09:40:00,116.57,116.66,116.2,116.24,13964.0,107.2248,107.3076,106.8845,106.9213,13964.0
2016-07-18 09:50:00,116.31,116.4,116.21,116.28,7200.0,106.9856,107.0684,106.8937,106.9581,7200.0
2016-07-18 10:00:00,116.28,116.35,116.12,116.3,12389.0,106.9581,107.0224,106.8109,106.9764,12389.0
2016-07-18 10:10:00,116.3,116.75,116.14,116.61,18102.0,106.9764,107.3904,106.8293,107.2616,18102.0
2016-07-18 10:20:00,116.6,116.68,116.41,116.6,6126.0,107.2524,107.326,107.0776,107.2524,6126.0
2016-07-18 10:30:00,116.59,116.79,116.51,116.79,16223.0,107.2432,107.4272,107.1696,107.4272,16223.0
2016-07-18 10:40:00,116.71,116.74,116.36,116.36,9181.0,107.3536,107.3812,107.0316,107.0316,9181.0
2016-07-18 10:50:00,116.36,116.47,116.33,116.33,10440.0,107.0316,107.1328,107.004,107.004,10440.0
2016-07-18 11:00:00,116.32,116.46,116.32,116.36,11566.0,106.9948,107.1236,106.9948,107.0316,11566.0
2016-07-18 11:10:00,116.35,116.58,116.34,116.56,11781.0,107.0224,107.234,107.0132,107.2156,11781.0
2016-07-18 11:20:00,116.56,116.65,116.45,116.5,10326.0,107.2156,107.2984,107.1144,107.1604,10326.0
2016-07-18 11:30:00,116.45,116.53,116.32,116.47,9302.0,107.1144,107.188,106.9948,107.1328,9302.0
2016-07-18 11:40:00,116.46,116.56,116.42,116.44,5810.0,107.1236,107.2156,107.0868,107.1052,5810.0
2016-07-18 11:50:00,116.39,116.47,116.31,116.31,9700.0,107.0592,107.1328,106.9856,106.9856,9700.0
2016-07-18 12:00:00,116.3,116.3,116.14,116.18,7765.0,106.9764,106.9764,106.8293,106.8661,7765.0
2016-07-18 12:10:00,116.23,116.28,116.18,116.2,8167.0,106.9121,106.9581,106.8661,106.8845,8167.0
2016-07-18 12:20:00,116.19,116.53,116.19,116.52,12033.0,106.8753,107.188,106.8753,107.1788,12033.0
2016-07-18 12:30:00,116.53,116.53,116.26,116.3,15942.0,107.188,107.188,106.9397,106.9764,15942.0
2016-07-18 12:40:00,116.3,116.32,116.16,116.3,10983.0,106.9764,106.9948,106.8477,106.9764,10983.0
2016-07-18 12:50:00,116.31,116.48,116.28,116.46,5177.0,106.9856,107.142,106.9581,107.1236,5177.0
2016-07-18 13:00:00,116.47,116.63,116.42,116.51,10645.0,107.1328,107.28,107.0868,107.1696,10645.0
2016-07-18 13:10:00,116.5,116.5,116.33,116.44,5566.0,107.1604,107.1604,107.004,107.1052,5566.0
2016-07-18 13:20:00,116.43,116.49,116.32,116.38,7165.0,107.096,107.1512,106.9948,107.05,7165.0
2016-07-18 13:30:00,116.36,116.56,116.33,116.56,3570.0,107.0316,107.2156,107.004,107.2156,3570.0
2016-07-18 13:40:00,116.56,116.65,116.5,116.51,9623.0,107.2156,107.2984,107.1604,107.1696,9623.0
2016-07-18 13:50:00,116.53,116.65,116.5,116.53,20230.0,107.188,107.2984,107.1604,107.188,20230.0
2016-07-18 14:00:00,116.54,116.65,116.54,116.63,14596.0,107.1972,107.2984,107.1972,107.28,14596.0
2016-07-18 14:10:00,116.63,116.64,116.48,116.49,12572.0,107.28,107.2892,107.142,107.1512,12572.0
2016-07-18 14:20:00,116.5,116.76,116.48,116.75,13240.0,107.1604,107.3996,107.142,107.3904,13240.0
2016-07-18 14:30:00,116.76,116.76,116.69,116.73,6633.0,107.3996,107.3996,107.3352,107.372,6633.0
2016-07-18 14:40:00,116.75,116.83,116.75,116.77,12885.0,107.3904,107.464,107.3904,107.4088,12885.0
2016-07-18 14:50:00,116.83,116.9,116.8,116.9,10580.0,107.464,107.5283,107.4364,107.5283,10580.0
2016-07-18 15:00:00,116.88,116.93,116.77,116.82,12440.0,107.5099,107.5559,107.4088,107.4548,12440.0
2016-07-18 15:10:00,116.83,116.93,116.82,116.89,14958.0,107.464,107.5559,107.4548,107.5191,14958.0
2016-07-18 15:20:00,116.91,116.96,116.88,116.92,25330.0,107.5375,107.5835,107.5099,107.5467,25330.0
2016-07-18 15:30:00,116.93,116.93,116.83,116.84,22331.0,107.5559,107.5559,107.464,107.4732,22331.0
2016-07-18 15:40:00,116.84,116.9,116.79,116.85,45715.0,107.4732,107.5283,107.4272,107.4824,45715.0
2016-07-18 15:50:00,116.84,116.91,116.8,116.85,78837.0,107.4732,107.5375,107.4364,107.4824,78837.0
2016-07-19 09:30:00,116.13,116.33,115.64,115.64,21896.0,106.8201,107.004,106.3694,106.3694,21896.0
2016-07-19 09:40:00,115.65,116.12,115.63,115.65,9865.0,106.3786,106.8109,106.3602,106.3786,9865.0
2016-07-19 09:50:00,115.76,115.84,115.58,115.8,11849.0,106.4797,106.5533,106.3142,106.5165,11849.0
2016-07-19 10:00:00,115.82,115.9,115.72,115.9,8135.0,106.5349,106.6085,106.4429,106.6085,8135.0
2016-07-19 10:10:00,115.91,116.1,115.89,116.0,8825.0,106.6177,106.7925,106.5993,106.7005,8825.0
2016-07-19 10:20:00,116.05,116.22,116.01,116.11,6068.0,106.7465,106.9029,106.7097,106.8017,6068.0
2016-07-19 10:30:00,116.08,116.09,115.88,115.95,13069.0,106.7741,106.7833,106.5901,106.6545,13069.0
2016-07-19 10:40:00,115.91,115.96,115.73,115.83,33502.0,106.6177,106.6637,106.4521,106.5441,33502.0
2016-07-19 10:50:00,115.88,116.16,115.87,116.16,7606.0,106.5901,106.8477,106.5809,106.8477,7606.0
2016-07-19 11:00:00,116.17,116.29,116.15,116.26,7598.0,106.8569,106.9672,106.8385,106.9397,7598.0
2016-07-19 11:10:00,116.2,116.26,116.11,116.22,4398.0,106.8845,106.9397,106.8017,106.9029,4398.0
2016-07-19 11:20:00,116.21,116.28,116.17,116.23,11138.0,106.8937,106.9581,106.8569,106.9121,11138.0
2016-07-19 11:30:00,116.2,116.24,116.19,116.23,5459.0,106.8845,106.9213,106.8753,106.9121,5459.0
2016-07-19 11:40:00,116.21,116.26,116.05,116.19,26491.0,106.8937,106.9397,106.7465,106.8753,26491.0
2016-07-19 11:50:00,116.14,116.28,116.14,116.24,15785.0,106.8293,106.9581,106.8293,106.9213,15785.0
2016-07-19 12:00:00,116.23,116.27,116.19,116.2,42187.0,106.9121,106.9489,106.8753,106.8845,42187.0
2016-07-19 12:10:00,116.21,116.34,116.18,116.32,18610.0,106.8937,107.0132,106.8661,106.9948,18610.0
2016-07-19 12:20:00,116.33,116.34,116.18,116.18,7385.0,107.004,107.0132,106.8661,106.8661,7385.0
2016-07-19 12:30:00,116.21,116.27,116.2,116.24,10631.0,106.8937,106.9489,106.8845,106.9213,10631.0
2016-07-19 12:40:00,116.2,116.34,116.2,116.33,8140.0,106.8845,107.0132,106.8845,107.004,8140.0
2016-07-19 12:50:00,116.32,116.36,116.29,116.36,8333.0,106.9948,107.0316,106.9672,107.0316,8333.0
2016-07-19 13:00:00,116.35,116.4,116.32,116.34,5798.0,107.0224,107.0684,106.9948,107.0132,5798.0
2016-07-19 13:10:00,116.31,116.33,116.21,116.22,6307.0,106.9856,107.004,106.8937,106.9029,6307.0
2016-07-19 13:20:00,116.22,116.28,116.21,116.24,11362.0,106.9029,106.9581,106.8937,106.9213,11362.0
2016-07-19 13:30:00,116.25,116.31,116.24,116.27,8112.0,106.9305,106.9856,106.9213,106.9489,8112.0
2016-07-19 13:40:00,116.27,116.31,116.25,116.26,4071.0,106.9489,106.9856,106.9305,106.9397,4071.0
2016-07-19 13:50:00,116.26,116.29,116.24,116.25,21666.0,106.9397,106.9672,106.9213,106.9305,21666.0
2016-07-19 14:00:00,116.24,116.36,116.23,116.36,15631.0,106.9213,107.0316,106.9121,107.0316,15631.0
2016-07-19 14:10:00,116.36,116.4,116.3,116.32,14955.0,107.0316,107.0684,106.9764,106.9948,14955.0
2016-07-19 14:20:00,116.31,116.4,116.3,116.4,13429.0,106.9856,107.0684,106.9764,107.0684,13429.0
2016-07-19 14:30:00,116.39,116.49,116.39,116.48,16458.0,107.0592,107.1512,107.0592,107.142,16458.0
2016-07-19 14:40:00,116.48,116.59,116.48,116.54,30596.0,107.142,107.2432,107.142,107.1972,30596.0
2016-07-19 14:50:00,116.53,116.58,116.48,116.55,14106.0,107.188,107.234,107.142,107.2064,14106.0
2016-07-19 15:00:00,116.56,116.61,116.49,116.5,17945.0,107.2156,107.2616,107.1512,107.1604,17945.0
2016-07-19 15:10:00,116.5,116.56,116.47,116.56,34487.0,107.1604,107.2156,107.1328,107.2156,34487.0
2016-07-19 15:20:00,116.57,116.64,116.56,116.63,17508.0,107.2248,107.2892,107.2156,107.28,17508.0
2016-07-19 15:30:00,116.63,116.66,116.58,116.58,18594.0,107.28,107.3076,107.234,107.234,18594.0
2016-07-19 15:40:00,116.59,116.6,116.53,116.56,28367.0,107.2432,107.2524,107.188,107.2156,28367.0
2016-07-19 15:50:00,116.56,116.6,116.53,116.59,58528.0,107.2156,107.2524,107.188,107.2432,58528.0
2016-07-20 09:30:00,117.4,117.5,116.76,117.1,24937.0,107.9883,108.0802,107.3996,107.7123,24937.0
2016-07-20 09:40:00,117.09,117.21,116.86,117.0,16000.0,107.7031,107.8135,107.4916,107.6203,16000.0
2016-07-20 09:50:00,116.98,117.1,116.86,117.04,13116.0,107.6019,107.7123,107.4916,107.6571,13116.0
2016-07-20 10:00:00,116.98,117.03,116.83,116.83,11440.0,107.6019,107.6479,107.464,107.464,11440.0
2016-07-20 10:10:00,116.8,117.13,116.8,117.1,14535.0,107.4364,107.7399,107.4364,107.7123,14535.0
2016-07-20 10:20:00,117.17,117.31,117.13,117.13,11645.0,107.7767,107.9055,107.7399,107.7399,11645.0
2016-07-20 10:30:00,117.16,117.27,117.16,117.22,15534.0,107.7675,107.8687,107.7675,107.8227,15534.0
2016-07-20 10:40:00,117.21,117.37,117.18,117.25,35149.0,107.8135,107.9607,107.7859,107.8503,35149.0
2016-07-20 10:50:00,117.29,117.33,117.17,117.23,32776.0,107.8871,107.9239,107.7767,107.8319,32776.0
2016-07-20 11:00:00,117.3,117.35,117.25,117.33,5415.0,107.8963,107.9423,107.8503,107.9239,5415.0
2016-07-20 11:10:00,117.31,117.56,117.29,117.5,9712.0,107.9055,108.1354,107.8871,108.0802,9712.0
2016-07-20 11:20:00,117.55,117.66,117.46,117.66,10512.0,108.1262,108.2274,108.0435,108.2274,10512.0
2016-07-20 11:30:00,117.66,117.68,117.53,117.56,13010.0,108.2274,108.2458,108.1078,108.1354,13010.0
2016-07-20 11:40:00,117.53,117.59,117.45,117.5,13137.0,108.1078,108.163,108.0343,108.0802,13137.0
2016-07-20 11:50:00,117.5,117.59,117.47,117.5,99075.0,108.0802,108.163,108.0527,108.0802,99075.0
2016-07-20 12:00:00,117.5,117.55,117.39,117.4,11279.0,108.0802,108.1262,107.9791,107.9883,11279.0
2016-07-20 12:10:00,117.41,117.52,117.4,117.49,11521.0,107.9975,108.0986,107.9883,108.071,11521.0
2016-07-20 12:20:00,117.49,117.5,117.39,117.5,6274.0,108.071,108.0802,107.9791,108.0802,6274.0
2016-07-20 12:30:00,117.47,117.47,117.39,117.4,9082.0,108.0527,108.0527,107.9791,107.9883,9082.0
2016-07-20 12:40:00,117.4,117.42,117.36,117.36,3400.0,107.9883,108.0067,107.9515,107.9515,3400.0
2016-07-20 12:50:00,117.38,117.42,117.35,117.38,8149.0,107.9699,108.0067,107.9423,107.9699,8149.0
2016-07-20 13:00:00,117.39,117.47,117.36,117.43,4350.0,107.9791,108.0527,107.9515,108.0159,4350.0
2016-07-20 13:10:00,117.45,117.46,117.31,117.31,13031.0,108.0343,108.0435,107.9055,107.9055,13031.0
2016-07-20 13:20:00,117.3,117.39,117.29,117.35,9770.0,107.8963,107.9791,107.8871,107.9423,9770.0
2016-07-20 13:30:00,117.36,117.44,117.32,117.38,7416.0,107.9515,108.0251,107.9147,107.9699,7416.0
2016-07-20 13:40:00,117.36,117.44,117.35,117.42,7321.0,107.9515,108.0251,107.9423,108.0067,7321.0
2016-07-20 13:50:00,117.44,117.44,117.26,117.26,9027.0,108.0251,108.0251,107.8595,107.8595,9027.0
2016-07-20 14:00:00,117.26,117.32,117.26,117.31,9729.0,107.8595,107.9147,107.8595,107.9055,9729.0
2016-07-20 14:10:00,117.32,117.38,117.32,117.33,7945.0,107.9147,107.9699,107.9147,107.9239,7945.0
2016-07-20 14:20:00,117.32,117.35,117.31,117.34,7638.0,107.9147,107.9423,107.9055,107.9331,7638.0
2016-07-20 14:30:00,117.34,117.36,117.31,117.34,7109.0,107.9331,107.9515,107.9055,107.9331,7109.0
2016-07-20 14:40:00,117.34,117.37,117.32,117.33,10892.0,107.9331,107.9607,107.9147,107.9239,10892.0
2016-07-20 14:50:00,117.35,117.38,117.34,117.35,12361.0,107.9423,107.9699,107.9331,107.9423,12361.0
2016-07-20 15:00:00,117.31,117.33,117.26,117.27,6351.0,107.9055,107.9239,107.8595,107.8687,6351.0
2016-07-20 15:10:00,117.28,117.28,117.18,117.18,14522.0,107.8779,107.8779,107.7859,107.7859,14522.0
2016-07-20 15:20:00,117.18,117.2,117.12,117.14,15784.0,107.7859,107.8043,107.7307,107.7491,15784.0
2016-07-20 15:30:00,117.14,117.19,117.14,117.19,21733.0,107.7491,107.7951,107.7491,107.7951,21733.0
2016-07-20 15:40:00,117.19,117.25,117.16,117.17,49210.0,107.7951,107.8503,107.7675,107.7767,49210.0
2016-07-20 15:50:00,117.17,117.19,117.08,117.14,91562.0,107.7767,107.7951,107.6939,107.7491,91562.0
2016-07-21 09:30:00,116.85,117.08,116.53,117.04,8264.0,107.4824,107.6939,107.188,107.6571,8264.0
2016-07-21 09:40:00,117.03,117.27,116.99,117.24,8123.0,107.6479,107.8687,107.6111,107.8411,8123.0
2016-07-21 09:50:00,117.27,117.34,117.05,117.22,28054.0,107.8687,107.9331,107.6663,107.8227,28054.0
2016-07-21 10:00:00,117.22,117.3,117.07,117.17,24511.0,107.8227,107.8963,107.6847,107.7767,24511.0
2016-07-21 10:10:00,117.19,117.35,117.17,117.17,35935.0,107.7951,107.9423,107.7767,107.7767,35935.0
2016-07-21 10:20:00,117.23,117.31,117.19,117.31,11465.0,107.8319,107.9055,107.7951,107.9055,11465.0
2016-07-21 10:30:00,117.31,117.45,117.29,117.37,17160.0,107.9055,108.0343,107.8871,107.9607,17160.0
2016-07-21 10:40:00,117.38,117.41,117.31,117.41,26170.0,107.9699,107.9975,107.9055,107.9975,26170.0
2016-07-21 10:50:00,117.43,117.49,117.41,117.49,12268.0,108.0159,108.071,107.9975,108.071,12268.0
2016-07-21 11:00:00,117.45,117.5,117.39,117.49,36557.0,108.0343,108.0802,107.9791,108.071,36557.0
2016-07-21 11:10:00,117.5,117.56,117.43,117.56,14326.0,108.0802,108.1354,108.0159,108.1354,14326.0
2016-07-21 11:20:00,117.55,117.57,117.37,117.37,22885.0,108.1262,108.1446,107.9607,107.9607,22885.0
2016-07-21 11:30:00,117.41,117.41,116.92,116.94,27204.0,107.9975,107.9975,107.5467,107.5651,27204.0
2016-07-21 11:40:00,116.9,116.9,116.66,116.77,13036.0,107.5283,107.5283,107.3076,107.4088,13036.0
2016-07-21 11:50:00,116.74,116.79,116.6,116.78,12470.0,107.3812,107.4272,107.2524,107.418,12470.0
2016-07-21 12:00:00,116.76,116.89,116.71,116.73,9908.0,107.3996,107.5191,107.3536,107.372,9908.0
2016-07-21 12:10:00,116.72,116.79,116.61,116.61,28237.0,107.3628,107.4272,107.2616,107.2616,28237.0
2016-07-21 12:20:00,116.59,116.59,116.38,116.47,16195.0,107.2432,107.2432,107.05,107.1328,16195.0
2016-07-21 12:30:00,116.52,116.55,116.41,116.44,15964.0,107.1788,107.2064,107.0776,107.1052,15964.0
2016-07-21 12:40:00,116.46,116.61,116.43,116.57,16223.0,107.1236,107.2616,107.096,107.2248,16223.0
2016-07-21 12:50:00,116.56,116.6,116.54,116.57,4350.0,107.2156,107.2524,107.1972,107.2248,4350.0
2016-07-21 13:00:00,116.59,116.71,116.58,116.7,8556.0,107.2432,107.3536,107.234,107.3444,8556.0
2016-07-21 13:10:00,116.7,116.82,116.67,116.82,7310.0,107.3444,107.4548,107.3168,107.4548,7310.0
2016-07-21 13:20:00,116.8,116.87,116.77,116.8,7812.0,107.4364,107.5008,107.4088,107.4364,7812.0
2016-07-21 13:30:00,116.8,116.88,116.76,116.76,4120.0,107.4364,107.5099,107.3996,107.3996,4120.0
2016-07-21 13:40:00,116.78,116.78,116.66,116.66,11181.0,107.418,107.418,107.3076,107.3076,11181.0
2016-07-21 13:50:00,116.65,116.65,116.55,116.6,8761.0,107.2984,107.2984,107.2064,107.2524,8761.0
2016-07-21 14:00:00,116.6,116.73,116.57,116.68,14798.0,107.2524,107.372,107.2248,107.326,14798.0
2016-07-21 14:10:00,116.67,116.74,116.63,116.65,22726.0,107.3168,107.3812,107.28,107.2984,22726.0
2016-07-21 14:20:00,116.69,116.77,116.68,116.72,7632.0,107.3352,107.4088,107.326,107.3628,7632.0
2016-07-21 14:30:00,116.72,116.89,116.71,116.89,13620.0,107.3628,107.5191,107.3536,107.5191,13620.0
2016-07-21 14:40:00,116.9,116.96,116.78,116.79,14685.0,107.5283,107.5835,107.418,107.4272,14685.0
2016-07-21 14:50:00,116.8,116.82,116.75,116.76,13554.0,107.4364,107.4548,107.3904,107.3996,13554.0
2016-07-21 15:00:00,116.75,116.84,116.38,116.38,14770.0,107.3904,107.4732,107.05,107.05,14770.0
2016-07-21 15:10:00,116.36,116.48,116.31,116.42,23184.0,107.0316,107.142,106.9856,107.0868,23184.0
2016-07-21 15:20:00,116.42,116.61,116.4,116.6,14035.0,107.0868,107.2616,107.0684,107.2524,14035.0
2016-07-21 15:30:00,116.64,116.8,116.6,116.68,19465.0,107.2892,107.4364,107.2524,107.326,19465.0
2016-07-21 15:40:00,116.7,116.84,116.68,116.76,25437.0,107.3444,107.4732,107.326,107.3996,25437.0
2016-07-21 15:50:00,116.76,116.87,116.76,116.8,68184.0,107.3996,107.5008,107.3996,107.4364,68184.0
2016-07-22 09:30:00,116.92,117.02,113.06,115.31,43483.0,107.5467,107.6387,103.9962,106.0658,43483.0
2016-07-22 09:40:00,115.19,115.9,114.98,115.72,47652.0,105.9554,106.6085,105.7623,106.4429,47652.0
2016-07-22 09:50:00,115.71,116.07,115.62,115.99,25721.0,106.4337,106.7649,106.351,106.6913,25721.0
2016-07-22 10:00:00,115.96,116.52,115.95,116.18,21798.0,106.6637,107.1788,106.6545,106.8661,21798.0
2016-07-22 10:10:00,116.17,116.48,116.15,116.47,7110.0,106.8569,107.142,106.8385,107.1328,7110.0
2016-07-22 10:20:00,116.39,116.74,116.36,116.43,9589.0,107.0592,107.3812,107.0316,107.096,9589.0
2016-07-22 10:30:00,116.43,116.57,116.39,116.55,9228.0,107.096,107.2248,107.0592,107.2064,9228.0
2016-07-22 10:40:00,116.58,116.68,116.52,116.68,17777.0,107.234,107.326,107.1788,107.326,17777.0
2016-07-22 10:50:00,116.68,116.9,116.63,116.71,11944.0,107.326,107.5283,107.28,107.3536,11944.0
2016-07-22 11:00:00,116.69,116.87,116.63,116.83,10699.0,107.3352,107.5008,107.28,107.464,10699.0
2016-07-22 11:10:00,116.83,116.83,116.51,116.51,21110.0,107.464,107.464,107.1696,107.1696,21110.0
2016-07-22 11:20:00,116.53,116.6,116.4,116.4,5867.0,107.188,107.2524,107.0684,107.0684,5867.0
2016-07-22 11:30:00,116.43,116.75,116.41,116.74,3456.0,107.096,107.3904,107.0776,107.3812,3456.0
2016-07-22 11:40:00,116.77,116.81,116.69,116.8,4020.0,107.4088,107.4456,107.3352,107.4364,4020.0
2016-07-22 11:50:00,116.8,116.91,116.8,116.87,4500.0,107.4364,107.5375,107.4364,107.5008,4500.0
2016-07-22 12:00:00,116.88,116.96,116.82,116.86,5652.0,107.5099,107.5835,107.4548,107.4916,5652.0
2016-07-22 12:10:00,116.83,116.85,116.77,116.82,2345.0,107.464,107.4824,107.4088,107.4548,2345.0
2016-07-22 12:20:00,116.83,116.96,116.83,116.96,2883.0,107.464,107.5835,107.464,107.5835,2883.0
2016-07-22 12:30:00,116.97,116.97,116.85,116.85,4767.0,107.5927,107.5927,107.4824,107.4824,4767.0
2016-07-22 12:40:00,116.85,116.97,116.83,116.92,7224.0,107.4824,107.5927,107.464,107.5467,7224.0
2016-07-22 12:50:00,116.92,117.05,116.92,117.0,7800.0,107.5467,107.6663,107.5467,107.6203,7800.0
2016-07-22 13:00:00,117.01,117.08,116.99,117.08,9303.0,107.6295,107.6939,107.6111,107.6939,9303.0
2016-07-22 13:10:00,117.1,117.15,117.04,117.08,4328.0,107.7123,107.7583,107.6571,107.6939,4328.0
2016-07-22 13:20:00,117.12,117.16,117.07,117.12,8463.0,107.7307,107.7675,107.6847,107.7307,8463.0
2016-07-22 13:30:00,117.14,117.18,117.01,117.1,11529.0,107.7491,107.7859,107.6295,107.7123,11529.0
2016-07-22 13:40:00,117.12,117.22,117.12,117.22,16612.0,107.7307,107.8227,107.7307,107.8227,16612.0
2016-07-22 13:50:00,117.22,117.22,117.05,117.12,11098.0,107.8227,107.8227,107.6663,107.7307,11098.0
2016-07-22 14:00:00,117.13,117.15,116.89,117.04,13824.0,107.7399,107.7583,107.5191,107.6571,13824.0
2016-07-22 14:10:00,117.08,117.14,117.04,117.13,3701.0,107.6939,107.7491,107.6571,107.7399,3701.0
2016-07-22 14:20:00,117.15,117.16,117.11,117.15,3666.0,107.7583,107.7675,107.7215,107.7583,3666.0
2016-07-22 14:30:00,117.12,117.2,117.12,117.13,4300.0,107.7307,107.8043,107.7307,107.7399,4300.0
2016-07-22 14:40:00,117.14,117.24,117.08,117.18,5422.0,107.7491,107.8411,107.6939,107.7859,5422.0
2016-07-22 14:50:00,117.16,117.21,117.12,117.13,6078.0,107.7675,107.8135,107.7307,107.7399,6078.0
2016-07-22 15:00:00,117.14,117.19,117.1,117.15,6200.0,107.7491,107.7951,107.7123,107.7583,6200.0
2016-07-22 15:10:00,117.16,117.27,117.15,117.24,10307.0,107.7675,107.8687,107.7583,107.8411,10307.0
2016-07-22 15:20:00,117.22,117.29,117.18,117.24,17656.0,107.8227,107.8871,107.7859,107.8411,17656.0
2016-07-22 15:30:00,117.23,117.27,117.17,117.23,14923.0,107.8319,107.8687,107.7767,107.8319,14923.0
2016-07-22 15:40:00,117.23,117.34,117.22,117.33,23647.0,107.8319,107.9331,107.8227,107.9239,23647.0
2016-07-22 15:50:00,117.33,117.33,117.19,117.26,55980.0,107.9239,107.9239,107.7951,107.8595,55980.0
2016-07-25 09:30:00,117.26,117.53,116.95,116.95,9069.0,107.8595,108.1078,107.5743,107.5743,9069.0
2016-07-25 09:40:00,117.08,117.08,116.75,116.83,6762.0,107.6939,107.6939,107.3904,107.464,6762.0
2016-07-25 09:50:00,116.9,117.16,116.82,116.95,6067.0,107.5283,107.7675,107.4548,107.5743,6067.0
2016-07-25 10:00:00,116.95,117.17,116.92,117.17,11572.0,107.5743,107.7767,107.5467,107.7767,11572.0
2016-07-25 10:10:00,117.06,117.06,116.77,116.87,6001.0,107.6755,107.6755,107.4088,107.5008,6001.0
2016-07-25 10:20:00,116.91,116.92,116.67,116.72,9313.0,107.5375,107.5467,107.3168,107.3628,9313.0
2016-07-25 10:30:00,116.75,116.75,116.42,116.43,19743.0,107.3904,107.3904,107.0868,107.096,19743.0
2016-07-25 10:40:00,116.42,116.62,116.36,116.52,17139.0,107.0868,107.2708,107.0316,107.1788,17139.0
2016-07-25 10:50:00,116.5,116.57,116.48,116.53,31875.0,107.1604,107.2248,107.142,107.188,31875.0
2016-07-25 11:00:00,116.53,116.86,116.53,116.74,12182.0,107.188,107.4916,107.188,107.3812,12182.0
2016-07-25 11:10:00,116.74,116.95,116.74,116.95,8500.0,107.3812,107.5743,107.3812,107.5743,8500.0
2016-07-25 11:20:00,116.92,117.07,116.88,116.98,8400.0,107.5467,107.6847,107.5099,107.6019,8400.0
2016-07-25 11:30:00,116.93,116.93,116.73,116.73,5750.0,107.5559,107.5559,107.372,107.372,5750.0
2016-07-25 11:40:00,116.76,116.9,116.68,116.81,8457.0,107.3996,107.5283,107.326,107.4456,8457.0
2016-07-25 11:50:00,116.82,116.92,116.79,116.91,2559.0,107.4548,107.5467,107.4272,107.5375,2559.0
2016-07-25 12:00:00,116.91,116.98,116.89,116.96,4605.0,107.5375,107.6019,107.5191,107.5835,4605.0
2016-07-25 12:10:00,116.93,116.94,116.7,116.73,3941.0,107.5559,107.5651,107.3444,107.372,3941.0
2016-07-25 12:20:00,116.72,116.77,116.72,116.77,2700.0,107.3628,107.4088,107.3628,107.4088,2700.0
2016-07-25 12:30:00,116.76,116.8,116.71,116.74,2500.0,107.3996,107.4364,107.3536,107.3812,2500.0
2016-07-25 12:40:00,116.75,116.87,116.75,116.87,1900.0,107.3904,107.5008,107.3904,107.5008,1900.0
2016-07-25 12:50:00,116.89,116.94,116.82,116.84,5070.0,107.5191,107.5651,107.4548,107.4732,5070.0
2016-07-25 13:00:00,116.84,116.88,116.83,116.86,4820.0,107.4732,107.5099,107.464,107.4916,4820.0
2016-07-25 13:10:00,116.86,116.9,116.81,116.82,2858.0,107.4916,107.5283,107.4456,107.4548,2858.0
2016-07-25 13:20:00,116.83,116.99,116.83,116.93,6200.0,107.464,107.6111,107.464,107.5559,6200.0
2016-07-25 13:30:00,116.96,116.97,116.83,116.93,4767.0,107.5835,107.5927,107.464,107.5559,4767.0
2016-07-25 13:40:00,116.93,116.93,116.88,116.88,5511.0,107.5559,107.5559,107.5099,107.5099,5511.0
2016-07-25 13:50:00,116.87,116.88,116.8,116.8,4972.0,107.5008,107.5099,107.4364,107.4364,4972.0
2016-07-25 14:00:00,116.78,116.9,116.75,116.89,8474.0,107.418,107.5283,107.3904,107.5191,8474.0
2016-07-25 14:10:00,116.9,116.9,116.81,116.82,9200.0,107.5283,107.5283,107.4456,107.4548,9200.0
2016-07-25 14:20:00,116.82,116.84,116.7,116.73,3501.0,107.4548,107.4732,107.3444,107.372,3501.0
2016-07-25 14:30:00,116.73,116.87,116.73,116.76,10799.0,107.372,107.5008,107.372,107.3996,10799.0
2016-07-25 14:40:00,116.78,116.82,116.76,116.81,7406.0,107.418,107.4548,107.3996,107.4456,7406.0
2016-07-25 14:50:00,116.82,116.83,116.76,116.76,5703.0,107.4548,107.464,107.3996,107.3996,5703.0
2016-07-25 15:00:00,116.76,116.79,116.72,116.76,6482.0,107.3996,107.4272,107.3628,107.3996,6482.0
2016-07-25 15:10:00,116.74,116.8,116.74,116.78,5450.0,107.3812,107.4364,107.3812,107.418,5450.0
2016-07-25 15:20:00,116.77,116.9,116.7,116.88,18607.0,107.4088,107.5283,107.3444,107.5099,18607.0
2016-07-25 15:30:00,116.88,116.88,116.73,116.85,26729.0,107.5099,107.5099,107.372,107.4824,26729.0
2016-07-25 15:40:00,116.85,117.06,116.85,117.06,29092.0,107.4824,107.6755,107.4824,107.6755,29092.0
2016-07-25 15:50:00,117.07,117.16,116.98,117.16,49298.0,107.6847,107.7675,107.6019,107.7675,49298.0
2016-07-26 09:30:00,116.6,117.46,116.6,117.22,12955.0,107.2524,108.0435,107.2524,107.8227,12955.0
2016-07-26 09:40:00,117.32,117.33,117.08,117.23,17351.0,107.9147,107.9239,107.6939,107.8319,17351.0
2016-07-26 09:50:00,117.12,117.26,117.06,117.06,13535.0,107.7307,107.8595,107.6755,107.6755,13535.0
2016-07-26 10:00:00,117.09,117.24,117.08,117.14,7674.0,107.7031,107.8411,107.6939,107.7491,7674.0
2016-07-26 10:10:00,117.12,117.2,116.82,117.12,25097.0,107.7307,107.8043,107.4548,107.7307,25097.0
2016-07-26 10:20:00,117.11,117.18,116.93,116.98,13435.0,107.7215,107.7859,107.5559,107.6019,13435.0
2016-07-26 10:30:00,117.03,117.12,116.72,117.11,15987.0,107.6479,107.7307,107.3628,107.7215,15987.0
2016-07-26 10:40:00,117.06,117.06,116.98,117.04,11091.0,107.6755,107.6755,107.6019,107.6571,11091.0
2016-07-26 10:50:00,117.03,117.07,116.29,116.3,18499.0,107.6479,107.6847,106.9672,106.9764,18499.0
2016-07-26 11:00:00,116.2,116.66,116.2,116.62,15199.0,106.8845,107.3076,106.8845,107.2708,15199.0
2016-07-26 11:10:00,116.65,116.69,116.47,116.61,15153.0,107.2984,107.3352,107.1328,107.2616,15153.0
2016-07-26 11:20:00,116.55,116.96,116.52,116.96,6936.0,107.2064,107.5835,107.1788,107.5835,6936.0
2016-07-26 11:30:00,117.01,117.02,116.83,116.92,39908.0,107.6295,107.6387,107.464,107.5467,39908.0
2016-07-26 11:40:00,116.93,116.98,116.83,116.94,30916.0,107.5559,107.6019,107.464,107.5651,30916.0
2016-07-26 11:50:00,116.91,117.28,116.9,117.08,15175.0,107.5375,107.8779,107.5283,107.6939,15175.0
2016-07-26 12:00:00,117.16,117.26,117.07,117.14,6857.0,107.7675,107.8595,107.6847,107.7491,6857.0
2016-07-26 12:10:00,117.04,117.29,117.04,117.26,21245.0,107.6571,107.8871,107.6571,107.8595,21245.0
2016-07-26 12:20:00,117.25,117.42,117.22,117.3,23713.0,107.8503,108.0067,107.8227,107.8963,23713.0
2016-07-26 12:30:00,117.29,117.34,117.21,117.3,22700.0,107.8871,107.9331,107.8135,107.8963,22700.0
2016-07-26 12:40:00,117.27,117.36,117.26,117.3,12023.0,107.8687,107.9515,107.8595,107.8963,12023.0
2016-07-26 12:50:00,117.31,117.31,117.15,117.17,9501.0,107.9055,107.9055,107.7583,107.7767,9501.0
2016-07-26 13:00:00,117.17,117.25,117.17,117.25,10965.0,107.7767,107.8503,107.7767,107.8503,10965.0
2016-07-26 13:10:00,117.24,117.37,117.23,117.35,16249.0,107.8411,107.9607,107.8319,107.9423,16249.0
2016-07-26 13:20:00,117.35,117.35,117.06,117.08,8796.0,107.9423,107.9423,107.6755,107.6939,8796.0
2016-07-26 13:30:00,117.1,117.24,117.02,117.24,10628.0,107.7123,107.8411,107.6387,107.8411,10628.0
2016-07-26 13:40:00,117.25,117.27,117.18,117.21,10599.0,107.8503,107.8687,107.7859,107.8135,10599.0
2016-07-26 13:50:00,117.21,117.24,117.09,117.24,5088.0,107.8135,107.8411,107.7031,107.8411,5088.0
2016-07-26 14:00:00,117.2,117.25,117.11,117.11,9364.0,107.8043,107.8503,107.7215,107.7215,9364.0
2016-07-26 14:10:00,117.12,117.2,117.05,117.16,50252.0,107.7307,107.8043,107.6663,107.7675,50252.0
2016-07-26 14:20:00,117.2,117.46,117.16,117.44,9540.0,107.8043,108.0435,107.7675,108.0251,9540.0
2016-07-26 14:30:00,117.45,117.46,117.36,117.4,9759.0,108.0343,108.0435,107.9515,107.9883,9759.0
2016-07-26 14:40:00,117.41,117.47,117.34,117.34,7752.0,107.9975,108.0527,107.9331,107.9331,7752.0
2016-07-26 14:50:00,117.33,117.38,117.3,117.32,9250.0,107.9239,107.9699,107.8963,107.9147,9250.0
2016-07-26 15:00:00,117.32,117.41,117.31,117.39,7763.0,107.9147,107.9975,107.9055,107.9791,7763.0
2016-07-26 15:10:00,117.37,117.4,117.3,117.31,12010.0,107.9607,107.9883,107.8963,107.9055,12010.0
2016-07-26 15:20:00,117.33,117.49,117.31,117.47,8721.0,107.9239,108.071,107.9055,108.0527,8721.0
2016-07-26 15:30:00,117.53,117.61,117.53,117.59,15470.0,108.1078,108.1814,108.1078,108.163,15470.0
2016-07-26 15:40:00,117.6,117.62,117.56,117.57,24886.0,108.1722,108.1906,108.1354,108.1446,24886.0
2016-07-26 15:50:00,117.55,117.57,117.45,117.54,44967.0,108.1262,108.1446,108.0343,108.117,44967.0
2016-07-27 09:30:00,118.13,118.13,116.6,116.68,33036.0,108.6597,108.6597,107.2524,107.326,33036.0
2016-07-27 09:40:00,116.7,116.88,116.54,116.56,20267.0,107.3444,107.5099,107.1972,107.2156,20267.0
2016-07-27 09:50:00,116.66,117.0,116.53,116.95,19565.0,107.3076,107.6203,107.188,107.5743,19565.0
2016-07-27 10:00:00,116.99,117.04,116.81,116.94,31869.0,107.6111,107.6571,107.4456,107.5651,31869.0
2016-07-27 10:10:00,117.03,117.09,116.92,117.02,9118.0,107.6479,107.7031,107.5467,107.6387,9118.0
2016-07-27 10:20:00,117.0,117.37,116.97,117.36,9498.0,107.6203,107.9607,107.5927,107.9515,9498.0
2016-07-27 10:30:00,117.26,117.26,117.05,117.1,18894.0,107.8595,107.8595,107.6663,107.7123,18894.0
2016-07-27 10:40:00,117.13,117.13,116.82,116.85,19066.0,107.7399,107.7399,107.4548,107.4824,19066.0
2016-07-27 10:50:00,116.87,117.1,116.81,117.06,14547.0,107.5008,107.7123,107.4456,107.6755,14547.0
2016-07-27 11:00:00,117.07,117.42,117.04,117.41,12665.0,107.6847,108.0067,107.6571,107.9975,12665.0
2016-07-27 11:10:00,117.44,117.52,117.37,117.43,10796.0,108.0251,108.0986,107.9607,108.0159,10796.0
2016-07-27 11:20:00,117.43,117.7,117.41,117.67,15723.0,108.0159,108.2642,107.9975,108.2366,15723.0
2016-07-27 11:30:00,117.71,117.71,117.36,117.43,11906.0,108.2734,108.2734,107.9515,108.0159,11906.0
2016-07-27 11:40:00,117.39,117.52,117.29,117.5,7627.0,107.9791,108.0986,107.8871,108.0802,7627.0
2016-07-27 11:50:00,117.47,117.49,117.26,117.32,11571.0,108.0527,108.071,107.8595,107.9147,11571.0
2016-07-27 12:00:00,117.3,117.37,117.24,117.3,13854.0,107.8963,107.9607,107.8411,107.8963,13854.0
2016-07-27 12:10:00,117.31,117.39,117.28,117.29,8782.0,107.9055,107.9791,107.8779,107.8871,8782.0
2016-07-27 12:20:00,117.26,117.28,117.11,117.18,7990.0,107.8595,107.8779,107.7215,107.7859,7990.0
2016-07-27 12:30:00,117.16,117.3,117.1,117.3,9000.0,107.7675,107.8963,107.7123,107.8963,9000.0
2016-07-27 12:40:00,117.31,117.42,117.29,117.33,5271.0,107.9055,108.0067,107.8871,107.9239,5271.0
2016-07-27 12:50:00,117.33,117.35,117.15,117.21,7123.0,107.9239,107.9423,107.7583,107.8135,7123.0
2016-07-27 13:00:00,117.24,117.42,117.24,117.31,6530.0,107.8411,108.0067,107.8411,107.9055,6530.0
2016-07-27 13:10:00,117.33,117.34,117.16,117.19,5847.0,107.9239,107.9331,107.7675,107.7951,5847.0
2016-07-27 13:20:00,117.18,117.3,117.11,117.27,5189.0,107.7859,107.8963,107.7215,107.8687,5189.0
2016-07-27 13:30:00,117.22,117.45,117.16,117.38,6688.0,107.8227,108.0343,107.7675,107.9699,6688.0
2016-07-27 13:40:00,117.38,117.57,117.31,117.43,7987.0,107.9699,108.1446,107.9055,108.0159,7987.0
2016-07-27 13:50:00,117.46,117.46,117.31,117.46,4881.0,108.0435,108.0435,107.9055,108.0435,4881.0
2016-07-27 14:00:00,117.48,117.48,117.13,117.41,13589.0,108.0618,108.0618,107.7399,107.9975,13589.0
2016-07-27 14:10:00,117.41,117.67,117.27,117.57,13737.0,107.9975,108.2366,107.8687,108.1446,13737.0
2016-07-27 14:20:00,117.54,117.72,117.41,117.44,8421.0,108.117,108.2826,107.9975,108.0251,8421.0
2016-07-27 14:30:00,117.44,117.73,117.4,117.54,12076.0,108.0251,108.2918,107.9883,108.117,12076.0
2016-07-27 14:40:00,117.52,117.65,117.46,117.57,9064.0,108.0986,108.2182,108.0435,108.1446,9064.0
2016-07-27 14:50:00,117.57,117.71,117.45,117.58,7362.0,108.1446,108.2734,108.0343,108.1538,7362.0
2016-07-27 15:00:00,117.56,117.74,117.55,117.65,8152.0,108.1354,108.301,108.1262,108.2182,8152.0
2016-07-27 15:10:00,117.63,117.88,117.62,117.88,19287.0,108.1998,108.4298,108.1906,108.4298,19287.0
2016-07-27 15:20:00,117.93,117.93,117.73,117.79,6667.0,108.4758,108.4758,108.2918,108.347,6667.0
2016-07-27 15:30:00,117.77,117.86,117.75,117.77,15371.0,108.3286,108.4114,108.3102,108.3286,15371.0
2016-07-27 15:40:00,117.76,117.82,117.31,117.37,52522.0,108.3194,108.3746,107.9055,107.9607,52522.0
2016-07-27 15:50:00,117.37,117.53,117.21,117.45,136624.0,107.9607,108.1078,107.8135,108.0343,136624.0
2016-07-28 09:30:00,118.0,119.79,117.51,119.41,46250.0,108.5402,110.1867,108.0894,109.8371,46250.0
2016-07-28 09:40:00,119.34,121.47,119.34,120.92,90365.0,109.7727,111.732,109.7727,111.2261,90365.0
2016-07-28 09:50:00,120.81,121.11,120.57,121.04,26284.0,111.1249,111.4008,110.9041,111.3365,26284.0
2016-07-28 10:00:00,121.07,121.68,120.9,121.67,50891.0,111.364,111.9251,111.2077,111.9159,50891.0
2016-07-28 10:10:00,121.62,121.69,121.28,121.44,37054.0,111.87,111.9343,111.5572,111.7044,37054.0
2016-07-28 10:20:00,121.47,121.7,121.2,121.5,26480.0,111.732,111.9435,111.4836,111.7596,26480.0
2016-07-28 10:30:00,121.5,121.51,121.24,121.45,34435.0,111.7596,111.7688,111.5204,111.7136,34435.0
2016-07-28 10:40:00,121.5,121.54,121.18,121.21,30600.0,111.7596,111.7964,111.4652,111.4928,30600.0
2016-07-28 10:50:00,121.25,121.4,121.18,121.29,23149.0,111.5296,111.6676,111.4652,111.5664,23149.0
2016-07-28 11:00:00,121.31,121.38,121.06,121.35,30291.0,111.5848,111.6492,111.3548,111.6216,30291.0
2016-07-28 11:10:00,121.34,121.44,121.22,121.29,35728.0,111.6124,111.7044,111.502,111.5664,35728.0
2016-07-28 11:20:00,121.28,121.4,121.25,121.31,37169.0,111.5572,111.6676,111.5296,111.5848,37169.0
2016-07-28 11:30:00,121.31,121.8,121.26,121.78,55011.0,111.5848,112.0355,111.5388,112.0171,55011.0
2016-07-28 11:40:00,121.77,121.78,121.49,121.69,30338.0,112.0079,112.0171,111.7504,111.9343,30338.0
2016-07-28 11:50:00,121.67,121.67,121.42,121.53,35279.0,111.9159,111.9159,111.686,111.7872,35279.0
2016-07-28 12:00:00,121.53,121.65,121.49,121.56,33993.0,111.7872,111.8975,111.7504,111.8148,33993.0
2016-07-28 12:10:00,121.59,121.67,121.56,121.63,13738.0,111.8424,111.9159,111.8148,111.8792,13738.0
2016-07-28 12:20:00,121.63,121.64,121.52,121.53,20722.0,111.8792,111.8883,111.778,111.7872,20722.0
2016-07-28 12:30:00,121.53,121.53,121.42,121.42,5800.0,111.7872,111.7872,111.686,111.686,5800.0
2016-07-28 12:40:00,121.42,121.49,121.35,121.36,18567.0,111.686,111.7504,111.6216,111.6308,18567.0
2016-07-28 12:50:00,121.33,121.43,121.26,121.4,48149.0,111.6032,111.6952,111.5388,111.6676,48149.0
2016-07-28 13:00:00,121.34,121.55,121.31,121.53,34815.0,111.6124,111.8056,111.5848,111.7872,34815.0
2016-07-28 13:10:00,121.53,121.53,121.47,121.48,11894.0,111.7872,111.7872,111.732,111.7412,11894.0
2016-07-28 13:20:00,121.48,121.75,121.41,121.74,14468.0,111.7412,111.9895,111.6768,111.9803,14468.0
2016-07-28 13:30:00,121.74,121.9,121.71,121.85,22950.0,111.9803,112.1275,111.9527,112.0815,22950.0
2016-07-28 13:40:00,121.83,122.05,121.78,122.0,21845.0,112.0631,112.2655,112.0171,112.2195,21845.0
2016-07-28 13:50:00,121.99,122.17,121.97,122.15,41345.0,112.2103,112.3759,112.1919,112.3575,41345.0
2016-07-28 14:00:00,122.16,122.16,121.97,121.98,17162.0,112.3667,112.3667,112.1919,112.2011,17162.0
2016-07-28 14:10:00,122.0,122.0,121.82,121.93,24591.0,112.2195,112.2195,112.0539,112.1551,24591.0
2016-07-28 14:20:00,121.89,122.04,121.88,122.01,9604.0,112.1183,112.2563,112.1091,112.2287,9604.0
2016-07-28 14:30:00,122.04,122.23,122.03,122.19,16283.0,112.2563,112.4311,112.2471,112.3943,16283.0
2016-07-28 14:40:00,122.15,122.16,122.01,122.01,12459.0,112.3575,112.3667,112.2287,112.2287,12459.0
2016-07-28 14:50:00,122.0,122.03,121.79,121.83,21484.0,112.2195,112.2471,112.0263,112.0631,21484.0
2016-07-28 15:00:00,121.82,121.88,121.8,121.81,15200.0,112.0539,112.1091,112.0355,112.0447,15200.0
2016-07-28 15:10:00,121.84,121.87,121.79,121.84,21824.0,112.0723,112.0999,112.0263,112.0723,21824.0
2016-07-28 15:20:00,121.85,121.91,121.49,121.55,44670.0,112.0815,112.1367,111.7504,111.8056,44670.0
2016-07-28 15:30:00,121.57,121.75,121.56,121.7,36168.0,111.824,111.9895,111.8148,111.9435,36168.0
2016-07-28 15:40:00,121.7,121.82,121.61,121.69,77848.0,111.9435,112.0539,111.8608,111.9343,77848.0
2016-07-28 15:50:00,121.7,121.79,121.35,121.39,117607.0,111.9435,112.0263,111.6216,111.6584,117607.0
2016-07-29 09:30:00,121.37,122.57,121.37,122.2,29991.0,111.64,112.7438,111.64,112.4035,29991.0
2016-07-29 09:40:00,122.17,122.17,121.82,121.96,16650.0,112.3759,112.3759,112.0539,112.1827,16650.0
2016-07-29 09:50:00,121.98,122.11,121.55,121.55,33959.0,112.2011,112.3207,111.8056,111.8056,33959.0
2016-07-29 10:00:00,121.57,121.76,121.35,121.44,22462.0,111.824,111.9987,111.6216,111.7044,22462.0
2016-07-29 10:10:00,121.41,121.73,121.36,121.67,19134.0,111.6768,111.9711,111.6308,111.9159,19134.0
2016-07-29 10:20:00,121.75,121.98,121.6,121.85,17791.0,111.9895,112.2011,111.8516,112.0815,17791.0
2016-07-29 10:30:00,121.94,122.06,121.8,121.94,26887.0,112.1643,112.2747,112.0355,112.1643,26887.0
2016-07-29 10:40:00,121.94,122.06,121.88,122.04,27103.0,112.1643,112.2747,112.1091,112.2563,27103.0
2016-07-29 10:50:00,122.04,122.33,122.03,122.16,20274.0,112.2563,112.523,112.2471,112.3667,20274.0
2016-07-29 11:00:00,122.19,122.49,122.19,122.38,27623.0,112.3943,112.6702,112.3943,112.569,27623.0
2016-07-29 11:10:00,122.41,122.71,122.41,122.5,53550.0,112.5966,112.8726,112.5966,112.6794,53550.0
2016-07-29 11:20:00,122.47,122.57,122.41,122.47,41760.0,112.6518,112.7438,112.5966,112.6518,41760.0
2016-07-29 11:30:00,122.44,122.6,122.43,122.6,17240.0,112.6242,112.7714,112.615,112.7714,17240.0
2016-07-29 11:40:00,122.65,122.7,122.48,122.5,29566.0,112.8174,112.8634,112.661,112.6794,29566.0
2016-07-29 11:50:00,122.5,122.62,122.36,122.36,21859.0,112.6794,112.7898,112.5506,112.5506,21859.0
2016-07-29 12:00:00,122.34,122.53,122.31,122.39,13080.0,112.5322,112.707,112.5046,112.5782,13080.0
2016-07-29 12:10:00,122.41,122.42,122.23,122.26,11991.0,112.5966,112.6058,112.4311,112.4586,11991.0
2016-07-29 12:20:00,122.24,122.25,122.12,122.17,8545.0,112.4402,112.4494,112.3299,112.3759,8545.0
2016-07-29 12:30:00,122.12,122.38,122.12,122.19,4800.0,112.3299,112.569,112.3299,112.3943,4800.0
2016-07-29 12:40:00,122.17,122.2,122.01,122.04,14751.0,112.3759,112.4035,112.2287,112.2563,14751.0
2016-07-29 12:50:00,122.03,122.18,122.03,122.13,10900.0,112.2471,112.3851,112.2471,112.3391,10900.0
2016-07-29 13:00:00,122.15,122.16,122.05,122.14,10386.0,112.3575,112.3667,112.2655,112.3483,10386.0
2016-07-29 13:10:00,122.17,122.22,122.15,122.16,6727.0,112.3759,112.4219,112.3575,112.3667,6727.0
2016-07-29 13:20:00,122.13,122.23,122.1,122.19,6871.0,112.3391,112.4311,112.3115,112.3943,6871.0
2016-07-29 13:30:00,122.21,122.27,122.16,122.23,11469.0,112.4127,112.4678,112.3667,112.4311,11469.0
2016-07-29 13:40:00,122.23,122.27,122.14,122.26,11069.0,112.4311,112.4678,112.3483,112.4586,11069.0
2016-07-29 13:50:00,122.24,122.33,122.21,122.27,13233.0,112.4402,112.523,112.4127,112.4678,13233.0
2016-07-29 14:00:00,122.27,122.27,122.17,122.17,14623.0,112.4678,112.4678,112.3759,112.3759,14623.0
2016-07-29 14:10:00,122.19,122.21,122.14,122.19,9820.0,112.3943,112.4127,112.3483,112.3943,9820.0
2016-07-29 14:20:00,122.19,122.23,122.13,122.2,12410.0,112.3943,112.4311,112.3391,112.4035,12410.0
2016-07-29 14:30:00,122.17,122.18,122.05,122.09,11942.0,112.3759,112.3851,112.2655,112.3023,11942.0
2016-07-29 14:40:00,122.11,122.22,122.1,122.19,17177.0,112.3207,112.4219,112.3115,112.3943,17177.0
2016-07-29 14:50:00,122.18,122.24,122.16,122.23,15086.0,112.3851,112.4402,112.3667,112.4311,15086.0
2016-07-29 15:00:00,122.2,122.2,122.1,122.18,12750.0,112.4035,112.4035,112.3115,112.3851,12750.0
2016-07-29 15:10:00,122.2,122.22,122.12,122.12,20450.0,112.4035,112.4219,112.3299,112.3299,20450.0
2016-07-29 15:20:00,122.12,122.2,122.09,122.1,17818.0,112.3299,112.4035,112.3023,112.3115,17818.0
2016-07-29 15:30:00,122.09,122.11,122.02,122.03,25526.0,112.3023,112.3207,112.2379,112.2471,25526.0
2016-07-29 15:40:00,122.03,122.29,122.02,122.25,37734.0,112.2471,112.4862,112.2379,112.4494,37734.0
2016-07-29 15:50:00,122.27,122.35,122.14,122.14,97156.0,112.4678,112.5414,112.3483,112.3483,97156.0
2016-08-01 09:30:00,122.48,122.75,122.16,122.16,27995.0,112.661,112.9094,112.3667,112.3667,27995.0
2016-08-01 09:40:00,122.19,122.48,122.05,122.19,13524.0,112.3943,112.661,112.2655,112.3943,13524.0
2016-08-01 09:50:00,122.28,122.71,122.28,122.67,11765.0,112.477,112.8726,112.477,112.8358,11765.0
2016-08-01 10:00:00,122.73,122.74,122.28,122.29,15909.0,112.891,112.9002,112.477,112.4862,15909.0
2016-08-01 10:10:00,122.37,122.59,122.3,122.52,15066.0,112.5598,112.7622,112.4954,112.6978,15066.0
2016-08-01 10:20:00,122.55,122.61,122.34,122.52,16591.0,112.7254,112.7806,112.5322,112.6978,16591.0
2016-08-01 10:30:00,122.5,122.61,122.24,122.24,11425.0,112.6794,112.7806,112.4402,112.4402,11425.0
2016-08-01 10:40:00,122.31,122.69,122.31,122.58,12466.0,112.5046,112.8542,112.5046,112.753,12466.0
2016-08-01 10:50:00,122.66,122.71,122.56,122.57,17749.0,112.8266,112.8726,112.7346,112.7438,17749.0
2016-08-01 11:00:00,122.56,122.68,122.42,122.57,22962.0,112.7346,112.845,112.6058,112.7438,22962.0
2016-08-01 11:10:00,122.57,122.65,122.47,122.47,12670.0,112.7438,112.8174,112.6518,112.6518,12670.0
2016-08-01 11:20:00,122.47,122.5,122.32,122.32,9685.0,112.6518,112.6794,112.5138,112.5138,9685.0
2016-08-01 11:30:00,122.3,122.36,122.2,122.26,5097.0,112.4954,112.5506,112.4035,112.4586,5097.0
2016-08-01 11:40:00,122.24,122.3,122.16,122.16,2902.0,112.4402,112.4954,112.3667,112.3667,2902.0
2016-08-01 11:50:00,122.12,122.14,121.63,121.68,10136.0,112.3299,112.3483,111.8792,111.9251,10136.0
2016-08-01 12:00:00,121.67,121.71,121.31,121.37,20965.0,111.9159,111.9527,111.5848,111.64,20965.0
2016-08-01 12:10:00,121.35,121.35,121.01,121.32,11020.0,111.6216,111.6216,111.3089,111.594,11020.0
2016-08-01 12:20:00,121.31,121.31,120.94,121.14,12676.0,111.5848,111.5848,111.2445,111.4284,12676.0
2016-08-01 12:30:00,121.16,121.4,121.1,121.38,13310.0,111.4468,111.6676,111.3916,111.6492,13310.0
2016-08-01 12:40:00,121.4,121.4,121.22,121.31,7524.0,111.6676,111.6676,111.502,111.5848,7524.0
2016-08-01 12:50:00,121.29,121.35,121.11,121.11,5232.0,111.5664,111.6216,111.4008,111.4008,5232.0
2016-08-01 13:00:00,121.15,121.34,121.11,121.34,10389.0,111.4376,111.6124,111.4008,111.6124,10389.0
2016-08-01 13:10:00,121.3,121.4,121.25,121.3,5371.0,111.5756,111.6676,111.5296,111.5756,5371.0
2016-08-01 13:20:00,121.32,121.37,121.2,121.3,6259.0,111.594,111.64,111.4836,111.5756,6259.0
2016-08-01 13:30:00,121.32,121.43,121.28,121.28,5885.0,111.594,111.6952,111.5572,111.5572,5885.0
2016-08-01 13:40:00,121.26,121.26,121.1,121.13,6453.0,111.5388,111.5388,111.3916,111.4192,6453.0
2016-08-01 13:50:00,121.12,121.35,121.04,121.34,5550.0,111.41,111.6216,111.3365,111.6124,5550.0
2016-08-01 14:00:00,121.32,121.43,121.32,121.35,7527.0,111.594,111.6952,111.594,111.6216,7527.0
2016-08-01 14:10:00,121.35,121.35,121.11,121.26,6584.0,111.6216,111.6216,111.4008,111.5388,6584.0
2016-08-01 14:20:00,121.2,121.26,121.08,121.08,10576.0,111.4836,111.5388,111.3732,111.3732,10576.0
2016-08-01 14:30:00,121.09,121.23,121.06,121.23,5868.0,111.3824,111.5112,111.3548,111.5112,5868.0
2016-08-01 14:40:00,121.25,121.27,121.17,121.27,6154.0,111.5296,111.548,111.456,111.548,6154.0
2016-08-01 14:50:00,121.3,121.3,121.11,121.19,5950.0,111.5756,111.5756,111.4008,111.4744,5950.0
2016-08-01 15:00:00,121.19,121.19,121.01,121.02,9741.0,111.4744,111.4744,111.3089,111.3181,9741.0
2016-08-01 15:10:00,120.99,121.13,120.89,120.91,16171.0,111.2905,111.4192,111.1985,111.2169,16171.0
2016-08-01 15:20:00,120.91,120.99,120.81,120.86,10293.0,111.2169,111.2905,111.1249,111.1709,10293.0
2016-08-01 15:30:00,120.89,121.08,120.88,120.98,20558.0,111.1985,111.3732,111.1893,111.2813,20558.0
2016-08-01 15:40:00,121.0,121.11,120.88,120.97,38254.0,111.2997,111.4008,111.1893,111.2721,38254.0
2016-08-01 15:50:00,120.97,121.22,120.92,121.2,42247.0,111.2721,111.502,111.2261,111.4836,42247.0
2016-08-02 09:30:00,120.97,121.05,120.13,120.13,22987.0,111.2721,111.3456,110.4994,110.4994,22987.0
2016-08-02 09:40:00,120.14,120.56,120.14,120.32,25380.0,110.5086,110.8949,110.5086,110.6742,25380.0
2016-08-02 09:50:00,120.45,120.79,120.43,120.75,11223.0,110.7937,111.1065,110.7754,111.0697,11223.0
2016-08-02 10:00:00,120.66,120.76,120.56,120.57,15516.0,110.9869,111.0789,110.8949,110.9041,15516.0
2016-08-02 10:10:00,120.62,120.65,120.34,120.38,24366.0,110.9501,110.9777,110.6926,110.7294,24366.0
2016-08-02 10:20:00,120.4,120.4,120.12,120.17,10097.0,110.7478,110.7478,110.4902,110.5362,10097.0
2016-08-02 10:30:00,120.19,120.2,119.61,119.61,25316.0,110.5546,110.5638,110.0211,110.0211,25316.0
2016-08-02 10:40:00,119.61,119.62,119.24,119.36,23308.0,110.0211,110.0303,109.6808,109.7911,23308.0
2016-08-02 10:50:00,119.34,119.52,119.21,119.34,12624.0,109.7727,109.9383,109.6532,109.7727,12624.0
2016-08-02 11:00:00,119.39,119.49,119.19,119.24,20461.0,109.8187,109.9107,109.6348,109.6808,20461.0
2016-08-02 11:10:00,119.24,119.42,119.15,119.4,18296.0,109.6808,109.8463,109.598,109.8279,18296.0
2016-08-02 11:20:00,119.4,119.77,119.4,119.74,17050.0,109.8279,110.1683,109.8279,110.1407,17050.0
2016-08-02 11:30:00,119.75,119.75,119.4,119.41,24690.0,110.1499,110.1499,109.8279,109.8371,24690.0
2016-08-02 11:40:00,119.43,119.56,119.41,119.55,18627.0,109.8555,109.9751,109.8371,109.9659,18627.0
2016-08-02 11:50:00,119.56,119.58,119.46,119.5,19984.0,109.9751,109.9935,109.8831,109.9199,19984.0
2016-08-02 12:00:00,119.49,119.6,119.4,119.54,24839.0,109.9107,110.0119,109.8279,109.9567,24839.0
2016-08-02 12:10:00,119.48,119.72,119.48,119.68,18787.0,109.9015,110.1223,109.9015,110.0855,18787.0
2016-08-02 12:20:00,119.69,119.88,119.69,119.73,14378.0,110.0947,110.2694,110.0947,110.1315,14378.0
2016-08-02 12:30:00,119.76,119.76,119.62,119.67,28396.0,110.1591,110.1591,110.0303,110.0763,28396.0
2016-08-02 12:40:00,119.67,119.71,119.62,119.65,14175.0,110.0763,110.1131,110.0303,110.0579,14175.0
2016-08-02 12:50:00,119.72,119.77,119.47,119.47,11393.0,110.1223,110.1683,109.8923,109.8923,11393.0
2016-08-02 13:00:00,119.47,119.55,119.42,119.42,12200.0,109.8923,109.9659,109.8463,109.8463,12200.0
2016-08-02 13:10:00,119.42,119.52,119.38,119.49,14265.0,109.8463,109.9383,109.8095,109.9107,14265.0
2016-08-02 13:20:00,119.5,119.65,119.46,119.65,8101.0,109.9199,110.0579,109.8831,110.0579,8101.0
2016-08-02 13:30:00,119.66,119.67,119.54,119.63,11838.0,110.0671,110.0763,109.9567,110.0395,11838.0
2016-08-02 13:40:00,119.59,119.72,119.46,119.72,11745.0,110.0027,110.1223,109.8831,110.1223,11745.0
2016-08-02 13:50:00,119.72,119.84,119.68,119.78,13022.0,110.1223,110.2327,110.0855,110.1775,13022.0
2016-08-02 14:00:00,119.73,120.11,119.7,120.11,15572.0,110.1315,110.481,110.1039,110.481,15572.0
2016-08-02 14:10:00,120.11,120.27,120.04,120.19,18850.0,110.481,110.6282,110.4166,110.5546,18850.0
2016-08-02 14:20:00,120.19,120.33,120.14,120.25,18267.0,110.5546,110.6834,110.5086,110.6098,18267.0
2016-08-02 14:30:00,120.25,120.29,120.1,120.1,17588.0,110.6098,110.6466,110.4718,110.4718,17588.0
2016-08-02 14:40:00,120.11,120.52,120.1,120.48,17104.0,110.481,110.8581,110.4718,110.8213,17104.0
2016-08-02 14:50:00,120.48,120.53,120.21,120.29,20984.0,110.8213,110.8673,110.573,110.6466,20984.0
2016-08-02 15:00:00,120.31,120.45,120.22,120.3,18129.0,110.665,110.7937,110.5822,110.6558,18129.0
2016-08-02 15:10:00,120.33,120.33,120.12,120.12,17554.0,110.6834,110.6834,110.4902,110.4902,17554.0
2016-08-02 15:20:00,120.12,120.17,120.01,120.06,25795.0,110.4902,110.5362,110.389,110.435,25795.0
2016-08-02 15:30:00,120.02,120.33,120.01,120.28,22191.0,110.3982,110.6834,110.389,110.6374,22191.0
2016-08-02 15:40:00,120.27,120.27,120.1,120.19,43837.0,110.6282,110.6282,110.4718,110.5546,43837.0
2016-08-02 15:50:00,120.18,120.2,120.08,120.11,72330.0,110.5454,110.5638,110.4534,110.481,72330.0
2016-08-03 09:30:00,120.02,120.12,119.58,120.08,9922.0,110.3982,110.4902,109.9935,110.4534,9922.0
2016-08-03 09:40:00,120.12,120.44,119.81,119.9,5874.0,110.4902,110.7846,110.2051,110.2878,5874.0
2016-08-03 09:50:00,119.85,120.0,119.6,119.6,6980.0,110.2419,110.3798,110.0119,110.0119,6980.0
2016-08-03 10:00:00,119.52,119.96,119.52,119.52,12369.0,109.9383,110.343,109.9383,109.9383,12369.0
2016-08-03 10:10:00,119.52,119.86,119.5,119.72,8123.0,109.9383,110.251,109.9199,110.1223,8123.0
2016-08-03 10:20:00,119.78,119.83,119.65,119.65,3284.0,110.1775,110.2235,110.0579,110.0579,3284.0
2016-08-03 10:30:00,119.57,119.86,119.52,119.81,12502.0,109.9843,110.251,109.9383,110.2051,12502.0
2016-08-03 10:40:00,119.8,119.9,119.79,119.89,5405.0,110.1959,110.2878,110.1867,110.2786,5405.0
2016-08-03 10:50:00,119.93,119.93,119.76,119.76,7023.0,110.3154,110.3154,110.1591,110.1591,7023.0
2016-08-03 11:00:00,119.8,119.89,119.75,119.75,4760.0,110.1959,110.2786,110.1499,110.1499,4760.0
2016-08-03 11:10:00,119.78,119.97,119.78,119.95,4769.0,110.1775,110.3522,110.1775,110.3338,4769.0
2016-08-03 11:20:00,119.97,120.36,119.97,120.26,9623.0,110.3522,110.711,110.3522,110.619,9623.0
2016-08-03 11:30:00,120.29,120.35,120.18,120.22,4077.0,110.6466,110.7018,110.5454,110.5822,4077.0
2016-08-03 11:40:00,120.19,120.2,120.03,120.09,2206.0,110.5546,110.5638,110.4074,110.4626,2206.0
2016-08-03 11:50:00,120.12,120.26,120.1,120.19,6160.0,110.4902,110.619,110.4718,110.5546,6160.0
2016-08-03 12:00:00,120.2,120.26,120.1,120.26,1910.0,110.5638,110.619,110.4718,110.619,1910.0
2016-08-03 12:10:00,120.2,120.2,120.08,120.16,4518.0,110.5638,110.5638,110.4534,110.527,4518.0
2016-08-03 12:20:00,120.16,120.16,119.85,120.06,6438.0,110.527,110.527,110.2419,110.435,6438.0
2016-08-03 12:30:00,119.97,120.1,119.97,120.01,2070.0,110.3522,110.4718,110.3522,110.389,2070.0
2016-08-03 12:40:00,120.01,120.1,119.91,119.93,13182.0,110.389,110.4718,110.297,110.3154,13182.0
2016-08-03 12:50:00,119.91,119.96,119.86,119.87,1502.0,110.297,110.343,110.251,110.2602,1502.0
2016-08-03 13:00:00,119.91,120.09,119.89,120.02,3475.0,110.297,110.4626,110.2786,110.3982,3475.0
2016-08-03 13:10:00,120.06,120.08,120.0,120.05,1630.0,110.435,110.4534,110.3798,110.4258,1630.0
2016-08-03 13:20:00,120.05,120.09,120.05,120.05,1100.0,110.4258,110.4626,110.4258,110.4258,1100.0
2016-08-03 13:30:00,120.03,120.08,119.96,119.96,7973.0,110.4074,110.4534,110.343,110.343,7973.0
2016-08-03 13:40:00,119.93,120.03,119.9,120.0,9352.0,110.3154,110.4074,110.2878,110.3798,9352.0
2016-08-03 13:50:00,119.97,120.13,119.93,120.13,6180.0,110.3522,110.4994,110.3154,110.4994,6180.0
2016-08-03 14:00:00,120.13,120.32,120.12,120.32,5569.0,110.4994,110.6742,110.4902,110.6742,5569.0
2016-08-03 14:10:00,120.34,120.4,120.16,120.17,3495.0,110.6926,110.7478,110.527,110.5362,3495.0
2016-08-03 14:20:00,120.18,120.24,119.95,120.01,2762.0,110.5454,110.6006,110.3338,110.389,2762.0
2016-08-03 14:30:00,119.94,120.14,119.94,120.02,4300.0,110.3246,110.5086,110.3246,110.3982,4300.0
2016-08-03 14:40:00,120.01,120.01,119.89,119.95,3166.0,110.389,110.389,110.2786,110.3338,3166.0
2016-08-03 14:50:00,119.93,120.14,119.93,120.03,3254.0,110.3154,110.5086,110.3154,110.4074,3254.0
2016-08-03 15:00:00,120.07,120.25,120.04,120.21,7702.0,110.4442,110.6098,110.4166,110.573,7702.0
2016-08-03 15:10:00,120.25,120.27,120.18,120.21,6940.0,110.6098,110.6282,110.5454,110.573,6940.0
2016-08-03 15:20:00,120.24,120.29,120.19,120.27,8006.0,110.6006,110.6466,110.5546,110.6282,8006.0
2016-08-03 15:30:00,120.28,120.29,120.17,120.21,6859.0,110.6374,110.6466,110.5362,110.573,6859.0
2016-08-03 15:40:00,120.21,120.29,120.14,120.28,13597.0,110.573,110.6466,110.5086,110.6374,13597.0
2016-08-03 15:50:00,120.28,120.5,120.28,120.48,52854.0,110.6374,110.8397,110.6374,110.8213,52854.0
2016-08-04 09:30:00,120.05,120.8,119.79,120.1,11646.0,110.4258,111.1157,110.1867,110.4718,11646.0
2016-08-04 09:40:00,120.22,120.41,120.2,120.28,1600.0,110.5822,110.757,110.5638,110.6374,1600.0
2016-08-04 09:50:00,120.25,120.25,119.78,119.8,5748.0,110.6098,110.6098,110.1775,110.1959,5748.0
2016-08-04 10:00:00,119.84,119.84,119.46,119.74,6312.0,110.2327,110.2327,109.8831,110.1407,6312.0
2016-08-04 10:10:00,119.74,120.0,119.71,119.96,7418.0,110.1407,110.3798,110.1131,110.343,7418.0
2016-08-04 10:20:00,119.97,119.97,119.69,119.8,9967.0,110.3522,110.3522,110.0947,110.1959,9967.0
2016-08-04 10:30:00,119.8,120.01,119.75,120.01,10607.0,110.1959,110.389,110.1499,110.389,10607.0
2016-08-04 10:40:00,119.96,120.0,119.79,119.79,3987.0,110.343,110.3798,110.1867,110.1867,3987.0
2016-08-04 10:50:00,119.79,120.02,119.79,120.02,13653.0,110.1867,110.3982,110.1867,110.3982,13653.0
2016-08-04 11:00:00,120.0,120.03,119.92,120.01,8920.0,110.3798,110.4074,110.3062,110.389,8920.0
2016-08-04 11:10:00,120.01,120.02,119.8,119.93,10150.0,110.389,110.3982,110.1959,110.3154,10150.0
2016-08-04 11:20:00,119.97,120.06,119.88,119.88,3101.0,110.3522,110.435,110.2694,110.2694,3101.0
2016-08-04 11:30:00,119.93,119.96,119.86,119.93,7711.0,110.3154,110.343,110.251,110.3154,7711.0
2016-08-04 11:40:00,119.9,119.93,119.84,119.9,8510.0,110.2878,110.3154,110.2327,110.2878,8510.0
2016-08-04 11:50:00,119.87,119.93,119.74,119.92,13000.0,110.2602,110.3154,110.1407,110.3062,13000.0
2016-08-04 12:00:00,119.95,119.96,119.88,119.9,10979.0,110.3338,110.343,110.2694,110.2878,10979.0
2016-08-04 12:10:00,119.9,119.9,119.84,119.84,4339.0,110.2878,110.2878,110.2327,110.2327,4339.0
2016-08-04 12:20:00,119.79,119.9,119.78,119.9,2529.0,110.1867,110.2878,110.1775,110.2878,2529.0
2016-08-04 12:30:00,119.9,119.9,119.76,119.82,8211.0,110.2878,110.2878,110.1591,110.2143,8211.0
2016-08-04 12:40:00,119.84,119.9,119.79,119.79,3089.0,110.2327,110.2878,110.1867,110.1867,3089.0
2016-08-04 12:50:00,119.84,119.85,119.77,119.77,2207.0,110.2327,110.2419,110.1683,110.1683,2207.0
2016-08-04 13:00:00,119.75,119.79,119.64,119.69,4201.0,110.1499,110.1867,110.0487,110.0947,4201.0
2016-08-04 13:10:00,119.67,119.71,119.5,119.5,3588.0,110.0763,110.1131,109.9199,109.9199,3588.0
2016-08-04 13:20:00,119.5,119.68,119.5,119.51,3472.0,109.9199,110.0855,109.9199,109.9291,3472.0
2016-08-04 13:30:00,119.67,119.68,119.56,119.61,4900.0,110.0763,110.0855,109.9751,110.0211,4900.0
2016-08-04 13:40:00,119.58,119.68,119.58,119.6,5720.0,109.9935,110.0855,109.9935,110.0119,5720.0
2016-08-04 13:50:00,119.61,119.69,119.58,119.67,3452.0,110.0211,110.0947,109.9935,110.0763,3452.0
2016-08-04 14:00:00,119.69,119.78,119.64,119.75,3537.0,110.0947,110.1775,110.0487,110.1499,3537.0
2016-08-04 14:10:00,119.77,119.77,119.56,119.58,3647.0,110.1683,110.1683,109.9751,109.9935,3647.0
2016-08-04 14:20:00,119.56,119.72,119.55,119.68,5183.0,109.9751,110.1223,109.9659,110.0855,5183.0
2016-08-04 14:30:00,119.71,119.71,119.56,119.57,5767.0,110.1131,110.1131,109.9751,109.9843,5767.0
2016-08-04 14:40:00,119.57,119.63,119.57,119.6,3100.0,109.9843,110.0395,109.9843,110.0119,3100.0
2016-08-04 14:50:00,119.57,119.61,119.56,119.6,4542.0,109.9843,110.0211,109.9751,110.0119,4542.0
2016-08-04 15:00:00,119.61,119.61,119.54,119.57,10194.0,110.0211,110.0211,109.9567,109.9843,10194.0
2016-08-04 15:10:00,119.63,119.66,119.58,119.62,5524.0,110.0395,110.0671,109.9935,110.0303,5524.0
2016-08-04 15:20:00,119.64,119.64,119.55,119.59,6801.0,110.0487,110.0487,109.9659,110.0027,6801.0
2016-08-04 15:30:00,119.59,119.75,119.57,119.72,18832.0,110.0027,110.1499,109.9843,110.1223,18832.0
2016-08-04 15:40:00,119.71,119.8,119.69,119.72,20994.0,110.1131,110.1959,110.0947,110.1223,20994.0
2016-08-04 15:50:00,119.74,119.75,119.61,119.65,30264.0,110.1407,110.1499,110.0211,110.0579,30264.0
2016-08-05 09:30:00,120.8,121.23,120.45,121.23,24924.0,111.1157,111.5112,110.7937,111.5112,24924.0
2016-08-05 09:40:00,121.21,121.31,120.89,120.98,44195.0,111.4928,111.5848,111.1985,111.2813,44195.0
2016-08-05 09:50:00,121.0,121.35,120.84,121.32,22853.0,111.2997,111.6216,111.1525,111.594,22853.0
2016-08-05 10:00:00,121.31,121.47,121.22,121.23,23939.0,111.5848,111.732,111.502,111.5112,23939.0
2016-08-05 10:10:00,121.21,121.33,121.1,121.1,10700.0,111.4928,111.6032,111.3916,111.3916,10700.0
2016-08-05 10:20:00,121.11,121.26,121.0,121.07,10762.0,111.4008,111.5388,111.2997,111.364,10762.0
2016-08-05 10:30:00,121.07,121.16,120.88,120.93,14506.0,111.364,111.4468,111.1893,111.2353,14506.0
2016-08-05 10:40:00,120.92,121.09,120.89,121.01,13752.0,111.2261,111.3824,111.1985,111.3089,13752.0
2016-08-05 10:50:00,121.0,121.08,120.96,121.01,16889.0,111.2997,111.3732,111.2629,111.3089,16889.0
2016-08-05 11:00:00,121.0,121.2,121.0,121.07,18565.0,111.2997,111.4836,111.2997,111.364,18565.0
2016-08-05 11:10:00,121.08,121.08,120.89,120.93,5600.0,111.3732,111.3732,111.1985,111.2353,5600.0
2016-08-05 11:20:00,120.88,121.07,120.88,121.07,4221.0,111.1893,111.364,111.1893,111.364,4221.0
2016-08-05 11:30:00,121.05,121.05,120.89,120.89,15768.0,111.3456,111.3456,111.1985,111.1985,15768.0
2016-08-05 11:40:00,120.88,120.97,120.82,120.92,5331.0,111.1893,111.2721,111.1341,111.2261,5331.0
2016-08-05 11:50:00,120.94,121.0,120.89,120.93,4495.0,111.2445,111.2997,111.1985,111.2353,4495.0
2016-08-05 12:00:00,120.93,120.95,120.78,120.91,5539.0,111.2353,111.2537,111.0973,111.2169,5539.0
2016-08-05 12:10:00,120.95,121.0,120.75,120.76,11938.0,111.2537,111.2997,111.0697,111.0789,11938.0
2016-08-05 12:20:00,120.8,120.82,120.71,120.78,6577.0,111.1157,111.1341,111.0329,111.0973,6577.0
2016-08-05 12:30:00,120.77,120.8,120.75,120.8,2400.0,111.0881,111.1157,111.0697,111.1157,2400.0
2016-08-05 12:40:00,120.8,120.87,120.77,120.87,4672.0,111.1157,111.1801,111.0881,111.1801,4672.0
2016-08-05 12:50:00,120.83,120.91,120.81,120.85,5600.0,111.1433,111.2169,111.1249,111.1617,5600.0
2016-08-05 13:00:00,120.88,120.89,120.84,120.84,4754.0,111.1893,111.1985,111.1525,111.1525,4754.0
2016-08-05 13:10:00,120.82,120.92,120.79,120.85,6340.0,111.1341,111.2261,111.1065,111.1617,6340.0
2016-08-05 13:20:00,120.87,120.87,120.72,120.73,5346.0,111.1801,111.1801,111.0421,111.0513,5346.0
2016-08-05 13:30:00,120.75,120.95,120.67,120.93,64187.0,111.0697,111.2537,110.9961,111.2353,64187.0
2016-08-05 13:40:00,120.91,121.05,120.91,120.99,7804.0,111.2169,111.3456,111.2169,111.2905,7804.0
2016-08-05 13:50:00,120.99,121.01,120.77,120.82,14957.0,111.2905,111.3089,111.0881,111.1341,14957.0
2016-08-05 14:00:00,120.84,120.86,120.72,120.83,8428.0,111.1525,111.1709,111.0421,111.1433,8428.0
2016-08-05 14:10:00,120.82,120.84,120.59,120.59,8313.0,111.1341,111.1525,110.9225,110.9225,8313.0
2016-08-05 14:20:00,120.62,120.67,120.51,120.57,10616.0,110.9501,110.9961,110.8489,110.9041,10616.0
2016-08-05 14:30:00,120.57,120.6,120.49,120.5,10945.0,110.9041,110.9317,110.8305,110.8397,10945.0
2016-08-05 14:40:00,120.5,120.52,120.41,120.48,11816.0,110.8397,110.8581,110.757,110.8213,11816.0
2016-08-05 14:50:00,120.47,120.53,120.47,120.5,11894.0,110.8121,110.8673,110.8121,110.8397,11894.0
2016-08-05 15:00:00,120.49,120.77,120.48,120.71,16047.0,110.8305,111.0881,110.8213,111.0329,16047.0
2016-08-05 15:10:00,120.7,120.74,120.67,120.69,15803.0,111.0237,111.0605,110.9961,111.0145,15803.0
2016-08-05 15:20:00,120.69,120.81,120.64,120.81,17596.0,111.0145,111.1249,110.9685,111.1249,17596.0
2016-08-05 15:30:00,120.81,120.84,120.74,120.76,22642.0,111.1249,111.1525,111.0605,111.0789,22642.0
2016-08-05 15:40:00,120.77,120.83,120.73,120.8,31003.0,111.0881,111.1433,111.0513,111.1157,31003.0
2016-08-05 15:50:00,120.81,120.87,120.73,120.87,69040.0,111.1249,111.1801,111.0513,111.1801,69040.0
2016-08-08 09:30:00,120.79,121.0,120.42,120.76,14125.0,111.1065,111.2997,110.7662,111.0789,14125.0
2016-08-08 09:40:00,120.83,120.83,120.51,120.52,7038.0,111.1433,111.1433,110.8489,110.8581,7038.0
2016-08-08 09:50:00,120.55,120.66,120.37,120.65,9177.0,110.8857,110.9869,110.7202,110.9777,9177.0
2016-08-08 10:00:00,120.65,120.85,120.65,120.8,6026.0,110.9777,111.1617,110.9777,111.1157,6026.0
2016-08-08 10:10:00,120.77,120.77,120.58,120.63,7688.0,111.0881,111.0881,110.9133,110.9593,7688.0
2016-08-08 10:20:00,120.45,120.55,120.23,120.38,8502.0,110.7937,110.8857,110.5914,110.7294,8502.0
2016-08-08 10:30:00,120.39,120.58,120.37,120.45,10490.0,110.7386,110.9133,110.7202,110.7937,10490.0
2016-08-08 10:40:00,120.49,120.57,120.44,120.49,8955.0,110.8305,110.9041,110.7846,110.8305,8955.0
2016-08-08 10:50:00,120.45,120.45,120.32,120.42,6438.0,110.7937,110.7937,110.6742,110.7662,6438.0
2016-08-08 11:00:00,120.38,120.55,120.38,120.54,9456.0,110.7294,110.8857,110.7294,110.8765,9456.0
2016-08-08 11:10:00,120.51,120.57,120.47,120.55,6214.0,110.8489,110.9041,110.8121,110.8857,6214.0
2016-08-08 11:20:00,120.58,120.69,120.54,120.59,8181.0,110.9133,111.0145,110.8765,110.9225,8181.0
2016-08-08 11:30:00,120.58,120.6,120.5,120.5,6429.0,110.9133,110.9317,110.8397,110.8397,6429.0
2016-08-08 11:40:00,120.51,120.51,120.15,120.15,5300.0,110.8489,110.8489,110.5178,110.5178,5300.0
2016-08-08 11:50:00,120.23,120.25,120.1,120.16,6971.0,110.5914,110.6098,110.4718,110.527,6971.0
2016-08-08 12:00:00,120.16,120.22,120.15,120.2,11369.0,110.527,110.5822,110.5178,110.5638,11369.0
2016-08-08 12:10:00,120.2,120.22,120.13,120.19,5536.0,110.5638,110.5822,110.4994,110.5546,5536.0
2016-08-08 12:20:00,120.2,120.25,120.19,120.23,9994.0,110.5638,110.6098,110.5546,110.5914,9994.0
2016-08-08 12:30:00,120.24,120.29,120.22,120.28,5465.0,110.6006,110.6466,110.5822,110.6374,5465.0
2016-08-08 12:40:00,120.29,120.29,120.2,120.25,6630.0,110.6466,110.6466,110.5638,110.6098,6630.0
2016-08-08 12:50:00,120.25,120.25,120.14,120.15,4236.0,110.6098,110.6098,110.5086,110.5178,4236.0
2016-08-08 13:00:00,120.16,120.27,120.13,120.26,6846.0,110.527,110.6282,110.4994,110.619,6846.0
2016-08-08 13:10:00,120.24,120.24,120.2,120.22,3604.0,110.6006,110.6006,110.5638,110.5822,3604.0
2016-08-08 13:20:00,120.22,120.22,120.12,120.13,5564.0,110.5822,110.5822,110.4902,110.4994,5564.0
2016-08-08 13:30:00,120.12,120.29,120.12,120.28,9542.0,110.4902,110.6466,110.4902,110.6374,9542.0
2016-08-08 13:40:00,120.29,120.38,120.29,120.29,8690.0,110.6466,110.7294,110.6466,110.6466,8690.0
2016-08-08 13:50:00,120.3,120.45,120.3,120.45,9300.0,110.6558,110.7937,110.6558,110.7937,9300.0
2016-08-08 14:00:00,120.45,120.46,120.28,120.28,8682.0,110.7937,110.8029,110.6374,110.6374,8682.0
2016-08-08 14:10:00,120.28,120.29,120.06,120.06,6800.0,110.6374,110.6466,110.435,110.435,6800.0
2016-08-08 14:20:00,120.07,120.1,119.94,119.95,6987.0,110.4442,110.4718,110.3246,110.3338,6987.0
2016-08-08 14:30:00,119.95,120.06,119.92,120.06,10590.0,110.3338,110.435,110.3062,110.435,10590.0
2016-08-08 14:40:00,120.06,120.1,119.99,120.08,10803.0,110.435,110.4718,110.3706,110.4534,10803.0
2016-08-08 14:50:00,120.07,120.09,119.97,119.98,7291.0,110.4442,110.4626,110.3522,110.3614,7291.0
2016-08-08 15:00:00,119.98,120.14,119.96,120.12,10613.0,110.3614,110.5086,110.343,110.4902,10613.0
2016-08-08 15:10:00,120.14,120.19,120.07,120.09,11434.0,110.5086,110.5546,110.4442,110.4626,11434.0
2016-08-08 15:20:00,120.08,120.09,119.97,119.98,9472.0,110.4534,110.4626,110.3522,110.3614,9472.0
2016-08-08 15:30:00,119.99,120.1,119.98,120.04,20610.0,110.3706,110.4718,110.3614,110.4166,20610.0
2016-08-08 15:40:00,120.06,120.08,120.0,120.04,29207.0,110.435,110.4534,110.3798,110.4166,29207.0
2016-08-08 15:50:00,120.05,120.17,119.96,120.16,60511.0,110.4258,110.5362,110.343,110.527,60511.0
2016-08-09 09:30:00,120.44,120.94,120.21,120.31,13354.0,110.7846,111.2445,110.573,110.665,13354.0
2016-08-09 09:40:00,120.27,120.7,120.27,120.69,5350.0,110.6282,111.0237,110.6282,111.0145,5350.0
2016-08-09 09:50:00,120.82,120.94,120.72,120.92,8438.0,111.1341,111.2445,111.0421,111.2261,8438.0
2016-08-09 10:00:00,120.88,120.95,120.63,120.83,8598.0,111.1893,111.2537,110.9593,111.1433,8598.0
2016-08-09 10:10:00,120.83,120.93,120.83,120.84,5200.0,111.1433,111.2353,111.1433,111.1525,5200.0
2016-08-09 10:20:00,120.88,120.93,120.79,120.83,8762.0,111.1893,111.2353,111.1065,111.1433,8762.0
2016-08-09 10:30:00,120.72,120.76,120.51,120.61,14418.0,111.0421,111.0789,110.8489,110.9409,14418.0
2016-08-09 10:40:00,120.58,120.58,120.42,120.43,4904.0,110.9133,110.9133,110.7662,110.7754,4904.0
2016-08-09 10:50:00,120.46,120.46,120.24,120.41,7234.0,110.8029,110.8029,110.6006,110.757,7234.0
2016-08-09 11:00:00,120.46,120.56,120.43,120.49,9755.0,110.8029,110.8949,110.7754,110.8305,9755.0
2016-08-09 11:10:00,120.5,120.52,120.42,120.46,8231.0,110.8397,110.8581,110.7662,110.8029,8231.0
2016-08-09 11:20:00,120.49,120.53,120.26,120.3,8094.0,110.8305,110.8673,110.619,110.6558,8094.0
2016-08-09 11:30:00,120.37,120.4,120.28,120.33,10466.0,110.7202,110.7478,110.6374,110.6834,10466.0
2016-08-09 11:40:00,120.32,120.4,120.24,120.38,6297.0,110.6742,110.7478,110.6006,110.7294,6297.0
2016-08-09 11:50:00,120.4,120.54,120.4,120.43,6695.0,110.7478,110.8765,110.7478,110.7754,6695.0
2016-08-09 12:00:00,120.48,120.55,120.45,120.5,7081.0,110.8213,110.8857,110.7937,110.8397,7081.0
2016-08-09 12:10:00,120.52,120.52,120.35,120.35,6600.0,110.8581,110.8581,110.7018,110.7018,6600.0
2016-08-09 12:20:00,120.37,120.38,120.19,120.33,4600.0,110.7202,110.7294,110.5546,110.6834,4600.0
2016-08-09 12:30:00,120.29,120.29,120.17,120.18,4418.0,110.6466,110.6466,110.5362,110.5454,4418.0
2016-08-09 12:40:00,120.17,120.26,120.15,120.2,3346.0,110.5362,110.619,110.5178,110.5638,3346.0
2016-08-09 12:50:00,120.25,120.3,120.21,120.24,2100.0,110.6098,110.6558,110.573,110.6006,2100.0
2016-08-09 13:00:00,120.25,120.31,120.2,120.24,7881.0,110.6098,110.665,110.5638,110.6006,7881.0
2016-08-09 13:10:00,120.26,120.31,120.24,120.25,4593.0,110.619,110.665,110.6006,110.6098,4593.0
2016-08-09 13:20:00,120.28,120.3,120.2,120.24,7287.0,110.6374,110.6558,110.5638,110.6006,7287.0
2016-08-09 13:30:00,120.26,120.45,120.26,120.39,7650.0,110.619,110.7937,110.619,110.7386,7650.0
2016-08-09 13:40:00,120.36,120.41,120.32,120.41,4000.0,110.711,110.757,110.6742,110.757,4000.0
2016-08-09 13:50:00,120.37,120.5,120.37,120.48,7655.0,110.7202,110.8397,110.7202,110.8213,7655.0
2016-08-09 14:00:00,120.49,120.49,120.39,120.39,7941.0,110.8305,110.8305,110.7386,110.7386,7941.0
2016-08-09 14:10:00,120.41,120.42,120.36,120.37,7784.0,110.757,110.7662,110.711,110.7202,7784.0
2016-08-09 14:20:00,120.37,120.38,120.27,120.29,8390.0,110.7202,110.7294,110.6282,110.6466,8390.0
2016-08-09 14:30:00,120.28,120.36,120.23,120.35,14844.0,110.6374,110.711,110.5914,110.7018,14844.0
2016-08-09 14:40:00,120.34,120.46,120.32,120.46,8744.0,110.6926,110.8029,110.6742,110.8029,8744.0
2016-08-09 14:50:00,120.46,120.61,120.45,120.61,16329.0,110.8029,110.9409,110.7937,110.9409,16329.0
2016-08-09 15:00:00,120.63,120.63,120.45,120.53,14505.0,110.9593,110.9593,110.7937,110.8673,14505.0
2016-08-09 15:10:00,120.53,120.53,120.43,120.48,11521.0,110.8673,110.8673,110.7754,110.8213,11521.0
2016-08-09 15:20:00,120.48,120.61,120.47,120.56,30299.0,110.8213,110.9409,110.8121,110.8949,30299.0
2016-08-09 15:30:00,120.55,120.6,120.53,120.6,12831.0,110.8857,110.9317,110.8673,110.9317,12831.0
2016-08-09 15:40:00,120.59,120.66,120.55,120.65,19165.0,110.9225,110.9869,110.8857,110.9777,19165.0
2016-08-09 15:50:00,120.63,120.64,120.47,120.54,54595.0,110.9593,110.9685,110.8121,110.8765,54595.0
2016-08-10 09:30:00,120.62,120.98,119.61,120.0,13175.0,110.9501,111.2813,110.0211,110.3798,13175.0
2016-08-10 09:40:00,120.01,120.09,119.71,119.77,4555.0,110.389,110.4626,110.1131,110.1683,4555.0
2016-08-10 09:50:00,119.75,119.9,119.66,119.69,6008.0,110.1499,110.2878,110.0671,110.0947,6008.0
2016-08-10 10:00:00,119.72,119.76,119.61,119.61,10057.0,110.1223,110.1591,110.0211,110.0211,10057.0
2016-08-10 10:10:00,119.68,119.74,119.58,119.6,9360.0,110.0855,110.1407,109.9935,110.0119,9360.0
2016-08-10 10:20:00,119.59,119.77,119.54,119.59,4990.0,110.0027,110.1683,109.9567,110.0027,4990.0
2016-08-10 10:30:00,119.59,119.72,119.52,119.61,10296.0,110.0027,110.1223,109.9383,110.0211,10296.0
2016-08-10 10:40:00,119.59,119.73,119.42,119.42,4088.0,110.0027,110.1315,109.8463,109.8463,4088.0
2016-08-10 10:50:00,119.45,119.66,119.39,119.6,12589.0,109.8739,110.0671,109.8187,110.0119,12589.0
2016-08-10 11:00:00,119.62,119.73,119.49,119.49,9920.0,110.0303,110.1315,109.9107,109.9107,9920.0
2016-08-10 11:10:00,119.5,119.61,119.37,119.42,13096.0,109.9199,110.0211,109.8003,109.8463,13096.0
2016-08-10 11:20:00,119.39,119.58,119.36,119.56,15326.0,109.8187,109.9935,109.7911,109.9751,15326.0
2016-08-10 11:30:00,119.57,119.58,119.47,119.55,12130.0,109.9843,109.9935,109.8923,109.9659,12130.0
2016-08-10 11:40:00,119.54,119.58,119.44,119.54,3022.0,109.9567,109.9935,109.8647,109.9567,3022.0
2016-08-10 11:50:00,119.56,119.64,119.54,119.54,3300.0,109.9751,110.0487,109.9567,109.9567,3300.0
2016-08-10 12:00:00,119.53,119.67,119.5,119.65,3930.0,109.9475,110.0763,109.9199,110.0579,3930.0
2016-08-10 12:10:00,119.71,119.72,119.62,119.62,1470.0,110.1131,110.1223,110.0303,110.0303,1470.0
2016-08-10 12:20:00,119.61,119.65,119.56,119.64,3120.0,110.0211,110.0579,109.9751,110.0487,3120.0
2016-08-10 12:30:00,119.69,119.73,119.66,119.73,4328.0,110.0947,110.1315,110.0671,110.1315,4328.0
2016-08-10 12:40:00,119.73,119.75,119.69,119.69,4514.0,110.1315,110.1499,110.0947,110.0947,4514.0
2016-08-10 12:50:00,119.71,119.82,119.7,119.82,1900.0,110.1131,110.2143,110.1039,110.2143,1900.0
2016-08-10 13:00:00,119.84,119.85,119.81,119.85,2690.0,110.2327,110.2419,110.2051,110.2419,2690.0
2016-08-10 13:10:00,119.84,119.84,119.65,119.65,1500.0,110.2327,110.2327,110.0579,110.0579,1500.0
2016-08-10 13:20:00,119.62,119.8,119.62,119.78,4781.0,110.0303,110.1959,110.0303,110.1775,4781.0
2016-08-10 13:30:00,119.8,119.84,119.66,119.81,4417.0,110.1959,110.2327,110.0671,110.2051,4417.0
2016-08-10 13:40:00,119.82,119.9,119.82,119.87,8540.0,110.2143,110.2878,110.2143,110.2602,8540.0
2016-08-10 13:50:00,119.87,119.88,119.73,119.73,6952.0,110.2602,110.2694,110.1315,110.1315,6952.0
2016-08-10 14:00:00,119.72,119.74,119.6,119.67,12171.0,110.1223,110.1407,110.0119,110.0763,12171.0
2016-08-10 14:10:00,119.68,119.72,119.64,119.64,4690.0,110.0855,110.1223,110.0487,110.0487,4690.0
2016-08-10 14:20:00,119.53,119.55,119.41,119.44,13854.0,109.9475,109.9659,109.8371,109.8647,13854.0
2016-08-10 14:30:00,119.41,119.49,119.35,119.4,17436.0,109.8371,109.9107,109.7819,109.8279,17436.0
2016-08-10 14:40:00,119.4,119.45,119.35,119.42,29470.0,109.8279,109.8739,109.7819,109.8463,29470.0
2016-08-10 14:50:00,119.49,119.5,119.34,119.47,21002.0,109.9107,109.9199,109.7727,109.8923,21002.0
2016-08-10 15:00:00,119.44,119.6,119.34,119.58,31578.0,109.8647,110.0119,109.7727,109.9935,31578.0
2016-08-10 15:10:00,119.61,119.83,119.6,119.83,19968.0,110.0211,110.2235,110.0119,110.2235,19968.0
2016-08-10 15:20:00,119.83,119.96,119.83,119.86,15646.0,110.2235,110.343,110.2235,110.251,15646.0
2016-08-10 15:30:00,119.86,119.97,119.85,119.86,16245.0,110.251,110.3522,110.2419,110.251,16245.0
2016-08-10 15:40:00,119.86,119.92,119.62,119.76,20635.0,110.251,110.3062,110.0303,110.1591,20635.0
2016-08-10 15:50:00,119.75,119.87,119.69,119.87,33578.0,110.1499,110.2602,110.0947,110.2602,33578.0
2016-08-11 09:30:00,120.12,120.69,119.81,119.86,11309.0,110.4902,111.0145,110.2051,110.251,11309.0
2016-08-11 09:40:00,120.07,120.11,119.94,120.0,66127.0,110.4442,110.481,110.3246,110.3798,66127.0
2016-08-11 09:50:00,120.0,120.02,119.89,119.89,19019.0,110.3798,110.3982,110.2786,110.2786,19019.0
2016-08-11 10:00:00,119.88,119.98,119.86,119.91,19755.0,110.2694,110.3614,110.251,110.297,19755.0
2016-08-11 10:10:00,119.91,120.01,119.89,119.92,16970.0,110.297,110.389,110.2786,110.3062,16970.0
2016-08-11 10:20:00,119.89,119.95,119.87,119.89,5702.0,110.2786,110.3338,110.2602,110.2786,5702.0
2016-08-11 10:30:00,119.93,119.96,119.86,119.94,17811.0,110.3154,110.343,110.251,110.3246,17811.0
2016-08-11 10:40:00,119.9,120.01,119.89,119.99,44103.0,110.2878,110.389,110.2786,110.3706,44103.0
2016-08-11 10:50:00,119.99,120.0,119.9,119.99,24815.0,110.3706,110.3798,110.2878,110.3706,24815.0
2016-08-11 11:00:00,119.99,120.02,119.95,120.0,28622.0,110.3706,110.3982,110.3338,110.3798,28622.0
2016-08-11 11:10:00,120.0,120.02,119.96,119.98,25805.0,110.3798,110.3982,110.343,110.3614,25805.0
2016-08-11 11:20:00,119.98,120.44,119.98,120.44,16846.0,110.3614,110.7846,110.3614,110.7846,16846.0
2016-08-11 11:30:00,120.44,120.62,120.32,120.51,5110.0,110.7846,110.9501,110.6742,110.8489,5110.0
2016-08-11 11:40:00,120.5,120.5,120.34,120.37,13225.0,110.8397,110.8397,110.6926,110.7202,13225.0
2016-08-11 11:50:00,120.38,120.6,120.37,120.59,10140.0,110.7294,110.9317,110.7202,110.9225,10140.0
2016-08-11 12:00:00,120.61,120.61,120.47,120.55,5587.0,110.9409,110.9409,110.8121,110.8857,5587.0
2016-08-11 12:10:00,120.59,120.59,120.53,120.57,4816.0,110.9225,110.9225,110.8673,110.9041,4816.0
2016-08-11 12:20:00,120.58,120.65,120.56,120.56,4365.0,110.9133,110.9777,110.8949,110.8949,4365.0
2016-08-11 12:30:00,120.57,120.59,120.56,120.56,2092.0,110.9041,110.9225,110.8949,110.8949,2092.0
2016-08-11 12:40:00,120.54,120.58,120.53,120.56,2552.0,110.8765,110.9133,110.8673,110.8949,2552.0
2016-08-11 12:50:00,120.56,120.6,120.55,120.59,4897.0,110.8949,110.9317,110.8857,110.9225,4897.0
2016-08-11 13:00:00,120.59,120.65,120.55,120.65,10636.0,110.9225,110.9777,110.8857,110.9777,10636.0
2016-08-11 13:10:00,120.63,120.66,120.52,120.53,8456.0,110.9593,110.9869,110.8581,110.8673,8456.0
2016-08-11 13:20:00,120.52,120.58,120.51,120.55,5618.0,110.8581,110.9133,110.8489,110.8857,5618.0
2016-08-11 13:30:00,120.59,120.6,120.54,120.54,3985.0,110.9225,110.9317,110.8765,110.8765,3985.0
2016-08-11 13:40:00,120.55,120.61,120.53,120.61,4790.0,110.8857,110.9409,110.8673,110.9409,4790.0
2016-08-11 13:50:00,120.6,120.66,120.6,120.62,6086.0,110.9317,110.9869,110.9317,110.9501,6086.0
2016-08-11 14:00:00,120.64,120.68,120.6,120.62,9480.0,110.9685,111.0053,110.9317,110.9501,9480.0
2016-08-11 14:10:00,120.63,120.68,120.6,120.63,6902.0,110.9593,111.0053,110.9317,110.9593,6902.0
2016-08-11 14:20:00,120.63,120.69,120.62,120.65,6249.0,110.9593,111.0145,110.9501,110.9777,6249.0
2016-08-11 14:30:00,120.65,120.65,120.49,120.52,7176.0,110.9777,110.9777,110.8305,110.8581,7176.0
2016-08-11 14:40:00,120.5,120.6,120.48,120.54,6860.0,110.8397,110.9317,110.8213,110.8765,6860.0
2016-08-11 14:50:00,120.51,120.54,120.34,120.46,15806.0,110.8489,110.8765,110.6926,110.8029,15806.0
2016-08-11 15:00:00,120.49,120.62,120.47,120.62,8294.0,110.8305,110.9501,110.8121,110.9501,8294.0
2016-08-11 15:10:00,120.61,120.66,120.53,120.6,7612.0,110.9409,110.9869,110.8673,110.9317,7612.0
2016-08-11 15:20:00,120.6,120.63,120.56,120.6,9638.0,110.9317,110.9593,110.8949,110.9317,9638.0
2016-08-11 15:30:00,120.6,120.69,120.58,120.69,17533.0,110.9317,111.0145,110.9133,111.0145,17533.0
2016-08-11 15:40:00,120.68,120.68,120.5,120.5,34598.0,111.0053,111.0053,110.8397,110.8397,34598.0
2016-08-11 15:50:00,120.51,120.53,120.39,120.4,60360.0,110.8489,110.8673,110.7386,110.7478,60360.0
2016-08-12 09:30:00,120.2,120.83,119.75,120.38,20996.0,110.5638,111.1433,110.1499,110.7294,20996.0
2016-08-12 09:40:00,120.31,120.5,120.17,120.17,5126.0,110.665,110.8397,110.5362,110.5362,5126.0
2016-08-12 09:50:00,120.14,120.29,119.79,119.81,4829.0,110.5086,110.6466,110.1867,110.2051,4829.0
2016-08-12 10:00:00,119.81,120.03,119.81,119.86,10682.0,110.2051,110.4074,110.2051,110.251,10682.0
2016-08-12 10:10:00,119.84,120.04,119.84,120.01,9488.0,110.2327,110.4166,110.2327,110.389,9488.0
2016-08-12 10:20:00,120.02,120.02,119.8,119.88,5587.0,110.3982,110.3982,110.1959,110.2694,5587.0
2016-08-12 10:30:00,119.93,120.18,119.92,119.99,8495.0,110.3154,110.5454,110.3062,110.3706,8495.0
2016-08-12 10:40:00,120.05,120.09,119.96,120.0,6152.0,110.4258,110.4626,110.343,110.3798,6152.0
2016-08-12 10:50:00,120.0,120.03,119.97,120.0,9549.0,110.3798,110.4074,110.3522,110.3798,9549.0
2016-08-12 11:00:00,120.0,120.01,119.8,119.82,11334.0,110.3798,110.389,110.1959,110.2143,11334.0
2016-08-12 11:10:00,119.84,119.95,119.8,119.88,8634.0,110.2327,110.3338,110.1959,110.2694,8634.0
2016-08-12 11:20:00,119.83,119.86,119.74,119.82,15043.0,110.2235,110.251,110.1407,110.2143,15043.0
2016-08-12 11:30:00,119.86,120.0,119.81,119.97,5050.0,110.251,110.3798,110.2051,110.3522,5050.0
2016-08-12 11:40:00,119.95,119.99,119.9,119.99,4400.0,110.3338,110.3706,110.2878,110.3706,4400.0
2016-08-12 11:50:00,119.97,120.03,119.86,119.86,3100.0,110.3522,110.4074,110.251,110.251,3100.0
2016-08-12 12:00:00,119.85,119.96,119.77,119.81,3700.0,110.2419,110.343,110.1683,110.2051,3700.0
2016-08-12 12:10:00,119.83,119.87,119.68,119.73,3722.0,110.2235,110.2602,110.0855,110.1315,3722.0
2016-08-12 12:20:00,119.75,119.85,119.69,119.73,33433.0,110.1499,110.2419,110.0947,110.1315,33433.0
2016-08-12 12:30:00,119.72,119.98,119.71,119.97,2570.0,110.1223,110.3614,110.1131,110.3522,2570.0
2016-08-12 12:40:00,119.99,120.02,119.95,120.0,2800.0,110.3706,110.3982,110.3338,110.3798,2800.0
2016-08-12 12:50:00,120.0,120.05,119.93,120.05,1971.0,110.3798,110.4258,110.3154,110.4258,1971.0
2016-08-12 13:00:00,120.0,120.0,119.83,119.89,3900.0,110.3798,110.3798,110.2235,110.2786,3900.0
2016-08-12 13:10:00,119.87,119.92,119.85,119.92,1225.0,110.2602,110.3062,110.2419,110.3062,1225.0
2016-08-12 13:20:00,119.92,119.94,119.87,119.88,10146.0,110.3062,110.3246,110.2602,110.2694,10146.0
2016-08-12 13:30:00,119.89,119.89,119.75,119.75,6411.0,110.2786,110.2786,110.1499,110.1499,6411.0
2016-08-12 13:40:00,119.79,119.88,119.79,119.86,5233.0,110.1867,110.2694,110.1867,110.251,5233.0
2016-08-12 13:50:00,119.86,119.93,119.85,119.89,5339.0,110.251,110.3154,110.2419,110.2786,5339.0
2016-08-12 14:00:00,119.84,119.86,119.81,119.86,3701.0,110.2327,110.251,110.2051,110.251,3701.0
2016-08-12 14:10:00,119.86,119.89,119.8,119.82,10403.0,110.251,110.2786,110.1959,110.2143,10403.0
2016-08-12 14:20:00,119.8,119.85,119.72,119.82,4951.0,110.1959,110.2419,110.1223,110.2143,4951.0
2016-08-12 14:30:00,119.82,119.96,119.8,119.95,3150.0,110.2143,110.343,110.1959,110.3338,3150.0
2016-08-12 14:40:00,119.98,120.06,119.93,120.06,6668.0,110.3614,110.435,110.3154,110.435,6668.0
2016-08-12 14:50:00,120.05,120.05,119.83,119.86,11455.0,110.4258,110.4258,110.2235,110.251,11455.0
2016-08-12 15:00:00,119.88,120.0,119.88,119.89,8361.0,110.2694,110.3798,110.2694,110.2786,8361.0
2016-08-12 15:10:00,119.9,119.91,119.83,119.83,6626.0,110.2878,110.297,110.2235,110.2235,6626.0
2016-08-12 15:20:00,119.83,119.9,119.83,119.86,9202.0,110.2235,110.2878,110.2235,110.251,9202.0
2016-08-12 15:30:00,119.87,120.04,119.86,119.99,9286.0,110.2602,110.4166,110.251,110.3706,9286.0
2016-08-12 15:40:00,120.0,120.04,119.98,120.01,15529.0,110.3798,110.4166,110.3614,110.389,15529.0
2016-08-12 15:50:00,120.0,120.0,119.89,119.91,37432.0,110.3798,110.3798,110.2786,110.297,37432.0
2016-08-15 09:30:00,120.36,120.36,119.22,120.0,45973.0,110.711,110.711,109.6624,110.3798,45973.0
2016-08-15 09:40:00,119.99,120.0,119.6,119.66,9034.0,110.3706,110.3798,110.0119,110.0671,9034.0
2016-08-15 09:50:00,119.66,119.87,119.64,119.84,6816.0,110.0671,110.2602,110.0487,110.2327,6816.0
2016-08-15 10:00:00,119.89,120.1,119.8,119.95,9900.0,110.2786,110.4718,110.1959,110.3338,9900.0
2016-08-15 10:10:00,120.01,120.09,119.83,119.99,7700.0,110.389,110.4626,110.2235,110.3706,7700.0
2016-08-15 10:20:00,119.96,120.13,119.91,119.91,7406.0,110.343,110.4994,110.297,110.297,7406.0
2016-08-15 10:30:00,120.03,120.11,119.94,120.11,13772.0,110.4074,110.481,110.3246,110.481,13772.0
2016-08-15 10:40:00,120.02,120.13,119.99,119.99,10945.0,110.3982,110.4994,110.3706,110.3706,10945.0
2016-08-15 10:50:00,120.05,120.06,119.99,120.03,14952.0,110.4258,110.435,110.3706,110.4074,14952.0
2016-08-15 11:00:00,120.05,120.3,120.01,120.09,19153.0,110.4258,110.6558,110.389,110.4626,19153.0
2016-08-15 11:10:00,120.09,120.18,120.03,120.12,6392.0,110.4626,110.5454,110.4074,110.4902,6392.0
2016-08-15 11:20:00,120.17,120.19,120.06,120.06,7039.0,110.5362,110.5546,110.435,110.435,7039.0
2016-08-15 11:30:00,120.13,120.14,119.97,120.0,17274.0,110.4994,110.5086,110.3522,110.3798,17274.0
2016-08-15 11:40:00,119.96,120.07,119.95,120.06,7103.0,110.343,110.4442,110.3338,110.435,7103.0
2016-08-15 11:50:00,120.08,120.17,120.05,120.09,8296.0,110.4534,110.5362,110.4258,110.4626,8296.0
2016-08-15 12:00:00,120.05,120.19,120.05,120.18,7800.0,110.4258,110.5546,110.4258,110.5454,7800.0
2016-08-15 12:10:00,120.19,120.21,120.16,120.17,8074.0,110.5546,110.573,110.527,110.5362,8074.0
2016-08-15 12:20:00,120.17,120.31,120.17,120.29,5919.0,110.5362,110.665,110.5362,110.6466,5919.0
2016-08-15 12:30:00,120.29,120.32,120.25,120.32,3800.0,110.6466,110.6742,110.6098,110.6742,3800.0
2016-08-15 12:40:00,120.27,120.31,120.25,120.27,3993.0,110.6282,110.665,110.6098,110.6282,3993.0
2016-08-15 12:50:00,120.28,120.32,120.25,120.28,6146.0,110.6374,110.6742,110.6098,110.6374,6146.0
2016-08-15 13:00:00,120.28,120.3,120.21,120.21,6559.0,110.6374,110.6558,110.573,110.573,6559.0
2016-08-15 13:10:00,120.21,120.22,120.13,120.16,7779.0,110.573,110.5822,110.4994,110.527,7779.0
2016-08-15 13:20:00,120.14,120.34,120.13,120.33,10009.0,110.5086,110.6926,110.4994,110.6834,10009.0
2016-08-15 13:30:00,120.34,120.48,120.34,120.46,11388.0,110.6926,110.8213,110.6926,110.8029,11388.0
2016-08-15 13:40:00,120.45,120.47,120.43,120.44,10944.0,110.7937,110.8121,110.7754,110.7846,10944.0
2016-08-15 13:50:00,120.43,120.44,120.37,120.4,8458.0,110.7754,110.7846,110.7202,110.7478,8458.0
2016-08-15 14:00:00,120.37,120.46,120.33,120.43,8493.0,110.7202,110.8029,110.6834,110.7754,8493.0
2016-08-15 14:10:00,120.43,120.55,120.38,120.55,11940.0,110.7754,110.8857,110.7294,110.8857,11940.0
2016-08-15 14:20:00,120.53,120.6,120.52,120.52,8651.0,110.8673,110.9317,110.8581,110.8581,8651.0
2016-08-15 14:30:00,120.55,120.55,120.5,120.53,6477.0,110.8857,110.8857,110.8397,110.8673,6477.0
2016-08-15 14:40:00,120.53,120.53,120.46,120.5,19393.0,110.8673,110.8673,110.8029,110.8397,19393.0
2016-08-15 14:50:00,120.5,120.51,120.42,120.46,8878.0,110.8397,110.8489,110.7662,110.8029,8878.0
2016-08-15 15:00:00,120.46,120.48,120.24,120.38,22638.0,110.8029,110.8213,110.6006,110.7294,22638.0
2016-08-15 15:10:00,120.39,120.44,120.36,120.38,12412.0,110.7386,110.7846,110.711,110.7294,12412.0
2016-08-15 15:20:00,120.38,120.43,120.34,120.39,10035.0,110.7294,110.7754,110.6926,110.7386,10035.0
2016-08-15 15:30:00,120.4,120.45,120.38,120.44,33620.0,110.7478,110.7937,110.7294,110.7846,33620.0
2016-08-15 15:40:00,120.43,120.54,120.39,120.43,59347.0,110.7754,110.8765,110.7386,110.7754,59347.0
2016-08-15 15:50:00,120.44,120.44,120.2,120.3,134132.0,110.7846,110.7846,110.5638,110.6558,134132.0
2016-08-16 09:30:00,120.12,120.24,119.92,120.06,8538.0,110.4902,110.6006,110.3062,110.435,8538.0
2016-08-16 09:40:00,120.14,120.2,119.81,120.09,7800.0,110.5086,110.5638,110.2051,110.4626,7800.0
2016-08-16 09:50:00,120.09,120.24,119.82,119.83,41099.0,110.4626,110.6006,110.2143,110.2235,41099.0
2016-08-16 10:00:00,119.84,120.25,119.84,120.08,10789.0,110.2327,110.6098,110.2327,110.4534,10789.0
2016-08-16 10:10:00,120.18,120.18,119.89,119.89,10227.0,110.5454,110.5454,110.2786,110.2786,10227.0
2016-08-16 10:20:00,119.84,120.0,119.84,119.96,10061.0,110.2327,110.3798,110.2327,110.343,10061.0
2016-08-16 10:30:00,119.99,120.0,119.85,119.98,11202.0,110.3706,110.3798,110.2419,110.3614,11202.0
2016-08-16 10:40:00,119.98,120.14,119.93,120.0,11300.0,110.3614,110.5086,110.3154,110.3798,11300.0
2016-08-16 10:50:00,119.97,119.98,119.67,119.84,6300.0,110.3522,110.3614,110.0763,110.2327,6300.0
2016-08-16 11:00:00,119.89,120.19,119.84,120.14,78114.0,110.2786,110.5546,110.2327,110.5086,78114.0
2016-08-16 11:10:00,120.15,120.24,120.11,120.11,8451.0,110.5178,110.6006,110.481,110.481,8451.0
2016-08-16 11:20:00,120.12,120.18,119.96,119.97,5610.0,110.4902,110.5454,110.343,110.3522,5610.0
2016-08-16 11:30:00,119.98,120.03,119.81,119.86,5200.0,110.3614,110.4074,110.2051,110.251,5200.0
2016-08-16 11:40:00,119.91,119.91,119.69,119.85,9155.0,110.297,110.297,110.0947,110.2419,9155.0
2016-08-16 11:50:00,119.87,120.03,119.87,119.94,8443.0,110.2602,110.4074,110.2602,110.3246,8443.0
2016-08-16 12:00:00,119.88,119.91,119.7,119.74,9871.0,110.2694,110.297,110.1039,110.1407,9871.0
2016-08-16 12:10:00,119.76,119.83,119.74,119.83,5870.0,110.1591,110.2235,110.1407,110.2235,5870.0
2016-08-16 12:20:00,119.81,119.85,119.74,119.74,8437.0,110.2051,110.2419,110.1407,110.1407,8437.0
2016-08-16 12:30:00,119.76,119.92,119.75,119.92,15500.0,110.1591,110.3062,110.1499,110.3062,15500.0
2016-08-16 12:40:00,119.92,120.05,119.92,119.95,4900.0,110.3062,110.4258,110.3062,110.3338,4900.0
2016-08-16 12:50:00,120.0,120.01,119.95,119.96,2300.0,110.3798,110.389,110.3338,110.343,2300.0
2016-08-16 13:00:00,119.99,119.99,119.69,119.69,9813.0,110.3706,110.3706,110.0947,110.0947,9813.0
2016-08-16 13:10:00,119.72,119.74,119.65,119.65,4749.0,110.1223,110.1407,110.0579,110.0579,4749.0
2016-08-16 13:20:00,119.65,119.78,119.59,119.78,5750.0,110.0579,110.1775,110.0027,110.1775,5750.0
2016-08-16 13:30:00,119.73,119.76,119.63,119.7,4094.0,110.1315,110.1591,110.0395,110.1039,4094.0
2016-08-16 13:40:00,119.76,119.81,119.71,119.77,6583.0,110.1591,110.2051,110.1131,110.1683,6583.0
2016-08-16 13:50:00,119.77,119.95,119.72,119.95,12803.0,110.1683,110.3338,110.1223,110.3338,12803.0
2016-08-16 14:00:00,119.94,120.02,119.83,119.88,10207.0,110.3246,110.3982,110.2235,110.2694,10207.0
2016-08-16 14:10:00,119.88,119.99,119.8,119.84,7945.0,110.2694,110.3706,110.1959,110.2327,7945.0
2016-08-16 14:20:00,119.87,119.98,119.86,119.98,3408.0,110.2602,110.3614,110.251,110.3614,3408.0
2016-08-16 14:30:00,119.96,119.97,119.9,119.95,7137.0,110.343,110.3522,110.2878,110.3338,7137.0
2016-08-16 14:40:00,119.93,120.02,119.91,119.96,3715.0,110.3154,110.3982,110.297,110.343,3715.0
2016-08-16 14:50:00,119.99,120.11,119.98,120.05,8363.0,110.3706,110.481,110.3614,110.4258,8363.0
2016-08-16 15:00:00,120.04,120.12,120.02,120.09,6528.0,110.4166,110.4902,110.3982,110.4626,6528.0
2016-08-16 15:10:00,120.07,120.07,119.97,120.01,7413.0,110.4442,110.4442,110.3522,110.389,7413.0
2016-08-16 15:20:00,120.01,120.04,119.98,120.03,6768.0,110.389,110.4166,110.3614,110.4074,6768.0
2016-08-16 15:30:00,120.02,120.03,119.9,119.92,12289.0,110.3982,110.4074,110.2878,110.3062,12289.0
2016-08-16 15:40:00,119.92,119.94,119.79,119.79,42063.0,110.3062,110.3246,110.1867,110.1867,42063.0
2016-08-16 15:50:00,119.79,119.82,119.63,119.67,72383.0,110.1867,110.2143,110.0395,110.0763,72383.0
2016-08-17 09:30:00,120.2,120.45,119.62,119.77,17951.0,110.5638,110.7937,110.0303,110.1683,17951.0
2016-08-17 09:40:00,119.9,120.01,119.63,119.76,7515.0,110.2878,110.389,110.0395,110.1591,7515.0
2016-08-17 09:50:00,119.76,119.78,119.39,119.64,6654.0,110.1591,110.1775,109.8187,110.0487,6654.0
2016-08-17 10:00:00,119.59,119.87,119.46,119.86,3650.0,110.0027,110.2602,109.8831,110.251,3650.0
2016-08-17 10:10:00,119.78,119.98,119.72,119.72,6027.0,110.1775,110.3614,110.1223,110.1223,6027.0
2016-08-17 10:20:00,119.73,119.73,119.59,119.6,5673.0,110.1315,110.1315,110.0027,110.0119,5673.0
2016-08-17 10:30:00,119.75,119.79,119.66,119.66,9887.0,110.1499,110.1867,110.0671,110.0671,9887.0
2016-08-17 10:40:00,119.72,119.88,119.63,119.72,68650.0,110.1223,110.2694,110.0395,110.1223,68650.0
2016-08-17 10:50:00,119.67,119.71,119.55,119.55,6150.0,110.0763,110.1131,109.9659,109.9659,6150.0
2016-08-17 11:00:00,119.55,119.69,119.54,119.58,12541.0,109.9659,110.0947,109.9567,109.9935,12541.0
2016-08-17 11:10:00,119.59,119.62,119.45,119.49,12049.0,110.0027,110.0303,109.8739,109.9107,12049.0
2016-08-17 11:20:00,119.5,119.5,119.3,119.3,4746.0,109.9199,109.9199,109.7359,109.7359,4746.0
2016-08-17 11:30:00,119.26,119.31,119.15,119.15,1501.0,109.6991,109.7451,109.598,109.598,1501.0
2016-08-17 11:40:00,119.18,119.34,119.16,119.27,4200.0,109.6256,109.7727,109.6072,109.7083,4200.0
2016-08-17 11:50:00,119.21,119.25,119.09,119.12,4407.0,109.6532,109.69,109.5428,109.5704,4407.0
2016-08-17 12:00:00,119.14,119.23,119.14,119.22,5248.0,109.5888,109.6716,109.5888,109.6624,5248.0
2016-08-17 12:10:00,119.21,119.32,119.21,119.24,5400.0,109.6532,109.7543,109.6532,109.6808,5400.0
2016-08-17 12:20:00,119.28,119.42,119.24,119.3,5219.0,109.7175,109.8463,109.6808,109.7359,5219.0
2016-08-17 12:30:00,119.32,119.32,119.13,119.26,40568.0,109.7543,109.7543,109.5796,109.6991,40568.0
2016-08-17 12:40:00,119.27,119.77,119.24,119.77,99632.0,109.7083,110.1683,109.6808,110.1683,99632.0
2016-08-17 12:50:00,119.77,119.87,119.65,119.71,7214.0,110.1683,110.2602,110.0579,110.1131,7214.0
2016-08-17 13:00:00,119.7,119.73,119.61,119.64,3700.0,110.1039,110.1315,110.0211,110.0487,3700.0
2016-08-17 13:10:00,119.67,119.69,119.61,119.61,2807.0,110.0763,110.0947,110.0211,110.0211,2807.0
2016-08-17 13:20:00,119.62,119.7,119.59,119.69,3417.0,110.0303,110.1039,110.0027,110.0947,3417.0
2016-08-17 13:30:00,119.66,119.84,119.65,119.81,3810.0,110.0671,110.2327,110.0579,110.2051,3810.0
2016-08-17 13:40:00,119.88,119.9,119.76,119.77,3008.0,110.2694,110.2878,110.1591,110.1683,3008.0
2016-08-17 13:50:00,119.77,119.78,119.55,119.57,4886.0,110.1683,110.1775,109.9659,109.9843,4886.0
2016-08-17 14:00:00,119.59,119.9,119.4,119.9,17692.0,110.0027,110.2878,109.8279,110.2878,17692.0
2016-08-17 14:10:00,119.85,120.15,119.83,119.95,19272.0,110.2419,110.5178,110.2235,110.3338,19272.0
2016-08-17 14:20:00,119.99,120.08,119.86,120.08,6854.0,110.3706,110.4534,110.251,110.4534,6854.0
2016-08-17 14:30:00,119.98,120.15,119.95,120.02,9569.0,110.3614,110.5178,110.3338,110.3982,9569.0
2016-08-17 14:40:00,120.01,120.2,119.98,120.16,10002.0,110.389,110.5638,110.3614,110.527,10002.0
2016-08-17 14:50:00,120.14,120.24,120.06,120.17,10927.0,110.5086,110.6006,110.435,110.5362,10927.0
2016-08-17 15:00:00,120.17,120.28,120.08,120.15,13021.0,110.5362,110.6374,110.4534,110.5178,13021.0
2016-08-17 15:10:00,120.14,120.17,120.03,120.09,10161.0,110.5086,110.5362,110.4074,110.4626,10161.0
2016-08-17 15:20:00,120.08,120.22,120.0,120.09,16284.0,110.4534,110.5822,110.3798,110.4626,16284.0
2016-08-17 15:30:00,120.11,120.14,120.01,120.08,23611.0,110.481,110.5086,110.389,110.4534,23611.0
2016-08-17 15:40:00,120.08,120.15,119.97,120.11,33990.0,110.4534,110.5178,110.3522,110.481,33990.0
2016-08-17 15:50:00,120.12,120.17,119.97,120.07,74913.0,110.4902,110.5362,110.3522,110.4442,74913.0
2016-08-18 09:30:00,120.3,120.32,119.03,119.4,38964.0,110.6558,110.6742,109.4876,109.8279,38964.0
2016-08-18 09:40:00,119.4,119.81,119.33,119.74,29749.0,109.8279,110.2051,109.7635,110.1407,29749.0
2016-08-18 09:50:00,119.84,120.05,119.79,119.83,15100.0,110.2327,110.4258,110.1867,110.2235,15100.0
2016-08-18 10:00:00,119.92,120.0,119.74,119.75,11357.0,110.3062,110.3798,110.1407,110.1499,11357.0
2016-08-18 10:10:00,119.75,119.89,119.59,119.89,12892.0,110.1499,110.2786,110.0027,110.2786,12892.0
2016-08-18 10:20:00,119.93,119.96,119.72,119.9,6106.0,110.3154,110.343,110.1223,110.2878,6106.0
2016-08-18 10:30:00,119.93,120.17,119.89,120.08,13475.0,110.3154,110.5362,110.2786,110.4534,13475.0
2016-08-18 10:40:00,120.05,120.05,119.88,119.92,34891.0,110.4258,110.4258,110.2694,110.3062,34891.0
2016-08-18 10:50:00,119.93,120.01,119.86,119.96,2600.0,110.3154,110.389,110.251,110.343,2600.0
2016-08-18 11:00:00,119.96,120.04,119.84,119.96,6036.0,110.343,110.4166,110.2327,110.343,6036.0
2016-08-18 11:10:00,119.99,119.99,119.88,119.92,4260.0,110.3706,110.3706,110.2694,110.3062,4260.0
2016-08-18 11:20:00,119.97,120.06,119.86,120.01,5223.0,110.3522,110.435,110.251,110.389,5223.0
2016-08-18 11:30:00,120.0,120.12,119.78,119.8,14985.0,110.3798,110.4902,110.1775,110.1959,14985.0
2016-08-18 11:40:00,119.82,119.84,119.71,119.77,3900.0,110.2143,110.2327,110.1131,110.1683,3900.0
2016-08-18 11:50:00,119.78,119.89,119.73,119.73,4340.0,110.1775,110.2786,110.1315,110.1315,4340.0
2016-08-18 12:00:00,119.76,119.79,119.67,119.75,2609.0,110.1591,110.1867,110.0763,110.1499,2609.0
2016-08-18 12:10:00,119.74,119.77,119.7,119.76,1646.0,110.1407,110.1683,110.1039,110.1591,1646.0
2016-08-18 12:20:00,119.71,119.74,119.57,119.58,3207.0,110.1131,110.1407,109.9843,109.9935,3207.0
2016-08-18 12:30:00,119.59,119.61,119.52,119.57,3390.0,110.0027,110.0211,109.9383,109.9843,3390.0
2016-08-18 12:40:00,119.65,119.84,119.65,119.84,4740.0,110.0579,110.2327,110.0579,110.2327,4740.0
2016-08-18 12:50:00,119.84,119.92,119.83,119.91,13704.0,110.2327,110.3062,110.2235,110.297,13704.0
2016-08-18 13:00:00,119.92,119.96,119.9,119.9,2223.0,110.3062,110.343,110.2878,110.2878,2223.0
2016-08-18 13:10:00,119.95,120.0,119.9,119.94,10788.0,110.3338,110.3798,110.2878,110.3246,10788.0
2016-08-18 13:20:00,119.95,119.99,119.94,119.94,1106.0,110.3338,110.3706,110.3246,110.3246,1106.0
2016-08-18 13:30:00,119.98,120.22,119.92,120.07,102253.0,110.3614,110.5822,110.3062,110.4442,102253.0
2016-08-18 13:40:00,120.05,120.12,119.98,120.06,9557.0,110.4258,110.4902,110.3614,110.435,9557.0
2016-08-18 13:50:00,120.06,120.07,119.98,120.05,5214.0,110.435,110.4442,110.3614,110.4258,5214.0
2016-08-18 14:00:00,120.06,120.06,119.83,119.86,8104.0,110.435,110.435,110.2235,110.251,8104.0
2016-08-18 14:10:00,119.87,119.99,119.86,119.99,4166.0,110.2602,110.3706,110.251,110.3706,4166.0
2016-08-18 14:20:00,119.98,120.0,119.9,119.93,2586.0,110.3614,110.3798,110.2878,110.3154,2586.0
2016-08-18 14:30:00,119.89,119.94,119.83,119.85,2516.0,110.2786,110.3246,110.2235,110.2419,2516.0
2016-08-18 14:40:00,119.88,119.95,119.88,119.95,1874.0,110.2694,110.3338,110.2694,110.3338,1874.0
2016-08-18 14:50:00,119.96,120.05,119.9,120.0,4165.0,110.343,110.4258,110.2878,110.3798,4165.0
2016-08-18 15:00:00,119.99,120.14,119.99,120.14,8520.0,110.3706,110.5086,110.3706,110.5086,8520.0
2016-08-18 15:10:00,120.16,120.18,120.07,120.1,9579.0,110.527,110.5454,110.4442,110.4718,9579.0
2016-08-18 15:20:00,120.1,120.11,119.97,119.97,13481.0,110.4718,110.481,110.3522,110.3522,13481.0
2016-08-18 15:30:00,119.96,120.0,119.88,119.9,46309.0,110.343,110.3798,110.2694,110.2878,46309.0
2016-08-18 15:40:00,119.88,119.98,119.88,119.92,14155.0,110.2694,110.3614,110.2694,110.3062,14155.0
2016-08-18 15:50:00,119.91,120.08,119.91,119.99,43631.0,110.297,110.4534,110.297,110.3706,43631.0
2016-08-19 09:30:00,119.59,119.98,119.11,119.45,63310.0,110.0027,110.3614,109.5612,109.8739,63310.0
2016-08-19 09:40:00,119.31,119.32,119.0,119.0,3223.0,109.7451,109.7543,109.46,109.46,3223.0
2016-08-19 09:50:00,119.02,119.24,119.02,119.19,7117.0,109.4784,109.6808,109.4784,109.6348,7117.0
2016-08-19 10:00:00,119.25,119.59,119.19,119.55,12351.0,109.69,110.0027,109.6348,109.9659,12351.0
2016-08-19 10:10:00,119.56,119.67,119.45,119.67,4561.0,109.9751,110.0763,109.8739,110.0763,4561.0
2016-08-19 10:20:00,119.64,119.89,119.62,119.89,4746.0,110.0487,110.2786,110.0303,110.2786,4746.0
2016-08-19 10:30:00,119.96,119.98,119.71,119.82,3890.0,110.343,110.3614,110.1131,110.2143,3890.0
2016-08-19 10:40:00,119.75,119.97,119.75,119.87,4354.0,110.1499,110.3522,110.1499,110.2602,4354.0
2016-08-19 10:50:00,119.89,119.94,119.82,119.9,3852.0,110.2786,110.3246,110.2143,110.2878,3852.0
2016-08-19 11:00:00,119.98,120.03,119.83,119.96,7220.0,110.3614,110.4074,110.2235,110.343,7220.0
2016-08-19 11:10:00,119.95,119.98,119.89,119.9,4680.0,110.3338,110.3614,110.2786,110.2878,4680.0
2016-08-19 11:20:00,119.96,120.16,119.96,120.15,6031.0,110.343,110.527,110.343,110.5178,6031.0
2016-08-19 11:30:00,120.15,120.15,119.86,119.87,10122.0,110.5178,110.5178,110.251,110.2602,10122.0
2016-08-19 11:40:00,119.84,120.06,119.83,120.03,10716.0,110.2327,110.435,110.2235,110.4074,10716.0
2016-08-19 11:50:00,120.02,120.11,120.02,120.11,16320.0,110.3982,110.481,110.3982,110.481,16320.0
2016-08-19 12:00:00,120.1,120.36,120.1,120.35,9165.0,110.4718,110.711,110.4718,110.7018,9165.0
2016-08-19 12:10:00,120.38,120.45,120.37,120.4,4303.0,110.7294,110.7937,110.7202,110.7478,4303.0
2016-08-19 12:20:00,120.4,120.48,120.3,120.32,9010.0,110.7478,110.8213,110.6558,110.6742,9010.0
2016-08-19 12:30:00,120.32,120.33,120.07,120.1,15211.0,110.6742,110.6834,110.4442,110.4718,15211.0
2016-08-19 12:40:00,120.14,120.14,120.0,120.0,19305.0,110.5086,110.5086,110.3798,110.3798,19305.0
2016-08-19 12:50:00,120.04,120.04,119.95,120.02,6765.0,110.4166,110.4166,110.3338,110.3982,6765.0
2016-08-19 13:00:00,120.03,120.04,119.9,119.94,8007.0,110.4074,110.4166,110.2878,110.3246,8007.0
2016-08-19 13:10:00,119.93,119.94,119.8,119.84,9108.0,110.3154,110.3246,110.1959,110.2327,9108.0
2016-08-19 13:20:00,119.88,119.96,119.83,119.95,7940.0,110.2694,110.343,110.2235,110.3338,7940.0
2016-08-19 13:30:00,119.91,119.97,119.86,119.93,11271.0,110.297,110.3522,110.251,110.3154,11271.0
2016-08-19 13:40:00,119.96,120.15,119.96,120.1,7371.0,110.343,110.5178,110.343,110.4718,7371.0
2016-08-19 13:50:00,120.09,120.15,120.04,120.06,5408.0,110.4626,110.5178,110.4166,110.435,5408.0
2016-08-19 14:00:00,120.06,120.14,120.05,120.11,8612.0,110.435,110.5086,110.4258,110.481,8612.0
2016-08-19 14:10:00,120.11,120.15,120.05,120.1,5194.0,110.481,110.5178,110.4258,110.4718,5194.0
2016-08-19 14:20:00,120.09,120.12,120.01,120.09,5603.0,110.4626,110.4902,110.389,110.4626,5603.0
2016-08-19 14:30:00,120.1,120.24,120.1,120.24,7293.0,110.4718,110.6006,110.4718,110.6006,7293.0
2016-08-19 14:40:00,120.25,120.34,120.21,120.3,4973.0,110.6098,110.6926,110.573,110.6558,4973.0
2016-08-19 14:50:00,120.3,120.45,120.3,120.39,6076.0,110.6558,110.7937,110.6558,110.7386,6076.0
2016-08-19 15:00:00,120.39,120.47,120.39,120.44,7224.0,110.7386,110.8121,110.7386,110.7846,7224.0
2016-08-19 15:10:00,120.42,120.55,120.4,120.55,10386.0,110.7662,110.8857,110.7478,110.8857,10386.0
2016-08-19 15:20:00,120.56,120.72,120.54,120.72,17142.0,110.8949,111.0421,110.8765,111.0421,17142.0
2016-08-19 15:30:00,120.73,120.75,120.45,120.47,11799.0,111.0513,111.0697,110.7937,110.8121,11799.0
2016-08-19 15:40:00,120.48,120.5,120.35,120.35,13035.0,110.8213,110.8397,110.7018,110.7018,13035.0
2016-08-19 15:50:00,120.36,120.4,120.3,120.3,45346.0,110.711,110.7478,110.6558,110.6558,45346.0
2016-08-22 09:30:00,120.29,120.43,119.83,120.2,8557.0,110.6466,110.7754,110.2235,110.5638,8557.0
2016-08-22 09:40:00,120.18,120.34,120.12,120.14,5555.0,110.5454,110.6926,110.4902,110.5086,5555.0
2016-08-22 09:50:00,120.1,120.27,120.08,120.13,8162.0,110.4718,110.6282,110.4534,110.4994,8162.0
2016-08-22 10:00:00,120.13,120.2,119.97,120.13,6032.0,110.4994,110.5638,110.3522,110.4994,6032.0
2016-08-22 10:10:00,120.13,120.55,120.03,120.55,8266.0,110.4994,110.8857,110.4074,110.8857,8266.0
2016-08-22 10:20:00,120.54,120.63,120.37,120.58,5350.0,110.8765,110.9593,110.7202,110.9133,5350.0
2016-08-22 10:30:00,120.58,120.59,120.44,120.45,3255.0,110.9133,110.9225,110.7846,110.7937,3255.0
2016-08-22 10:40:00,120.48,120.49,120.35,120.4,3468.0,110.8213,110.8305,110.7018,110.7478,3468.0
2016-08-22 10:50:00,120.39,120.51,120.37,120.39,4668.0,110.7386,110.8489,110.7202,110.7386,4668.0
2016-08-22 11:00:00,120.36,120.53,120.36,120.46,3411.0,110.711,110.8673,110.711,110.8029,3411.0
2016-08-22 11:10:00,120.48,120.5,120.26,120.26,1820.0,110.8213,110.8397,110.619,110.619,1820.0
2016-08-22 11:20:00,120.29,120.33,119.95,119.95,7438.0,110.6466,110.6834,110.3338,110.3338,7438.0
2016-08-22 11:30:00,119.96,120.15,119.96,120.08,4803.0,110.343,110.5178,110.343,110.4534,4803.0
2016-08-22 11:40:00,120.08,120.25,120.08,120.23,4768.0,110.4534,110.6098,110.4534,110.5914,4768.0
2016-08-22 11:50:00,120.2,120.3,120.2,120.25,2357.0,110.5638,110.6558,110.5638,110.6098,2357.0
2016-08-22 12:00:00,120.24,120.26,120.05,120.05,4304.0,110.6006,110.619,110.4258,110.4258,4304.0
2016-08-22 12:10:00,119.98,120.01,119.91,119.94,1400.0,110.3614,110.389,110.297,110.3246,1400.0
2016-08-22 12:20:00,119.95,120.44,119.95,120.41,2934.0,110.3338,110.7846,110.3338,110.757,2934.0
2016-08-22 12:30:00,120.43,120.43,120.28,120.33,4320.0,110.7754,110.7754,110.6374,110.6834,4320.0
2016-08-22 12:40:00,120.28,120.28,120.16,120.19,3039.0,110.6374,110.6374,110.527,110.5546,3039.0
2016-08-22 12:50:00,120.32,120.32,120.23,120.26,1430.0,110.6742,110.6742,110.5914,110.619,1430.0
2016-08-22 13:00:00,120.25,120.29,120.23,120.28,2241.0,110.6098,110.6466,110.5914,110.6374,2241.0
2016-08-22 13:10:00,120.31,120.4,120.23,120.29,8033.0,110.665,110.7478,110.5914,110.6466,8033.0
2016-08-22 13:20:00,120.28,120.3,120.09,120.12,2477.0,110.6374,110.6558,110.4626,110.4902,2477.0
2016-08-22 13:30:00,120.04,120.2,120.04,120.17,1500.0,110.4166,110.5638,110.4166,110.5362,1500.0
2016-08-22 13:40:00,120.12,120.46,120.12,120.46,1900.0,110.4902,110.8029,110.4902,110.8029,1900.0
2016-08-22 13:50:00,120.39,120.43,120.24,120.33,6972.0,110.7386,110.7754,110.6006,110.6834,6972.0
2016-08-22 14:00:00,120.33,120.49,120.33,120.48,2300.0,110.6834,110.8305,110.6834,110.8213,2300.0
2016-08-22 14:10:00,120.41,120.46,120.39,120.41,2975.0,110.757,110.8029,110.7386,110.757,2975.0
2016-08-22 14:20:00,120.42,120.51,120.33,120.33,6445.0,110.7662,110.8489,110.6834,110.6834,6445.0
2016-08-22 14:30:00,120.34,120.34,120.29,120.31,8877.0,110.6926,110.6926,110.6466,110.665,8877.0
2016-08-22 14:40:00,120.32,120.34,120.24,120.32,5956.0,110.6742,110.6926,110.6006,110.6742,5956.0
2016-08-22 14:50:00,120.32,120.33,120.16,120.19,4886.0,110.6742,110.6834,110.527,110.5546,4886.0
2016-08-22 15:00:00,120.25,120.32,120.22,120.29,4207.0,110.6098,110.6742,110.5822,110.6466,4207.0
2016-08-22 15:10:00,120.29,120.32,120.24,120.31,1824.0,110.6466,110.6742,110.6006,110.665,1824.0
2016-08-22 15:20:00,120.27,120.32,120.26,120.28,5389.0,110.6282,110.6742,110.619,110.6374,5389.0
2016-08-22 15:30:00,120.26,120.26,120.17,120.19,7831.0,110.619,110.619,110.5362,110.5546,7831.0
2016-08-22 15:40:00,120.19,120.25,120.18,120.22,11248.0,110.5546,110.6098,110.5454,110.5822,11248.0
2016-08-22 15:50:00,120.23,120.3,120.17,120.3,29209.0,110.5914,110.6558,110.5362,110.6558,29209.0
2016-08-23 09:30:00,121.0,121.8,120.65,121.8,23494.0,111.2997,112.0355,110.9777,112.0355,23494.0
2016-08-23 09:40:00,121.93,121.97,121.36,121.58,110040.0,112.1551,112.1919,111.6308,111.8332,110040.0
2016-08-23 09:50:00,121.58,121.62,121.28,121.46,10276.0,111.8332,111.87,111.5572,111.7228,10276.0
2016-08-23 10:00:00,121.5,121.7,121.43,121.46,14891.0,111.7596,111.9435,111.6952,111.7228,14891.0
2016-08-23 10:10:00,121.43,121.5,121.27,121.32,19190.0,111.6952,111.7596,111.548,111.594,19190.0
2016-08-23 10:20:00,121.27,121.73,121.25,121.73,12525.0,111.548,111.9711,111.5296,111.9711,12525.0
2016-08-23 10:30:00,121.74,121.77,121.51,121.67,24849.0,111.9803,112.0079,111.7688,111.9159,24849.0
2016-08-23 10:40:00,121.61,121.72,121.56,121.6,21300.0,111.8608,111.9619,111.8148,111.8516,21300.0
2016-08-23 10:50:00,121.6,121.62,121.34,121.46,19516.0,111.8516,111.87,111.6124,111.7228,19516.0
2016-08-23 11:00:00,121.48,121.6,121.42,121.59,11392.0,111.7412,111.8516,111.686,111.8424,11392.0
2016-08-23 11:10:00,121.59,121.68,121.5,121.62,7670.0,111.8424,111.9251,111.7596,111.87,7670.0
2016-08-23 11:20:00,121.66,121.66,121.49,121.6,8100.0,111.9067,111.9067,111.7504,111.8516,8100.0
2016-08-23 11:30:00,121.6,121.61,121.45,121.56,20900.0,111.8516,111.8608,111.7136,111.8148,20900.0
2016-08-23 11:40:00,121.59,121.59,121.43,121.53,35663.0,111.8424,111.8424,111.6952,111.7872,35663.0
2016-08-23 11:50:00,121.51,121.51,121.45,121.48,11051.0,111.7688,111.7688,111.7136,111.7412,11051.0
2016-08-23 12:00:00,121.5,121.53,121.45,121.47,6597.0,111.7596,111.7872,111.7136,111.732,6597.0
2016-08-23 12:10:00,121.47,121.57,121.47,121.51,20254.0,111.732,111.824,111.732,111.7688,20254.0
2016-08-23 12:20:00,121.51,121.7,121.49,121.69,18700.0,111.7688,111.9435,111.7504,111.9343,18700.0
2016-08-23 12:30:00,121.65,121.65,121.5,121.59,4669.0,111.8975,111.8975,111.7596,111.8424,4669.0
2016-08-23 12:40:00,121.59,121.74,121.59,121.72,4738.0,111.8424,111.9803,111.8424,111.9619,4738.0
2016-08-23 12:50:00,121.74,121.78,121.6,121.64,4900.0,111.9803,112.0171,111.8516,111.8883,4900.0
2016-08-23 13:00:00,121.64,121.64,121.54,121.59,5367.0,111.8883,111.8883,111.7964,111.8424,5367.0
2016-08-23 13:10:00,121.56,121.62,121.55,121.58,5346.0,111.8148,111.87,111.8056,111.8332,5346.0
2016-08-23 13:20:00,121.57,121.63,121.57,121.63,4077.0,111.824,111.8792,111.824,111.8792,4077.0
2016-08-23 13:30:00,121.62,121.62,121.52,121.54,7803.0,111.87,111.87,111.778,111.7964,7803.0
2016-08-23 13:40:00,121.5,121.61,121.5,121.61,2637.0,111.7596,111.8608,111.7596,111.8608,2637.0
2016-08-23 13:50:00,121.61,121.73,121.57,121.65,23581.0,111.8608,111.9711,111.824,111.8975,23581.0
2016-08-23 14:00:00,121.64,121.72,121.53,121.58,11842.0,111.8883,111.9619,111.7872,111.8332,11842.0
2016-08-23 14:10:00,121.64,121.72,121.61,121.63,7154.0,111.8883,111.9619,111.8608,111.8792,7154.0
2016-08-23 14:20:00,121.63,121.75,121.62,121.66,30502.0,111.8792,111.9895,111.87,111.9067,30502.0
2016-08-23 14:30:00,121.67,121.67,121.53,121.56,11009.0,111.9159,111.9159,111.7872,111.8148,11009.0
2016-08-23 14:40:00,121.56,121.56,121.44,121.49,7140.0,111.8148,111.8148,111.7044,111.7504,7140.0
2016-08-23 14:50:00,121.47,121.47,121.32,121.32,7093.0,111.732,111.732,111.594,111.594,7093.0
2016-08-23 15:00:00,121.3,121.3,121.21,121.29,10251.0,111.5756,111.5756,111.4928,111.5664,10251.0
2016-08-23 15:10:00,121.27,121.42,121.27,121.31,9103.0,111.548,111.686,111.548,111.5848,9103.0
2016-08-23 15:20:00,121.33,121.38,121.3,121.3,11710.0,111.6032,111.6492,111.5756,111.5756,11710.0
2016-08-23 15:30:00,121.32,121.32,121.11,121.13,16400.0,111.594,111.594,111.4008,111.4192,16400.0
2016-08-23 15:40:00,121.12,121.31,121.1,121.26,13825.0,111.41,111.5848,111.3916,111.5388,13825.0
2016-08-23 15:50:00,121.27,121.31,121.21,121.23,41946.0,111.548,111.5848,111.4928,111.5112,41946.0
2016-08-24 09:30:00,120.9,121.37,120.68,121.24,17759.0,111.5387,111.9723,111.3357,111.8524,17759.0
2016-08-24 09:40:00,121.2,121.26,120.65,120.82,21436.0,111.8155,111.8708,111.3081,111.4649,21436.0
2016-08-24 09:50:00,120.84,120.84,120.67,120.73,10000.0,111.4833,111.4833,111.3265,111.3819,10000.0
2016-08-24 10:00:00,120.78,120.88,120.7,120.82,2700.0,111.428,111.5203,111.3542,111.4649,2700.0
2016-08-24 10:10:00,120.79,120.84,120.66,120.78,5453.0,111.4372,111.4833,111.3173,111.428,5453.0
2016-08-24 10:20:00,120.74,120.89,120.64,120.89,14251.0,111.3911,111.5295,111.2988,111.5295,14251.0
2016-08-24 10:30:00,120.87,121.2,120.84,121.18,10154.0,111.511,111.8155,111.4833,111.797,10154.0
2016-08-24 10:40:00,121.12,121.42,121.07,121.23,15640.0,111.7417,112.0184,111.6955,111.8432,15640.0
2016-08-24 10:50:00,121.26,121.64,121.21,121.64,9113.0,111.8708,112.2214,111.8247,112.2214,9113.0
2016-08-24 11:00:00,121.59,121.7,121.38,121.6,12782.0,112.1753,112.2768,111.9815,112.1845,12782.0
2016-08-24 11:10:00,121.54,121.74,121.51,121.61,11366.0,112.1291,112.3137,112.1015,112.1937,11366.0
2016-08-24 11:20:00,121.6,121.77,121.46,121.64,9509.0,112.1845,112.3413,112.0553,112.2214,9509.0
2016-08-24 11:30:00,121.63,121.76,121.54,121.72,11624.0,112.2122,112.3321,112.1291,112.2952,11624.0
2016-08-24 11:40:00,121.74,121.76,121.41,121.41,7243.0,112.3137,112.3321,112.0092,112.0092,7243.0
2016-08-24 11:50:00,121.4,121.49,121.32,121.43,11391.0,112.0,112.083,111.9262,112.0277,11391.0
2016-08-24 12:00:00,121.47,121.56,121.35,121.49,11780.0,112.0646,112.1476,111.9539,112.083,11780.0
2016-08-24 12:10:00,121.46,121.55,121.35,121.46,10900.0,112.0553,112.1384,111.9539,112.0553,10900.0
2016-08-24 12:20:00,121.44,121.5,121.4,121.44,6202.0,112.0369,112.0922,112.0,112.0369,6202.0
2016-08-24 12:30:00,121.47,121.52,121.4,121.46,6607.0,112.0646,112.1107,112.0,112.0553,6607.0
2016-08-24 12:40:00,121.45,121.45,121.25,121.28,12595.0,112.0461,112.0461,111.8616,111.8893,12595.0
2016-08-24 12:50:00,121.31,121.46,121.31,121.43,11525.0,111.917,112.0553,111.917,112.0277,11525.0
2016-08-24 13:00:00,121.42,121.45,121.35,121.45,6857.0,112.0184,112.0461,111.9539,112.0461,6857.0
2016-08-24 13:10:00,121.45,121.45,121.26,121.29,4513.0,112.0461,112.0461,111.8708,111.8985,4513.0
2016-08-24 13:20:00,121.25,121.39,121.25,121.31,3416.0,111.8616,111.9908,111.8616,111.917,3416.0
2016-08-24 13:30:00,121.3,121.31,121.21,121.3,5905.0,111.9077,111.917,111.8247,111.9077,5905.0
2016-08-24 13:40:00,121.32,121.34,121.25,121.25,5640.0,111.9262,111.9446,111.8616,111.8616,5640.0
2016-08-24 13:50:00,121.25,121.31,121.22,121.26,5284.0,111.8616,111.917,111.8339,111.8708,5284.0
2016-08-24 14:00:00,121.24,121.3,121.04,121.16,8023.0,111.8524,111.9077,111.6679,111.7786,8023.0
2016-08-24 14:10:00,121.13,121.25,121.12,121.17,4061.0,111.7509,111.8616,111.7417,111.7878,4061.0
2016-08-24 14:20:00,121.21,121.22,121.12,121.21,9639.0,111.8247,111.8339,111.7417,111.8247,9639.0
2016-08-24 14:30:00,121.28,121.29,121.11,121.27,8382.0,111.8893,111.8985,111.7324,111.8801,8382.0
2016-08-24 14:40:00,121.26,121.31,121.24,121.27,6322.0,111.8708,111.917,111.8524,111.8801,6322.0
2016-08-24 14:50:00,121.28,121.35,121.25,121.28,6664.0,111.8893,111.9539,111.8616,111.8893,6664.0
2016-08-24 15:00:00,121.28,121.28,121.02,121.02,7917.0,111.8893,111.8893,111.6494,111.6494,7917.0
2016-08-24 15:10:00,121.02,121.07,120.92,120.94,9586.0,111.6494,111.6955,111.5572,111.5756,9586.0
2016-08-24 15:20:00,120.92,120.98,120.85,120.9,10110.0,111.5572,111.6125,111.4926,111.5387,10110.0
2016-08-24 15:30:00,120.92,120.95,120.75,120.75,17219.0,111.5572,111.5848,111.4003,111.4003,17219.0
2016-08-24 15:40:00,120.76,120.8,120.64,120.79,37263.0,111.4095,111.4464,111.2988,111.4372,37263.0
2016-08-24 15:50:00,120.77,121.01,120.76,120.98,44720.0,111.4188,111.6402,111.4095,111.6125,44720.0
2016-08-25 09:30:00,120.6,121.01,120.6,120.77,12934.0,111.2619,111.6402,111.2619,111.4188,12934.0
2016-08-25 09:40:00,120.81,120.89,120.65,120.89,10482.0,111.4557,111.5295,111.3081,111.5295,10482.0
2016-08-25 09:50:00,120.85,120.85,120.6,120.78,5600.0,111.4926,111.4926,111.2619,111.428,5600.0
2016-08-25 10:00:00,120.78,121.09,120.78,121.06,14022.0,111.428,111.714,111.428,111.6863,14022.0
2016-08-25 10:10:00,121.06,121.06,120.92,121.0,11581.0,111.6863,111.6863,111.5572,111.631,11581.0
2016-08-25 10:20:00,121.03,121.04,120.79,120.79,3061.0,111.6586,111.6679,111.4372,111.4372,3061.0
2016-08-25 10:30:00,120.74,121.04,120.72,120.91,11081.0,111.3911,111.6679,111.3726,111.5479,11081.0
2016-08-25 10:40:00,120.95,121.08,120.89,120.98,18113.0,111.5848,111.7048,111.5295,111.6125,18113.0
2016-08-25 10:50:00,121.0,121.05,120.9,120.92,7579.0,111.631,111.6771,111.5387,111.5572,7579.0
2016-08-25 11:00:00,120.97,121.23,120.97,121.21,7250.0,111.6033,111.8432,111.6033,111.8247,7250.0
2016-08-25 11:10:00,121.21,121.29,121.07,121.25,6743.0,111.8247,111.8985,111.6955,111.8616,6743.0
2016-08-25 11:20:00,121.32,121.36,121.24,121.26,11988.0,111.9262,111.9631,111.8524,111.8708,11988.0
2016-08-25 11:30:00,121.34,121.34,121.15,121.24,7202.0,111.9446,111.9446,111.7693,111.8524,7202.0
2016-08-25 11:40:00,121.26,121.28,121.14,121.2,6748.0,111.8708,111.8893,111.7601,111.8155,6748.0
2016-08-25 11:50:00,121.21,121.34,121.21,121.22,9474.0,111.8247,111.9446,111.8247,111.8339,9474.0
2016-08-25 12:00:00,121.24,121.24,121.06,121.13,4888.0,111.8524,111.8524,111.6863,111.7509,4888.0
2016-08-25 12:10:00,121.13,121.32,121.08,121.3,2953.0,111.7509,111.9262,111.7048,111.9077,2953.0
2016-08-25 12:20:00,121.31,121.31,121.15,121.26,4600.0,111.917,111.917,111.7693,111.8708,4600.0
2016-08-25 12:30:00,121.32,121.36,121.23,121.31,6120.0,111.9262,111.9631,111.8432,111.917,6120.0
2016-08-25 12:40:00,121.3,121.31,121.19,121.3,5331.0,111.9077,111.917,111.8062,111.9077,5331.0
2016-08-25 12:50:00,121.24,121.32,121.19,121.26,2884.0,111.8524,111.9262,111.8062,111.8708,2884.0
2016-08-25 13:00:00,121.31,121.32,121.05,121.05,4630.0,111.917,111.9262,111.6771,111.6771,4630.0
2016-08-25 13:10:00,121.11,121.26,121.11,121.11,3026.0,111.7324,111.8708,111.7324,111.7324,3026.0
2016-08-25 13:20:00,121.11,121.29,121.05,121.24,5104.0,111.7324,111.8985,111.6771,111.8524,5104.0
2016-08-25 13:30:00,121.22,121.26,120.95,121.02,9000.0,111.8339,111.8708,111.5848,111.6494,9000.0
2016-08-25 13:40:00,121.0,121.18,121.0,121.11,5400.0,111.631,111.797,111.631,111.7324,5400.0
2016-08-25 13:50:00,121.02,121.34,121.02,121.29,14108.0,111.6494,111.9446,111.6494,111.8985,14108.0
2016-08-25 14:00:00,121.23,121.34,120.99,121.11,5542.0,111.8432,111.9446,111.6217,111.7324,5542.0
2016-08-25 14:10:00,121.17,121.29,121.17,121.24,3400.0,111.7878,111.8985,111.7878,111.8524,3400.0
2016-08-25 14:20:00,121.26,121.26,121.13,121.24,5357.0,111.8708,111.8708,111.7509,111.8524,5357.0
2016-08-25 14:30:00,121.21,121.31,121.2,121.2,5000.0,111.8247,111.917,111.8155,111.8155,5000.0
2016-08-25 14:40:00,121.2,121.34,121.15,121.2,4857.0,111.8155,111.9446,111.7693,111.8155,4857.0
2016-08-25 14:50:00,121.26,121.26,121.05,121.17,6450.0,111.8708,111.8708,111.6771,111.7878,6450.0
2016-08-25 15:00:00,121.13,121.21,121.06,121.19,6996.0,111.7509,111.8247,111.6863,111.8062,6996.0
2016-08-25 15:10:00,121.17,121.23,121.15,121.22,9373.0,111.7878,111.8432,111.7693,111.8339,9373.0
2016-08-25 15:20:00,121.2,121.25,121.13,121.15,15542.0,111.8155,111.8616,111.7509,111.7693,15542.0
2016-08-25 15:30:00,121.15,121.21,121.07,121.14,8731.0,111.7693,111.8247,111.6955,111.7601,8731.0
2016-08-25 15:40:00,121.09,121.15,121.05,121.12,11203.0,111.714,111.7693,111.6771,111.7417,11203.0
2016-08-25 15:50:00,121.12,121.21,121.03,121.1,54936.0,111.7417,111.8247,111.6586,111.7232,54936.0
2016-08-26 09:30:00,121.59,121.91,121.54,121.74,52010.0,112.1753,112.4705,112.1291,112.3137,52010.0
2016-08-26 09:40:00,121.7,121.94,121.7,121.78,34450.0,112.2768,112.4982,112.2768,112.3506,34450.0
2016-08-26 09:50:00,121.83,121.94,121.69,121.87,14575.0,112.3967,112.4982,112.2675,112.4336,14575.0
2016-08-26 10:00:00,121.78,122.17,121.57,121.89,48211.0,112.3506,112.7104,112.1568,112.452,48211.0
2016-08-26 10:10:00,121.88,122.19,121.75,122.08,24935.0,112.4428,112.7288,112.3229,112.6273,24935.0
2016-08-26 10:20:00,122.1,122.14,121.91,122.0,17739.0,112.6458,112.6827,112.4705,112.5535,17739.0
2016-08-26 10:30:00,122.0,122.09,121.94,122.08,43441.0,112.5535,112.6366,112.4982,112.6273,43441.0
2016-08-26 10:40:00,122.06,122.11,121.98,122.02,29157.0,112.6089,112.655,112.5351,112.572,29157.0
2016-08-26 10:50:00,122.0,122.04,121.94,121.95,21590.0,112.5535,112.5904,112.4982,112.5074,21590.0
2016-08-26 11:00:00,121.98,122.16,121.96,122.12,20907.0,112.5351,112.7011,112.5166,112.6642,20907.0
2016-08-26 11:10:00,122.05,122.06,121.93,122.02,113456.0,112.5997,112.6089,112.489,112.572,113456.0
2016-08-26 11:20:00,122.02,122.21,122.01,122.15,106019.0,112.572,112.7473,112.5628,112.6919,106019.0
2016-08-26 11:30:00,122.15,122.55,122.15,122.41,17803.0,112.6919,113.0609,112.6919,112.9318,17803.0
2016-08-26 11:40:00,122.45,122.46,121.93,122.31,15471.0,112.9687,112.9779,112.489,112.8395,15471.0
2016-08-26 11:50:00,122.32,122.32,121.89,121.97,13650.0,112.8488,112.8488,112.452,112.5259,13650.0
2016-08-26 12:00:00,121.91,121.94,121.34,121.38,11694.0,112.4705,112.4982,111.9446,111.9815,11694.0
2016-08-26 12:10:00,121.37,121.38,120.99,121.03,19335.0,111.9723,111.9815,111.6217,111.6586,19335.0
2016-08-26 12:20:00,121.04,121.25,121.04,121.23,7200.0,111.6679,111.8616,111.6679,111.8432,7200.0
2016-08-26 12:30:00,121.23,121.41,121.19,121.38,10100.0,111.8432,112.0092,111.8062,111.9815,10100.0
2016-08-26 12:40:00,121.38,121.5,121.33,121.47,6970.0,111.9815,112.0922,111.9354,112.0646,6970.0
2016-08-26 12:50:00,121.52,121.52,121.38,121.46,6650.0,112.1107,112.1107,111.9815,112.0553,6650.0
2016-08-26 13:00:00,121.47,121.55,121.38,121.48,5432.0,112.0646,112.1384,111.9815,112.0738,5432.0
2016-08-26 13:10:00,121.51,121.51,121.26,121.26,9422.0,112.1015,112.1015,111.8708,111.8708,9422.0
2016-08-26 13:20:00,121.25,121.41,121.24,121.34,10010.0,111.8616,112.0092,111.8524,111.9446,10010.0
2016-08-26 13:30:00,121.36,121.41,121.26,121.33,8012.0,111.9631,112.0092,111.8708,111.9354,8012.0
2016-08-26 13:40:00,121.33,121.34,121.24,121.24,7600.0,111.9354,111.9446,111.8524,111.8524,7600.0
2016-08-26 13:50:00,121.29,121.34,121.18,121.34,13164.0,111.8985,111.9446,111.797,111.9446,13164.0
2016-08-26 14:00:00,121.26,121.38,121.2,121.38,7635.0,111.8708,111.9815,111.8155,111.9815,7635.0
2016-08-26 14:10:00,121.43,121.47,121.09,121.09,13078.0,112.0277,112.0646,111.714,111.714,13078.0
2016-08-26 14:20:00,121.14,121.17,121.05,121.13,10565.0,111.7601,111.7878,111.6771,111.7509,10565.0
2016-08-26 14:30:00,121.14,121.24,121.07,121.23,9243.0,111.7601,111.8524,111.6955,111.8432,9243.0
2016-08-26 14:40:00,121.26,121.41,121.21,121.24,8250.0,111.8708,112.0092,111.8247,111.8524,8250.0
2016-08-26 14:50:00,121.23,121.48,121.12,121.48,10150.0,111.8432,112.0738,111.7417,112.0738,10150.0
2016-08-26 15:00:00,121.46,121.57,121.45,121.57,9412.0,112.0553,112.1568,112.0461,112.1568,9412.0
2016-08-26 15:10:00,121.58,121.73,121.47,121.55,12577.0,112.1661,112.3044,112.0646,112.1384,12577.0
2016-08-26 15:20:00,121.58,121.62,121.53,121.56,40627.0,112.1661,112.203,112.1199,112.1476,40627.0
2016-08-26 15:30:00,121.6,121.61,121.53,121.61,58653.0,112.1845,112.1937,112.1199,112.1937,58653.0
2016-08-26 15:40:00,121.61,121.61,121.52,121.52,55838.0,112.1937,112.1937,112.1107,112.1107,55838.0
2016-08-26 15:50:00,121.53,121.68,121.46,121.6,87397.0,112.1199,112.2583,112.0553,112.1845,87397.0
2016-08-29 09:30:00,121.78,122.85,121.6,122.36,123397.0,112.3506,113.3377,112.1845,112.8857,123397.0
2016-08-29 09:40:00,122.45,122.54,122.3,122.39,19263.0,112.9687,113.0517,112.8303,112.9133,19263.0
2016-08-29 09:50:00,122.31,122.43,122.03,122.07,5140.0,112.8395,112.9502,112.5812,112.6181,5140.0
2016-08-29 10:00:00,122.07,122.45,122.07,122.23,5100.0,112.6181,112.9687,112.6181,112.7657,5100.0
2016-08-29 10:10:00,122.26,122.33,121.93,121.98,14600.0,112.7934,112.858,112.489,112.5351,14600.0
2016-08-29 10:20:00,122.06,122.06,121.9,122.0,139033.0,112.6089,112.6089,112.4613,112.5535,139033.0
2016-08-29 10:30:00,121.96,122.07,121.92,121.99,10686.0,112.5166,112.6181,112.4797,112.5443,10686.0
2016-08-29 10:40:00,122.08,122.1,121.94,121.99,49086.0,112.6273,112.6458,112.4982,112.5443,49086.0
2016-08-29 10:50:00,122.07,122.32,122.04,122.26,11355.0,112.6181,112.8488,112.5904,112.7934,11355.0
2016-08-29 11:00:00,122.28,122.44,122.24,122.36,16821.0,112.8119,112.9595,112.7749,112.8857,16821.0
2016-08-29 11:10:00,122.36,122.48,122.33,122.4,9100.0,112.8857,112.9964,112.858,112.9226,9100.0
2016-08-29 11:20:00,122.41,122.44,122.38,122.42,9716.0,112.9318,112.9595,112.9041,112.941,9716.0
2016-08-29 11:30:00,122.46,122.49,122.29,122.29,17468.0,112.9779,113.0056,112.8211,112.8211,17468.0
2016-08-29 11:40:00,122.34,122.48,122.34,122.44,8301.0,112.8672,112.9964,112.8672,112.9595,8301.0
2016-08-29 11:50:00,122.49,122.61,122.43,122.47,54835.0,113.0056,113.1163,112.9502,112.9871,54835.0
2016-08-29 12:00:00,122.49,122.57,122.42,122.56,9240.0,113.0056,113.0794,112.941,113.0702,9240.0
2016-08-29 12:10:00,122.57,122.65,122.57,122.61,11398.0,113.0794,113.1532,113.0794,113.1163,11398.0
2016-08-29 12:20:00,122.6,122.61,122.45,122.45,7692.0,113.1071,113.1163,112.9687,112.9687,7692.0
2016-08-29 12:30:00,122.45,122.47,122.36,122.46,7933.0,112.9687,112.9871,112.8857,112.9779,7933.0
2016-08-29 12:40:00,122.45,122.56,122.45,122.55,5685.0,112.9687,113.0702,112.9687,113.0609,5685.0
2016-08-29 12:50:00,122.52,122.64,122.5,122.58,9266.0,113.0333,113.144,113.0148,113.0886,9266.0
2016-08-29 13:00:00,122.59,122.65,122.46,122.52,5976.0,113.0978,113.1532,112.9779,113.0333,5976.0
2016-08-29 13:10:00,122.51,122.61,122.5,122.56,7517.0,113.024,113.1163,113.0148,113.0702,7517.0
2016-08-29 13:20:00,122.55,122.63,122.55,122.63,7485.0,113.0609,113.1347,113.0609,113.1347,7485.0
2016-08-29 13:30:00,122.63,122.65,122.59,122.64,7166.0,113.1347,113.1532,113.0978,113.144,7166.0
2016-08-29 13:40:00,122.63,122.65,122.56,122.65,8972.0,113.1347,113.1532,113.0702,113.1532,8972.0
2016-08-29 13:50:00,122.64,122.65,122.6,122.62,9004.0,113.144,113.1532,113.1071,113.1255,9004.0
2016-08-29 14:00:00,122.62,122.65,122.57,122.6,5597.0,113.1255,113.1532,113.0794,113.1071,5597.0
2016-08-29 14:10:00,122.6,122.6,122.53,122.54,6184.0,113.1071,113.1071,113.0425,113.0517,6184.0
2016-08-29 14:20:00,122.54,122.58,122.46,122.47,12212.0,113.0517,113.0886,112.9779,112.9871,12212.0
2016-08-29 14:30:00,122.46,122.53,122.45,122.48,9492.0,112.9779,113.0425,112.9687,112.9964,9492.0
2016-08-29 14:40:00,122.49,122.52,122.41,122.48,7550.0,113.0056,113.0333,112.9318,112.9964,7550.0
2016-08-29 14:50:00,122.52,122.59,122.48,122.51,8216.0,113.0333,113.0978,112.9964,113.024,8216.0
2016-08-29 15:00:00,122.51,122.51,122.4,122.41,6567.0,113.024,113.024,112.9226,112.9318,6567.0
2016-08-29 15:10:00,122.41,122.48,122.39,122.44,52941.0,112.9318,112.9964,112.9133,112.9595,52941.0
2016-08-29 15:20:00,122.46,122.51,122.29,122.35,13388.0,112.9779,113.024,112.8211,112.8764,13388.0
2016-08-29 15:30:00,122.33,122.47,122.31,122.47,10323.0,112.858,112.9871,112.8395,112.9871,10323.0
2016-08-29 15:40:00,122.48,122.59,122.43,122.56,28675.0,112.9964,113.0978,112.9502,113.0702,28675.0
2016-08-29 15:50:00,122.56,122.62,122.51,122.57,47946.0,113.0702,113.1255,113.024,113.0794,47946.0
2016-08-30 09:30:00,122.7,122.9,122.45,122.76,18062.0,113.1993,113.3838,112.9687,113.2547,18062.0
2016-08-30 09:40:00,122.76,122.95,122.64,122.88,37413.0,113.2547,113.43,113.144,113.3654,37413.0
2016-08-30 09:50:00,122.88,122.95,122.67,122.7,30556.0,113.3654,113.43,113.1717,113.1993,30556.0
2016-08-30 10:00:00,122.7,122.85,122.42,122.44,19570.0,113.1993,113.3377,112.941,112.9595,19570.0
2016-08-30 10:10:00,122.51,122.6,122.35,122.48,9156.0,113.024,113.1071,112.8764,112.9964,9156.0
2016-08-30 10:20:00,122.51,122.51,122.25,122.4,5500.0,113.024,113.024,112.7842,112.9226,5500.0
2016-08-30 10:30:00,122.44,122.44,122.18,122.21,10628.0,112.9595,112.9595,112.7196,112.7473,10628.0
2016-08-30 10:40:00,122.22,122.37,122.17,122.35,7183.0,112.7565,112.8949,112.7104,112.8764,7183.0
2016-08-30 10:50:00,122.33,122.51,122.33,122.39,9458.0,112.858,113.024,112.858,112.9133,9458.0
2016-08-30 11:00:00,122.38,122.64,122.34,122.43,23853.0,112.9041,113.144,112.8672,112.9502,23853.0
2016-08-30 11:10:00,122.38,122.4,122.31,122.37,8625.0,112.9041,112.9226,112.8395,112.8949,8625.0
2016-08-30 11:20:00,122.34,122.34,122.11,122.15,7623.0,112.8672,112.8672,112.655,112.6919,7623.0
2016-08-30 11:30:00,122.17,122.38,122.17,122.35,7645.0,112.7104,112.9041,112.7104,112.8764,7645.0
2016-08-30 11:40:00,122.32,122.32,122.15,122.27,5535.0,112.8488,112.8488,112.6919,112.8026,5535.0
2016-08-30 11:50:00,122.25,122.38,122.25,122.32,9238.0,112.7842,112.9041,112.7842,112.8488,9238.0
2016-08-30 12:00:00,122.32,122.38,122.3,122.33,11515.0,112.8488,112.9041,112.8303,112.858,11515.0
2016-08-30 12:10:00,122.35,122.39,122.3,122.3,8858.0,112.8764,112.9133,112.8303,112.8303,8858.0
2016-08-30 12:20:00,122.33,122.39,122.29,122.35,11180.0,112.858,112.9133,112.8211,112.8764,11180.0
2016-08-30 12:30:00,122.32,122.39,122.32,122.37,7281.0,112.8488,112.9133,112.8488,112.8949,7281.0
2016-08-30 12:40:00,122.35,122.36,122.3,122.34,9130.0,112.8764,112.8857,112.8303,112.8672,9130.0
2016-08-30 12:50:00,122.33,122.34,122.13,122.17,8631.0,112.858,112.8672,112.6735,112.7104,8631.0
2016-08-30 13:00:00,122.15,122.6,122.15,122.6,3610.0,112.6919,113.1071,112.6919,113.1071,3610.0
2016-08-30 13:10:00,122.56,122.62,122.45,122.45,9990.0,113.0702,113.1255,112.9687,112.9687,9990.0
2016-08-30 13:20:00,122.43,122.48,122.35,122.35,9673.0,112.9502,112.9964,112.8764,112.8764,9673.0
2016-08-30 13:30:00,122.36,122.49,122.36,122.44,10430.0,112.8857,113.0056,112.8857,112.9595,10430.0
2016-08-30 13:40:00,122.43,122.43,122.25,122.37,5575.0,112.9502,112.9502,112.7842,112.8949,5575.0
2016-08-30 13:50:00,122.4,122.53,122.4,122.53,6927.0,112.9226,113.0425,112.9226,113.0425,6927.0
2016-08-30 14:00:00,122.51,122.51,122.25,122.26,6276.0,113.024,113.024,112.7842,112.7934,6276.0
2016-08-30 14:10:00,122.23,122.4,122.23,122.33,8421.0,112.7657,112.9226,112.7657,112.858,8421.0
2016-08-30 14:20:00,122.3,122.48,122.3,122.45,6807.0,112.8303,112.9964,112.8303,112.9687,6807.0
2016-08-30 14:30:00,122.43,122.54,122.34,122.54,6301.0,112.9502,113.0517,112.8672,113.0517,6301.0
2016-08-30 14:40:00,122.49,122.52,122.41,122.43,23960.0,113.0056,113.0333,112.9318,112.9502,23960.0
2016-08-30 14:50:00,122.45,122.51,122.43,122.51,6471.0,112.9687,113.024,112.9502,113.024,6471.0
2016-08-30 15:00:00,122.51,122.7,122.47,122.64,20960.0,113.024,113.1993,112.9871,113.144,20960.0
2016-08-30 15:10:00,122.61,122.66,122.61,122.64,13268.0,113.1163,113.1624,113.1163,113.144,13268.0
2016-08-30 15:20:00,122.64,122.66,122.62,122.62,24057.0,113.144,113.1624,113.1255,113.1255,24057.0
2016-08-30 15:30:00,122.61,122.74,122.57,122.74,21141.0,113.1163,113.2362,113.0794,113.2362,21141.0
2016-08-30 15:40:00,122.73,122.85,122.72,122.82,29843.0,113.227,113.3377,113.2178,113.31,29843.0
2016-08-30 15:50:00,122.81,122.97,122.78,122.95,67222.0,113.3008,113.4484,113.2731,113.43,67222.0
2016-08-31 09:30:00,122.86,123.25,122.39,123.24,16463.0,113.3469,113.7067,112.9133,113.6975,16463.0
2016-08-31 09:40:00,123.2,123.95,123.11,123.88,55486.0,113.6606,114.3525,113.5776,114.288,55486.0
2016-08-31 09:50:00,123.87,123.98,123.74,123.84,10954.0,114.2787,114.3802,114.1588,114.2511,10954.0
2016-08-31 10:00:00,123.91,123.97,123.78,123.9,16402.0,114.3156,114.371,114.1957,114.3064,16402.0
2016-08-31 10:10:00,123.9,124.08,123.85,123.94,31066.0,114.3064,114.4725,114.2603,114.3433,31066.0
2016-08-31 10:20:00,123.94,124.28,123.81,124.03,61760.0,114.3433,114.657,114.2234,114.4263,61760.0
2016-08-31 10:30:00,124.03,124.27,123.84,124.03,26560.0,114.4263,114.6478,114.2511,114.4263,26560.0
2016-08-31 10:40:00,124.03,124.11,123.76,123.94,12188.0,114.4263,114.5002,114.1773,114.3433,12188.0
2016-08-31 10:50:00,123.96,124.55,123.89,124.01,162943.0,114.3618,114.9061,114.2972,114.4079,162943.0
2016-08-31 11:00:00,123.93,124.0,123.51,123.65,16770.0,114.3341,114.3987,113.9466,114.0758,16770.0
2016-08-31 11:10:00,123.64,123.84,123.59,123.59,22803.0,114.0665,114.2511,114.0204,114.0204,22803.0
2016-08-31 11:20:00,123.62,123.87,123.61,123.87,15127.0,114.0481,114.2787,114.0389,114.2787,15127.0
2016-08-31 11:30:00,123.82,123.93,123.68,123.8,14467.0,114.2326,114.3341,114.1034,114.2142,14467.0
2016-08-31 11:40:00,123.77,123.82,123.41,123.58,73024.0,114.1865,114.2326,113.8544,114.0112,73024.0
2016-08-31 11:50:00,123.58,123.58,123.2,123.3,6984.0,114.0112,114.0112,113.6606,113.7529,6984.0
2016-08-31 12:00:00,123.3,123.3,122.92,123.0,10160.0,113.7529,113.7529,113.4023,113.4761,10160.0
2016-08-31 12:10:00,122.98,123.02,122.59,122.68,9100.0,113.4576,113.4946,113.0978,113.1809,9100.0
2016-08-31 12:20:00,122.69,122.76,122.59,122.68,5065.0,113.1901,113.2547,113.0978,113.1809,5065.0
2016-08-31 12:30:00,122.65,122.96,122.59,122.96,13363.0,113.1532,113.4392,113.0978,113.4392,13363.0
2016-08-31 12:40:00,122.99,123.02,122.86,123.0,8405.0,113.4669,113.4946,113.3469,113.4761,8405.0
2016-08-31 12:50:00,122.97,122.97,122.8,122.87,5728.0,113.4484,113.4484,113.2916,113.3562,5728.0
2016-08-31 13:00:00,122.82,122.86,122.64,122.85,11160.0,113.31,113.3469,113.144,113.3377,11160.0
2016-08-31 13:10:00,122.82,122.9,122.74,122.9,7929.0,113.31,113.3838,113.2362,113.3838,7929.0
2016-08-31 13:20:00,122.94,123.18,122.94,123.14,60964.0,113.4207,113.6422,113.4207,113.6053,60964.0
2016-08-31 13:30:00,123.12,123.22,123.01,123.22,10005.0,113.5868,113.6791,113.4853,113.6791,10005.0
2016-08-31 13:40:00,123.25,123.57,123.25,123.5,13647.0,113.7067,114.002,113.7067,113.9374,13647.0
2016-08-31 13:50:00,123.53,123.53,123.39,123.45,30557.0,113.9651,113.9651,113.8359,113.8913,30557.0
2016-08-31 14:00:00,123.45,123.78,123.4,123.71,9766.0,113.8913,114.1957,113.8451,114.1311,9766.0
2016-08-31 14:10:00,123.71,123.74,123.55,123.55,20484.0,114.1311,114.1588,113.9835,113.9835,20484.0
2016-08-31 14:20:00,123.54,123.56,123.38,123.48,10401.0,113.9743,113.9927,113.8267,113.9189,10401.0
2016-08-31 14:30:00,123.48,123.48,123.39,123.46,9296.0,113.9189,113.9189,113.8359,113.9005,9296.0
2016-08-31 14:40:00,123.46,123.48,123.31,123.4,7024.0,113.9005,113.9189,113.7621,113.8451,7024.0
2016-08-31 14:50:00,123.39,123.46,123.31,123.34,10533.0,113.8359,113.9005,113.7621,113.7898,10533.0
2016-08-31 15:00:00,123.31,123.53,123.28,123.49,12758.0,113.7621,113.9651,113.7344,113.9282,12758.0
2016-08-31 15:10:00,123.52,123.56,123.39,123.48,11630.0,113.9558,113.9927,113.8359,113.9189,11630.0
2016-08-31 15:20:00,123.5,123.66,123.43,123.53,14419.0,113.9374,114.085,113.8728,113.9651,14419.0
2016-08-31 15:30:00,123.55,123.61,123.45,123.48,22994.0,113.9835,114.0389,113.8913,113.9189,22994.0
2016-08-31 15:40:00,123.48,123.58,123.45,123.45,30078.0,113.9189,114.0112,113.8913,113.8913,30078.0
2016-08-31 15:50:00,123.44,123.64,123.38,123.51,69604.0,113.882,114.0665,113.8267,113.9466,69604.0
2016-09-01 09:30:00,123.52,124.41,123.18,124.12,24171.0,113.9558,114.7769,113.6422,114.5094,24171.0
2016-09-01 09:40:00,124.11,124.11,123.77,123.8,19934.0,114.5002,114.5002,114.1865,114.2142,19934.0
2016-09-01 09:50:00,123.77,123.88,123.65,123.74,11022.0,114.1865,114.288,114.0758,114.1588,11022.0
2016-09-01 10:00:00,123.62,123.76,123.37,123.74,11900.0,114.0481,114.1773,113.8175,114.1588,11900.0
2016-09-01 10:10:00,123.71,123.84,123.64,123.73,23350.0,114.1311,114.2511,114.0665,114.1496,23350.0
2016-09-01 10:20:00,123.66,123.68,123.28,123.28,23191.0,114.085,114.1034,113.7344,113.7344,23191.0
2016-09-01 10:30:00,123.18,123.18,122.64,122.64,32049.0,113.6422,113.6422,113.144,113.144,32049.0
2016-09-01 10:40:00,122.65,123.03,122.65,123.03,7517.0,113.1532,113.5038,113.1532,113.5038,7517.0
2016-09-01 10:50:00,123.02,123.22,122.95,122.96,13192.0,113.4946,113.6791,113.43,113.4392,13192.0
2016-09-01 11:00:00,122.95,123.01,122.67,123.0,12315.0,113.43,113.4853,113.1717,113.4761,12315.0
2016-09-01 11:10:00,122.98,123.11,122.86,123.11,12755.0,113.4576,113.5776,113.3469,113.5776,12755.0
2016-09-01 11:20:00,123.14,123.29,123.11,123.29,7866.0,113.6053,113.7436,113.5776,113.7436,7866.0
2016-09-01 11:30:00,123.26,123.33,123.1,123.12,8448.0,113.716,113.7805,113.5684,113.5868,8448.0
2016-09-01 11:40:00,123.12,123.14,122.97,123.13,9818.0,113.5868,113.6053,113.4484,113.596,9818.0
2016-09-01 11:50:00,123.1,123.1,122.71,122.84,29458.0,113.5684,113.5684,113.2086,113.3285,29458.0
2016-09-01 12:00:00,122.9,122.93,122.83,122.88,6791.0,113.3838,113.4115,113.3193,113.3654,6791.0
2016-09-01 12:10:00,122.88,123.25,122.87,123.25,7153.0,113.3654,113.7067,113.3562,113.7067,7153.0
2016-09-01 12:20:00,123.25,123.65,123.23,123.63,15855.0,113.7067,114.0758,113.6883,114.0573,15855.0
2016-09-01 12:30:00,123.6,123.84,123.55,123.65,16088.0,114.0296,114.2511,113.9835,114.0758,16088.0
2016-09-01 12:40:00,123.65,123.71,123.61,123.69,5134.0,114.0758,114.1311,114.0389,114.1127,5134.0
2016-09-01 12:50:00,123.7,123.83,123.69,123.73,12318.0,114.1219,114.2418,114.1127,114.1496,12318.0
2016-09-01 13:00:00,123.73,123.73,123.59,123.65,18649.0,114.1496,114.1496,114.0204,114.0758,18649.0
2016-09-01 13:10:00,123.67,123.69,123.52,123.69,3849.0,114.0942,114.1127,113.9558,114.1127,3849.0
2016-09-01 13:20:00,123.77,123.89,123.76,123.8,5480.0,114.1865,114.2972,114.1773,114.2142,5480.0
2016-09-01 13:30:00,123.81,123.87,123.73,123.73,5814.0,114.2234,114.2787,114.1496,114.1496,5814.0
2016-09-01 13:40:00,123.71,123.89,123.69,123.85,6315.0,114.1311,114.2972,114.1127,114.2603,6315.0
2016-09-01 13:50:00,123.86,123.93,123.69,123.69,4706.0,114.2695,114.3341,114.1127,114.1127,4706.0
2016-09-01 14:00:00,123.68,123.68,123.47,123.55,7231.0,114.1034,114.1034,113.9097,113.9835,7231.0
2016-09-01 14:10:00,123.55,123.74,123.47,123.72,20312.0,113.9835,114.1588,113.9097,114.1404,20312.0
2016-09-01 14:20:00,123.73,123.86,123.68,123.78,6700.0,114.1496,114.2695,114.1034,114.1957,6700.0
2016-09-01 14:30:00,123.8,123.8,123.62,123.7,9469.0,114.2142,114.2142,114.0481,114.1219,9469.0
2016-09-01 14:40:00,123.66,123.87,123.61,123.79,21524.0,114.085,114.2787,114.0389,114.2049,21524.0
2016-09-01 14:50:00,123.79,123.86,123.69,123.78,15176.0,114.2049,114.2695,114.1127,114.1957,15176.0
2016-09-01 15:00:00,123.71,123.74,123.45,123.59,6221.0,114.1311,114.1588,113.8913,114.0204,6221.0
2016-09-01 15:10:00,123.56,123.71,123.48,123.57,6934.0,113.9927,114.1311,113.9189,114.002,6934.0
2016-09-01 15:20:00,123.58,123.74,123.5,123.51,29319.0,114.0112,114.1588,113.9374,113.9466,29319.0
2016-09-01 15:30:00,123.54,123.71,123.5,123.71,23901.0,113.9743,114.1311,113.9374,114.1311,23901.0
2016-09-01 15:40:00,123.71,123.89,123.68,123.75,21745.0,114.1311,114.2972,114.1034,114.168,21745.0
2016-09-01 15:50:00,123.75,123.91,123.74,123.91,46791.0,114.168,114.3156,114.1588,114.3156,46791.0
2016-09-02 09:30:00,124.56,124.96,124.41,124.64,24897.0,114.9153,115.2843,114.7769,114.9891,24897.0
2016-09-02 09:40:00,124.77,124.99,124.52,124.95,12824.0,115.109,115.312,114.8784,115.2751,12824.0
2016-09-02 09:50:00,124.99,125.25,124.92,125.04,26781.0,115.312,115.5519,115.2474,115.3581,26781.0
2016-09-02 10:00:00,125.07,125.15,124.83,124.83,4783.0,115.3858,115.4596,115.1644,115.1644,4783.0
2016-09-02 10:10:00,124.86,124.92,124.74,124.84,11897.0,115.1921,115.2474,115.0814,115.1736,11897.0
2016-09-02 10:20:00,124.86,124.99,124.86,124.94,3400.0,115.1921,115.312,115.1921,115.2659,3400.0
2016-09-02 10:30:00,124.95,124.99,124.86,124.99,7362.0,115.2751,115.312,115.1921,115.312,7362.0
2016-09-02 10:40:00,124.95,124.97,124.73,124.78,5592.0,115.2751,115.2936,115.0721,115.1183,5592.0
2016-09-02 10:50:00,124.68,124.77,124.6,124.6,3421.0,115.026,115.109,114.9522,114.9522,3421.0
2016-09-02 11:00:00,124.55,124.75,124.54,124.66,17899.0,114.9061,115.0906,114.8969,115.0076,17899.0
2016-09-02 11:10:00,124.65,124.71,124.53,124.6,7117.0,114.9983,115.0537,114.8876,114.9522,7117.0
2016-09-02 11:20:00,124.64,124.83,124.64,124.74,6515.0,114.9891,115.1644,114.9891,115.0814,6515.0
2016-09-02 11:30:00,124.72,124.88,124.68,124.83,9842.0,115.0629,115.2105,115.026,115.1644,9842.0
2016-09-02 11:40:00,124.84,124.95,124.79,124.88,5152.0,115.1736,115.2751,115.1275,115.2105,5152.0
2016-09-02 11:50:00,124.88,125.0,124.88,124.96,4786.0,115.2105,115.3212,115.2105,115.2843,4786.0
2016-09-02 12:00:00,124.95,124.99,124.88,124.95,4205.0,115.2751,115.312,115.2105,115.2751,4205.0
2016-09-02 12:10:00,124.96,124.96,124.79,124.81,8076.0,115.2843,115.2843,115.1275,115.146,8076.0
2016-09-02 12:20:00,124.79,124.8,124.7,124.8,5196.0,115.1275,115.1367,115.0445,115.1367,5196.0
2016-09-02 12:30:00,124.77,124.89,124.77,124.88,6114.0,115.109,115.2198,115.109,115.2105,6114.0
2016-09-02 12:40:00,124.86,124.9,124.72,124.72,4314.0,115.1921,115.229,115.0629,115.0629,4314.0
2016-09-02 12:50:00,124.71,124.9,124.69,124.7,6642.0,115.0537,115.229,115.0352,115.0445,6642.0
2016-09-02 13:00:00,124.66,124.71,124.62,124.66,4078.0,115.0076,115.0537,114.9707,115.0076,4078.0
2016-09-02 13:10:00,124.67,124.79,124.63,124.78,6307.0,115.0168,115.1275,114.9799,115.1183,6307.0
2016-09-02 13:20:00,124.73,124.84,124.73,124.84,5591.0,115.0721,115.1736,115.0721,115.1736,5591.0
2016-09-02 13:30:00,124.84,124.87,124.72,124.76,7400.0,115.1736,115.2013,115.0629,115.0998,7400.0
2016-09-02 13:40:00,124.73,124.91,124.68,124.9,7259.0,115.0721,115.2382,115.026,115.229,7259.0
2016-09-02 13:50:00,124.89,124.92,124.79,124.82,7594.0,115.2198,115.2474,115.1275,115.1552,7594.0
2016-09-02 14:00:00,124.85,124.94,124.82,124.93,13053.0,115.1829,115.2659,115.1552,115.2567,13053.0
2016-09-02 14:10:00,124.91,124.93,124.89,124.93,6051.0,115.2382,115.2567,115.2198,115.2567,6051.0
2016-09-02 14:20:00,124.91,124.95,124.85,124.95,9978.0,115.2382,115.2751,115.1829,115.2751,9978.0
2016-09-02 14:30:00,124.95,125.0,124.92,124.96,9750.0,115.2751,115.3212,115.2474,115.2843,9750.0
2016-09-02 14:40:00,125.0,125.2,124.98,125.19,38209.0,115.3212,115.5058,115.3028,115.4965,38209.0
2016-09-02 14:50:00,125.19,125.22,125.17,125.21,13735.0,115.4965,115.5242,115.4781,115.515,13735.0
2016-09-02 15:00:00,125.22,125.36,125.18,125.33,23754.0,115.5242,115.6534,115.4873,115.6257,23754.0
2016-09-02 15:10:00,125.31,125.55,125.31,125.49,20820.0,115.6072,115.8287,115.6072,115.7733,20820.0
2016-09-02 15:20:00,125.49,125.49,125.33,125.41,12199.0,115.7733,115.7733,115.6257,115.6995,12199.0
2016-09-02 15:30:00,125.4,125.45,125.32,125.35,20118.0,115.6903,115.7364,115.6165,115.6441,20118.0
2016-09-02 15:40:00,125.34,125.4,125.14,125.14,26145.0,115.6349,115.6903,115.4504,115.4504,26145.0
2016-09-02 15:50:00,125.16,125.5,125.16,125.43,81031.0,115.4689,115.7825,115.4689,115.7179,81031.0
2016-09-06 09:30:00,125.62,126.0,124.72,125.46,34342.0,115.8932,116.2438,115.0629,115.7456,34342.0
2016-09-06 09:40:00,125.56,125.97,125.46,125.59,23028.0,115.8379,116.2161,115.7456,115.8656,23028.0
2016-09-06 09:50:00,125.64,125.65,125.42,125.57,13602.0,115.9117,115.9209,115.7087,115.8471,13602.0
2016-09-06 10:00:00,125.55,125.75,125.21,125.32,11097.0,115.8287,116.0132,115.515,115.6165,11097.0
2016-09-06 10:10:00,125.38,125.47,125.15,125.27,16325.0,115.6718,115.7548,115.4596,115.5703,16325.0
2016-09-06 10:20:00,125.24,125.4,125.22,125.38,8877.0,115.5427,115.6903,115.5242,115.6718,8877.0
2016-09-06 10:30:00,125.41,125.46,125.35,125.41,9753.0,115.6995,115.7456,115.6441,115.6995,9753.0
2016-09-06 10:40:00,125.4,125.45,125.12,125.25,8567.0,115.6903,115.7364,115.4319,115.5519,8567.0
2016-09-06 10:50:00,125.19,125.33,125.14,125.32,17776.0,115.4965,115.6257,115.4504,115.6165,17776.0
2016-09-06 11:00:00,125.31,125.38,125.09,125.11,16889.0,115.6072,115.6718,115.4043,115.4227,16889.0
2016-09-06 11:10:00,125.12,125.53,125.12,125.4,11128.0,115.4319,115.8102,115.4319,115.6903,11128.0
2016-09-06 11:20:00,125.41,125.73,125.41,125.66,13704.0,115.6995,115.9947,115.6995,115.9301,13704.0
2016-09-06 11:30:00,125.62,125.73,125.62,125.7,13171.0,115.8932,115.9947,115.8932,115.967,13171.0
2016-09-06 11:40:00,125.69,125.82,125.61,125.82,9079.0,115.9578,116.0777,115.884,116.0777,9079.0
2016-09-06 11:50:00,125.8,125.84,125.66,125.68,8378.0,116.0593,116.0962,115.9301,115.9486,8378.0
2016-09-06 12:00:00,125.67,125.78,125.6,125.67,8941.0,115.9394,116.0408,115.8748,115.9394,8941.0
2016-09-06 12:10:00,125.65,125.71,125.59,125.67,9159.0,115.9209,115.9763,115.8656,115.9394,9159.0
2016-09-06 12:20:00,125.63,125.7,125.61,125.7,6219.0,115.9025,115.967,115.884,115.967,6219.0
2016-09-06 12:30:00,125.68,125.72,125.6,125.7,13568.0,115.9486,115.9855,115.8748,115.967,13568.0
2016-09-06 12:40:00,125.7,125.9,125.7,125.9,6270.0,115.967,116.1516,115.967,116.1516,6270.0
2016-09-06 12:50:00,125.95,125.97,125.58,125.59,7122.0,116.1977,116.2161,115.8563,115.8656,7122.0
2016-09-06 13:00:00,125.55,125.64,125.55,125.59,8428.0,115.8287,115.9117,115.8287,115.8656,8428.0
2016-09-06 13:10:00,125.57,125.67,125.56,125.61,5153.0,115.8471,115.9394,115.8379,115.884,5153.0
2016-09-06 13:20:00,125.61,125.65,125.58,125.62,6705.0,115.884,115.9209,115.8563,115.8932,6705.0
2016-09-06 13:30:00,125.61,125.68,125.58,125.6,10478.0,115.884,115.9486,115.8563,115.8748,10478.0
2016-09-06 13:40:00,125.6,125.7,125.58,125.7,5098.0,115.8748,115.967,115.8563,115.967,5098.0
2016-09-06 13:50:00,125.71,125.73,125.66,125.72,7062.0,115.9763,115.9947,115.9301,115.9855,7062.0
2016-09-06 14:00:00,125.7,125.73,125.65,125.65,10382.0,115.967,115.9947,115.9209,115.9209,10382.0
2016-09-06 14:10:00,125.64,125.71,125.63,125.7,5304.0,115.9117,115.9763,115.9025,115.967,5304.0
2016-09-06 14:20:00,125.7,125.77,125.7,125.77,9130.0,115.967,116.0316,115.967,116.0316,9130.0
2016-09-06 14:30:00,125.74,125.85,125.72,125.8,5226.0,116.0039,116.1054,115.9855,116.0593,5226.0
2016-09-06 14:40:00,125.8,125.84,125.71,125.78,7314.0,116.0593,116.0962,115.9763,116.0408,7314.0
2016-09-06 14:50:00,125.8,125.91,125.8,125.83,10190.0,116.0593,116.1608,116.0593,116.087,10190.0
2016-09-06 15:00:00,125.82,125.82,125.69,125.74,12071.0,116.0777,116.0777,115.9578,116.0039,12071.0
2016-09-06 15:10:00,125.72,125.72,125.64,125.72,10457.0,115.9855,115.9855,115.9117,115.9855,10457.0
2016-09-06 15:20:00,125.73,125.74,125.59,125.64,16839.0,115.9947,116.0039,115.8656,115.9117,16839.0
2016-09-06 15:30:00,125.63,125.72,125.59,125.65,20892.0,115.9025,115.9855,115.8656,115.9209,20892.0
2016-09-06 15:40:00,125.64,125.66,125.57,125.57,38944.0,115.9117,115.9301,115.8471,115.8471,38944.0
2016-09-06 15:50:00,125.57,125.77,125.56,125.77,132028.0,115.8471,116.0316,115.8379,116.0316,132028.0
2016-09-07 09:30:00,125.63,125.75,124.93,125.65,18096.0,115.9025,116.0132,115.2567,115.9209,18096.0
2016-09-07 09:40:00,125.62,125.79,125.52,125.54,11400.0,115.8932,116.0501,115.801,115.8194,11400.0
2016-09-07 09:50:00,125.54,125.71,125.49,125.61,7851.0,115.8194,115.9763,115.7733,115.884,7851.0
2016-09-07 10:00:00,125.63,125.9,125.58,125.67,14108.0,115.9025,116.1516,115.8563,115.9394,14108.0
2016-09-07 10:10:00,125.66,125.81,125.56,125.6,6700.0,115.9301,116.0685,115.8379,115.8748,6700.0
2016-09-07 10:20:00,125.56,125.62,125.49,125.6,8264.0,115.8379,115.8932,115.7733,115.8748,8264.0
2016-09-07 10:30:00,125.6,125.67,125.56,125.61,4552.0,115.8748,115.9394,115.8379,115.884,4552.0
2016-09-07 10:40:00,125.6,125.68,125.32,125.37,10663.0,115.8748,115.9486,115.6165,115.6626,10663.0
2016-09-07 10:50:00,125.37,125.44,125.24,125.36,7894.0,115.6626,115.7272,115.5427,115.6534,7894.0
2016-09-07 11:00:00,125.36,125.48,125.33,125.41,2518.0,115.6534,115.7641,115.6257,115.6995,2518.0
2016-09-07 11:10:00,125.42,125.52,125.34,125.4,11304.0,115.7087,115.801,115.6349,115.6903,11304.0
2016-09-07 11:20:00,125.41,125.42,125.25,125.25,157360.0,115.6995,115.7087,115.5519,115.5519,157360.0
2016-09-07 11:30:00,125.24,125.24,125.09,125.1,6600.0,115.5427,115.5427,115.4043,115.4135,6600.0
2016-09-07 11:40:00,125.12,125.17,124.97,125.07,5915.0,115.4319,115.4781,115.2936,115.3858,5915.0
2016-09-07 11:50:00,125.06,125.29,125.06,125.29,800.0,115.3766,115.5888,115.3766,115.5888,800.0
2016-09-07 12:00:00,125.31,125.43,125.24,125.32,5542.0,115.6072,115.7179,115.5427,115.6165,5542.0
2016-09-07 12:10:00,125.31,125.32,125.12,125.16,6945.0,115.6072,115.6165,115.4319,115.4689,6945.0
2016-09-07 12:20:00,125.11,125.21,125.04,125.14,3391.0,115.4227,115.515,115.3581,115.4504,3391.0
2016-09-07 12:30:00,125.2,125.26,125.14,125.2,3204.0,115.5058,115.5611,115.4504,115.5058,3204.0
2016-09-07 12:40:00,125.23,125.33,125.2,125.3,3013.0,115.5334,115.6257,115.5058,115.598,3013.0
2016-09-07 12:50:00,125.32,125.33,125.2,125.27,6526.0,115.6165,115.6257,115.5058,115.5703,6526.0
2016-09-07 13:00:00,125.25,125.46,125.24,125.42,5493.0,115.5519,115.7456,115.5427,115.7087,5493.0
2016-09-07 13:10:00,125.45,125.61,125.45,125.61,5840.0,115.7364,115.884,115.7364,115.884,5840.0
2016-09-07 13:20:00,125.63,125.65,125.48,125.48,7452.0,115.9025,115.9209,115.7641,115.7641,7452.0
2016-09-07 13:30:00,125.5,125.6,125.5,125.58,6004.0,115.7825,115.8748,115.7825,115.8563,6004.0
2016-09-07 13:40:00,125.56,125.67,125.56,125.65,2200.0,115.8379,115.9394,115.8379,115.9209,2200.0
2016-09-07 13:50:00,125.67,125.67,125.53,125.53,6329.0,115.9394,115.9394,115.8102,115.8102,6329.0
2016-09-07 14:00:00,125.58,125.66,125.54,125.64,3249.0,115.8563,115.9301,115.8194,115.9117,3249.0
2016-09-07 14:10:00,125.62,125.72,125.59,125.59,4839.0,115.8932,115.9855,115.8656,115.8656,4839.0
2016-09-07 14:20:00,125.57,125.6,125.52,125.52,4100.0,115.8471,115.8748,115.801,115.801,4100.0
2016-09-07 14:30:00,125.51,125.53,125.45,125.51,5717.0,115.7918,115.8102,115.7364,115.7918,5717.0
2016-09-07 14:40:00,125.55,125.66,125.54,125.66,4395.0,115.8287,115.9301,115.8194,115.9301,4395.0
2016-09-07 14:50:00,125.65,125.74,125.57,125.58,21278.0,115.9209,116.0039,115.8471,115.8563,21278.0
2016-09-07 15:00:00,125.64,125.7,125.62,125.62,6539.0,115.9117,115.967,115.8932,115.8932,6539.0
2016-09-07 15:10:00,125.61,125.63,125.55,125.59,7305.0,115.884,115.9025,115.8287,115.8656,7305.0
2016-09-07 15:20:00,125.61,125.61,125.48,125.5,8491.0,115.884,115.884,115.7641,115.7825,8491.0
2016-09-07 15:30:00,125.49,125.59,125.49,125.55,6095.0,115.7733,115.8656,115.7733,115.8287,6095.0
2016-09-07 15:40:00,125.53,125.64,125.46,125.54,14491.0,115.8102,115.9117,115.7456,115.8194,14491.0
2016-09-07 15:50:00,125.52,125.69,125.51,125.67,44348.0,115.801,115.9578,115.7918,115.9394,44348.0
2016-09-08 09:30:00,125.52,126.47,125.52,126.3,40470.0,115.801,116.6774,115.801,116.5206,40470.0
2016-09-08 09:40:00,126.28,126.37,125.66,125.67,29113.0,116.5021,116.5852,115.9301,115.9394,29113.0
2016-09-08 09:50:00,125.66,125.88,125.51,125.88,14312.0,115.9301,116.1331,115.7918,116.1331,14312.0
2016-09-08 10:00:00,125.95,126.05,125.54,125.54,20630.0,116.1977,116.2899,115.8194,115.8194,20630.0
2016-09-08 10:10:00,125.57,125.8,125.46,125.8,13046.0,115.8471,116.0593,115.7456,116.0593,13046.0
2016-09-08 10:20:00,125.79,125.95,125.77,125.88,8249.0,116.0501,116.1977,116.0316,116.1331,8249.0
2016-09-08 10:30:00,125.92,126.05,125.74,125.94,11462.0,116.17,116.2899,116.0039,116.1885,11462.0
2016-09-08 10:40:00,125.96,125.99,125.74,125.8,9682.0,116.2069,116.2346,116.0039,116.0593,9682.0
2016-09-08 10:50:00,125.8,126.15,125.75,126.09,15336.0,116.0593,116.3822,116.0132,116.3268,15336.0
2016-09-08 11:00:00,126.09,126.11,125.87,126.06,16084.0,116.3268,116.3453,116.1239,116.2992,16084.0
2016-09-08 11:10:00,126.01,126.25,126.01,126.11,13954.0,116.253,116.4745,116.253,116.3453,13954.0
2016-09-08 11:20:00,126.1,126.27,126.05,126.2,9081.0,116.3361,116.4929,116.2899,116.4283,9081.0
2016-09-08 11:30:00,126.24,126.3,126.15,126.3,16759.0,116.4652,116.5206,116.3822,116.5206,16759.0
2016-09-08 11:40:00,126.29,126.37,126.26,126.37,11706.0,116.5114,116.5852,116.4837,116.5852,11706.0
2016-09-08 11:50:00,126.37,126.52,126.32,126.42,19155.0,116.5852,116.7235,116.539,116.6313,19155.0
2016-09-08 12:00:00,126.39,126.42,126.26,126.33,8564.0,116.6036,116.6313,116.4837,116.5483,8564.0
2016-09-08 12:10:00,126.31,126.37,126.29,126.35,10660.0,116.5298,116.5852,116.5114,116.5667,10660.0
2016-09-08 12:20:00,126.35,126.45,126.28,126.31,17433.0,116.5667,116.659,116.5021,116.5298,17433.0
2016-09-08 12:30:00,126.3,126.41,126.25,126.34,13845.0,116.5206,116.6221,116.4745,116.5575,13845.0
2016-09-08 12:40:00,126.33,126.38,126.3,126.38,7394.0,116.5483,116.5944,116.5206,116.5944,7394.0
2016-09-08 12:50:00,126.35,126.51,126.34,126.5,11507.0,116.5667,116.7143,116.5575,116.7051,11507.0
2016-09-08 13:00:00,126.48,126.49,126.16,126.27,13257.0,116.6866,116.6959,116.3914,116.4929,13257.0
2016-09-08 13:10:00,126.23,126.26,126.2,126.2,4346.0,116.456,116.4837,116.4283,116.4283,4346.0
2016-09-08 13:20:00,126.17,126.19,126.11,126.11,12379.0,116.4006,116.4191,116.3453,116.3453,12379.0
2016-09-08 13:30:00,126.05,126.1,125.88,125.88,6970.0,116.2899,116.3361,116.1331,116.1331,6970.0
2016-09-08 13:40:00,125.87,125.9,125.84,125.84,4700.0,116.1239,116.1516,116.0962,116.0962,4700.0
2016-09-08 13:50:00,125.8,126.06,125.76,126.06,13255.0,116.0593,116.2992,116.0224,116.2992,13255.0
2016-09-08 14:00:00,126.07,126.07,125.96,125.97,13202.0,116.3084,116.3084,116.2069,116.2161,13202.0
2016-09-08 14:10:00,125.97,125.97,125.9,125.97,6264.0,116.2161,116.2161,116.1516,116.2161,6264.0
2016-09-08 14:20:00,125.97,126.11,125.94,125.94,12958.0,116.2161,116.3453,116.1885,116.1885,12958.0
2016-09-08 14:30:00,125.91,126.03,125.91,125.94,7740.0,116.1608,116.2715,116.1608,116.1885,7740.0
2016-09-08 14:40:00,125.91,126.02,125.91,126.0,4659.0,116.1608,116.2623,116.1608,116.2438,4659.0
2016-09-08 14:50:00,126.01,126.02,125.92,125.99,6458.0,116.253,116.2623,116.17,116.2346,6458.0
2016-09-08 15:00:00,125.99,125.99,125.82,125.87,11342.0,116.2346,116.2346,116.0777,116.1239,11342.0
2016-09-08 15:10:00,125.88,125.92,125.81,125.85,9822.0,116.1331,116.17,116.0685,116.1054,9822.0
2016-09-08 15:20:00,125.84,125.89,125.77,125.78,9020.0,116.0962,116.1423,116.0316,116.0408,9020.0
2016-09-08 15:30:00,125.8,125.87,125.77,125.85,12869.0,116.0593,116.1239,116.0316,116.1054,12869.0
2016-09-08 15:40:00,125.85,125.91,125.79,125.81,20981.0,116.1054,116.1608,116.0501,116.0685,20981.0
2016-09-08 15:50:00,125.81,125.86,125.7,125.7,33523.0,116.0685,116.1147,115.967,115.967,33523.0
2016-09-09 09:30:00,124.95,125.54,124.7,124.75,13755.0,115.2751,115.8194,115.0445,115.0906,13755.0
2016-09-09 09:40:00,124.79,125.13,124.75,124.88,10092.0,115.1275,115.4412,115.0906,115.2105,10092.0
2016-09-09 09:50:00,124.83,124.88,124.13,124.17,8912.0,115.1644,115.2105,114.5186,114.5555,8912.0
2016-09-09 10:00:00,124.16,124.3,124.1,124.12,8868.0,114.5463,114.6754,114.4909,114.5094,8868.0
2016-09-09 10:10:00,124.12,124.38,124.11,124.15,13698.0,114.5094,114.7492,114.5002,114.5371,13698.0
2016-09-09 10:20:00,124.16,124.41,124.11,124.37,9451.0,114.5463,114.7769,114.5002,114.74,9451.0
2016-09-09 10:30:00,124.36,124.38,124.04,124.04,10363.0,114.7308,114.7492,114.4356,114.4356,10363.0
2016-09-09 10:40:00,124.14,124.21,124.02,124.14,10585.0,114.5278,114.5924,114.4171,114.5278,10585.0
2016-09-09 10:50:00,124.15,124.3,124.15,124.23,15358.0,114.5371,114.6754,114.5371,114.6109,15358.0
2016-09-09 11:00:00,124.29,124.38,124.2,124.34,10503.0,114.6662,114.7492,114.5832,114.7123,10503.0
2016-09-09 11:10:00,124.34,124.34,124.13,124.34,9128.0,114.7123,114.7123,114.5186,114.7123,9128.0
2016-09-09 11:20:00,124.31,124.32,124.11,124.2,10338.0,114.6847,114.6939,114.5002,114.5832,10338.0
2016-09-09 11:30:00,124.2,124.34,124.19,124.33,14447.0,114.5832,114.7123,114.574,114.7031,14447.0
2016-09-09 11:40:00,124.29,124.45,124.29,124.42,11401.0,114.6662,114.8138,114.6662,114.7861,11401.0
2016-09-09 11:50:00,124.37,124.47,124.12,124.13,9277.0,114.74,114.8323,114.5094,114.5186,9277.0
2016-09-09 12:00:00,124.19,124.31,124.11,124.19,10652.0,114.574,114.6847,114.5002,114.574,10652.0
2016-09-09 12:10:00,124.2,124.29,124.12,124.19,12390.0,114.5832,114.6662,114.5094,114.574,12390.0
2016-09-09 12:20:00,124.16,124.42,124.16,124.35,11331.0,114.5463,114.7861,114.5463,114.7216,11331.0
2016-09-09 12:30:00,124.3,124.33,124.01,124.01,5900.0,114.6754,114.7031,114.4079,114.4079,5900.0
2016-09-09 12:40:00,124.01,124.02,123.86,123.95,8141.0,114.4079,114.4171,114.2695,114.3525,8141.0
2016-09-09 12:50:00,123.99,124.07,123.93,124.01,10223.0,114.3894,114.4633,114.3341,114.4079,10223.0
2016-09-09 13:00:00,123.99,123.99,123.68,123.69,15370.0,114.3894,114.3894,114.1034,114.1127,15370.0
2016-09-09 13:10:00,123.65,123.71,123.44,123.45,10056.0,114.0758,114.1311,113.882,113.8913,10056.0
2016-09-09 13:20:00,123.45,123.52,123.43,123.49,9505.0,113.8913,113.9558,113.8728,113.9282,9505.0
2016-09-09 13:30:00,123.47,123.5,123.39,123.41,7045.0,113.9097,113.9374,113.8359,113.8544,7045.0
2016-09-09 13:40:00,123.43,123.44,122.94,122.95,25584.0,113.8728,113.882,113.4207,113.43,25584.0
2016-09-09 13:50:00,122.95,123.11,122.84,123.06,14716.0,113.43,113.5776,113.3285,113.5315,14716.0
2016-09-09 14:00:00,123.06,123.06,122.63,122.66,16849.0,113.5315,113.5315,113.1347,113.1624,16849.0
2016-09-09 14:10:00,122.65,122.75,122.6,122.73,11945.0,113.1532,113.2455,113.1071,113.227,11945.0
2016-09-09 14:20:00,122.72,122.74,122.46,122.72,33511.0,113.2178,113.2362,112.9779,113.2178,33511.0
2016-09-09 14:30:00,122.78,123.03,122.73,122.96,14467.0,113.2731,113.5038,113.227,113.4392,14467.0
2016-09-09 14:40:00,123.0,123.0,122.57,122.6,8149.0,113.4761,113.4761,113.0794,113.1071,8149.0
2016-09-09 14:50:00,122.66,122.99,122.57,122.93,11459.0,113.1624,113.4669,113.0794,113.4115,11459.0
2016-09-09 15:00:00,122.95,122.96,122.73,122.84,16869.0,113.43,113.4392,113.227,113.3285,16869.0
2016-09-09 15:10:00,122.87,123.09,122.62,122.98,18112.0,113.3562,113.5591,113.1255,113.4576,18112.0
2016-09-09 15:20:00,122.97,123.17,122.89,123.08,18594.0,113.4484,113.6329,113.3746,113.5499,18594.0
2016-09-09 15:30:00,123.11,123.11,122.86,122.94,27850.0,113.5776,113.5776,113.3469,113.4207,27850.0
2016-09-09 15:40:00,122.96,122.96,122.63,122.68,50538.0,113.4392,113.4392,113.1347,113.1809,50538.0
2016-09-09 15:50:00,122.69,122.75,122.23,122.27,105677.0,113.1901,113.2455,112.7657,112.8026,105677.0
2016-09-12 09:30:00,121.29,121.9,120.95,121.82,31693.0,111.8985,112.4613,111.5848,112.3875,31693.0
2016-09-12 09:40:00,121.77,121.83,121.26,121.32,14943.0,112.3413,112.3967,111.8708,111.9262,14943.0
2016-09-12 09:50:00,121.42,121.53,121.21,121.3,11906.0,112.0184,112.1199,111.8247,111.9077,11906.0
2016-09-12 10:00:00,121.19,121.58,121.06,121.49,14487.0,111.8062,112.1661,111.6863,112.083,14487.0
2016-09-12 10:10:00,121.38,121.95,121.31,121.95,11861.0,111.9815,112.5074,111.917,112.5074,11861.0
2016-09-12 10:20:00,121.97,122.27,121.86,122.2,12000.0,112.5259,112.8026,112.4244,112.738,12000.0
2016-09-12 10:30:00,122.22,122.29,122.02,122.04,12432.0,112.7565,112.8211,112.572,112.5904,12432.0
2016-09-12 10:40:00,122.13,122.22,121.74,121.89,9329.0,112.6735,112.7565,112.3137,112.452,9329.0
2016-09-12 10:50:00,121.89,121.91,121.59,121.82,16366.0,112.452,112.4705,112.1753,112.3875,16366.0
2016-09-12 11:00:00,121.85,122.24,121.85,122.18,13679.0,112.4151,112.7749,112.4151,112.7196,13679.0
2016-09-12 11:10:00,122.2,122.22,121.97,122.16,20242.0,112.738,112.7565,112.5259,112.7011,20242.0
2016-09-12 11:20:00,122.12,122.28,122.06,122.22,11603.0,112.6642,112.8119,112.6089,112.7565,11603.0
2016-09-12 11:30:00,122.22,122.29,121.91,122.23,15683.0,112.7565,112.8211,112.4705,112.7657,15683.0
2016-09-12 11:40:00,122.22,122.46,122.16,122.34,10808.0,112.7565,112.9779,112.7011,112.8672,10808.0
2016-09-12 11:50:00,122.38,122.8,122.38,122.52,12409.0,112.9041,113.2916,112.9041,113.0333,12409.0
2016-09-12 12:00:00,122.55,122.62,122.46,122.6,10779.0,113.0609,113.1255,112.9779,113.1071,10779.0
2016-09-12 12:10:00,122.65,122.68,122.37,122.49,12425.0,113.1532,113.1809,112.8949,113.0056,12425.0
2016-09-12 12:20:00,122.48,122.64,122.47,122.53,15484.0,112.9964,113.144,112.9871,113.0425,15484.0
2016-09-12 12:30:00,122.54,122.78,122.54,122.68,13850.0,113.0517,113.2731,113.0517,113.1809,13850.0
2016-09-12 12:40:00,122.66,122.72,122.55,122.67,12541.0,113.1624,113.2178,113.0609,113.1717,12541.0
2016-09-12 12:50:00,122.68,122.93,122.62,122.87,31227.0,113.1809,113.4115,113.1255,113.3562,31227.0
2016-09-12 13:00:00,122.96,123.12,122.92,123.12,11823.0,113.4392,113.5868,113.4023,113.5868,11823.0
2016-09-12 13:10:00,123.12,123.57,123.05,123.17,16711.0,113.5868,114.002,113.5222,113.6329,16711.0
2016-09-12 13:20:00,123.17,123.23,122.51,122.51,11115.0,113.6329,113.6883,113.024,113.024,11115.0
2016-09-12 13:30:00,122.59,122.87,122.54,122.87,6598.0,113.0978,113.3562,113.0517,113.3562,6598.0
2016-09-12 13:40:00,123.04,123.44,122.77,123.44,19257.0,113.513,113.882,113.2639,113.882,19257.0
2016-09-12 13:50:00,123.44,123.57,123.33,123.53,12298.0,113.882,114.002,113.7805,113.9651,12298.0
2016-09-12 14:00:00,123.53,123.95,123.48,123.87,13764.0,113.9651,114.3525,113.9189,114.2787,13764.0
2016-09-12 14:10:00,123.84,123.99,123.77,123.94,10027.0,114.2511,114.3894,114.1865,114.3433,10027.0
2016-09-12 14:20:00,123.91,124.08,123.81,123.82,7901.0,114.3156,114.4725,114.2234,114.2326,7901.0
2016-09-12 14:30:00,123.83,124.14,123.8,124.12,10882.0,114.2418,114.5278,114.2142,114.5094,10882.0
2016-09-12 14:40:00,124.12,124.33,124.05,124.1,13284.0,114.5094,114.7031,114.4448,114.4909,13284.0
2016-09-12 14:50:00,124.1,124.22,124.01,124.07,16126.0,114.4909,114.6016,114.4079,114.4633,16126.0
2016-09-12 15:00:00,124.07,124.22,124.06,124.18,16921.0,114.4633,114.6016,114.454,114.5647,16921.0
2016-09-12 15:10:00,124.16,124.18,124.0,124.03,14983.0,114.5463,114.5647,114.3987,114.4263,14983.0
2016-09-12 15:20:00,124.02,124.25,123.97,124.23,23536.0,114.4171,114.6293,114.371,114.6109,23536.0
2016-09-12 15:30:00,124.21,124.3,124.11,124.23,27942.0,114.5924,114.6754,114.5002,114.6109,27942.0
2016-09-12 15:40:00,124.25,124.45,124.11,124.17,47892.0,114.6293,114.8138,114.5002,114.5555,47892.0
2016-09-12 15:50:00,124.14,124.31,123.99,124.22,67457.0,114.5278,114.6847,114.3894,114.6016,67457.0
2016-09-13 09:30:00,123.08,123.41,123.06,123.38,11289.0,113.5499,113.8544,113.5315,113.8267,11289.0
2016-09-13 09:40:00,123.43,123.45,123.22,123.25,6900.0,113.8728,113.8913,113.6791,113.7067,6900.0
2016-09-13 09:50:00,123.21,123.31,122.6,122.6,7340.0,113.6698,113.7621,113.1071,113.1071,7340.0
2016-09-13 10:00:00,122.62,122.62,122.43,122.58,5071.0,113.1255,113.1255,112.9502,113.0886,5071.0
2016-09-13 10:10:00,122.56,122.66,122.48,122.6,9550.0,113.0702,113.1624,112.9964,113.1071,9550.0
2016-09-13 10:20:00,122.55,122.67,122.43,122.48,13360.0,113.0609,113.1717,112.9502,112.9964,13360.0
2016-09-13 10:30:00,122.42,122.87,122.38,122.62,7534.0,112.941,113.3562,112.9041,113.1255,7534.0
2016-09-13 10:40:00,122.61,122.94,122.54,122.54,7948.0,113.1163,113.4207,113.0517,113.0517,7948.0
2016-09-13 10:50:00,122.55,122.55,122.25,122.37,8095.0,113.0609,113.0609,112.7842,112.8949,8095.0
2016-09-13 11:00:00,122.3,122.34,122.08,122.16,15840.0,112.8303,112.8672,112.6273,112.7011,15840.0
2016-09-13 11:10:00,122.15,122.15,121.78,122.06,10750.0,112.6919,112.6919,112.3506,112.6089,10750.0
2016-09-13 11:20:00,122.04,122.14,121.8,121.83,11080.0,112.5904,112.6827,112.369,112.3967,11080.0
2016-09-13 11:30:00,121.85,121.88,121.64,121.78,11173.0,112.4151,112.4428,112.2214,112.3506,11173.0
2016-09-13 11:40:00,121.78,121.96,121.6,121.68,10729.0,112.3506,112.5166,112.1845,112.2583,10729.0
2016-09-13 11:50:00,121.7,121.86,121.59,121.74,7468.0,112.2768,112.4244,112.1753,112.3137,7468.0
2016-09-13 12:00:00,121.93,122.09,121.91,122.02,7238.0,112.489,112.6366,112.4705,112.572,7238.0
2016-09-13 12:10:00,122.08,122.46,122.08,122.4,7583.0,112.6273,112.9779,112.6273,112.9226,7583.0
2016-09-13 12:20:00,122.39,122.39,121.9,121.9,6607.0,112.9133,112.9133,112.4613,112.4613,6607.0
2016-09-13 12:30:00,121.9,121.99,121.8,121.99,5382.0,112.4613,112.5443,112.369,112.5443,5382.0
2016-09-13 12:40:00,122.0,122.0,121.83,121.94,6081.0,112.5535,112.5535,112.3967,112.4982,6081.0
2016-09-13 12:50:00,121.92,121.92,121.6,121.64,9880.0,112.4797,112.4797,112.1845,112.2214,9880.0
2016-09-13 13:00:00,121.66,121.76,121.51,121.73,8746.0,112.2399,112.3321,112.1015,112.3044,8746.0
2016-09-13 13:10:00,121.72,122.31,121.7,122.3,7082.0,112.2952,112.8395,112.2768,112.8303,7082.0
2016-09-13 13:20:00,122.34,122.44,122.12,122.42,9421.0,112.8672,112.9595,112.6642,112.941,9421.0
2016-09-13 13:30:00,122.55,122.6,122.23,122.38,16235.0,113.0609,113.1071,112.7657,112.9041,16235.0
2016-09-13 13:40:00,122.41,122.47,122.06,122.25,11021.0,112.9318,112.9871,112.6089,112.7842,11021.0
2016-09-13 13:50:00,122.28,122.28,121.85,122.01,10270.0,112.8119,112.8119,112.4151,112.5628,10270.0
2016-09-13 14:00:00,121.99,122.18,121.84,122.18,7350.0,112.5443,112.7196,112.4059,112.7196,7350.0
2016-09-13 14:10:00,122.18,122.19,121.9,122.05,8978.0,112.7196,112.7288,112.4613,112.5997,8978.0
2016-09-13 14:20:00,122.05,122.14,121.89,121.94,13371.0,112.5997,112.6827,112.452,112.4982,13371.0
2016-09-13 14:30:00,121.84,122.16,121.78,122.12,16259.0,112.4059,112.7011,112.3506,112.6642,16259.0
2016-09-13 14:40:00,122.13,122.45,122.13,122.32,19645.0,112.6735,112.9687,112.6735,112.8488,19645.0
2016-09-13 14:50:00,122.34,122.4,122.1,122.1,21050.0,112.8672,112.9226,112.6458,112.6458,21050.0
2016-09-13 15:00:00,122.05,122.11,121.9,121.95,17926.0,112.5997,112.655,112.4613,112.5074,17926.0
2016-09-13 15:10:00,121.92,122.29,121.68,122.2,23023.0,112.4797,112.8211,112.2583,112.738,23023.0
2016-09-13 15:20:00,122.24,122.59,122.21,122.56,16764.0,112.7749,113.0978,112.7473,113.0702,16764.0
2016-09-13 15:30:00,122.55,122.73,122.49,122.63,42303.0,113.0609,113.227,113.0056,113.1347,42303.0
2016-09-13 15:40:00,122.57,122.59,122.07,122.29,66255.0,113.0794,113.0978,112.6181,112.8211,66255.0
2016-09-13 15:50:00,122.3,122.6,122.14,122.14,116323.0,112.8303,113.1071,112.6827,112.6827,116323.0
2016-09-14 09:30:00,121.97,122.75,121.87,122.75,16581.0,112.5259,113.2455,112.4336,113.2455,16581.0
2016-09-14 09:40:00,122.69,122.91,122.24,122.24,10678.0,113.1901,113.3931,112.7749,112.7749,10678.0
2016-09-14 09:50:00,122.19,122.33,121.78,122.12,9006.0,112.7288,112.858,112.3506,112.6642,9006.0
2016-09-14 10:00:00,122.1,122.52,122.09,122.39,20025.0,112.6458,113.0333,112.6366,112.9133,20025.0
2016-09-14 10:10:00,122.29,122.38,122.13,122.13,11813.0,112.8211,112.9041,112.6735,112.6735,11813.0
2016-09-14 10:20:00,122.15,122.63,122.11,122.4,15810.0,112.6919,113.1347,112.655,112.9226,15810.0
2016-09-14 10:30:00,122.43,122.69,122.32,122.39,12498.0,112.9502,113.1901,112.8488,112.9133,12498.0
2016-09-14 10:40:00,122.36,122.51,122.26,122.26,8067.0,112.8857,113.024,112.7934,112.7934,8067.0
2016-09-14 10:50:00,122.31,122.45,122.07,122.16,8535.0,112.8395,112.9687,112.6181,112.7011,8535.0
2016-09-14 11:00:00,122.18,122.45,122.18,122.25,9561.0,112.7196,112.9687,112.7196,112.7842,9561.0
2016-09-14 11:10:00,122.23,122.36,122.01,122.3,6028.0,112.7657,112.8857,112.5628,112.8303,6028.0
2016-09-14 11:20:00,122.34,122.81,122.34,122.63,9102.0,112.8672,113.3008,112.8672,113.1347,9102.0
2016-09-14 11:30:00,122.61,122.61,122.3,122.32,10675.0,113.1163,113.1163,112.8303,112.8488,10675.0
2016-09-14 11:40:00,122.34,122.36,122.04,122.1,13381.0,112.8672,112.8857,112.5904,112.6458,13381.0
2016-09-14 11:50:00,122.17,122.56,122.17,122.54,6109.0,112.7104,113.0702,112.7104,113.0517,6109.0
2016-09-14 12:00:00,122.59,122.59,122.34,122.51,6100.0,113.0978,113.0978,112.8672,113.024,6100.0
2016-09-14 12:10:00,122.46,122.62,122.41,122.62,5182.0,112.9779,113.1255,112.9318,113.1255,5182.0
2016-09-14 12:20:00,122.68,122.68,122.51,122.52,5892.0,113.1809,113.1809,113.024,113.0333,5892.0
2016-09-14 12:30:00,122.51,122.6,122.28,122.31,5798.0,113.024,113.1071,112.8119,112.8395,5798.0
2016-09-14 12:40:00,122.25,122.25,121.95,122.02,10838.0,112.7842,112.7842,112.5074,112.572,10838.0
2016-09-14 12:50:00,122.08,122.22,121.99,122.16,6902.0,112.6273,112.7565,112.5443,112.7011,6902.0
2016-09-14 13:00:00,122.13,122.32,122.13,122.32,3561.0,112.6735,112.8488,112.6735,112.8488,3561.0
2016-09-14 13:10:00,122.32,122.32,122.15,122.29,4330.0,112.8488,112.8488,112.6919,112.8211,4330.0
2016-09-14 13:20:00,122.29,122.47,122.16,122.37,4300.0,112.8211,112.9871,112.7011,112.8949,4300.0
2016-09-14 13:30:00,122.33,122.49,122.27,122.29,4902.0,112.858,113.0056,112.8026,112.8211,4902.0
2016-09-14 13:40:00,122.32,122.37,122.02,122.02,9234.0,112.8488,112.8949,112.572,112.572,9234.0
2016-09-14 13:50:00,122.06,122.08,121.9,121.9,8500.0,112.6089,112.6273,112.4613,112.4613,8500.0
2016-09-14 14:00:00,121.92,122.0,121.62,121.63,15221.0,112.4797,112.5535,112.203,112.2122,15221.0
2016-09-14 14:10:00,121.66,121.83,121.47,121.81,11110.0,112.2399,112.3967,112.0646,112.3782,11110.0
2016-09-14 14:20:00,121.75,121.75,121.47,121.65,23839.0,112.3229,112.3229,112.0646,112.2306,23839.0
2016-09-14 14:30:00,121.58,121.63,121.44,121.54,20024.0,112.1661,112.2122,112.0369,112.1291,20024.0
2016-09-14 14:40:00,121.57,121.87,121.52,121.73,12647.0,112.1568,112.4336,112.1107,112.3044,12647.0
2016-09-14 14:50:00,121.66,121.87,121.61,121.77,18966.0,112.2399,112.4336,112.1937,112.3413,18966.0
2016-09-14 15:00:00,121.74,121.83,121.52,121.65,9952.0,112.3137,112.3967,112.1107,112.2306,9952.0
2016-09-14 15:10:00,121.61,121.64,121.38,121.4,15862.0,112.1937,112.2214,111.9815,112.0,15862.0
2016-09-14 15:20:00,121.43,121.51,121.1,121.12,18074.0,112.0277,112.1015,111.7232,111.7417,18074.0
2016-09-14 15:30:00,121.17,121.39,121.14,121.18,21737.0,111.7878,111.9908,111.7601,111.797,21737.0
2016-09-14 15:40:00,121.22,121.72,121.22,121.53,36590.0,111.8339,112.2952,111.8339,112.1199,36590.0
2016-09-14 15:50:00,121.56,121.61,121.27,121.6,75912.0,112.1476,112.1937,111.8801,112.1845,75912.0
2016-09-15 09:30:00,121.38,121.99,121.38,121.51,17331.0,111.9815,112.5443,111.9815,112.1015,17331.0
2016-09-15 09:40:00,121.61,122.22,121.54,122.17,8552.0,112.1937,112.7565,112.1291,112.7104,8552.0
2016-09-15 09:50:00,122.16,122.71,121.93,122.45,15931.0,112.7011,113.2086,112.489,112.9687,15931.0
2016-09-15 10:00:00,122.38,122.48,122.06,122.33,14924.0,112.9041,112.9964,112.6089,112.858,14924.0
2016-09-15 10:10:00,122.38,122.84,122.38,122.84,11282.0,112.9041,113.3285,112.9041,113.3285,11282.0
2016-09-15 10:20:00,122.84,122.84,122.62,122.8,14954.0,113.3285,113.3285,113.1255,113.2916,14954.0
2016-09-15 10:30:00,122.84,122.86,122.54,122.74,7203.0,113.3285,113.3469,113.0517,113.2362,7203.0
2016-09-15 10:40:00,122.71,122.77,122.49,122.76,10964.0,113.2086,113.2639,113.0056,113.2547,10964.0
2016-09-15 10:50:00,122.8,123.25,122.8,123.25,12090.0,113.2916,113.7067,113.2916,113.7067,12090.0
2016-09-15 11:00:00,123.24,123.39,122.96,123.35,12399.0,113.6975,113.8359,113.4392,113.799,12399.0
2016-09-15 11:10:00,123.35,123.55,123.18,123.53,15535.0,113.799,113.9835,113.6422,113.9651,15535.0
2016-09-15 11:20:00,123.48,123.81,123.39,123.72,15169.0,113.9189,114.2234,113.8359,114.1404,15169.0
2016-09-15 11:30:00,123.78,123.97,123.74,123.74,13251.0,114.1957,114.371,114.1588,114.1588,13251.0
2016-09-15 11:40:00,123.8,123.81,123.63,123.71,8129.0,114.2142,114.2234,114.0573,114.1311,8129.0
2016-09-15 11:50:00,123.71,123.96,123.62,123.63,12828.0,114.1311,114.3618,114.0481,114.0573,12828.0
2016-09-15 12:00:00,123.69,123.86,123.64,123.84,15736.0,114.1127,114.2695,114.0665,114.2511,15736.0
2016-09-15 12:10:00,123.84,123.88,123.63,123.64,16661.0,114.2511,114.288,114.0573,114.0665,16661.0
2016-09-15 12:20:00,123.63,123.68,123.5,123.53,14522.0,114.0573,114.1034,113.9374,113.9651,14522.0
2016-09-15 12:30:00,123.52,123.59,123.31,123.39,9398.0,113.9558,114.0204,113.7621,113.8359,9398.0
2016-09-15 12:40:00,123.39,123.53,123.33,123.48,11509.0,113.8359,113.9651,113.7805,113.9189,11509.0
2016-09-15 12:50:00,123.47,123.72,123.43,123.65,10046.0,113.9097,114.1404,113.8728,114.0758,10046.0
2016-09-15 13:00:00,123.65,123.88,123.65,123.8,11677.0,114.0758,114.288,114.0758,114.2142,11677.0
2016-09-15 13:10:00,123.75,123.75,123.52,123.67,14971.0,114.168,114.168,113.9558,114.0942,14971.0
2016-09-15 13:20:00,123.69,123.82,123.69,123.79,13466.0,114.1127,114.2326,114.1127,114.2049,13466.0
2016-09-15 13:30:00,123.75,124.01,123.75,123.97,10310.0,114.168,114.4079,114.168,114.371,10310.0
2016-09-15 13:40:00,123.97,124.35,123.97,124.32,12643.0,114.371,114.7216,114.371,114.6939,12643.0
2016-09-15 13:50:00,124.36,124.41,124.27,124.4,16546.0,114.7308,114.7769,114.6478,114.7677,16546.0
2016-09-15 14:00:00,124.36,124.4,124.25,124.38,19025.0,114.7308,114.7677,114.6293,114.7492,19025.0
2016-09-15 14:10:00,124.36,124.66,124.36,124.63,15644.0,114.7308,115.0076,114.7308,114.9799,15644.0
2016-09-15 14:20:00,124.64,124.74,124.54,124.56,17000.0,114.9891,115.0814,114.8969,114.9153,17000.0
2016-09-15 14:30:00,124.56,124.59,124.41,124.43,16458.0,114.9153,114.943,114.7769,114.7954,16458.0
2016-09-15 14:40:00,124.46,124.54,124.41,124.52,11560.0,114.8231,114.8969,114.7769,114.8784,11560.0
2016-09-15 14:50:00,124.52,124.58,124.45,124.48,13508.0,114.8784,114.9338,114.8138,114.8415,13508.0
2016-09-15 15:00:00,124.49,124.57,124.44,124.44,18625.0,114.8507,114.9245,114.8046,114.8046,18625.0
2016-09-15 15:10:00,124.44,124.44,124.19,124.28,23754.0,114.8046,114.8046,114.574,114.657,23754.0
2016-09-15 15:20:00,124.25,124.34,124.23,124.28,16266.0,114.6293,114.7123,114.6109,114.657,16266.0
2016-09-15 15:30:00,124.31,124.33,124.14,124.33,31249.0,114.6847,114.7031,114.5278,114.7031,31249.0
2016-09-15 15:40:00,124.27,124.48,124.26,124.31,30252.0,114.6478,114.8415,114.6385,114.6847,30252.0
2016-09-15 15:50:00,124.3,124.31,124.06,124.11,69015.0,114.6754,114.6847,114.454,114.5002,69015.0
2016-09-16 09:30:00,123.51,123.51,122.27,122.68,213775.0,113.9466,113.9466,112.8026,113.1809,213775.0
2016-09-16 09:40:00,122.68,123.73,122.67,123.5,28295.0,113.1809,114.1496,113.1717,113.9374,28295.0
2016-09-16 09:50:00,123.49,123.49,123.12,123.13,14938.0,113.9282,113.9282,113.5868,113.596,14938.0
2016-09-16 10:00:00,123.14,123.24,122.61,122.84,14830.0,113.6053,113.6975,113.1163,113.3285,14830.0
2016-09-16 10:10:00,122.93,123.24,122.84,123.24,13595.0,113.4115,113.6975,113.3285,113.6975,13595.0
2016-09-16 10:20:00,123.2,123.23,122.98,123.2,12761.0,113.6606,113.6883,113.4576,113.6606,12761.0
2016-09-16 10:30:00,123.14,123.44,123.12,123.42,16068.0,113.6053,113.882,113.5868,113.8636,16068.0
2016-09-16 10:40:00,123.4,123.72,123.39,123.56,5989.0,113.8451,114.1404,113.8359,113.9927,5989.0
2016-09-16 10:50:00,123.52,123.74,123.47,123.52,13795.0,113.9558,114.1588,113.9097,113.9558,13795.0
2016-09-16 11:00:00,123.48,123.56,123.2,123.3,7806.0,113.9189,113.9927,113.6606,113.7529,7806.0
2016-09-16 11:10:00,123.31,123.6,123.31,123.35,9190.0,113.7621,114.0296,113.7621,113.799,9190.0
2016-09-16 11:20:00,123.37,123.54,123.37,123.39,7800.0,113.8175,113.9743,113.8175,113.8359,7800.0
2016-09-16 11:30:00,123.44,123.68,123.38,123.59,19574.0,113.882,114.1034,113.8267,114.0204,19574.0
2016-09-16 11:40:00,123.59,123.73,123.51,123.58,7923.0,114.0204,114.1496,113.9466,114.0112,7923.0
2016-09-16 11:50:00,123.58,123.79,123.57,123.71,8989.0,114.0112,114.2049,114.002,114.1311,8989.0
2016-09-16 12:00:00,123.71,123.88,123.65,123.81,9700.0,114.1311,114.288,114.0758,114.2234,9700.0
2016-09-16 12:10:00,123.85,123.88,123.73,123.78,7932.0,114.2603,114.288,114.1496,114.1957,7932.0
2016-09-16 12:20:00,123.73,123.78,123.55,123.65,12194.0,114.1496,114.1957,113.9835,114.0758,12194.0
2016-09-16 12:30:00,123.64,123.64,123.48,123.62,5241.0,114.0665,114.0665,113.9189,114.0481,5241.0
2016-09-16 12:40:00,123.58,123.67,123.42,123.6,7926.0,114.0112,114.0942,113.8636,114.0296,7926.0
2016-09-16 12:50:00,123.57,123.59,123.38,123.38,7050.0,114.002,114.0204,113.8267,113.8267,7050.0
2016-09-16 13:00:00,123.34,123.62,123.34,123.45,4948.0,113.7898,114.0481,113.7898,113.8913,4948.0
2016-09-16 13:10:00,123.48,123.58,123.45,123.49,5905.0,113.9189,114.0112,113.8913,113.9282,5905.0
2016-09-16 13:20:00,123.5,123.53,123.3,123.38,8887.0,113.9374,113.9651,113.7529,113.8267,8887.0
2016-09-16 13:30:00,123.44,123.5,123.24,123.39,10750.0,113.882,113.9374,113.6975,113.8359,10750.0
2016-09-16 13:40:00,123.34,123.39,123.17,123.29,8467.0,113.7898,113.8359,113.6329,113.7436,8467.0
2016-09-16 13:50:00,123.31,123.41,123.24,123.39,10833.0,113.7621,113.8544,113.6975,113.8359,10833.0
2016-09-16 14:00:00,123.39,123.49,123.33,123.47,16021.0,113.8359,113.9282,113.7805,113.9097,16021.0
2016-09-16 14:10:00,123.47,123.61,123.39,123.49,7924.0,113.9097,114.0389,113.8359,113.9282,7924.0
2016-09-16 14:20:00,123.48,123.52,123.4,123.52,6700.0,113.9189,113.9558,113.8451,113.9558,6700.0
2016-09-16 14:30:00,123.54,123.63,123.43,123.43,7200.0,113.9743,114.0573,113.8728,113.8728,7200.0
2016-09-16 14:40:00,123.41,123.59,123.41,123.56,8525.0,113.8544,114.0204,113.8544,113.9927,8525.0
2016-09-16 14:50:00,123.55,123.55,123.26,123.3,13588.0,113.9835,113.9835,113.716,113.7529,13588.0
2016-09-16 15:00:00,123.27,123.38,123.24,123.3,10184.0,113.7252,113.8267,113.6975,113.7529,10184.0
2016-09-16 15:10:00,123.28,123.31,123.21,123.21,9303.0,113.7344,113.7621,113.6698,113.6698,9303.0
2016-09-16 15:20:00,123.25,123.39,123.25,123.32,12778.0,113.7067,113.8359,113.7067,113.7713,12778.0
2016-09-16 15:30:00,123.33,123.59,123.33,123.57,20330.0,113.7805,114.0204,113.7805,114.002,20330.0
2016-09-16 15:40:00,123.56,123.58,123.39,123.55,22848.0,113.9927,114.0112,113.8359,113.9835,22848.0
2016-09-16 15:50:00,123.56,123.56,123.21,123.29,64313.0,113.9927,113.9927,113.6698,113.7436,64313.0
2016-09-19 09:30:00,123.71,124.6,123.71,124.59,17732.0,114.1311,114.9522,114.1311,114.943,17732.0
2016-09-19 09:40:00,124.61,125.0,124.59,125.0,15790.0,114.9614,115.3212,114.943,115.3212,15790.0
2016-09-19 09:50:00,124.99,125.45,124.91,125.34,28702.0,115.312,115.7364,115.2382,115.6349,28702.0
2016-09-19 10:00:00,125.28,125.66,125.28,125.61,16871.0,115.5796,115.9301,115.5796,115.884,16871.0
2016-09-19 10:10:00,125.63,125.7,125.45,125.47,25717.0,115.9025,115.967,115.7364,115.7548,25717.0
2016-09-19 10:20:00,125.56,125.62,125.31,125.39,22150.0,115.8379,115.8932,115.6072,115.681,22150.0
2016-09-19 10:30:00,125.41,125.56,125.33,125.4,22945.0,115.6995,115.8379,115.6257,115.6903,22945.0
2016-09-19 10:40:00,125.43,125.57,125.4,125.4,21740.0,115.7179,115.8471,115.6903,115.6903,21740.0
2016-09-19 10:50:00,125.4,125.54,125.34,125.43,13510.0,115.6903,115.8194,115.6349,115.7179,13510.0
2016-09-19 11:00:00,125.43,125.56,125.37,125.56,13764.0,115.7179,115.8379,115.6626,115.8379,13764.0
2016-09-19 11:10:00,125.59,125.63,125.33,125.42,11123.0,115.8656,115.9025,115.6257,115.7087,11123.0
2016-09-19 11:20:00,125.44,125.47,125.22,125.36,16039.0,115.7272,115.7548,115.5242,115.6534,16039.0
2016-09-19 11:30:00,125.34,125.62,125.28,125.49,7197.0,115.6349,115.8932,115.5796,115.7733,7197.0
2016-09-19 11:40:00,125.49,125.55,125.4,125.4,11297.0,115.7733,115.8287,115.6903,115.6903,11297.0
2016-09-19 11:50:00,125.43,125.59,125.4,125.59,22241.0,115.7179,115.8656,115.6903,115.8656,22241.0
2016-09-19 12:00:00,125.55,125.59,125.46,125.47,16368.0,115.8287,115.8656,115.7456,115.7548,16368.0
2016-09-19 12:10:00,125.43,125.43,124.9,124.99,24684.0,115.7179,115.7179,115.229,115.312,24684.0
2016-09-19 12:20:00,124.99,125.07,124.91,125.04,6826.0,115.312,115.3858,115.2382,115.3581,6826.0
2016-09-19 12:30:00,125.04,125.07,124.9,124.9,8713.0,115.3581,115.3858,115.229,115.229,8713.0
2016-09-19 12:40:00,124.93,125.12,124.9,124.9,9142.0,115.2567,115.4319,115.229,115.229,9142.0
2016-09-19 12:50:00,124.88,124.95,124.68,124.71,14316.0,115.2105,115.2751,115.026,115.0537,14316.0
2016-09-19 13:00:00,124.66,124.84,124.56,124.77,12802.0,115.0076,115.1736,114.9153,115.109,12802.0
2016-09-19 13:10:00,124.82,124.85,124.63,124.64,16300.0,115.1552,115.1829,114.9799,114.9891,16300.0
2016-09-19 13:20:00,124.64,124.65,124.51,124.51,13348.0,114.9891,114.9983,114.8692,114.8692,13348.0
2016-09-19 13:30:00,124.46,124.46,124.07,124.07,24130.0,114.8231,114.8231,114.4633,114.4633,24130.0
2016-09-19 13:40:00,124.06,124.35,124.06,124.35,11753.0,114.454,114.7216,114.454,114.7216,11753.0
2016-09-19 13:50:00,124.35,124.5,124.29,124.48,15647.0,114.7216,114.86,114.6662,114.8415,15647.0
2016-09-19 14:00:00,124.49,124.57,124.48,124.53,9561.0,114.8507,114.9245,114.8415,114.8876,9561.0
2016-09-19 14:10:00,124.57,124.67,124.52,124.59,9785.0,114.9245,115.0168,114.8784,114.943,9785.0
2016-09-19 14:20:00,124.54,124.67,124.46,124.67,8687.0,114.8969,115.0168,114.8231,115.0168,8687.0
2016-09-19 14:30:00,124.72,124.8,124.68,124.68,8817.0,115.0629,115.1367,115.026,115.026,8817.0
2016-09-19 14:40:00,124.68,124.87,124.64,124.8,9966.0,115.026,115.2013,114.9891,115.1367,9966.0
2016-09-19 14:50:00,124.82,124.96,124.8,124.96,9614.0,115.1552,115.2843,115.1367,115.2843,9614.0
2016-09-19 15:00:00,124.95,124.99,124.86,124.9,20649.0,115.2751,115.312,115.1921,115.229,20649.0
2016-09-19 15:10:00,124.86,124.92,124.66,124.75,21969.0,115.1921,115.2474,115.0076,115.0906,21969.0
2016-09-19 15:20:00,124.74,125.04,124.7,124.71,37498.0,115.0814,115.3581,115.0445,115.0537,37498.0
2016-09-19 15:30:00,124.7,124.76,124.51,124.71,36383.0,115.0445,115.0998,114.8692,115.0537,36383.0
2016-09-19 15:40:00,124.68,124.88,124.59,124.75,37777.0,115.026,115.2105,114.943,115.0906,37777.0
2016-09-19 15:50:00,124.72,124.8,124.64,124.67,61984.0,115.0629,115.1367,114.9891,115.0168,61984.0
2016-09-20 09:30:00,125.55,125.92,125.06,125.06,21320.0,115.8287,116.17,115.3766,115.3766,21320.0
2016-09-20 09:40:00,125.19,125.6,125.18,125.6,10190.0,115.4965,115.8748,115.4873,115.8748,10190.0
2016-09-20 09:50:00,125.61,125.96,125.4,125.48,13368.0,115.884,116.2069,115.6903,115.7641,13368.0
2016-09-20 10:00:00,125.48,125.69,125.31,125.35,10520.0,115.7641,115.9578,115.6072,115.6441,10520.0
2016-09-20 10:10:00,125.31,125.48,125.19,125.43,10059.0,115.6072,115.7641,115.4965,115.7179,10059.0
2016-09-20 10:20:00,125.46,125.48,125.14,125.2,12526.0,115.7456,115.7641,115.4504,115.5058,12526.0
2016-09-20 10:30:00,125.15,125.2,124.85,124.85,11455.0,115.4596,115.5058,115.1829,115.1829,11455.0
2016-09-20 10:40:00,124.84,125.05,124.73,125.04,4224.0,115.1736,115.3674,115.0721,115.3581,4224.0
2016-09-20 10:50:00,125.04,125.09,124.8,124.8,9300.0,115.3581,115.4043,115.1367,115.1367,9300.0
2016-09-20 11:00:00,124.88,125.18,124.88,125.18,15254.0,115.2105,115.4873,115.2105,115.4873,15254.0
2016-09-20 11:10:00,125.2,125.25,124.99,124.99,8600.0,115.5058,115.5519,115.312,115.312,8600.0
2016-09-20 11:20:00,125.13,125.22,125.03,125.09,14006.0,115.4412,115.5242,115.3489,115.4043,14006.0
2016-09-20 11:30:00,125.13,125.26,125.07,125.13,13867.0,115.4412,115.5611,115.3858,115.4412,13867.0
2016-09-20 11:40:00,125.1,125.33,125.1,125.32,14160.0,115.4135,115.6257,115.4135,115.6165,14160.0
2016-09-20 11:50:00,125.34,125.35,125.13,125.13,9339.0,115.6349,115.6441,115.4412,115.4412,9339.0
2016-09-20 12:00:00,125.06,125.31,125.05,125.18,14410.0,115.3766,115.6072,115.3674,115.4873,14410.0
2016-09-20 12:10:00,125.24,125.31,125.11,125.21,8395.0,115.5427,115.6072,115.4227,115.515,8395.0
2016-09-20 12:20:00,125.23,125.57,125.23,125.57,14578.0,115.5334,115.8471,115.5334,115.8471,14578.0
2016-09-20 12:30:00,125.56,125.57,125.32,125.5,8497.0,115.8379,115.8471,115.6165,115.7825,8497.0
2016-09-20 12:40:00,125.5,125.5,125.33,125.33,15541.0,115.7825,115.7825,115.6257,115.6257,15541.0
2016-09-20 12:50:00,125.36,125.52,125.19,125.2,17616.0,115.6534,115.801,115.4965,115.5058,17616.0
2016-09-20 13:00:00,125.19,125.27,125.17,125.18,13891.0,115.4965,115.5703,115.4781,115.4873,13891.0
2016-09-20 13:10:00,125.17,125.44,125.17,125.41,12611.0,115.4781,115.7272,115.4781,115.6995,12611.0
2016-09-20 13:20:00,125.39,125.48,125.23,125.48,12446.0,115.681,115.7641,115.5334,115.7641,12446.0
2016-09-20 13:30:00,125.47,125.69,125.42,125.69,17078.0,115.7548,115.9578,115.7087,115.9578,17078.0
2016-09-20 13:40:00,125.7,125.7,125.55,125.57,7246.0,115.967,115.967,115.8287,115.8471,7246.0
2016-09-20 13:50:00,125.57,125.69,125.52,125.6,24179.0,115.8471,115.9578,115.801,115.8748,24179.0
2016-09-20 14:00:00,125.6,125.7,125.54,125.65,20105.0,115.8748,115.967,115.8194,115.9209,20105.0
2016-09-20 14:10:00,125.63,125.73,125.63,125.66,9023.0,115.9025,115.9947,115.9025,115.9301,9023.0
2016-09-20 14:20:00,125.66,125.69,125.51,125.66,15291.0,115.9301,115.9578,115.7918,115.9301,15291.0
2016-09-20 14:30:00,125.62,125.7,125.57,125.66,12479.0,115.8932,115.967,115.8471,115.9301,12479.0
2016-09-20 14:40:00,125.67,125.68,125.5,125.59,12341.0,115.9394,115.9486,115.7825,115.8656,12341.0
2016-09-20 14:50:00,125.6,125.7,125.56,125.65,11867.0,115.8748,115.967,115.8379,115.9209,11867.0
2016-09-20 15:00:00,125.67,125.7,125.56,125.6,10290.0,115.9394,115.967,115.8379,115.8748,10290.0
2016-09-20 15:10:00,125.6,125.7,125.52,125.64,17415.0,115.8748,115.967,115.801,115.9117,17415.0
2016-09-20 15:20:00,125.65,125.65,125.52,125.53,17768.0,115.9209,115.9209,115.801,115.8102,17768.0
2016-09-20 15:30:00,125.53,125.54,125.28,125.3,36557.0,115.8102,115.8194,115.5796,115.598,36557.0
2016-09-20 15:40:00,125.32,125.32,125.1,125.14,50372.0,115.6165,115.6165,115.4135,115.4504,50372.0
2016-09-20 15:50:00,125.14,125.19,124.73,124.76,126702.0,115.4504,115.4965,115.0721,115.0998,126702.0
2016-09-21 09:30:00,125.7,126.94,125.7,126.79,32275.0,115.967,117.111,115.967,116.9726,32275.0
2016-09-21 09:40:00,126.66,126.81,126.48,126.63,12428.0,116.8527,116.9911,116.6866,116.825,12428.0
2016-09-21 09:50:00,126.68,126.96,126.63,126.96,8508.0,116.8712,117.1295,116.825,117.1295,8508.0
2016-09-21 10:00:00,126.99,127.0,126.55,126.55,19186.0,117.1572,117.1664,116.7512,116.7512,19186.0
2016-09-21 10:10:00,126.52,126.95,126.52,126.87,6641.0,116.7235,117.1203,116.7235,117.0464,6641.0
2016-09-21 10:20:00,126.87,126.97,126.6,126.6,10289.0,117.0464,117.1387,116.7974,116.7974,10289.0
2016-09-21 10:30:00,126.64,126.75,126.53,126.68,10876.0,116.8343,116.9357,116.7328,116.8712,10876.0
2016-09-21 10:40:00,126.73,126.88,126.58,126.6,11694.0,116.9173,117.0557,116.7789,116.7974,11694.0
2016-09-21 10:50:00,126.57,126.58,126.41,126.46,12891.0,116.7697,116.7789,116.6221,116.6682,12891.0
2016-09-21 11:00:00,126.46,126.51,126.32,126.35,6919.0,116.6682,116.7143,116.539,116.5667,6919.0
2016-09-21 11:10:00,126.21,126.26,126.12,126.25,8050.0,116.4375,116.4837,116.3545,116.4745,8050.0
2016-09-21 11:20:00,126.29,126.43,126.25,126.4,5903.0,116.5114,116.6405,116.4745,116.6128,5903.0
2016-09-21 11:30:00,126.36,126.44,126.09,126.19,7275.0,116.5759,116.6497,116.3268,116.4191,7275.0
2016-09-21 11:40:00,126.25,126.32,126.08,126.14,9291.0,116.4745,116.539,116.3176,116.373,9291.0
2016-09-21 11:50:00,126.13,126.16,125.99,126.0,5806.0,116.3637,116.3914,116.2346,116.2438,5806.0
2016-09-21 12:00:00,126.0,126.12,125.98,126.02,7360.0,116.2438,116.3545,116.2254,116.2623,7360.0
2016-09-21 12:10:00,125.98,126.04,125.55,125.64,10234.0,116.2254,116.2807,115.8287,115.9117,10234.0
2016-09-21 12:20:00,125.62,125.72,125.58,125.63,6398.0,115.8932,115.9855,115.8563,115.9025,6398.0
2016-09-21 12:30:00,125.62,125.65,125.52,125.55,18116.0,115.8932,115.9209,115.801,115.8287,18116.0
2016-09-21 12:40:00,125.56,125.6,125.43,125.57,12501.0,115.8379,115.8748,115.7179,115.8471,12501.0
2016-09-21 12:50:00,125.56,125.88,125.56,125.88,15664.0,115.8379,116.1331,115.8379,116.1331,15664.0
2016-09-21 13:00:00,125.87,125.96,125.71,125.83,15995.0,116.1239,116.2069,115.9763,116.087,15995.0
2016-09-21 13:10:00,125.79,125.87,125.76,125.79,7809.0,116.0501,116.1239,116.0224,116.0501,7809.0
2016-09-21 13:20:00,125.82,125.82,125.71,125.73,7627.0,116.0777,116.0777,115.9763,115.9947,7627.0
2016-09-21 13:30:00,125.73,125.86,125.7,125.82,21455.0,115.9947,116.1147,115.967,116.0777,21455.0
2016-09-21 13:40:00,125.84,125.88,125.77,125.8,21339.0,116.0962,116.1331,116.0316,116.0593,21339.0
2016-09-21 13:50:00,125.78,126.31,125.71,126.3,29066.0,116.0408,116.5298,115.9763,116.5206,29066.0
2016-09-21 14:00:00,126.14,126.42,125.5,125.92,31930.0,116.373,116.6313,115.7825,116.17,31930.0
2016-09-21 14:10:00,125.85,126.17,125.83,125.97,23813.0,116.1054,116.4006,116.087,116.2161,23813.0
2016-09-21 14:20:00,125.85,126.14,125.67,125.86,23396.0,116.1054,116.373,115.9394,116.1147,23396.0
2016-09-21 14:30:00,125.84,126.29,125.84,126.24,9740.0,116.0962,116.5114,116.0962,116.4652,9740.0
2016-09-21 14:40:00,126.11,126.41,126.11,126.23,14024.0,116.3453,116.6221,116.3453,116.456,14024.0
2016-09-21 14:50:00,126.28,126.74,126.28,126.74,16748.0,116.5021,116.9265,116.5021,116.9265,16748.0
2016-09-21 15:00:00,126.69,126.82,126.54,126.81,17372.0,116.8804,117.0003,116.742,116.9911,17372.0
2016-09-21 15:10:00,126.82,127.2,126.81,127.07,25103.0,117.0003,117.3509,116.9911,117.231,25103.0
2016-09-21 15:20:00,127.06,127.34,127.05,127.32,43201.0,117.2217,117.4801,117.2125,117.4616,43201.0
2016-09-21 15:30:00,127.33,127.41,127.19,127.33,52529.0,117.4708,117.5446,117.3417,117.4708,52529.0
2016-09-21 15:40:00,127.33,127.75,127.3,127.68,44306.0,117.4708,117.8583,117.4432,117.7937,44306.0
2016-09-21 15:50:00,127.66,127.66,127.46,127.53,70531.0,117.7753,117.7753,117.5908,117.6553,70531.0
2016-09-22 09:30:00,127.9,128.4,127.66,127.72,24088.0,117.9967,118.458,117.7753,117.8306,24088.0
2016-09-22 09:40:00,127.74,128.09,127.62,127.82,26700.0,117.8491,118.172,117.7384,117.9229,26700.0
2016-09-22 09:50:00,127.81,127.97,127.53,127.63,18317.0,117.9137,118.0613,117.6553,117.7476,18317.0
2016-09-22 10:00:00,127.63,127.68,127.44,127.47,40052.0,117.7476,117.7937,117.5723,117.6,40052.0
2016-09-22 10:10:00,127.43,127.54,127.39,127.5,18400.0,117.5631,117.6646,117.5262,117.6277,18400.0
2016-09-22 10:20:00,127.49,127.6,127.37,127.54,26007.0,117.6184,117.7199,117.5077,117.6646,26007.0
2016-09-22 10:30:00,127.54,127.68,127.52,127.56,26789.0,117.6646,117.7937,117.6461,117.683,26789.0
2016-09-22 10:40:00,127.55,127.56,127.43,127.54,20343.0,117.6738,117.683,117.5631,117.6646,20343.0
2016-09-22 10:50:00,127.53,127.55,127.3,127.32,21516.0,117.6553,117.6738,117.4432,117.4616,21516.0
2016-09-22 11:00:00,127.34,127.37,127.14,127.14,15182.0,117.4801,117.5077,117.2955,117.2955,15182.0
2016-09-22 11:10:00,127.12,127.16,126.98,127.03,23951.0,117.2771,117.314,117.1479,117.1941,23951.0
2016-09-22 11:20:00,127.05,127.15,126.95,127.15,17594.0,117.2125,117.3048,117.1203,117.3048,17594.0
2016-09-22 11:30:00,127.18,127.52,127.17,127.43,11249.0,117.3324,117.6461,117.3232,117.5631,11249.0
2016-09-22 11:40:00,127.42,127.42,127.23,127.23,12047.0,117.5539,117.5539,117.3786,117.3786,12047.0
2016-09-22 11:50:00,127.26,127.26,127.06,127.14,12851.0,117.4062,117.4062,117.2217,117.2955,12851.0
2016-09-22 12:00:00,127.14,127.37,127.09,127.09,11498.0,117.2955,117.5077,117.2494,117.2494,11498.0
2016-09-22 12:10:00,127.1,127.33,127.09,127.3,27258.0,117.2586,117.4708,117.2494,117.4432,27258.0
2016-09-22 12:20:00,127.32,127.48,127.15,127.44,18253.0,117.4616,117.6092,117.3048,117.5723,18253.0
2016-09-22 12:30:00,127.45,127.55,127.36,127.39,29140.0,117.5815,117.6738,117.4985,117.5262,29140.0
2016-09-22 12:40:00,127.43,127.47,127.29,127.42,18869.0,117.5631,117.6,117.4339,117.5539,18869.0
2016-09-22 12:50:00,127.41,127.41,127.26,127.32,19265.0,117.5446,117.5446,117.4062,117.4616,19265.0
2016-09-22 13:00:00,127.32,127.34,127.15,127.32,20335.0,117.4616,117.4801,117.3048,117.4616,20335.0
2016-09-22 13:10:00,127.34,127.35,127.13,127.19,22844.0,117.4801,117.4893,117.2863,117.3417,22844.0
2016-09-22 13:20:00,127.18,127.28,127.12,127.14,19389.0,117.3324,117.4247,117.2771,117.2955,19389.0
2016-09-22 13:30:00,127.15,127.27,127.14,127.25,13655.0,117.3048,117.4155,117.2955,117.397,13655.0
2016-09-22 13:40:00,127.27,127.27,127.09,127.13,27027.0,117.4155,117.4155,117.2494,117.2863,27027.0
2016-09-22 13:50:00,127.12,127.13,126.96,127.03,12825.0,117.2771,117.2863,117.1295,117.1941,12825.0
2016-09-22 14:00:00,127.04,127.06,126.96,127.02,25571.0,117.2033,117.2217,117.1295,117.1848,25571.0
2016-09-22 14:10:00,126.98,126.98,126.57,126.66,15972.0,117.1479,117.1479,116.7697,116.8527,15972.0
2016-09-22 14:20:00,126.69,126.82,126.68,126.75,35525.0,116.8804,117.0003,116.8712,116.9357,35525.0
2016-09-22 14:30:00,126.75,126.78,126.56,126.66,15152.0,116.9357,116.9634,116.7604,116.8527,15152.0
2016-09-22 14:40:00,126.73,126.79,126.67,126.69,16917.0,116.9173,116.9726,116.8619,116.8804,16917.0
2016-09-22 14:50:00,126.68,126.89,126.65,126.87,23964.0,116.8712,117.0649,116.8435,117.0464,23964.0
2016-09-22 15:00:00,126.88,126.95,126.85,126.86,13819.0,117.0557,117.1203,117.028,117.0372,13819.0
2016-09-22 15:10:00,126.86,126.95,126.83,126.86,22710.0,117.0372,117.1203,117.0095,117.0372,22710.0
2016-09-22 15:20:00,126.87,126.92,126.77,126.82,14844.0,117.0464,117.0926,116.9542,117.0003,14844.0
2016-09-22 15:30:00,126.83,126.92,126.78,126.85,25344.0,117.0095,117.0926,116.9634,117.028,25344.0
2016-09-22 15:40:00,126.86,126.88,126.78,126.86,36429.0,117.0372,117.0557,116.9634,117.0372,36429.0
2016-09-22 15:50:00,126.87,126.96,126.81,126.82,121303.0,117.0464,117.1295,116.9911,117.0003,121303.0
2016-09-23 09:30:00,126.39,126.82,125.69,126.53,27182.0,116.6036,117.0003,115.9578,116.7328,27182.0
2016-09-23 09:40:00,126.5,126.58,125.98,126.04,19334.0,116.7051,116.7789,116.2254,116.2807,19334.0
2016-09-23 09:50:00,126.12,126.34,126.02,126.22,14843.0,116.3545,116.5575,116.2623,116.4468,14843.0
2016-09-23 10:00:00,126.21,126.46,126.16,126.3,10650.0,116.4375,116.6682,116.3914,116.5206,10650.0
2016-09-23 10:10:00,126.28,126.32,125.91,125.91,19859.0,116.5021,116.539,116.1608,116.1608,19859.0
2016-09-23 10:20:00,125.89,126.02,125.62,126.0,10624.0,116.1423,116.2623,115.8932,116.2438,10624.0
2016-09-23 10:30:00,126.05,126.21,125.81,125.88,8532.0,116.2899,116.4375,116.0685,116.1331,8532.0
2016-09-23 10:40:00,125.88,126.11,125.87,126.02,10421.0,116.1331,116.3453,116.1239,116.2623,10421.0
2016-09-23 10:50:00,126.02,126.09,126.0,126.03,4049.0,116.2623,116.3268,116.2438,116.2715,4049.0
2016-09-23 11:00:00,126.03,126.06,125.91,125.93,18318.0,116.2715,116.2992,116.1608,116.1792,18318.0
2016-09-23 11:10:00,125.93,126.11,125.93,126.11,13549.0,116.1792,116.3453,116.1792,116.3453,13549.0
2016-09-23 11:20:00,126.11,126.11,126.0,126.11,11700.0,116.3453,116.3453,116.2438,116.3453,11700.0
2016-09-23 11:30:00,126.11,126.17,126.1,126.14,4974.0,116.3453,116.4006,116.3361,116.373,4974.0
2016-09-23 11:40:00,126.1,126.1,125.84,125.85,8740.0,116.3361,116.3361,116.0962,116.1054,8740.0
2016-09-23 11:50:00,125.88,125.88,125.64,125.69,4860.0,116.1331,116.1331,115.9117,115.9578,4860.0
2016-09-23 12:00:00,125.69,125.82,125.6,125.68,7195.0,115.9578,116.0777,115.8748,115.9486,7195.0
2016-09-23 12:10:00,125.71,125.8,125.66,125.78,6044.0,115.9763,116.0593,115.9301,116.0408,6044.0
2016-09-23 12:20:00,125.76,125.85,125.71,125.83,26835.0,116.0224,116.1054,115.9763,116.087,26835.0
2016-09-23 12:30:00,125.87,125.87,125.63,125.67,8658.0,116.1239,116.1239,115.9025,115.9394,8658.0
2016-09-23 12:40:00,125.69,125.7,125.5,125.5,11228.0,115.9578,115.967,115.7825,115.7825,11228.0
2016-09-23 12:50:00,125.51,125.61,125.49,125.61,12070.0,115.7918,115.884,115.7733,115.884,12070.0
2016-09-23 13:00:00,125.62,125.66,125.55,125.55,18011.0,115.8932,115.9301,115.8287,115.8287,18011.0
2016-09-23 13:10:00,125.52,125.56,125.34,125.36,9648.0,115.801,115.8379,115.6349,115.6534,9648.0
2016-09-23 13:20:00,125.37,125.5,125.31,125.46,10036.0,115.6626,115.7825,115.6072,115.7456,10036.0
2016-09-23 13:30:00,125.49,125.49,125.4,125.4,5088.0,115.7733,115.7733,115.6903,115.6903,5088.0
2016-09-23 13:40:00,125.42,125.42,125.19,125.23,9106.0,115.7087,115.7087,115.4965,115.5334,9106.0
2016-09-23 13:50:00,125.23,125.28,125.1,125.24,18455.0,115.5334,115.5796,115.4135,115.5427,18455.0
2016-09-23 14:00:00,125.24,125.38,125.23,125.32,15657.0,115.5427,115.6718,115.5334,115.6165,15657.0
2016-09-23 14:10:00,125.34,125.34,125.25,125.29,8941.0,115.6349,115.6349,115.5519,115.5888,8941.0
2016-09-23 14:20:00,125.27,125.33,125.24,125.31,12337.0,115.5703,115.6257,115.5427,115.6072,12337.0
2016-09-23 14:30:00,125.31,125.36,125.2,125.2,14280.0,115.6072,115.6534,115.5058,115.5058,14280.0
2016-09-23 14:40:00,125.23,125.24,125.15,125.18,10496.0,115.5334,115.5427,115.4596,115.4873,10496.0
2016-09-23 14:50:00,125.2,125.28,125.19,125.25,11392.0,115.5058,115.5796,115.4965,115.5519,11392.0
2016-09-23 15:00:00,125.22,125.28,125.16,125.24,16023.0,115.5242,115.5796,115.4689,115.5427,16023.0
2016-09-23 15:10:00,125.24,125.25,125.1,125.1,14359.0,115.5427,115.5519,115.4135,115.4135,14359.0
2016-09-23 15:20:00,125.11,125.21,125.05,125.21,28292.0,115.4227,115.515,115.3674,115.515,28292.0
2016-09-23 15:30:00,125.24,125.47,125.24,125.28,34791.0,115.5427,115.7548,115.5427,115.5796,34791.0
2016-09-23 15:40:00,125.27,125.27,125.06,125.06,36588.0,115.5703,115.5703,115.3766,115.3766,36588.0
2016-09-23 15:50:00,125.08,125.24,124.99,124.99,86793.0,115.395,115.5427,115.312,115.312,86793.0
2016-09-26 09:30:00,124.06,124.82,123.72,124.32,22038.0,114.454,115.1552,114.1404,114.6939,22038.0
2016-09-26 09:40:00,124.34,125.05,124.33,124.91,18095.0,114.7123,115.3674,114.7031,115.2382,18095.0
2016-09-26 09:50:00,124.96,125.38,124.89,125.19,14416.0,115.2843,115.6718,115.2198,115.4965,14416.0
2016-09-26 10:00:00,125.21,125.56,125.13,125.54,14136.0,115.515,115.8379,115.4412,115.8194,14136.0
2016-09-26 10:10:00,125.56,125.88,125.56,125.75,15933.0,115.8379,116.1331,115.8379,116.0132,15933.0
2016-09-26 10:20:00,125.77,125.92,125.72,125.77,13210.0,116.0316,116.17,115.9855,116.0316,13210.0
2016-09-26 10:30:00,125.74,125.82,125.61,125.62,8100.0,116.0039,116.0777,115.884,115.8932,8100.0
2016-09-26 10:40:00,125.61,125.8,125.3,125.31,12248.0,115.884,116.0593,115.598,115.6072,12248.0
2016-09-26 10:50:00,125.3,125.56,125.3,125.33,14438.0,115.598,115.8379,115.598,115.6257,14438.0
2016-09-26 11:00:00,125.32,125.33,125.1,125.12,12424.0,115.6165,115.6257,115.4135,115.4319,12424.0
2016-09-26 11:10:00,125.13,125.24,124.84,124.93,8047.0,115.4412,115.5427,115.1736,115.2567,8047.0
2016-09-26 11:20:00,124.93,125.1,124.93,124.96,10925.0,115.2567,115.4135,115.2567,115.2843,10925.0
2016-09-26 11:30:00,124.98,125.07,124.82,125.07,7384.0,115.3028,115.3858,115.1552,115.3858,7384.0
2016-09-26 11:40:00,125.11,125.13,125.0,125.08,6805.0,115.4227,115.4412,115.3212,115.395,6805.0
2016-09-26 11:50:00,125.09,125.12,124.98,125.07,6702.0,115.4043,115.4319,115.3028,115.3858,6702.0
2016-09-26 12:00:00,125.04,125.15,124.99,125.07,5013.0,115.3581,115.4596,115.312,115.3858,5013.0
2016-09-26 12:10:00,125.07,125.31,125.07,125.29,6294.0,115.3858,115.6072,115.3858,115.5888,6294.0
2016-09-26 12:20:00,125.26,125.3,125.16,125.3,4245.0,115.5611,115.598,115.4689,115.598,4245.0
2016-09-26 12:30:00,125.28,125.36,125.23,125.35,6000.0,115.5796,115.6534,115.5334,115.6441,6000.0
2016-09-26 12:40:00,125.31,125.38,125.18,125.18,6215.0,115.6072,115.6718,115.4873,115.4873,6215.0
2016-09-26 12:50:00,125.18,125.32,125.16,125.23,5300.0,115.4873,115.6165,115.4689,115.5334,5300.0
2016-09-26 13:00:00,125.24,125.24,125.05,125.07,5649.0,115.5427,115.5427,115.3674,115.3858,5649.0
2016-09-26 13:10:00,125.06,125.09,124.92,125.02,4504.0,115.3766,115.4043,115.2474,115.3397,4504.0
2016-09-26 13:20:00,125.03,125.03,124.81,124.87,3601.0,115.3489,115.3489,115.146,115.2013,3601.0
2016-09-26 13:30:00,124.83,124.93,124.48,124.48,16770.0,115.1644,115.2567,114.8415,114.8415,16770.0
2016-09-26 13:40:00,124.53,124.61,124.42,124.52,10958.0,114.8876,114.9614,114.7861,114.8784,10958.0
2016-09-26 13:50:00,124.55,124.66,124.47,124.62,44389.0,114.9061,115.0076,114.8323,114.9707,44389.0
2016-09-26 14:00:00,124.61,124.69,124.54,124.68,13462.0,114.9614,115.0352,114.8969,115.026,13462.0
2016-09-26 14:10:00,124.71,125.0,124.66,124.96,8737.0,115.0537,115.3212,115.0076,115.2843,8737.0
2016-09-26 14:20:00,124.95,124.95,124.76,124.82,15173.0,115.2751,115.2751,115.0998,115.1552,15173.0
2016-09-26 14:30:00,124.81,124.9,124.73,124.73,42340.0,115.146,115.229,115.0721,115.0721,42340.0
2016-09-26 14:40:00,124.75,124.88,124.7,124.87,14335.0,115.0906,115.2105,115.0445,115.2013,14335.0
2016-09-26 14:50:00,124.87,124.89,124.76,124.8,11627.0,115.2013,115.2198,115.0998,115.1367,11627.0
2016-09-26 15:00:00,124.8,124.89,124.72,124.84,22007.0,115.1367,115.2198,115.0629,115.1736,22007.0
2016-09-26 15:10:00,124.88,124.98,124.84,124.86,16400.0,115.2105,115.3028,115.1736,115.1921,16400.0
2016-09-26 15:20:00,124.88,125.13,124.88,125.07,14124.0,115.2105,115.4412,115.2105,115.3858,14124.0
2016-09-26 15:30:00,125.08,125.13,124.79,124.89,27239.0,115.395,115.4412,115.1275,115.2198,27239.0
2016-09-26 15:40:00,124.9,124.95,124.84,124.89,36755.0,115.229,115.2751,115.1736,115.2198,36755.0
2016-09-26 15:50:00,124.88,125.06,124.86,124.99,136557.0,115.2105,115.3766,115.1921,115.312,136557.0
2016-09-27 09:30:00,124.64,125.15,124.03,125.08,27371.0,114.9891,115.4596,114.4263,115.395,27371.0
2016-09-27 09:40:00,125.14,125.53,125.13,125.34,30275.0,115.4504,115.8102,115.4412,115.6349,30275.0
2016-09-27 09:50:00,125.29,125.96,125.14,125.83,27549.0,115.5888,116.2069,115.4504,116.087,27549.0
2016-09-27 10:00:00,125.96,126.5,125.96,126.29,45800.0,116.2069,116.7051,116.2069,116.5114,45800.0
2016-09-27 10:10:00,126.29,126.39,126.16,126.17,13471.0,116.5114,116.6036,116.3914,116.4006,13471.0
2016-09-27 10:20:00,126.14,126.15,125.93,126.03,11615.0,116.373,116.3822,116.1792,116.2715,11615.0
2016-09-27 10:30:00,126.03,126.03,125.64,125.75,15723.0,116.2715,116.2715,115.9117,116.0132,15723.0
2016-09-27 10:40:00,125.75,125.93,125.68,125.73,14011.0,116.0132,116.1792,115.9486,115.9947,14011.0
2016-09-27 10:50:00,125.76,125.81,125.4,125.43,13162.0,116.0224,116.0685,115.6903,115.7179,13162.0
2016-09-27 11:00:00,125.43,125.89,125.43,125.89,14200.0,115.7179,116.1423,115.7179,116.1423,14200.0
2016-09-27 11:10:00,125.88,125.99,125.81,125.87,8306.0,116.1331,116.2346,116.0685,116.1239,8306.0
2016-09-27 11:20:00,125.9,126.35,125.88,126.3,14659.0,116.1516,116.5667,116.1331,116.5206,14659.0
2016-09-27 11:30:00,126.3,126.64,126.28,126.64,15045.0,116.5206,116.8343,116.5021,116.8343,15045.0
2016-09-27 11:40:00,126.61,126.7,126.44,126.67,13909.0,116.8066,116.8896,116.6497,116.8619,13909.0
2016-09-27 11:50:00,126.62,126.8,126.55,126.77,12094.0,116.8158,116.9819,116.7512,116.9542,12094.0
2016-09-27 12:00:00,126.75,126.75,126.55,126.55,10394.0,116.9357,116.9357,116.7512,116.7512,10394.0
2016-09-27 12:10:00,126.55,126.75,126.47,126.75,11145.0,116.7512,116.9357,116.6774,116.9357,11145.0
2016-09-27 12:20:00,126.75,127.39,126.68,127.06,34494.0,116.9357,117.5262,116.8712,117.2217,34494.0
2016-09-27 12:30:00,127.1,127.13,127.01,127.13,10671.0,117.2586,117.2863,117.1756,117.2863,10671.0
2016-09-27 12:40:00,127.11,127.15,126.73,126.79,19136.0,117.2679,117.3048,116.9173,116.9726,19136.0
2016-09-27 12:50:00,126.75,127.07,126.72,127.03,13650.0,116.9357,117.231,116.9081,117.1941,13650.0
2016-09-27 13:00:00,127.03,127.09,126.96,127.06,14781.0,117.1941,117.2494,117.1295,117.2217,14781.0
2016-09-27 13:10:00,127.13,127.18,127.07,127.14,16024.0,117.2863,117.3324,117.231,117.2955,16024.0
2016-09-27 13:20:00,127.15,127.16,127.0,127.1,9356.0,117.3048,117.314,117.1664,117.2586,9356.0
2016-09-27 13:30:00,127.13,127.26,127.09,127.09,9048.0,117.2863,117.4062,117.2494,117.2494,9048.0
2016-09-27 13:40:00,127.09,127.24,127.03,127.12,10978.0,117.2494,117.3878,117.1941,117.2771,10978.0
2016-09-27 13:50:00,127.09,127.13,126.95,127.01,10917.0,117.2494,117.2863,117.1203,117.1756,10917.0
2016-09-27 14:00:00,127.02,127.26,127.02,127.1,14069.0,117.1848,117.4062,117.1848,117.2586,14069.0
2016-09-27 14:10:00,127.09,127.33,127.09,127.19,12289.0,117.2494,117.4708,117.2494,117.3417,12289.0
2016-09-27 14:20:00,127.18,127.22,127.1,127.14,23282.0,117.3324,117.3693,117.2586,117.2955,23282.0
2016-09-27 14:30:00,127.11,127.15,127.0,127.01,13341.0,117.2679,117.3048,117.1664,117.1756,13341.0
2016-09-27 14:40:00,127.01,127.13,126.96,127.01,15080.0,117.1756,117.2863,117.1295,117.1756,15080.0
2016-09-27 14:50:00,126.99,127.03,126.94,127.02,7286.0,117.1572,117.1941,117.111,117.1848,7286.0
2016-09-27 15:00:00,127.02,127.08,126.96,127.08,10713.0,117.1848,117.2402,117.1295,117.2402,10713.0
2016-09-27 15:10:00,127.07,127.07,126.87,126.92,25153.0,117.231,117.231,117.0464,117.0926,25153.0
2016-09-27 15:20:00,126.9,126.9,126.73,126.79,16673.0,117.0741,117.0741,116.9173,116.9726,16673.0
2016-09-27 15:30:00,126.79,126.95,126.67,126.9,34596.0,116.9726,117.1203,116.8619,117.0741,34596.0
2016-09-27 15:40:00,126.9,127.04,126.85,126.85,37724.0,117.0741,117.2033,117.028,117.028,37724.0
2016-09-27 15:50:00,126.86,126.94,126.78,126.88,63003.0,117.0372,117.111,116.9634,117.0557,63003.0
2016-09-28 09:30:00,127.01,127.5,127.01,127.15,14924.0,117.1756,117.6277,117.1756,117.3048,14924.0
2016-09-28 09:40:00,127.22,127.23,126.4,126.61,26853.0,117.3693,117.3786,116.6128,116.8066,26853.0
2016-09-28 09:50:00,126.6,126.88,126.47,126.87,8480.0,116.7974,117.0557,116.6774,117.0464,8480.0
2016-09-28 10:00:00,126.9,127.08,126.68,126.74,24022.0,117.0741,117.2402,116.8712,116.9265,24022.0
2016-09-28 10:10:00,126.74,126.79,126.41,126.41,20834.0,116.9265,116.9726,116.6221,116.6221,20834.0
2016-09-28 10:20:00,126.37,126.39,126.14,126.25,8689.0,116.5852,116.6036,116.373,116.4745,8689.0
2016-09-28 10:30:00,126.33,126.38,126.16,126.23,20331.0,116.5483,116.5944,116.3914,116.456,20331.0
2016-09-28 10:40:00,126.19,126.4,126.08,126.09,13973.0,116.4191,116.6128,116.3176,116.3268,13973.0
2016-09-28 10:50:00,126.11,126.3,125.96,126.08,14302.0,116.3453,116.5206,116.2069,116.3176,14302.0
2016-09-28 11:00:00,126.04,126.04,125.69,125.8,27387.0,116.2807,116.2807,115.9578,116.0593,27387.0
2016-09-28 11:10:00,125.79,126.0,125.74,125.98,11557.0,116.0501,116.2438,116.0039,116.2254,11557.0
2016-09-28 11:20:00,125.99,126.06,125.91,126.0,16790.0,116.2346,116.2992,116.1608,116.2438,16790.0
2016-09-28 11:30:00,126.0,126.04,125.8,126.0,16552.0,116.2438,116.2807,116.0593,116.2438,16552.0
2016-09-28 11:40:00,126.04,126.27,125.97,126.27,13820.0,116.2807,116.4929,116.2161,116.4929,13820.0
2016-09-28 11:50:00,126.28,126.3,126.12,126.29,23332.0,116.5021,116.5206,116.3545,116.5114,23332.0
2016-09-28 12:00:00,126.28,126.31,126.06,126.24,16950.0,116.5021,116.5298,116.2992,116.4652,16950.0
2016-09-28 12:10:00,126.23,126.43,126.21,126.22,16242.0,116.456,116.6405,116.4375,116.4468,16242.0
2016-09-28 12:20:00,126.22,126.36,126.17,126.36,18660.0,116.4468,116.5759,116.4006,116.5759,18660.0
2016-09-28 12:30:00,126.36,126.53,126.36,126.47,20922.0,116.5759,116.7328,116.5759,116.6774,20922.0
2016-09-28 12:40:00,126.47,126.7,126.45,126.61,8946.0,116.6774,116.8896,116.659,116.8066,8946.0
2016-09-28 12:50:00,126.6,126.69,126.57,126.59,8086.0,116.7974,116.8804,116.7697,116.7881,8086.0
2016-09-28 13:00:00,126.55,126.64,126.49,126.64,8501.0,116.7512,116.8343,116.6959,116.8343,8501.0
2016-09-28 13:10:00,126.6,126.7,126.51,126.63,8600.0,116.7974,116.8896,116.7143,116.825,8600.0
2016-09-28 13:20:00,126.67,126.81,126.65,126.7,7870.0,116.8619,116.9911,116.8435,116.8896,7870.0
2016-09-28 13:30:00,126.74,126.9,126.72,126.72,21506.0,116.9265,117.0741,116.9081,116.9081,21506.0
2016-09-28 13:40:00,126.72,126.8,126.62,126.62,12561.0,116.9081,116.9819,116.8158,116.8158,12561.0
2016-09-28 13:50:00,126.64,126.73,126.61,126.66,9585.0,116.8343,116.9173,116.8066,116.8527,9585.0
2016-09-28 14:00:00,126.7,126.8,126.7,126.74,21277.0,116.8896,116.9819,116.8896,116.9265,21277.0
2016-09-28 14:10:00,126.76,126.98,126.75,126.98,25803.0,116.945,117.1479,116.9357,117.1479,25803.0
2016-09-28 14:20:00,126.98,127.34,126.92,127.3,19773.0,117.1479,117.4801,117.0926,117.4432,19773.0
2016-09-28 14:30:00,127.3,127.42,127.11,127.16,20747.0,117.4432,117.5539,117.2679,117.314,20747.0
2016-09-28 14:40:00,127.18,127.43,127.16,127.38,15778.0,117.3324,117.5631,117.314,117.517,15778.0
2016-09-28 14:50:00,127.39,127.41,127.21,127.32,13389.0,117.5262,117.5446,117.3601,117.4616,13389.0
2016-09-28 15:00:00,127.29,127.29,127.19,127.24,14745.0,117.4339,117.4339,117.3417,117.3878,14745.0
2016-09-28 15:10:00,127.23,127.29,127.18,127.25,14853.0,117.3786,117.4339,117.3324,117.397,14853.0
2016-09-28 15:20:00,127.24,127.32,127.03,127.06,43218.0,117.3878,117.4616,117.1941,117.2217,43218.0
2016-09-28 15:30:00,127.06,127.25,126.96,127.25,25580.0,117.2217,117.397,117.1295,117.397,25580.0
2016-09-28 15:40:00,127.29,127.67,127.28,127.55,58436.0,117.4339,117.7845,117.4247,117.6738,58436.0
2016-09-28 15:50:00,127.54,127.74,127.43,127.56,130376.0,117.6646,117.8491,117.5631,117.683,130376.0
2016-09-29 09:30:00,127.54,127.63,127.19,127.5,12635.0,117.6646,117.7476,117.3417,117.6277,12635.0
2016-09-29 09:40:00,127.4,127.63,127.38,127.49,8455.0,117.5354,117.7476,117.517,117.6184,8455.0
2016-09-29 09:50:00,127.45,127.5,127.3,127.34,14929.0,117.5815,117.6277,117.4432,117.4801,14929.0
2016-09-29 10:00:00,127.32,127.6,127.01,127.07,19403.0,117.4616,117.7199,117.1756,117.231,19403.0
2016-09-29 10:10:00,127.12,127.45,127.07,127.45,10046.0,117.2771,117.5815,117.231,117.5815,10046.0
2016-09-29 10:20:00,127.52,127.6,127.46,127.54,7368.0,117.6461,117.7199,117.5908,117.6646,7368.0
2016-09-29 10:30:00,127.55,127.55,127.41,127.48,9753.0,117.6738,117.6738,117.5446,117.6092,9753.0
2016-09-29 10:40:00,127.48,127.64,127.38,127.46,7951.0,117.6092,117.7568,117.517,117.5908,7951.0
2016-09-29 10:50:00,127.46,127.58,127.46,127.49,12888.0,117.5908,117.7015,117.5908,117.6184,12888.0
2016-09-29 11:00:00,127.48,127.53,127.43,127.47,10956.0,117.6092,117.6553,117.5631,117.6,10956.0
2016-09-29 11:10:00,127.44,127.46,127.14,127.24,13593.0,117.5723,117.5908,117.2955,117.3878,13593.0
2016-09-29 11:20:00,127.3,127.32,127.16,127.32,16670.0,117.4432,117.4616,117.314,117.4616,16670.0
2016-09-29 11:30:00,127.28,127.5,127.27,127.32,12026.0,117.4247,117.6277,117.4155,117.4616,12026.0
2016-09-29 11:40:00,127.32,127.32,127.17,127.19,12098.0,117.4616,117.4616,117.3232,117.3417,12098.0
2016-09-29 11:50:00,127.21,127.23,127.1,127.11,12477.0,117.3601,117.3786,117.2586,117.2679,12477.0
2016-09-29 12:00:00,127.09,127.31,127.06,127.27,14321.0,117.2494,117.4524,117.2217,117.4155,14321.0
2016-09-29 12:10:00,127.27,127.38,127.25,127.37,6243.0,117.4155,117.517,117.397,117.5077,6243.0
2016-09-29 12:20:00,127.37,127.42,127.31,127.31,7662.0,117.5077,117.5539,117.4524,117.4524,7662.0
2016-09-29 12:30:00,127.3,127.32,126.81,126.81,6941.0,117.4432,117.4616,116.9911,116.9911,6941.0
2016-09-29 12:40:00,126.81,126.81,126.09,126.13,13325.0,116.9911,116.9911,116.3268,116.3637,13325.0
2016-09-29 12:50:00,126.08,126.08,125.73,125.79,26473.0,116.3176,116.3176,115.9947,116.0501,26473.0
2016-09-29 13:00:00,125.83,125.87,125.5,125.79,33660.0,116.087,116.1239,115.7825,116.0501,33660.0
2016-09-29 13:10:00,125.83,126.03,125.73,125.83,33489.0,116.087,116.2715,115.9947,116.087,33489.0
2016-09-29 13:20:00,125.79,125.79,125.48,125.48,19724.0,116.0501,116.0501,115.7641,115.7641,19724.0
2016-09-29 13:30:00,125.48,125.56,125.38,125.38,12195.0,115.7641,115.8379,115.6718,115.6718,12195.0
2016-09-29 13:40:00,125.37,125.37,125.0,125.11,19011.0,115.6626,115.6626,115.3212,115.4227,19011.0
2016-09-29 13:50:00,125.04,125.08,124.48,124.6,18167.0,115.3581,115.395,114.8415,114.9522,18167.0
2016-09-29 14:00:00,124.59,124.88,124.54,124.62,13744.0,114.943,115.2105,114.8969,114.9707,13744.0
2016-09-29 14:10:00,124.66,125.12,124.6,125.12,20906.0,115.0076,115.4319,114.9522,115.4319,20906.0
2016-09-29 14:20:00,125.13,125.43,125.1,125.43,18434.0,115.4412,115.7179,115.4135,115.7179,18434.0
2016-09-29 14:30:00,125.4,125.78,125.3,125.74,15320.0,115.6903,116.0408,115.598,116.0039,15320.0
2016-09-29 14:40:00,125.77,125.77,125.37,125.53,22393.0,116.0316,116.0316,115.6626,115.8102,22393.0
2016-09-29 14:50:00,125.49,125.52,125.14,125.18,21228.0,115.7733,115.801,115.4504,115.4873,21228.0
2016-09-29 15:00:00,125.18,125.26,125.03,125.2,20310.0,115.4873,115.5611,115.3489,115.5058,20310.0
2016-09-29 15:10:00,125.15,125.16,124.91,124.96,54021.0,115.4596,115.4689,115.2382,115.2843,54021.0
2016-09-29 15:20:00,124.92,125.05,124.6,125.05,24893.0,115.2474,115.3674,114.9522,115.3674,24893.0
2016-09-29 15:30:00,125.02,125.5,124.99,125.49,34362.0,115.3397,115.7825,115.312,115.7733,34362.0
2016-09-29 15:40:00,125.49,125.52,125.24,125.26,34263.0,115.7733,115.801,115.5427,115.5611,34263.0
2016-09-29 15:50:00,125.25,125.29,125.01,125.03,61226.0,115.5519,115.5888,115.3305,115.3489,61226.0
2016-09-30 09:30:00,126.09,127.26,126.09,126.88,28876.0,116.3268,117.4062,116.3268,117.0557,28876.0
2016-09-30 09:40:00,126.87,127.05,126.44,127.04,19366.0,117.0464,117.2125,116.6497,117.2033,19366.0
2016-09-30 09:50:00,126.91,127.25,126.23,126.34,15876.0,117.0833,117.397,116.456,116.5575,15876.0
2016-09-30 10:00:00,126.25,126.62,126.25,126.43,24328.0,116.4745,116.8158,116.4745,116.6405,24328.0
2016-09-30 10:10:00,126.43,126.48,125.91,125.92,18630.0,116.6405,116.6866,116.1608,116.17,18630.0
2016-09-30 10:20:00,125.92,126.22,125.92,126.04,25829.0,116.17,116.4468,116.17,116.2807,25829.0
2016-09-30 10:30:00,126.04,126.32,126.04,126.27,39857.0,116.2807,116.539,116.2807,116.4929,39857.0
2016-09-30 10:40:00,126.32,126.34,126.22,126.27,9016.0,116.539,116.5575,116.4468,116.4929,9016.0
2016-09-30 10:50:00,126.29,126.33,126.17,126.29,6651.0,116.5114,116.5483,116.4006,116.5114,6651.0
2016-09-30 11:00:00,126.3,126.5,126.27,126.44,12540.0,116.5206,116.7051,116.4929,116.6497,12540.0
2016-09-30 11:10:00,126.45,126.9,126.45,126.62,15549.0,116.659,117.0741,116.659,116.8158,15549.0
2016-09-30 11:20:00,126.65,126.76,126.64,126.76,6392.0,116.8435,116.945,116.8343,116.945,6392.0
2016-09-30 11:30:00,126.79,126.92,126.57,126.57,5522.0,116.9726,117.0926,116.7697,116.7697,5522.0
2016-09-30 11:40:00,126.58,126.67,126.48,126.48,8265.0,116.7789,116.8619,116.6866,116.6866,8265.0
2016-09-30 11:50:00,126.53,126.53,126.37,126.4,6742.0,116.7328,116.7328,116.5852,116.6128,6742.0
2016-09-30 12:00:00,126.42,126.54,126.32,126.52,14300.0,116.6313,116.742,116.539,116.7235,14300.0
2016-09-30 12:10:00,126.56,126.69,126.52,126.68,8773.0,116.7604,116.8804,116.7235,116.8712,8773.0
2016-09-30 12:20:00,126.7,126.79,126.65,126.79,6473.0,116.8896,116.9726,116.8435,116.9726,6473.0
2016-09-30 12:30:00,126.76,126.81,126.66,126.73,8071.0,116.945,116.9911,116.8527,116.9173,8071.0
2016-09-30 12:40:00,126.73,126.78,126.53,126.54,6161.0,116.9173,116.9634,116.7328,116.742,6161.0
2016-09-30 12:50:00,126.5,126.69,126.5,126.61,7474.0,116.7051,116.8804,116.7051,116.8066,7474.0
2016-09-30 13:00:00,126.6,126.65,126.5,126.64,5588.0,116.7974,116.8435,116.7051,116.8343,5588.0
2016-09-30 13:10:00,126.65,126.7,126.63,126.63,5644.0,116.8435,116.8896,116.825,116.825,5644.0
2016-09-30 13:20:00,126.52,126.53,126.34,126.34,6564.0,116.7235,116.7328,116.5575,116.5575,6564.0
2016-09-30 13:30:00,126.34,126.34,126.26,126.29,5526.0,116.5575,116.5575,116.4837,116.5114,5526.0
2016-09-30 13:40:00,126.29,126.53,126.28,126.53,6655.0,116.5114,116.7328,116.5021,116.7328,6655.0
2016-09-30 13:50:00,126.56,126.6,126.46,126.48,11236.0,116.7604,116.7974,116.6682,116.6866,11236.0
2016-09-30 14:00:00,126.51,126.58,126.48,126.48,7328.0,116.7143,116.7789,116.6866,116.6866,7328.0
2016-09-30 14:10:00,126.48,126.7,126.48,126.59,7098.0,116.6866,116.8896,116.6866,116.7881,7098.0
2016-09-30 14:20:00,126.62,126.64,126.52,126.58,18192.0,116.8158,116.8343,116.7235,116.7789,18192.0
2016-09-30 14:30:00,126.63,126.71,126.6,126.68,17209.0,116.825,116.8988,116.7974,116.8712,17209.0
2016-09-30 14:40:00,126.67,126.79,126.65,126.76,10912.0,116.8619,116.9726,116.8435,116.945,10912.0
2016-09-30 14:50:00,126.79,126.79,126.64,126.69,21583.0,116.9726,116.9726,116.8343,116.8804,21583.0
2016-09-30 15:00:00,126.7,127.0,126.7,127.0,19034.0,116.8896,117.1664,116.8896,117.1664,19034.0
2016-09-30 15:10:00,127.0,127.12,126.99,127.02,14499.0,117.1664,117.2771,117.1572,117.1848,14499.0
2016-09-30 15:20:00,127.04,127.04,126.86,126.88,22959.0,117.2033,117.2033,117.0372,117.0557,22959.0
2016-09-30 15:30:00,126.89,126.98,126.69,126.69,39984.0,117.0649,117.1479,116.8804,116.8804,39984.0
2016-09-30 15:40:00,126.69,126.91,126.62,126.84,47287.0,116.8804,117.0833,116.8158,117.0188,47287.0
2016-09-30 15:50:00,126.84,126.93,126.52,126.57,131059.0,117.0188,117.1018,116.7235,116.7697,131059.0
2016-10-03 09:30:00,125.82,126.3,125.67,126.22,28329.0,116.0777,116.5206,115.9394,116.4468,28329.0
2016-10-03 09:40:00,126.28,126.53,126.1,126.1,9249.0,116.5021,116.7328,116.3361,116.3361,9249.0
2016-10-03 09:50:00,126.14,126.14,125.59,125.59,9321.0,116.373,116.373,115.8656,115.8656,9321.0
2016-10-03 10:00:00,125.66,126.26,125.66,125.9,48644.0,115.9301,116.4837,115.9301,116.1516,48644.0
2016-10-03 10:10:00,125.86,126.03,125.58,125.58,38447.0,116.1147,116.2715,115.8563,115.8563,38447.0
2016-10-03 10:20:00,125.59,125.67,125.28,125.29,31284.0,115.8656,115.9394,115.5796,115.5888,31284.0
2016-10-03 10:30:00,125.31,125.52,125.28,125.4,33110.0,115.6072,115.801,115.5796,115.6903,33110.0
2016-10-03 10:40:00,125.41,125.87,125.28,125.85,14710.0,115.6995,116.1239,115.5796,116.1054,14710.0
2016-10-03 10:50:00,125.9,126.05,125.76,125.9,14923.0,116.1516,116.2899,116.0224,116.1516,14923.0
2016-10-03 11:00:00,125.82,125.87,125.54,125.57,11852.0,116.0777,116.1239,115.8194,115.8471,11852.0
2016-10-03 11:10:00,125.58,125.58,125.28,125.33,20520.0,115.8563,115.8563,115.5796,115.6257,20520.0
2016-10-03 11:20:00,125.31,125.54,125.31,125.34,12856.0,115.6072,115.8194,115.6072,115.6349,12856.0
2016-10-03 11:30:00,125.38,125.49,125.23,125.28,22632.0,115.6718,115.7733,115.5334,115.5796,22632.0
2016-10-03 11:40:00,125.29,125.46,125.16,125.16,15896.0,115.5888,115.7456,115.4689,115.4689,15896.0
2016-10-03 11:50:00,125.14,125.23,124.94,125.23,17563.0,115.4504,115.5334,115.2659,115.5334,17563.0
2016-10-03 12:00:00,125.23,125.41,125.2,125.26,12470.0,115.5334,115.6995,115.5058,115.5611,12470.0
2016-10-03 12:10:00,125.26,125.26,124.9,124.91,21491.0,115.5611,115.5611,115.229,115.2382,21491.0
2016-10-03 12:20:00,124.94,124.94,124.69,124.72,21824.0,115.2659,115.2659,115.0352,115.0629,21824.0
2016-10-03 12:30:00,124.73,124.76,124.58,124.63,23151.0,115.0721,115.0998,114.9338,114.9799,23151.0
2016-10-03 12:40:00,124.62,124.7,124.53,124.53,20960.0,114.9707,115.0445,114.8876,114.8876,20960.0
2016-10-03 12:50:00,124.57,124.94,124.57,124.94,13149.0,114.9245,115.2659,114.9245,115.2659,13149.0
2016-10-03 13:00:00,124.94,124.97,124.66,124.75,23210.0,115.2659,115.2936,115.0076,115.0906,23210.0
2016-10-03 13:10:00,124.7,124.93,124.55,124.93,12381.0,115.0445,115.2567,114.9061,115.2567,12381.0
2016-10-03 13:20:00,124.93,125.06,124.85,124.98,13101.0,115.2567,115.3766,115.1829,115.3028,13101.0
2016-10-03 13:30:00,124.97,125.02,124.84,124.87,13161.0,115.2936,115.3397,115.1736,115.2013,13161.0
2016-10-03 13:40:00,124.88,125.07,124.87,124.87,12055.0,115.2105,115.3858,115.2013,115.2013,12055.0
2016-10-03 13:50:00,124.89,124.89,124.64,124.65,21380.0,115.2198,115.2198,114.9891,114.9983,21380.0
2016-10-03 14:00:00,124.67,124.9,124.67,124.82,18387.0,115.0168,115.229,115.0168,115.1552,18387.0
2016-10-03 14:10:00,124.81,124.85,124.58,124.58,21226.0,115.146,115.1829,114.9338,114.9338,21226.0
2016-10-03 14:20:00,124.62,124.76,124.55,124.76,26650.0,114.9707,115.0998,114.9061,115.0998,26650.0
2016-10-03 14:30:00,124.75,124.89,124.57,124.57,22997.0,115.0906,115.2198,114.9245,114.9245,22997.0
2016-10-03 14:40:00,124.56,124.76,124.52,124.71,26324.0,114.9153,115.0998,114.8784,115.0537,26324.0
2016-10-03 14:50:00,124.72,124.8,124.55,124.76,35536.0,115.0629,115.1367,114.9061,115.0998,35536.0
2016-10-03 15:00:00,124.75,124.86,124.65,124.79,27720.0,115.0906,115.1921,114.9983,115.1275,27720.0
2016-10-03 15:10:00,124.82,125.02,124.72,125.02,29188.0,115.1552,115.3397,115.0629,115.3397,29188.0
2016-10-03 15:20:00,125.02,125.07,124.84,124.95,102757.0,115.3397,115.3858,115.1736,115.2751,102757.0
2016-10-03 15:30:00,124.97,125.19,124.89,125.08,45869.0,115.2936,115.4965,115.2198,115.395,45869.0
2016-10-03 15:40:00,125.08,125.25,124.98,125.13,54132.0,115.395,115.5519,115.3028,115.4412,54132.0
2016-10-03 15:50:00,125.16,125.19,124.86,124.88,131828.0,115.4689,115.4965,115.1921,115.2105,131828.0
2016-10-04 09:30:00,126.1,127.02,125.19,125.41,45070.0,116.3361,117.1848,115.4965,115.6995,45070.0
2016-10-04 09:40:00,125.4,125.55,124.48,124.59,30807.0,115.6903,115.8287,114.8415,114.943,30807.0
2016-10-04 09:50:00,124.59,124.86,124.49,124.51,21354.0,114.943,115.1921,114.8507,114.8692,21354.0
2016-10-04 10:00:00,124.6,124.65,124.07,124.24,28505.0,114.9522,114.9983,114.4633,114.6201,28505.0
2016-10-04 10:10:00,124.24,124.25,123.7,123.82,23734.0,114.6201,114.6293,114.1219,114.2326,23734.0
2016-10-04 10:20:00,123.83,124.02,123.81,123.91,24066.0,114.2418,114.4171,114.2234,114.3156,24066.0
2016-10-04 10:30:00,123.87,124.41,123.85,124.41,23463.0,114.2787,114.7769,114.2603,114.7769,23463.0
2016-10-04 10:40:00,124.43,124.84,124.43,124.81,21354.0,114.7954,115.1736,114.7954,115.146,21354.0
2016-10-04 10:50:00,124.81,124.98,124.56,124.78,17657.0,115.146,115.3028,114.9153,115.1183,17657.0
2016-10-04 11:00:00,124.8,124.8,124.18,124.33,21667.0,115.1367,115.1367,114.5647,114.7031,21667.0
2016-10-04 11:10:00,124.33,124.33,123.77,123.86,22008.0,114.7031,114.7031,114.1865,114.2695,22008.0
2016-10-04 11:20:00,123.79,124.34,123.79,124.23,23899.0,114.2049,114.7123,114.2049,114.6109,23899.0
2016-10-04 11:30:00,124.23,124.35,123.94,123.95,57584.0,114.6109,114.7216,114.3433,114.3525,57584.0
2016-10-04 11:40:00,123.95,124.04,123.66,123.96,52723.0,114.3525,114.4356,114.085,114.3618,52723.0
2016-10-04 11:50:00,123.91,123.99,123.69,123.78,20751.0,114.3156,114.3894,114.1127,114.1957,20751.0
2016-10-04 12:00:00,123.81,123.95,123.76,123.82,30215.0,114.2234,114.3525,114.1773,114.2326,30215.0
2016-10-04 12:10:00,123.8,123.91,123.65,123.87,39513.0,114.2142,114.3156,114.0758,114.2787,39513.0
2016-10-04 12:20:00,123.84,124.07,123.8,124.0,36994.0,114.2511,114.4633,114.2142,114.3987,36994.0
2016-10-04 12:30:00,124.0,124.06,123.77,123.97,21998.0,114.3987,114.454,114.1865,114.371,21998.0
2016-10-04 12:40:00,123.97,124.04,123.83,123.93,24607.0,114.371,114.4356,114.2418,114.3341,24607.0
2016-10-04 12:50:00,123.95,124.18,123.8,124.17,36540.0,114.3525,114.5647,114.2142,114.5555,36540.0
2016-10-04 13:00:00,124.19,124.37,123.78,123.78,29616.0,114.574,114.74,114.1957,114.1957,29616.0
2016-10-04 13:10:00,123.83,123.92,123.72,123.73,21598.0,114.2418,114.3249,114.1404,114.1496,21598.0
2016-10-04 13:20:00,123.73,123.77,123.2,123.46,20198.0,114.1496,114.1865,113.6606,113.9005,20198.0
2016-10-04 13:30:00,123.49,124.13,123.49,124.13,18425.0,113.9282,114.5186,113.9282,114.5186,18425.0
2016-10-04 13:40:00,124.15,124.19,124.06,124.13,19020.0,114.5371,114.574,114.454,114.5186,19020.0
2016-10-04 13:50:00,124.16,124.2,124.02,124.16,11160.0,114.5463,114.5832,114.4171,114.5463,11160.0
2016-10-04 14:00:00,124.17,124.36,124.16,124.21,17046.0,114.5555,114.7308,114.5463,114.5924,17046.0
2016-10-04 14:10:00,124.18,124.31,124.15,124.22,11288.0,114.5647,114.6847,114.5371,114.6016,11288.0
2016-10-04 14:20:00,124.21,124.24,123.92,123.99,14120.0,114.5924,114.6201,114.3249,114.3894,14120.0
2016-10-04 14:30:00,124.02,124.23,124.02,124.18,10066.0,114.4171,114.6109,114.4171,114.5647,10066.0
2016-10-04 14:40:00,124.15,124.17,124.0,124.05,16396.0,114.5371,114.5555,114.3987,114.4448,16396.0
2016-10-04 14:50:00,124.05,124.12,123.9,123.92,15223.0,114.4448,114.5094,114.3064,114.3249,15223.0
2016-10-04 15:00:00,123.9,124.19,123.9,124.01,16296.0,114.3064,114.574,114.3064,114.4079,16296.0
2016-10-04 15:10:00,124.02,124.19,123.97,124.13,18693.0,114.4171,114.574,114.371,114.5186,18693.0
2016-10-04 15:20:00,124.18,124.57,124.15,124.48,16729.0,114.5647,114.9245,114.5371,114.8415,16729.0
2016-10-04 15:30:00,124.51,124.51,124.29,124.47,21663.0,114.8692,114.8692,114.6662,114.8323,21663.0
2016-10-04 15:40:00,124.48,124.54,124.29,124.29,22181.0,114.8415,114.8969,114.6662,114.6662,22181.0
2016-10-04 15:50:00,124.28,124.34,124.13,124.23,55704.0,114.657,114.7123,114.5186,114.6109,55704.0
2016-10-05 09:30:00,123.86,124.91,123.86,124.24,22945.0,114.2695,115.2382,114.2695,114.6201,22945.0
2016-10-05 09:40:00,124.33,124.71,124.33,124.71,32823.0,114.7031,115.0537,114.7031,115.0537,32823.0
2016-10-05 09:50:00,124.7,124.74,124.56,124.65,14668.0,115.0445,115.0814,114.9153,114.9983,14668.0
2016-10-05 10:00:00,124.68,124.96,124.62,124.78,17976.0,115.026,115.2843,114.9707,115.1183,17976.0
2016-10-05 10:10:00,124.78,124.85,124.65,124.72,20570.0,115.1183,115.1829,114.9983,115.0629,20570.0
2016-10-05 10:20:00,124.69,125.06,124.64,125.06,19164.0,115.0352,115.3766,114.9891,115.3766,19164.0
2016-10-05 10:30:00,125.06,125.24,124.93,125.2,12303.0,115.3766,115.5427,115.2567,115.5058,12303.0
2016-10-05 10:40:00,125.24,125.24,124.63,124.66,27250.0,115.5427,115.5427,114.9799,115.0076,27250.0
2016-10-05 10:50:00,124.64,124.92,124.64,124.75,11656.0,114.9891,115.2474,114.9891,115.0906,11656.0
2016-10-05 11:00:00,124.74,124.75,124.55,124.64,20100.0,115.0814,115.0906,114.9061,114.9891,20100.0
2016-10-05 11:10:00,124.66,124.69,124.49,124.53,16706.0,115.0076,115.0352,114.8507,114.8876,16706.0
2016-10-05 11:20:00,124.49,124.52,124.38,124.52,15316.0,114.8507,114.8784,114.7492,114.8784,15316.0
2016-10-05 11:30:00,124.53,124.65,124.41,124.5,10933.0,114.8876,114.9983,114.7769,114.86,10933.0
2016-10-05 11:40:00,124.45,124.51,124.33,124.44,12841.0,114.8138,114.8692,114.7031,114.8046,12841.0
2016-10-05 11:50:00,124.43,124.43,124.26,124.27,11713.0,114.7954,114.7954,114.6385,114.6478,11713.0
2016-10-05 12:00:00,124.27,124.62,124.27,124.56,14734.0,114.6478,114.9707,114.6478,114.9153,14734.0
2016-10-05 12:10:00,124.58,124.59,124.39,124.39,9371.0,114.9338,114.943,114.7585,114.7585,9371.0
2016-10-05 12:20:00,124.38,124.4,124.24,124.35,8463.0,114.7492,114.7677,114.6201,114.7216,8463.0
2016-10-05 12:30:00,124.37,124.38,124.24,124.33,7221.0,114.74,114.7492,114.6201,114.7031,7221.0
2016-10-05 12:40:00,124.35,124.35,124.21,124.21,6851.0,114.7216,114.7216,114.5924,114.5924,6851.0
2016-10-05 12:50:00,124.25,124.31,124.18,124.21,10681.0,114.6293,114.6847,114.5647,114.5924,10681.0
2016-10-05 13:00:00,124.22,124.58,124.22,124.42,10068.0,114.6016,114.9338,114.6016,114.7861,10068.0
2016-10-05 13:10:00,124.42,124.45,124.34,124.44,7797.0,114.7861,114.8138,114.7123,114.8046,7797.0
2016-10-05 13:20:00,124.46,124.5,124.23,124.24,8202.0,114.8231,114.86,114.6109,114.6201,8202.0
2016-10-05 13:30:00,124.25,124.45,124.23,124.45,11222.0,114.6293,114.8138,114.6109,114.8138,11222.0
2016-10-05 13:40:00,124.47,124.51,124.25,124.25,11485.0,114.8323,114.8692,114.6293,114.6293,11485.0
2016-10-05 13:50:00,124.27,124.28,124.13,124.16,17564.0,114.6478,114.657,114.5186,114.5463,17564.0
2016-10-05 14:00:00,124.18,124.2,123.97,123.98,22537.0,114.5647,114.5832,114.371,114.3802,22537.0
2016-10-05 14:10:00,124.0,124.18,123.99,124.07,19386.0,114.3987,114.5647,114.3894,114.4633,19386.0
2016-10-05 14:20:00,124.05,124.21,124.04,124.2,8827.0,114.4448,114.5924,114.4356,114.5832,8827.0
2016-10-05 14:30:00,124.19,124.23,123.97,123.97,15245.0,114.574,114.6109,114.371,114.371,15245.0
2016-10-05 14:40:00,124.0,124.03,123.9,123.97,8918.0,114.3987,114.4263,114.3064,114.371,8918.0
2016-10-05 14:50:00,123.98,124.0,123.9,123.98,9467.0,114.3802,114.3987,114.3064,114.3802,9467.0
2016-10-05 15:00:00,123.99,124.2,123.99,124.17,17036.0,114.3894,114.5832,114.3894,114.5555,17036.0
2016-10-05 15:10:00,124.21,124.25,124.06,124.13,20528.0,114.5924,114.6293,114.454,114.5186,20528.0
2016-10-05 15:20:00,124.09,124.09,123.95,124.01,21101.0,114.4817,114.4817,114.3525,114.4079,21101.0
2016-10-05 15:30:00,123.98,124.25,123.98,124.17,22489.0,114.3802,114.6293,114.3802,114.5555,22489.0
2016-10-05 15:40:00,124.17,124.26,123.98,123.98,54233.0,114.5555,114.6385,114.3802,114.3802,54233.0
2016-10-05 15:50:00,123.98,124.21,123.98,124.12,83920.0,114.3802,114.5924,114.3802,114.5094,83920.0
2016-10-06 09:30:00,124.0,124.17,122.79,122.94,98511.0,114.3987,114.5555,113.2824,113.4207,98511.0
2016-10-06 09:40:00,122.91,123.48,122.91,123.29,11713.0,113.3931,113.9189,113.3931,113.7436,11713.0
2016-10-06 09:50:00,123.3,123.66,123.18,123.61,9476.0,113.7529,114.085,113.6422,114.0389,9476.0
2016-10-06 10:00:00,123.63,123.72,123.42,123.7,15202.0,114.0573,114.1404,113.8636,114.1219,15202.0
2016-10-06 10:10:00,123.67,123.84,123.64,123.8,11740.0,114.0942,114.2511,114.0665,114.2142,11740.0
2016-10-06 10:20:00,123.82,123.89,123.69,123.7,11252.0,114.2326,114.2972,114.1127,114.1219,11252.0
2016-10-06 10:30:00,123.68,123.76,123.52,123.68,22107.0,114.1034,114.1773,113.9558,114.1034,22107.0
2016-10-06 10:40:00,123.71,123.97,123.69,123.89,38168.0,114.1311,114.371,114.1127,114.2972,38168.0
2016-10-06 10:50:00,123.87,124.06,123.82,124.03,14424.0,114.2787,114.454,114.2326,114.4263,14424.0
2016-10-06 11:00:00,124.05,124.1,123.88,123.93,7473.0,114.4448,114.4909,114.288,114.3341,7473.0
2016-10-06 11:10:00,123.87,124.04,123.72,123.95,9250.0,114.2787,114.4356,114.1404,114.3525,9250.0
2016-10-06 11:20:00,123.95,124.28,123.95,124.26,8437.0,114.3525,114.657,114.3525,114.6385,8437.0
2016-10-06 11:30:00,124.34,124.44,124.26,124.41,11004.0,114.7123,114.8046,114.6385,114.7769,11004.0
2016-10-06 11:40:00,124.41,124.71,124.29,124.59,10069.0,114.7769,115.0537,114.6662,114.943,10069.0
2016-10-06 11:50:00,124.65,124.97,124.61,124.61,17040.0,114.9983,115.2936,114.9614,114.9614,17040.0
2016-10-06 12:00:00,124.67,125.06,124.63,124.89,21583.0,115.0168,115.3766,114.9799,115.2198,21583.0
2016-10-06 12:10:00,124.91,125.08,124.88,125.05,9591.0,115.2382,115.395,115.2105,115.3674,9591.0
2016-10-06 12:20:00,125.04,125.14,124.96,125.09,8850.0,115.3581,115.4504,115.2843,115.4043,8850.0
2016-10-06 12:30:00,125.1,125.17,124.99,124.99,13506.0,115.4135,115.4781,115.312,115.312,13506.0
2016-10-06 12:40:00,124.96,125.12,124.96,125.02,7258.0,115.2843,115.4319,115.2843,115.3397,7258.0
2016-10-06 12:50:00,125.02,125.14,124.99,125.0,8106.0,115.3397,115.4504,115.312,115.3212,8106.0
2016-10-06 13:00:00,125.0,125.11,124.97,125.0,10364.0,115.3212,115.4227,115.2936,115.3212,10364.0
2016-10-06 13:10:00,124.99,125.11,124.97,125.04,8032.0,115.312,115.4227,115.2936,115.3581,8032.0
2016-10-06 13:20:00,125.04,125.13,125.03,125.13,6580.0,115.3581,115.4412,115.3489,115.4412,6580.0
2016-10-06 13:30:00,125.13,125.23,124.97,125.01,9749.0,115.4412,115.5334,115.2936,115.3305,9749.0
2016-10-06 13:40:00,124.98,125.09,124.97,125.04,10921.0,115.3028,115.4043,115.2936,115.3581,10921.0
2016-10-06 13:50:00,125.03,125.26,125.02,125.07,9671.0,115.3489,115.5611,115.3397,115.3858,9671.0
2016-10-06 14:00:00,125.05,125.11,124.97,125.03,15939.0,115.3674,115.4227,115.2936,115.3489,15939.0
2016-10-06 14:10:00,125.04,125.11,125.03,125.03,5900.0,115.3581,115.4227,115.3489,115.3489,5900.0
2016-10-06 14:20:00,125.05,125.19,125.02,125.16,11255.0,115.3674,115.4965,115.3397,115.4689,11255.0
2016-10-06 14:30:00,125.18,125.3,125.15,125.27,28833.0,115.4873,115.598,115.4596,115.5703,28833.0
2016-10-06 14:40:00,125.27,125.29,125.15,125.21,16315.0,115.5703,115.5888,115.4596,115.515,16315.0
2016-10-06 14:50:00,125.24,125.32,125.12,125.12,21840.0,115.5427,115.6165,115.4319,115.4319,21840.0
2016-10-06 15:00:00,125.13,125.32,125.12,125.23,16122.0,115.4412,115.6165,115.4319,115.5334,16122.0
2016-10-06 15:10:00,125.23,125.25,125.1,125.13,17358.0,115.5334,115.5519,115.4135,115.4412,17358.0
2016-10-06 15:20:00,125.09,125.2,125.07,125.12,14624.0,115.4043,115.5058,115.3858,115.4319,14624.0
2016-10-06 15:30:00,125.08,125.27,125.07,125.1,29440.0,115.395,115.5703,115.3858,115.4135,29440.0
2016-10-06 15:40:00,125.12,125.21,125.08,125.11,22270.0,115.4319,115.515,115.395,115.4227,22270.0
2016-10-06 15:50:00,125.11,125.12,124.99,125.05,42789.0,115.4227,115.4319,115.312,115.3674,42789.0
2016-10-07 09:30:00,125.05,125.05,124.15,124.43,27359.0,115.3674,115.3674,114.5371,114.7954,27359.0
2016-10-07 09:40:00,124.42,124.42,123.54,123.55,19870.0,114.7861,114.7861,113.9743,113.9835,19870.0
2016-10-07 09:50:00,123.66,123.79,123.46,123.66,20171.0,114.085,114.2049,113.9005,114.085,20171.0
2016-10-07 10:00:00,123.67,124.37,123.67,124.37,14024.0,114.0942,114.74,114.0942,114.74,14024.0
2016-10-07 10:10:00,124.38,124.41,124.11,124.22,18189.0,114.7492,114.7769,114.5002,114.6016,18189.0
2016-10-07 10:20:00,124.17,124.24,124.02,124.07,11248.0,114.5555,114.6201,114.4171,114.4633,11248.0
2016-10-07 10:30:00,124.03,124.26,124.01,124.26,10331.0,114.4263,114.6385,114.4079,114.6385,10331.0
2016-10-07 10:40:00,124.44,124.49,124.22,124.22,8928.0,114.8046,114.8507,114.6016,114.6016,8928.0
2016-10-07 10:50:00,124.22,124.47,124.22,124.22,10525.0,114.6016,114.8323,114.6016,114.6016,10525.0
2016-10-07 11:00:00,124.22,124.55,124.13,124.54,13238.0,114.6016,114.9061,114.5186,114.8969,13238.0
2016-10-07 11:10:00,124.56,124.58,124.33,124.33,11919.0,114.9153,114.9338,114.7031,114.7031,11919.0
2016-10-07 11:20:00,124.28,124.38,124.22,124.38,7796.0,114.657,114.7492,114.6016,114.7492,7796.0
2016-10-07 11:30:00,124.37,124.42,123.84,123.84,8902.0,114.74,114.7861,114.2511,114.2511,8902.0
2016-10-07 11:40:00,123.85,123.91,123.42,123.56,7657.0,114.2603,114.3156,113.8636,113.9927,7657.0
2016-10-07 11:50:00,123.54,123.88,123.54,123.88,6400.0,113.9743,114.288,113.9743,114.288,6400.0
2016-10-07 12:00:00,123.87,124.21,123.75,123.94,9982.0,114.2787,114.5924,114.168,114.3433,9982.0
2016-10-07 12:10:00,123.9,123.96,123.68,123.78,9980.0,114.3064,114.3618,114.1034,114.1957,9980.0
2016-10-07 12:20:00,123.81,123.84,123.63,123.67,10165.0,114.2234,114.2511,114.0573,114.0942,10165.0
2016-10-07 12:30:00,123.65,123.71,123.53,123.6,8953.0,114.0758,114.1311,113.9651,114.0296,8953.0
2016-10-07 12:40:00,123.58,123.78,123.55,123.75,9700.0,114.0112,114.1957,113.9835,114.168,9700.0
2016-10-07 12:50:00,123.75,123.85,123.67,123.8,10812.0,114.168,114.2603,114.0942,114.2142,10812.0
2016-10-07 13:00:00,123.73,123.78,123.56,123.73,11038.0,114.1496,114.1957,113.9927,114.1496,11038.0
2016-10-07 13:10:00,123.73,123.76,123.62,123.7,8080.0,114.1496,114.1773,114.0481,114.1219,8080.0
2016-10-07 13:20:00,123.63,124.05,123.63,124.05,8939.0,114.0573,114.4448,114.0573,114.4448,8939.0
2016-10-07 13:30:00,124.05,124.13,123.94,124.13,7592.0,114.4448,114.5186,114.3433,114.5186,7592.0
2016-10-07 13:40:00,124.14,124.28,124.14,124.18,8186.0,114.5278,114.657,114.5278,114.5647,8186.0
2016-10-07 13:50:00,124.18,124.25,124.14,124.22,6256.0,114.5647,114.6293,114.5278,114.6016,6256.0
2016-10-07 14:00:00,124.22,124.24,123.96,123.98,14117.0,114.6016,114.6201,114.3618,114.3802,14117.0
2016-10-07 14:10:00,124.01,124.2,124.01,124.02,8996.0,114.4079,114.5832,114.4079,114.4171,8996.0
2016-10-07 14:20:00,124.07,124.11,123.99,124.02,11407.0,114.4633,114.5002,114.3894,114.4171,11407.0
2016-10-07 14:30:00,124.0,124.17,123.99,124.14,11320.0,114.3987,114.5555,114.3894,114.5278,11320.0
2016-10-07 14:40:00,124.14,124.26,124.13,124.17,8984.0,114.5278,114.6385,114.5186,114.5555,8984.0
2016-10-07 14:50:00,124.19,124.31,124.18,124.24,12126.0,114.574,114.6847,114.5647,114.6201,12126.0
2016-10-07 15:00:00,124.23,124.24,124.11,124.13,8963.0,114.6109,114.6201,114.5002,114.5186,8963.0
2016-10-07 15:10:00,124.12,124.26,124.12,124.19,8518.0,114.5094,114.6385,114.5094,114.574,8518.0
2016-10-07 15:20:00,124.18,124.3,124.18,124.24,12220.0,114.5647,114.6754,114.5647,114.6201,12220.0
2016-10-07 15:30:00,124.26,124.29,124.16,124.18,14309.0,114.6385,114.6662,114.5463,114.5647,14309.0
2016-10-07 15:40:00,124.16,124.18,124.03,124.04,29981.0,114.5463,114.5647,114.4263,114.4356,29981.0
2016-10-07 15:50:00,124.05,124.12,123.86,123.88,64317.0,114.4448,114.5094,114.2695,114.288,64317.0
2016-10-10 09:30:00,125.0,125.37,124.74,125.22,22663.0,115.3212,115.6626,115.0814,115.5242,22663.0
2016-10-10 09:40:00,125.26,125.41,125.05,125.09,13506.0,115.5611,115.6995,115.3674,115.4043,13506.0
2016-10-10 09:50:00,125.18,125.21,125.03,125.1,10028.0,115.4873,115.515,115.3489,115.4135,10028.0
2016-10-10 10:00:00,125.1,125.12,124.89,125.02,6455.0,115.4135,115.4319,115.2198,115.3397,6455.0
2016-10-10 10:10:00,125.03,125.06,124.72,124.98,5874.0,115.3489,115.3766,115.0629,115.3028,5874.0
2016-10-10 10:20:00,124.99,124.99,124.79,124.79,5391.0,115.312,115.312,115.1275,115.1275,5391.0
2016-10-10 10:30:00,124.81,124.98,124.8,124.91,12914.0,115.146,115.3028,115.1367,115.2382,12914.0
2016-10-10 10:40:00,124.96,124.96,124.83,124.86,7382.0,115.2843,115.2843,115.1644,115.1921,7382.0
2016-10-10 10:50:00,124.86,124.91,124.79,124.84,11548.0,115.1921,115.2382,115.1275,115.1736,11548.0
2016-10-10 11:00:00,124.83,124.91,124.56,124.6,9901.0,115.1644,115.2382,114.9153,114.9522,9901.0
2016-10-10 11:10:00,124.66,124.95,124.66,124.68,9523.0,115.0076,115.2751,115.0076,115.026,9523.0
2016-10-10 11:20:00,124.67,124.77,124.57,124.58,6553.0,115.0168,115.109,114.9245,114.9338,6553.0
2016-10-10 11:30:00,124.59,124.68,124.46,124.48,7592.0,114.943,115.026,114.8231,114.8415,7592.0
2016-10-10 11:40:00,124.49,124.72,124.49,124.72,3918.0,114.8507,115.0629,114.8507,115.0629,3918.0
2016-10-10 11:50:00,124.74,124.84,124.73,124.81,4800.0,115.0814,115.1736,115.0721,115.146,4800.0
2016-10-10 12:00:00,124.82,124.87,124.7,124.79,3904.0,115.1552,115.2013,115.0445,115.1275,3904.0
2016-10-10 12:10:00,124.78,124.83,124.7,124.75,4303.0,115.1183,115.1644,115.0445,115.0906,4303.0
2016-10-10 12:20:00,124.75,124.82,124.6,124.82,4680.0,115.0906,115.1552,114.9522,115.1552,4680.0
2016-10-10 12:30:00,124.8,124.95,124.79,124.87,5874.0,115.1367,115.2751,115.1275,115.2013,5874.0
2016-10-10 12:40:00,124.9,125.02,124.88,125.0,5000.0,115.229,115.3397,115.2105,115.3212,5000.0
2016-10-10 12:50:00,125.0,125.04,124.9,125.01,3397.0,115.3212,115.3581,115.229,115.3305,3397.0
2016-10-10 13:00:00,124.98,125.03,124.92,125.0,9663.0,115.3028,115.3489,115.2474,115.3212,9663.0
2016-10-10 13:10:00,125.0,125.01,124.94,124.94,5564.0,115.3212,115.3305,115.2659,115.2659,5564.0
2016-10-10 13:20:00,124.88,124.95,124.87,124.87,3887.0,115.2105,115.2751,115.2013,115.2013,3887.0
2016-10-10 13:30:00,124.87,124.93,124.74,124.75,3313.0,115.2013,115.2567,115.0814,115.0906,3313.0
2016-10-10 13:40:00,124.7,124.91,124.7,124.81,4200.0,115.0445,115.2382,115.0445,115.146,4200.0
2016-10-10 13:50:00,124.83,124.92,124.83,124.86,3900.0,115.1644,115.2474,115.1644,115.1921,3900.0
2016-10-10 14:00:00,124.82,124.87,124.78,124.79,4199.0,115.1552,115.2013,115.1183,115.1275,4199.0
2016-10-10 14:10:00,124.81,124.89,124.78,124.87,5442.0,115.146,115.2198,115.1183,115.2013,5442.0
2016-10-10 14:20:00,124.89,124.96,124.87,124.94,11687.0,115.2198,115.2843,115.2013,115.2659,11687.0
2016-10-10 14:30:00,124.91,124.99,124.85,124.97,5958.0,115.2382,115.312,115.1829,115.2936,5958.0
2016-10-10 14:40:00,124.97,124.97,124.85,124.9,7105.0,115.2936,115.2936,115.1829,115.229,7105.0
2016-10-10 14:50:00,124.9,124.93,124.87,124.89,7677.0,115.229,115.2567,115.2013,115.2198,7677.0
2016-10-10 15:00:00,124.89,124.91,124.82,124.84,3951.0,115.2198,115.2382,115.1552,115.1736,3951.0
2016-10-10 15:10:00,124.83,124.83,124.69,124.77,6616.0,115.1644,115.1644,115.0352,115.109,6616.0
2016-10-10 15:20:00,124.77,124.8,124.7,124.77,4952.0,115.109,115.1367,115.0445,115.109,4952.0
2016-10-10 15:30:00,124.75,124.75,124.61,124.63,12531.0,115.0906,115.0906,114.9614,114.9799,12531.0
2016-10-10 15:40:00,124.6,124.68,124.56,124.58,12253.0,114.9522,115.026,114.9153,114.9338,12253.0
2016-10-10 15:50:00,124.58,124.72,124.55,124.65,26675.0,114.9338,115.0629,114.9061,114.9983,26675.0
2016-10-11 09:30:00,124.53,124.53,123.52,123.67,26875.0,114.8876,114.8876,113.9558,114.0942,26875.0
2016-10-11 09:40:00,123.73,123.84,123.56,123.81,5331.0,114.1496,114.2511,113.9927,114.2234,5331.0
2016-10-11 09:50:00,123.81,123.81,123.38,123.51,5482.0,114.2234,114.2234,113.8267,113.9466,5482.0
2016-10-11 10:00:00,123.63,123.78,123.31,123.78,5503.0,114.0573,114.1957,113.7621,114.1957,5503.0
2016-10-11 10:10:00,123.77,123.77,123.19,123.23,6300.0,114.1865,114.1865,113.6514,113.6883,6300.0
2016-10-11 10:20:00,123.31,123.47,123.19,123.3,5410.0,113.7621,113.9097,113.6514,113.7529,5410.0
2016-10-11 10:30:00,123.43,123.43,123.24,123.28,6706.0,113.8728,113.8728,113.6975,113.7344,6706.0
2016-10-11 10:40:00,123.34,123.39,123.06,123.06,4198.0,113.7898,113.8359,113.5315,113.5315,4198.0
2016-10-11 10:50:00,123.08,123.15,122.86,122.86,7195.0,113.5499,113.6145,113.3469,113.3469,7195.0
2016-10-11 11:00:00,122.86,122.97,122.65,122.87,14403.0,113.3469,113.4484,113.1532,113.3562,14403.0
2016-10-11 11:10:00,122.81,122.91,122.67,122.88,9100.0,113.3008,113.3931,113.1717,113.3654,9100.0
2016-10-11 11:20:00,122.85,122.93,122.54,122.66,9170.0,113.3377,113.4115,113.0517,113.1624,9170.0
2016-10-11 11:30:00,122.68,123.0,122.68,122.85,8828.0,113.1809,113.4761,113.1809,113.3377,8828.0
2016-10-11 11:40:00,122.92,123.11,122.79,122.89,6827.0,113.4023,113.5776,113.2824,113.3746,6827.0
2016-10-11 11:50:00,122.83,123.0,122.72,123.0,6408.0,113.3193,113.4761,113.2178,113.4761,6408.0
2016-10-11 12:00:00,123.06,123.07,122.9,123.02,4657.0,113.5315,113.5407,113.3838,113.4946,4657.0
2016-10-11 12:10:00,122.98,123.17,122.94,123.12,6800.0,113.4576,113.6329,113.4207,113.5868,6800.0
2016-10-11 12:20:00,123.18,123.21,123.01,123.07,7659.0,113.6422,113.6698,113.4853,113.5407,7659.0
2016-10-11 12:30:00,123.09,123.09,122.78,123.08,9593.0,113.5591,113.5591,113.2731,113.5499,9593.0
2016-10-11 12:40:00,123.02,123.14,122.94,122.98,9635.0,113.4946,113.6053,113.4207,113.4576,9635.0
2016-10-11 12:50:00,123.01,123.01,122.71,122.8,4856.0,113.4853,113.4853,113.2086,113.2916,4856.0
2016-10-11 13:00:00,122.76,122.76,122.55,122.59,15574.0,113.2547,113.2547,113.0609,113.0978,15574.0
2016-10-11 13:10:00,122.52,122.52,122.19,122.29,4748.0,113.0333,113.0333,112.7288,112.8211,4748.0
2016-10-11 13:20:00,122.37,122.66,122.35,122.57,15609.0,112.8949,113.1624,112.8764,113.0794,15609.0
2016-10-11 13:30:00,122.55,122.55,122.35,122.35,10286.0,113.0609,113.0609,112.8764,112.8764,10286.0
2016-10-11 13:40:00,122.38,122.38,122.08,122.17,12797.0,112.9041,112.9041,112.6273,112.7104,12797.0
2016-10-11 13:50:00,122.15,122.22,122.03,122.08,11580.0,112.6919,112.7565,112.5812,112.6273,11580.0
2016-10-11 14:00:00,122.16,122.23,122.01,122.17,11703.0,112.7011,112.7657,112.5628,112.7104,11703.0
2016-10-11 14:10:00,122.24,122.49,122.07,122.12,24702.0,112.7749,113.0056,112.6181,112.6642,24702.0
2016-10-11 14:20:00,122.05,122.23,122.03,122.17,12955.0,112.5997,112.7657,112.5812,112.7104,12955.0
2016-10-11 14:30:00,122.16,122.19,122.0,122.08,15346.0,112.7011,112.7288,112.5535,112.6273,15346.0
2016-10-11 14:40:00,122.09,122.39,122.09,122.34,12280.0,112.6366,112.9133,112.6366,112.8672,12280.0
2016-10-11 14:50:00,122.34,122.39,122.2,122.25,9723.0,112.8672,112.9133,112.738,112.7842,9723.0
2016-10-11 15:00:00,122.24,122.39,122.22,122.37,12728.0,112.7749,112.9133,112.7565,112.8949,12728.0
2016-10-11 15:10:00,122.41,122.65,122.35,122.62,11715.0,112.9318,113.1532,112.8764,113.1255,11715.0
2016-10-11 15:20:00,122.71,122.82,122.63,122.63,13167.0,113.2086,113.31,113.1347,113.1347,13167.0
2016-10-11 15:30:00,122.66,122.84,122.59,122.82,12644.0,113.1624,113.3285,113.0978,113.31,12644.0
2016-10-11 15:40:00,122.77,122.93,122.75,122.9,13824.0,113.2639,113.4115,113.2455,113.3838,13824.0
2016-10-11 15:50:00,122.88,122.88,122.65,122.79,38712.0,113.3654,113.3654,113.1532,113.2824,38712.0
2016-10-12 09:30:00,122.56,122.91,121.79,121.88,22912.0,113.0702,113.3931,112.3598,112.4428,22912.0
2016-10-12 09:40:00,121.99,122.59,121.95,122.5,8353.0,112.5443,113.0978,112.5074,113.0148,8353.0
2016-10-12 09:50:00,122.66,122.95,122.45,122.71,13528.0,113.1624,113.43,112.9687,113.2086,13528.0
2016-10-12 10:00:00,122.78,123.02,122.7,122.71,11453.0,113.2731,113.4946,113.1993,113.2086,11453.0
2016-10-12 10:10:00,122.7,122.94,122.67,122.73,8800.0,113.1993,113.4207,113.1717,113.227,8800.0
2016-10-12 10:20:00,122.8,123.37,122.8,123.35,13303.0,113.2916,113.8175,113.2916,113.799,13303.0
2016-10-12 10:30:00,123.29,123.29,122.92,123.05,6510.0,113.7436,113.7436,113.4023,113.5222,6510.0
2016-10-12 10:40:00,123.06,123.17,122.83,123.05,11941.0,113.5315,113.6329,113.3193,113.5222,11941.0
2016-10-12 10:50:00,123.02,123.02,122.75,122.87,45665.0,113.4946,113.4946,113.2455,113.3562,45665.0
2016-10-12 11:00:00,122.87,123.28,122.85,123.15,18111.0,113.3562,113.7344,113.3377,113.6145,18111.0
2016-10-12 11:10:00,123.13,123.29,123.06,123.26,8700.0,113.596,113.7436,113.5315,113.716,8700.0
2016-10-12 11:20:00,123.25,123.4,123.19,123.36,8261.0,113.7067,113.8451,113.6514,113.8082,8261.0
2016-10-12 11:30:00,123.3,123.61,123.23,123.48,11422.0,113.7529,114.0389,113.6883,113.9189,11422.0
2016-10-12 11:40:00,123.43,123.5,123.41,123.47,5038.0,113.8728,113.9374,113.8544,113.9097,5038.0
2016-10-12 11:50:00,123.46,123.5,123.36,123.36,8100.0,113.9005,113.9374,113.8082,113.8082,8100.0
2016-10-12 12:00:00,123.37,123.51,123.36,123.4,9702.0,113.8175,113.9466,113.8082,113.8451,9702.0
2016-10-12 12:10:00,123.43,123.55,123.41,123.54,4400.0,113.8728,113.9835,113.8544,113.9743,4400.0
2016-10-12 12:20:00,123.54,123.73,123.54,123.68,15379.0,113.9743,114.1496,113.9743,114.1034,15379.0
2016-10-12 12:30:00,123.7,123.78,123.63,123.72,8270.0,114.1219,114.1957,114.0573,114.1404,8270.0
2016-10-12 12:40:00,123.7,123.76,123.62,123.62,5235.0,114.1219,114.1773,114.0481,114.0481,5235.0
2016-10-12 12:50:00,123.6,123.73,123.57,123.65,5819.0,114.0296,114.1496,114.002,114.0758,5819.0
2016-10-12 13:00:00,123.67,123.69,123.51,123.66,7490.0,114.0942,114.1127,113.9466,114.085,7490.0
2016-10-12 13:10:00,123.64,123.65,123.45,123.57,7092.0,114.0665,114.0758,113.8913,114.002,7092.0
2016-10-12 13:20:00,123.54,123.68,123.53,123.64,10452.0,113.9743,114.1034,113.9651,114.0665,10452.0
2016-10-12 13:30:00,123.66,123.66,123.49,123.57,5463.0,114.085,114.085,113.9282,114.002,5463.0
2016-10-12 13:40:00,123.52,123.63,123.52,123.53,5008.0,113.9558,114.0573,113.9558,113.9651,5008.0
2016-10-12 13:50:00,123.52,123.68,123.51,123.66,9988.0,113.9558,114.1034,113.9466,114.085,9988.0
2016-10-12 14:00:00,123.66,123.72,123.4,123.54,7919.0,114.085,114.1404,113.8451,113.9743,7919.0
2016-10-12 14:10:00,123.64,123.74,123.59,123.7,7220.0,114.0665,114.1588,114.0204,114.1219,7220.0
2016-10-12 14:20:00,123.57,123.68,123.32,123.38,7108.0,114.002,114.1034,113.7713,113.8267,7108.0
2016-10-12 14:30:00,123.41,123.61,123.41,123.57,13772.0,113.8544,114.0389,113.8544,114.002,13772.0
2016-10-12 14:40:00,123.56,123.56,123.38,123.45,5941.0,113.9927,113.9927,113.8267,113.8913,5941.0
2016-10-12 14:50:00,123.49,123.6,123.32,123.32,4740.0,113.9282,114.0296,113.7713,113.7713,4740.0
2016-10-12 15:00:00,123.31,123.52,123.2,123.5,11829.0,113.7621,113.9558,113.6606,113.9374,11829.0
2016-10-12 15:10:00,123.49,123.56,123.35,123.46,13212.0,113.9282,113.9927,113.799,113.9005,13212.0
2016-10-12 15:20:00,123.46,123.47,123.27,123.33,8397.0,113.9005,113.9097,113.7252,113.7805,8397.0
2016-10-12 15:30:00,123.3,123.43,123.18,123.4,13272.0,113.7529,113.8728,113.6422,113.8451,13272.0
2016-10-12 15:40:00,123.41,123.56,123.39,123.49,19038.0,113.8544,113.9927,113.8359,113.9282,19038.0
2016-10-12 15:50:00,123.48,123.49,123.31,123.39,31695.0,113.9189,113.9282,113.7621,113.8359,31695.0
2016-10-13 09:30:00,122.31,122.6,122.26,122.37,17299.0,112.8395,113.1071,112.7934,112.8949,17299.0
2016-10-13 09:40:00,122.3,122.36,121.93,121.93,10276.0,112.8303,112.8857,112.489,112.489,10276.0
2016-10-13 09:50:00,121.94,121.99,121.25,121.83,9796.0,112.4982,112.5443,111.8616,112.3967,9796.0
2016-10-13 10:00:00,121.8,121.85,121.46,121.64,7850.0,112.369,112.4151,112.0553,112.2214,7850.0
2016-10-13 10:10:00,121.73,121.99,121.6,121.92,9979.0,112.3044,112.5443,112.1845,112.4797,9979.0
2016-10-13 10:20:00,121.9,122.08,121.9,122.06,5772.0,112.4613,112.6273,112.4613,112.6089,5772.0
2016-10-13 10:30:00,122.05,122.44,121.92,122.31,8359.0,112.5997,112.9595,112.4797,112.8395,8359.0
2016-10-13 10:40:00,122.31,122.42,122.13,122.24,25280.0,112.8395,112.941,112.6735,112.7749,25280.0
2016-10-13 10:50:00,122.16,122.44,122.14,122.44,9546.0,112.7011,112.9595,112.6827,112.9595,9546.0
2016-10-13 11:00:00,122.46,122.49,122.2,122.47,15586.0,112.9779,113.0056,112.738,112.9871,15586.0
2016-10-13 11:10:00,122.47,122.7,122.34,122.6,9973.0,112.9871,113.1993,112.8672,113.1071,9973.0
2016-10-13 11:20:00,122.58,122.69,122.57,122.6,5800.0,113.0886,113.1901,113.0794,113.1071,5800.0
2016-10-13 11:30:00,122.66,122.71,122.52,122.52,4900.0,113.1624,113.2086,113.0333,113.0333,4900.0
2016-10-13 11:40:00,122.45,122.51,122.37,122.51,6497.0,112.9687,113.024,112.8949,113.024,6497.0
2016-10-13 11:50:00,122.45,122.46,122.38,122.44,5128.0,112.9687,112.9779,112.9041,112.9595,5128.0
2016-10-13 12:00:00,122.45,122.45,122.32,122.35,6410.0,112.9687,112.9687,112.8488,112.8764,6410.0
2016-10-13 12:10:00,122.46,122.56,122.46,122.53,3900.0,112.9779,113.0702,112.9779,113.0425,3900.0
2016-10-13 12:20:00,122.52,122.6,122.47,122.55,6923.0,113.0333,113.1071,112.9871,113.0609,6923.0
2016-10-13 12:30:00,122.55,122.94,122.5,122.9,5916.0,113.0609,113.4207,113.0148,113.3838,5916.0
2016-10-13 12:40:00,122.87,122.92,122.75,122.81,3751.0,113.3562,113.4023,113.2455,113.3008,3751.0
2016-10-13 12:50:00,122.82,122.85,122.72,122.72,4001.0,113.31,113.3377,113.2178,113.2178,4001.0
2016-10-13 13:00:00,122.8,122.82,122.67,122.68,3500.0,113.2916,113.31,113.1717,113.1809,3500.0
2016-10-13 13:10:00,122.7,122.85,122.67,122.82,11637.0,113.1993,113.3377,113.1717,113.31,11637.0
2016-10-13 13:20:00,122.82,122.97,122.76,122.93,17021.0,113.31,113.4484,113.2547,113.4115,17021.0
2016-10-13 13:30:00,122.93,122.97,122.7,122.82,20814.0,113.4115,113.4484,113.1993,113.31,20814.0
2016-10-13 13:40:00,122.82,122.88,122.69,122.74,9278.0,113.31,113.3654,113.1901,113.2362,9278.0
2016-10-13 13:50:00,122.78,123.06,122.77,123.0,13562.0,113.2731,113.5315,113.2639,113.4761,13562.0
2016-10-13 14:00:00,122.98,123.09,122.88,122.89,7370.0,113.4576,113.5591,113.3654,113.3746,7370.0
2016-10-13 14:10:00,122.91,123.01,122.82,122.82,6621.0,113.3931,113.4853,113.31,113.31,6621.0
2016-10-13 14:20:00,122.87,122.91,122.78,122.85,55822.0,113.3562,113.3931,113.2731,113.3377,55822.0
2016-10-13 14:30:00,122.88,123.07,122.85,122.91,136600.0,113.3654,113.5407,113.3377,113.3931,136600.0
2016-10-13 14:40:00,122.88,123.1,122.85,123.1,5531.0,113.3654,113.5684,113.3377,113.5684,5531.0
2016-10-13 14:50:00,123.1,123.19,122.95,123.16,14032.0,113.5684,113.6514,113.43,113.6237,14032.0
2016-10-13 15:00:00,123.12,123.15,123.0,123.08,9866.0,113.5868,113.6145,113.4761,113.5499,9866.0
2016-10-13 15:10:00,123.08,123.21,123.04,123.14,7538.0,113.5499,113.6698,113.513,113.6053,7538.0
2016-10-13 15:20:00,123.14,123.2,122.95,122.95,11214.0,113.6053,113.6606,113.43,113.43,11214.0
2016-10-13 15:30:00,122.98,123.03,122.84,122.86,14608.0,113.4576,113.5038,113.3285,113.3469,14608.0
2016-10-13 15:40:00,122.86,122.88,122.59,122.59,37451.0,113.3469,113.3654,113.0978,113.0978,37451.0
2016-10-13 15:50:00,122.58,122.7,122.43,122.7,45033.0,113.0886,113.1993,112.9502,113.1993,45033.0
2016-10-14 09:30:00,124.0,124.65,123.56,124.2,19095.0,114.3987,114.9983,113.9927,114.5832,19095.0
2016-10-14 09:40:00,124.16,124.33,123.99,124.18,15789.0,114.5463,114.7031,114.3894,114.5647,15789.0
2016-10-14 09:50:00,124.12,124.25,124.01,124.04,16901.0,114.5094,114.6293,114.4079,114.4356,16901.0
2016-10-14 10:00:00,124.0,124.15,123.78,123.79,13573.0,114.3987,114.5371,114.1957,114.2049,13573.0
2016-10-14 10:10:00,123.78,124.01,123.74,123.96,14393.0,114.1957,114.4079,114.1588,114.3618,14393.0
2016-10-14 10:20:00,123.98,124.13,123.97,124.09,17194.0,114.3802,114.5186,114.371,114.4817,17194.0
2016-10-14 10:30:00,124.11,124.26,124.05,124.16,24513.0,114.5002,114.6385,114.4448,114.5463,24513.0
2016-10-14 10:40:00,124.2,124.25,124.11,124.12,23471.0,114.5832,114.6293,114.5002,114.5094,23471.0
2016-10-14 10:50:00,124.1,124.1,123.89,123.93,17293.0,114.4909,114.4909,114.2972,114.3341,17293.0
2016-10-14 11:00:00,123.94,123.97,123.46,123.61,27230.0,114.3433,114.371,113.9005,114.0389,27230.0
2016-10-14 11:10:00,123.63,123.67,123.43,123.65,11104.0,114.0573,114.0942,113.8728,114.0758,11104.0
2016-10-14 11:20:00,123.65,123.65,123.19,123.19,15079.0,114.0758,114.0758,113.6514,113.6514,15079.0
2016-10-14 11:30:00,123.19,123.22,122.99,123.15,28036.0,113.6514,113.6791,113.4669,113.6145,28036.0
2016-10-14 11:40:00,123.12,123.16,122.86,122.87,18997.0,113.5868,113.6237,113.3469,113.3562,18997.0
2016-10-14 11:50:00,122.91,123.05,122.83,122.89,17513.0,113.3931,113.5222,113.3193,113.3746,17513.0
2016-10-14 12:00:00,122.83,122.97,122.8,122.92,8721.0,113.3193,113.4484,113.2916,113.4023,8721.0
2016-10-14 12:10:00,122.9,123.0,122.79,122.95,12729.0,113.3838,113.4761,113.2824,113.43,12729.0
2016-10-14 12:20:00,122.96,123.05,122.83,122.96,16383.0,113.4392,113.5222,113.3193,113.4392,16383.0
2016-10-14 12:30:00,123.03,123.24,123.03,123.14,10200.0,113.5038,113.6975,113.5038,113.6053,10200.0
2016-10-14 12:40:00,123.17,123.24,123.15,123.17,5890.0,113.6329,113.6975,113.6145,113.6329,5890.0
2016-10-14 12:50:00,123.19,123.19,123.1,123.13,14811.0,113.6514,113.6514,113.5684,113.596,14811.0
2016-10-14 13:00:00,123.11,123.31,123.01,123.28,11810.0,113.5776,113.7621,113.4853,113.7344,11810.0
2016-10-14 13:10:00,123.25,123.3,123.17,123.27,9679.0,113.7067,113.7529,113.6329,113.7252,9679.0
2016-10-14 13:20:00,123.28,123.45,123.19,123.38,29920.0,113.7344,113.8913,113.6514,113.8267,29920.0
2016-10-14 13:30:00,123.41,123.73,123.31,123.53,11554.0,113.8544,114.1496,113.7621,113.9651,11554.0
2016-10-14 13:40:00,123.48,123.48,123.37,123.46,6220.0,113.9189,113.9189,113.8175,113.9005,6220.0
2016-10-14 13:50:00,123.42,123.59,123.35,123.44,16020.0,113.8636,114.0204,113.799,113.882,16020.0
2016-10-14 14:00:00,123.36,123.48,123.26,123.26,14164.0,113.8082,113.9189,113.716,113.716,14164.0
2016-10-14 14:10:00,123.27,123.42,123.18,123.35,18891.0,113.7252,113.8636,113.6422,113.799,18891.0
2016-10-14 14:20:00,123.36,123.59,123.35,123.51,20322.0,113.8082,114.0204,113.799,113.9466,20322.0
2016-10-14 14:30:00,123.51,123.67,123.44,123.57,15388.0,113.9466,114.0942,113.882,114.002,15388.0
2016-10-14 14:40:00,123.56,123.62,123.47,123.59,8221.0,113.9927,114.0481,113.9097,114.0204,8221.0
2016-10-14 14:50:00,123.59,123.59,123.36,123.44,12736.0,114.0204,114.0204,113.8082,113.882,12736.0
2016-10-14 15:00:00,123.43,123.53,123.38,123.47,8304.0,113.8728,113.9651,113.8267,113.9097,8304.0
2016-10-14 15:10:00,123.44,123.53,123.42,123.45,8535.0,113.882,113.9651,113.8636,113.8913,8535.0
2016-10-14 15:20:00,123.46,123.5,123.33,123.36,12599.0,113.9005,113.9374,113.7805,113.8082,12599.0
2016-10-14 15:30:00,123.36,123.56,123.35,123.56,27225.0,113.8082,113.9927,113.799,113.9927,27225.0
2016-10-14 15:40:00,123.57,123.6,123.42,123.44,28524.0,114.002,114.0296,113.8636,113.882,28524.0
2016-10-14 15:50:00,123.43,123.53,123.15,123.17,57664.0,113.8728,113.9651,113.6145,113.6329,57664.0
2016-10-17 09:30:00,123.14,123.41,123.01,123.4,10548.0,113.6053,113.8544,113.4853,113.8451,10548.0
2016-10-17 09:40:00,123.34,123.53,123.31,123.48,5150.0,113.7898,113.9651,113.7621,113.9189,5150.0
2016-10-17 09:50:00,123.48,123.53,123.07,123.21,61550.0,113.9189,113.9651,113.5407,113.6698,61550.0
2016-10-17 10:00:00,123.28,123.42,123.1,123.27,13722.0,113.7344,113.8636,113.5684,113.7252,13722.0
2016-10-17 10:10:00,123.34,123.46,123.13,123.24,7303.0,113.7898,113.9005,113.596,113.6975,7303.0
2016-10-17 10:20:00,123.24,123.53,123.18,123.49,7643.0,113.6975,113.9651,113.6422,113.9282,7643.0
2016-10-17 10:30:00,123.5,123.58,123.44,123.45,10130.0,113.9374,114.0112,113.882,113.8913,10130.0
2016-10-17 10:40:00,123.48,123.49,123.16,123.17,7801.0,113.9189,113.9282,113.6237,113.6329,7801.0
2016-10-17 10:50:00,123.17,123.24,123.1,123.18,7328.0,113.6329,113.6975,113.5684,113.6422,7328.0
2016-10-17 11:00:00,123.19,123.21,122.95,122.96,13472.0,113.6514,113.6698,113.43,113.4392,13472.0
2016-10-17 11:10:00,122.96,123.04,122.83,122.99,13206.0,113.4392,113.513,113.3193,113.4669,13206.0
2016-10-17 11:20:00,122.9,122.97,122.68,122.78,11500.0,113.3838,113.4484,113.1809,113.2731,11500.0
2016-10-17 11:30:00,122.79,122.85,122.76,122.82,10148.0,113.2824,113.3377,113.2547,113.31,10148.0
2016-10-17 11:40:00,122.83,122.91,122.76,122.9,8329.0,113.3193,113.3931,113.2547,113.3838,8329.0
2016-10-17 11:50:00,122.85,123.04,122.85,122.93,11420.0,113.3377,113.513,113.3377,113.4115,11420.0
2016-10-17 12:00:00,122.92,123.0,122.76,122.78,9001.0,113.4023,113.4761,113.2547,113.2731,9001.0
2016-10-17 12:10:00,122.76,122.81,122.67,122.73,10313.0,113.2547,113.3008,113.1717,113.227,10313.0
2016-10-17 12:20:00,122.75,122.85,122.67,122.68,6956.0,113.2455,113.3377,113.1717,113.1809,6956.0
2016-10-17 12:30:00,122.7,122.85,122.66,122.76,5933.0,113.1993,113.3377,113.1624,113.2547,5933.0
2016-10-17 12:40:00,122.77,122.81,122.69,122.8,5906.0,113.2639,113.3008,113.1901,113.2916,5906.0
2016-10-17 12:50:00,122.83,122.83,122.71,122.74,9489.0,113.3193,113.3193,113.2086,113.2362,9489.0
2016-10-17 13:00:00,122.75,122.8,122.67,122.73,11368.0,113.2455,113.2916,113.1717,113.227,11368.0
2016-10-17 13:10:00,122.74,122.77,122.62,122.64,4903.0,113.2362,113.2639,113.1255,113.144,4903.0
2016-10-17 13:20:00,122.68,122.74,122.66,122.7,4507.0,113.1809,113.2362,113.1624,113.1993,4507.0
2016-10-17 13:30:00,122.71,122.74,122.58,122.71,5674.0,113.2086,113.2362,113.0886,113.2086,5674.0
2016-10-17 13:40:00,122.74,122.74,122.55,122.55,10838.0,113.2362,113.2362,113.0609,113.0609,10838.0
2016-10-17 13:50:00,122.55,122.61,122.51,122.51,8944.0,113.0609,113.1163,113.024,113.024,8944.0
2016-10-17 14:00:00,122.56,122.76,122.53,122.69,8771.0,113.0702,113.2547,113.0425,113.1901,8771.0
2016-10-17 14:10:00,122.7,122.8,122.7,122.77,11048.0,113.1993,113.2916,113.1993,113.2639,11048.0
2016-10-17 14:20:00,122.76,122.79,122.66,122.68,15698.0,113.2547,113.2824,113.1624,113.1809,15698.0
2016-10-17 14:30:00,122.67,122.7,122.62,122.65,10067.0,113.1717,113.1993,113.1255,113.1532,10067.0
2016-10-17 14:40:00,122.68,122.69,122.59,122.59,12619.0,113.1809,113.1901,113.0978,113.0978,12619.0
2016-10-17 14:50:00,122.62,122.75,122.62,122.72,10140.0,113.1255,113.2455,113.1255,113.2178,10140.0
2016-10-17 15:00:00,122.72,122.82,122.71,122.79,8388.0,113.2178,113.31,113.2086,113.2824,8388.0
2016-10-17 15:10:00,122.79,122.81,122.67,122.7,10101.0,113.2824,113.3008,113.1717,113.1993,10101.0
2016-10-17 15:20:00,122.7,122.73,122.63,122.67,8532.0,113.1993,113.227,113.1347,113.1717,8532.0
2016-10-17 15:30:00,122.65,122.74,122.61,122.71,10303.0,113.1532,113.2362,113.1163,113.2086,10303.0
2016-10-17 15:40:00,122.71,122.76,122.65,122.68,17817.0,113.2086,113.2547,113.1532,113.1809,17817.0
2016-10-17 15:50:00,122.66,122.73,122.5,122.51,41613.0,113.1624,113.227,113.0148,113.024,41613.0
2016-10-18 09:30:00,124.0,124.06,123.51,123.51,19952.0,114.3987,114.454,113.9466,113.9466,19952.0
2016-10-18 09:40:00,123.4,123.41,123.0,123.09,15334.0,113.8451,113.8544,113.4761,113.5591,15334.0
2016-10-18 09:50:00,123.09,123.13,122.8,122.91,19666.0,113.5591,113.596,113.2916,113.3931,19666.0
2016-10-18 10:00:00,122.92,123.24,122.87,123.24,12059.0,113.4023,113.6975,113.3562,113.6975,12059.0
2016-10-18 10:10:00,123.21,123.27,122.97,122.97,11575.0,113.6698,113.7252,113.4484,113.4484,11575.0
2016-10-18 10:20:00,122.91,122.91,122.6,122.82,15381.0,113.3931,113.3931,113.1071,113.31,15381.0
2016-10-18 10:30:00,122.82,123.2,122.82,123.2,9370.0,113.31,113.6606,113.31,113.6606,9370.0
2016-10-18 10:40:00,123.19,123.39,123.17,123.25,30764.0,113.6514,113.8359,113.6329,113.7067,30764.0
2016-10-18 10:50:00,123.28,123.28,122.9,123.05,7954.0,113.7344,113.7344,113.3838,113.5222,7954.0
2016-10-18 11:00:00,123.13,123.15,123.06,123.07,6962.0,113.596,113.6145,113.5315,113.5407,6962.0
2016-10-18 11:10:00,123.06,123.06,122.74,122.74,13171.0,113.5315,113.5315,113.2362,113.2362,13171.0
2016-10-18 11:20:00,122.75,123.02,122.75,122.92,13379.0,113.2455,113.4946,113.2455,113.4023,13379.0
2016-10-18 11:30:00,122.93,123.0,122.77,122.9,13539.0,113.4115,113.4761,113.2639,113.3838,13539.0
2016-10-18 11:40:00,122.92,123.15,122.91,123.07,13318.0,113.4023,113.6145,113.3931,113.5407,13318.0
2016-10-18 11:50:00,123.1,123.18,122.98,123.16,9413.0,113.5684,113.6422,113.4576,113.6237,9413.0
2016-10-18 12:00:00,123.18,123.28,123.15,123.16,10222.0,113.6422,113.7344,113.6145,113.6237,10222.0
2016-10-18 12:10:00,123.17,123.21,123.12,123.18,9806.0,113.6329,113.6698,113.5868,113.6422,9806.0
2016-10-18 12:20:00,123.16,123.23,123.06,123.17,11731.0,113.6237,113.6883,113.5315,113.6329,11731.0
2016-10-18 12:30:00,123.18,123.19,122.96,123.02,16990.0,113.6422,113.6514,113.4392,113.4946,16990.0
2016-10-18 12:40:00,123.04,123.1,122.89,122.89,8772.0,113.513,113.5684,113.3746,113.3746,8772.0
2016-10-18 12:50:00,122.94,123.05,122.92,122.93,24107.0,113.4207,113.5222,113.4023,113.4115,24107.0
2016-10-18 13:00:00,122.97,123.18,122.96,123.16,12728.0,113.4484,113.6422,113.4392,113.6237,12728.0
2016-10-18 13:10:00,123.16,123.19,123.03,123.07,9507.0,113.6237,113.6514,113.5038,113.5407,9507.0
2016-10-18 13:20:00,123.08,123.2,123.05,123.1,9509.0,113.5499,113.6606,113.5222,113.5684,9509.0
2016-10-18 13:30:00,123.09,123.18,122.98,123.16,8049.0,113.5591,113.6422,113.4576,113.6237,8049.0
2016-10-18 13:40:00,123.18,123.19,123.03,123.05,8471.0,113.6422,113.6514,113.5038,113.5222,8471.0
2016-10-18 13:50:00,123.08,123.13,123.02,123.13,12030.0,113.5499,113.596,113.4946,113.596,12030.0
2016-10-18 14:00:00,123.11,123.15,123.06,123.12,10489.0,113.5776,113.6145,113.5315,113.5868,10489.0
2016-10-18 14:10:00,123.12,123.13,123.02,123.05,7657.0,113.5868,113.596,113.4946,113.5222,7657.0
2016-10-18 14:20:00,123.05,123.2,123.05,123.2,12021.0,113.5222,113.6606,113.5222,113.6606,12021.0
2016-10-18 14:30:00,123.21,123.24,123.09,123.09,9413.0,113.6698,113.6975,113.5591,113.5591,9413.0
2016-10-18 14:40:00,123.13,123.14,123.06,123.11,10545.0,113.596,113.6053,113.5315,113.5776,10545.0
2016-10-18 14:50:00,123.12,123.14,123.06,123.09,9165.0,113.5868,113.6053,113.5315,113.5591,9165.0
2016-10-18 15:00:00,123.08,123.11,123.02,123.02,7449.0,113.5499,113.5776,113.4946,113.4946,7449.0
2016-10-18 15:10:00,123.04,123.07,122.94,122.97,10874.0,113.513,113.5407,113.4207,113.4484,10874.0
2016-10-18 15:20:00,122.98,123.06,122.96,123.0,15017.0,113.4576,113.5315,113.4392,113.4761,15017.0
2016-10-18 15:30:00,122.99,123.01,122.9,122.91,17717.0,113.4669,113.4853,113.3838,113.3931,17717.0
2016-10-18 15:40:00,122.91,122.96,122.86,122.91,28237.0,113.3931,113.4392,113.3469,113.3931,28237.0
2016-10-18 15:50:00,122.92,122.95,122.85,122.87,63555.0,113.4023,113.43,113.3377,113.3562,63555.0
2016-10-19 09:30:00,123.31,123.51,122.63,123.31,18283.0,113.7621,113.9466,113.1347,113.7621,18283.0
2016-10-19 09:40:00,123.39,123.39,123.14,123.14,19351.0,113.8359,113.8359,113.6053,113.6053,19351.0
2016-10-19 09:50:00,123.13,123.22,122.87,122.92,18909.0,113.596,113.6791,113.3562,113.4023,18909.0
2016-10-19 10:00:00,122.87,122.87,122.35,122.37,19783.0,113.3562,113.3562,112.8764,112.8949,19783.0
2016-10-19 10:10:00,122.37,122.71,122.37,122.63,18247.0,112.8949,113.2086,112.8949,113.1347,18247.0
2016-10-19 10:20:00,122.63,123.05,122.63,123.04,10078.0,113.1347,113.5222,113.1347,113.513,10078.0
2016-10-19 10:30:00,123.07,123.31,123.07,123.19,11194.0,113.5407,113.7621,113.5407,113.6514,11194.0
2016-10-19 10:40:00,123.22,123.36,123.22,123.34,10090.0,113.6791,113.8082,113.6791,113.7898,10090.0
2016-10-19 10:50:00,123.41,123.47,123.32,123.34,11065.0,113.8544,113.9097,113.7713,113.7898,11065.0
2016-10-19 11:00:00,123.36,123.39,123.21,123.33,6905.0,113.8082,113.8359,113.6698,113.7805,6905.0
2016-10-19 11:10:00,123.34,123.37,123.17,123.17,8072.0,113.7898,113.8175,113.6329,113.6329,8072.0
2016-10-19 11:20:00,123.14,123.21,123.05,123.09,10241.0,113.6053,113.6698,113.5222,113.5591,10241.0
2016-10-19 11:30:00,123.14,123.17,122.99,123.03,7563.0,113.6053,113.6329,113.4669,113.5038,7563.0
2016-10-19 11:40:00,123.01,123.19,122.99,123.08,12912.0,113.4853,113.6514,113.4669,113.5499,12912.0
2016-10-19 11:50:00,123.07,123.09,122.81,122.85,15681.0,113.5407,113.5591,113.3008,113.3377,15681.0
2016-10-19 12:00:00,122.87,123.0,122.86,122.98,10408.0,113.3562,113.4761,113.3469,113.4576,10408.0
2016-10-19 12:10:00,123.0,123.11,123.0,123.05,8882.0,113.4761,113.5776,113.4761,113.5222,8882.0
2016-10-19 12:20:00,123.05,123.11,123.02,123.02,7424.0,113.5222,113.5776,113.4946,113.4946,7424.0
2016-10-19 12:30:00,123.06,123.06,123.0,123.02,8693.0,113.5315,113.5315,113.4761,113.4946,8693.0
2016-10-19 12:40:00,123.0,123.09,122.97,123.07,6813.0,113.4761,113.5591,113.4484,113.5407,6813.0
2016-10-19 12:50:00,123.07,123.13,122.99,123.01,8243.0,113.5407,113.596,113.4669,113.4853,8243.0
2016-10-19 13:00:00,123.07,123.08,122.97,123.0,7213.0,113.5407,113.5499,113.4484,113.4761,7213.0
2016-10-19 13:10:00,123.02,123.12,123.0,123.11,7705.0,113.4946,113.5868,113.4761,113.5776,7705.0
2016-10-19 13:20:00,123.12,123.23,123.11,123.17,11390.0,113.5868,113.6883,113.5776,113.6329,11390.0
2016-10-19 13:30:00,123.17,123.22,123.15,123.2,7757.0,113.6329,113.6791,113.6145,113.6606,7757.0
2016-10-19 13:40:00,123.21,123.27,123.11,123.11,7803.0,113.6698,113.7252,113.5776,113.5776,7803.0
2016-10-19 13:50:00,123.12,123.13,123.03,123.04,10765.0,113.5868,113.596,113.5038,113.513,10765.0
2016-10-19 14:00:00,123.07,123.13,123.04,123.05,17210.0,113.5407,113.596,113.513,113.5222,17210.0
2016-10-19 14:10:00,123.04,123.09,123.02,123.02,8251.0,113.513,113.5591,113.4946,113.4946,8251.0
2016-10-19 14:20:00,123.02,123.03,122.97,122.98,10511.0,113.4946,113.5038,113.4484,113.4576,10511.0
2016-10-19 14:30:00,122.95,122.95,122.87,122.89,7839.0,113.43,113.43,113.3562,113.3746,7839.0
2016-10-19 14:40:00,122.89,122.94,122.89,122.94,4167.0,113.3746,113.4207,113.3746,113.4207,4167.0
2016-10-19 14:50:00,122.94,123.0,122.9,123.0,84220.0,113.4207,113.4761,113.3838,113.4761,84220.0
2016-10-19 15:00:00,123.01,123.08,123.0,123.06,25430.0,113.4853,113.5499,113.4761,113.5315,25430.0
2016-10-19 15:10:00,123.05,123.06,122.89,122.91,8189.0,113.5222,113.5315,113.3746,113.3931,8189.0
2016-10-19 15:20:00,122.93,122.97,122.87,122.87,18278.0,113.4115,113.4484,113.3562,113.3562,18278.0
2016-10-19 15:30:00,122.88,122.9,122.8,122.89,17234.0,113.3654,113.3838,113.2916,113.3746,17234.0
2016-10-19 15:40:00,122.89,122.95,122.79,122.8,39207.0,113.3746,113.43,113.2824,113.2916,39207.0
2016-10-19 15:50:00,122.81,122.82,122.62,122.67,96948.0,113.3008,113.31,113.1255,113.1717,96948.0
2016-10-20 09:30:00,122.52,123.19,121.95,122.16,20241.0,113.0333,113.6514,112.5074,112.7011,20241.0
2016-10-20 09:40:00,122.26,122.8,122.26,122.79,9275.0,112.7934,113.2916,112.7934,113.2824,9275.0
2016-10-20 09:50:00,122.79,122.91,122.56,122.82,16711.0,113.2824,113.3931,113.0702,113.31,16711.0
2016-10-20 10:00:00,122.88,123.1,122.81,122.95,25195.0,113.3654,113.5684,113.3008,113.43,25195.0
2016-10-20 10:10:00,122.98,123.0,122.54,122.74,14318.0,113.4576,113.4761,113.0517,113.2362,14318.0
2016-10-20 10:20:00,122.7,122.74,122.39,122.47,15006.0,113.1993,113.2362,112.9133,112.9871,15006.0
2016-10-20 10:30:00,122.49,122.54,122.04,122.11,18914.0,113.0056,113.0517,112.5904,112.655,18914.0
2016-10-20 10:40:00,122.15,122.53,122.15,122.53,18702.0,112.6919,113.0425,112.6919,113.0425,18702.0
2016-10-20 10:50:00,122.52,122.55,122.08,122.26,14704.0,113.0333,113.0609,112.6273,112.7934,14704.0
2016-10-20 11:00:00,122.33,122.34,122.18,122.18,20807.0,112.858,112.8672,112.7196,112.7196,20807.0
2016-10-20 11:10:00,122.18,122.46,122.16,122.46,19582.0,112.7196,112.9779,112.7011,112.9779,19582.0
2016-10-20 11:20:00,122.46,122.46,122.2,122.23,28574.0,112.9779,112.9779,112.738,112.7657,28574.0
2016-10-20 11:30:00,122.18,122.4,122.14,122.35,17536.0,112.7196,112.9226,112.6827,112.8764,17536.0
2016-10-20 11:40:00,122.31,122.31,122.09,122.24,19978.0,112.8395,112.8395,112.6366,112.7749,19978.0
2016-10-20 11:50:00,122.25,122.45,122.07,122.45,15810.0,112.7842,112.9687,112.6181,112.9687,15810.0
2016-10-20 12:00:00,122.42,122.47,122.31,122.32,13987.0,112.941,112.9871,112.8395,112.8488,13987.0
2016-10-20 12:10:00,122.32,122.43,122.32,122.42,8789.0,112.8488,112.9502,112.8488,112.941,8789.0
2016-10-20 12:20:00,122.44,122.47,122.3,122.36,10586.0,112.9595,112.9871,112.8303,112.8857,10586.0
2016-10-20 12:30:00,122.33,122.54,122.33,122.54,9696.0,112.858,113.0517,112.858,113.0517,9696.0
2016-10-20 12:40:00,122.56,122.64,122.38,122.38,9240.0,113.0702,113.144,112.9041,112.9041,9240.0
2016-10-20 12:50:00,122.34,122.42,122.28,122.37,7328.0,112.8672,112.941,112.8119,112.8949,7328.0
2016-10-20 13:00:00,122.38,122.55,122.35,122.55,9917.0,112.9041,113.0609,112.8764,113.0609,9917.0
2016-10-20 13:10:00,122.58,122.62,122.38,122.45,7224.0,113.0886,113.1255,112.9041,112.9687,7224.0
2016-10-20 13:20:00,122.45,122.52,122.4,122.4,11441.0,112.9687,113.0333,112.9226,112.9226,11441.0
2016-10-20 13:30:00,122.45,122.45,122.35,122.42,9900.0,112.9687,112.9687,112.8764,112.941,9900.0
2016-10-20 13:40:00,122.47,122.53,122.21,122.21,14005.0,112.9871,113.0425,112.7473,112.7473,14005.0
2016-10-20 13:50:00,122.17,122.23,122.07,122.23,7337.0,112.7104,112.7657,112.6181,112.7657,7337.0
2016-10-20 14:00:00,122.21,122.43,122.2,122.38,14156.0,112.7473,112.9502,112.738,112.9041,14156.0
2016-10-20 14:10:00,122.36,122.43,122.3,122.38,11399.0,112.8857,112.9502,112.8303,112.9041,11399.0
2016-10-20 14:20:00,122.4,122.47,122.31,122.46,13425.0,112.9226,112.9871,112.8395,112.9779,13425.0
2016-10-20 14:30:00,122.49,122.51,122.32,122.44,14976.0,113.0056,113.024,112.8488,112.9595,14976.0
2016-10-20 14:40:00,122.45,122.58,122.35,122.58,16825.0,112.9687,113.0886,112.8764,113.0886,16825.0
2016-10-20 14:50:00,122.58,122.58,122.46,122.58,10259.0,113.0886,113.0886,112.9779,113.0886,10259.0
2016-10-20 15:00:00,122.58,122.59,122.37,122.5,14721.0,113.0886,113.0978,112.8949,113.0148,14721.0
2016-10-20 15:10:00,122.5,122.51,122.39,122.42,17091.0,113.0148,113.024,112.9133,112.941,17091.0
2016-10-20 15:20:00,122.41,122.48,122.31,122.31,17370.0,112.9318,112.9964,112.8395,112.8395,17370.0
2016-10-20 15:30:00,122.31,122.37,122.18,122.31,29757.0,112.8395,112.8949,112.7196,112.8395,29757.0
2016-10-20 15:40:00,122.28,122.34,122.17,122.31,36402.0,112.8119,112.8672,112.7104,112.8395,36402.0
2016-10-20 15:50:00,122.31,122.4,122.08,122.12,99063.0,112.8395,112.9226,112.6273,112.6642,99063.0
2016-10-21 09:30:00,121.15,121.86,120.95,121.11,108170.0,111.7693,112.4244,111.5848,111.7324,108170.0
2016-10-21 09:40:00,121.1,121.58,121.07,121.53,64892.0,111.7232,112.1661,111.6955,112.1199,64892.0
2016-10-21 09:50:00,121.57,122.38,121.57,122.08,56180.0,112.1568,112.9041,112.1568,112.6273,56180.0
2016-10-21 10:00:00,122.07,122.14,121.87,122.1,25909.0,112.6181,112.6827,112.4336,112.6458,25909.0
2016-10-21 10:10:00,122.13,122.45,121.96,122.26,11025.0,112.6735,112.9687,112.5166,112.7934,11025.0
2016-10-21 10:20:00,122.21,122.23,122.01,122.19,10865.0,112.7473,112.7657,112.5628,112.7288,10865.0
2016-10-21 10:30:00,122.27,122.37,122.1,122.1,12017.0,112.8026,112.8949,112.6458,112.6458,12017.0
2016-10-21 10:40:00,122.11,122.72,122.1,122.72,33800.0,112.655,113.2178,112.6458,113.2178,33800.0
2016-10-21 10:50:00,122.73,122.74,122.44,122.61,19503.0,113.227,113.2362,112.9595,113.1163,19503.0
2016-10-21 11:00:00,122.6,122.63,122.39,122.61,10335.0,113.1071,113.1347,112.9133,113.1163,10335.0
2016-10-21 11:10:00,122.61,122.61,122.37,122.43,20270.0,113.1163,113.1163,112.8949,112.9502,20270.0
2016-10-21 11:20:00,122.43,122.54,122.39,122.54,10658.0,112.9502,113.0517,112.9133,113.0517,10658.0
2016-10-21 11:30:00,122.52,122.59,122.36,122.52,22936.0,113.0333,113.0978,112.8857,113.0333,22936.0
2016-10-21 11:40:00,122.55,122.65,122.41,122.64,22163.0,113.0609,113.1532,112.9318,113.144,22163.0
2016-10-21 11:50:00,122.64,122.75,122.55,122.66,8141.0,113.144,113.2455,113.0609,113.1624,8141.0
2016-10-21 12:00:00,122.71,122.75,122.53,122.6,8198.0,113.2086,113.2455,113.0425,113.1071,8198.0
2016-10-21 12:10:00,122.59,122.64,122.52,122.52,6480.0,113.0978,113.144,113.0333,113.0333,6480.0
2016-10-21 12:20:00,122.55,122.56,122.43,122.51,35396.0,113.0609,113.0702,112.9502,113.024,35396.0
2016-10-21 12:30:00,122.51,122.64,122.5,122.54,9614.0,113.024,113.144,113.0148,113.0517,9614.0
2016-10-21 12:40:00,122.56,122.62,122.53,122.59,8834.0,113.0702,113.1255,113.0425,113.0978,8834.0
2016-10-21 12:50:00,122.57,122.68,122.52,122.64,6602.0,113.0794,113.1809,113.0333,113.144,6602.0
2016-10-21 13:00:00,122.73,122.77,122.66,122.71,13701.0,113.227,113.2639,113.1624,113.2086,13701.0
2016-10-21 13:10:00,122.71,122.81,122.71,122.81,8032.0,113.2086,113.3008,113.2086,113.3008,8032.0
2016-10-21 13:20:00,122.82,122.82,122.68,122.75,8677.0,113.31,113.31,113.1809,113.2455,8677.0
2016-10-21 13:30:00,122.74,122.84,122.5,122.83,9594.0,113.2362,113.3285,113.0148,113.3193,9594.0
2016-10-21 13:40:00,122.83,123.09,122.82,123.05,15320.0,113.3193,113.5591,113.31,113.5222,15320.0
2016-10-21 13:50:00,123.04,123.1,122.93,123.07,14614.0,113.513,113.5684,113.4115,113.5407,14614.0
2016-10-21 14:00:00,123.07,123.14,122.97,123.11,9822.0,113.5407,113.6053,113.4484,113.5776,9822.0
2016-10-21 14:10:00,123.12,123.12,123.02,123.11,11624.0,113.5868,113.5868,113.4946,113.5776,11624.0
2016-10-21 14:20:00,123.11,123.33,123.1,123.33,20695.0,113.5776,113.7805,113.5684,113.7805,20695.0
2016-10-21 14:30:00,123.31,123.47,123.28,123.47,19345.0,113.7621,113.9097,113.7344,113.9097,19345.0
2016-10-21 14:40:00,123.48,123.49,123.35,123.49,13104.0,113.9189,113.9282,113.799,113.9282,13104.0
2016-10-21 14:50:00,123.47,123.83,123.42,123.83,45102.0,113.9097,114.2418,113.8636,114.2418,45102.0
2016-10-21 15:00:00,123.82,124.0,123.76,123.98,53504.0,114.2326,114.3987,114.1773,114.3802,53504.0
2016-10-21 15:10:00,123.96,124.02,123.91,123.99,54228.0,114.3618,114.4171,114.3156,114.3894,54228.0
2016-10-21 15:20:00,123.98,124.0,123.77,123.89,42374.0,114.3802,114.3987,114.1865,114.2972,42374.0
2016-10-21 15:30:00,123.88,124.01,123.55,123.56,68901.0,114.288,114.4079,113.9835,113.9927,68901.0
2016-10-21 15:40:00,123.56,124.01,123.53,123.87,83743.0,113.9927,114.4079,113.9651,114.2787,83743.0
2016-10-21 15:50:00,123.86,124.05,123.79,123.99,199138.0,114.2695,114.4448,114.2049,114.3894,199138.0
2016-10-24 09:30:00,125.06,125.39,124.77,125.31,25663.0,115.3766,115.681,115.109,115.6072,25663.0
2016-10-24 09:40:00,125.33,125.52,125.24,125.52,19240.0,115.6257,115.801,115.5427,115.801,19240.0
2016-10-24 09:50:00,125.5,125.67,124.85,124.85,12840.0,115.7825,115.9394,115.1829,115.1829,12840.0
2016-10-24 10:00:00,124.89,125.15,124.85,125.0,42601.0,115.2198,115.4596,115.1829,115.3212,42601.0
2016-10-24 10:10:00,124.97,125.03,124.68,124.96,20315.0,115.2936,115.3489,115.026,115.2843,20315.0
2016-10-24 10:20:00,124.87,125.03,124.84,124.9,15273.0,115.2013,115.3489,115.1736,115.229,15273.0
2016-10-24 10:30:00,124.94,125.09,124.87,124.97,13940.0,115.2659,115.4043,115.2013,115.2936,13940.0
2016-10-24 10:40:00,124.98,124.98,124.57,124.63,12564.0,115.3028,115.3028,114.9245,114.9799,12564.0
2016-10-24 10:50:00,124.68,124.83,124.61,124.73,19400.0,115.026,115.1644,114.9614,115.0721,19400.0
2016-10-24 11:00:00,124.68,124.82,124.64,124.66,15791.0,115.026,115.1552,114.9891,115.0076,15791.0
2016-10-24 11:10:00,124.69,124.74,124.59,124.74,20648.0,115.0352,115.0814,114.943,115.0814,20648.0
2016-10-24 11:20:00,124.75,124.77,124.44,124.64,63881.0,115.0906,115.109,114.8046,114.9891,63881.0
2016-10-24 11:30:00,124.65,124.79,124.64,124.73,17809.0,114.9983,115.1275,114.9891,115.0721,17809.0
2016-10-24 11:40:00,124.75,124.79,124.68,124.78,19644.0,115.0906,115.1275,115.026,115.1183,19644.0
2016-10-24 11:50:00,124.76,124.82,124.69,124.78,12155.0,115.0998,115.1552,115.0352,115.1183,12155.0
2016-10-24 12:00:00,124.79,124.84,124.7,124.76,30822.0,115.1275,115.1736,115.0445,115.0998,30822.0
2016-10-24 12:10:00,124.76,124.8,124.7,124.79,20244.0,115.0998,115.1367,115.0445,115.1275,20244.0
2016-10-24 12:20:00,124.77,124.85,124.7,124.83,19626.0,115.109,115.1829,115.0445,115.1644,19626.0
2016-10-24 12:30:00,124.82,124.84,124.63,124.63,16099.0,115.1552,115.1736,114.9799,114.9799,16099.0
2016-10-24 12:40:00,124.64,124.72,124.62,124.72,25273.0,114.9891,115.0629,114.9707,115.0629,25273.0
2016-10-24 12:50:00,124.7,124.72,124.6,124.66,17030.0,115.0445,115.0629,114.9522,115.0076,17030.0
2016-10-24 13:00:00,124.67,124.76,124.65,124.75,22548.0,115.0168,115.0998,114.9983,115.0906,22548.0
2016-10-24 13:10:00,124.76,124.76,124.56,124.68,19474.0,115.0998,115.0998,114.9153,115.026,19474.0
2016-10-24 13:20:00,124.67,124.7,124.58,124.69,24752.0,115.0168,115.0445,114.9338,115.0352,24752.0
2016-10-24 13:30:00,124.69,124.74,124.67,124.73,10783.0,115.0352,115.0814,115.0168,115.0721,10783.0
2016-10-24 13:40:00,124.72,124.93,124.72,124.9,44252.0,115.0629,115.2567,115.0629,115.229,44252.0
2016-10-24 13:50:00,124.9,125.05,124.78,124.78,15562.0,115.229,115.3674,115.1183,115.1183,15562.0
2016-10-24 14:00:00,124.8,124.84,124.7,124.83,14417.0,115.1367,115.1736,115.0445,115.1644,14417.0
2016-10-24 14:10:00,124.82,124.84,124.68,124.82,16187.0,115.1552,115.1736,115.026,115.1552,16187.0
2016-10-24 14:20:00,124.81,124.87,124.79,124.83,18625.0,115.146,115.2013,115.1275,115.1644,18625.0
2016-10-24 14:30:00,124.83,124.89,124.79,124.82,14273.0,115.1644,115.2198,115.1275,115.1552,14273.0
2016-10-24 14:40:00,124.83,124.83,124.75,124.75,45606.0,115.1644,115.1644,115.0906,115.0906,45606.0
2016-10-24 14:50:00,124.77,124.92,124.72,124.92,16800.0,115.109,115.2474,115.0629,115.2474,16800.0
2016-10-24 15:00:00,124.93,124.95,124.79,124.82,14842.0,115.2567,115.2751,115.1275,115.1552,14842.0
2016-10-24 15:10:00,124.82,124.89,124.79,124.87,18485.0,115.1552,115.2198,115.1275,115.2013,18485.0
2016-10-24 15:20:00,124.88,124.94,124.79,124.86,21760.0,115.2105,115.2659,115.1275,115.1921,21760.0
2016-10-24 15:30:00,124.86,124.87,124.79,124.83,26877.0,115.1921,115.2013,115.1275,115.1644,26877.0
2016-10-24 15:40:00,124.8,124.89,124.75,124.76,41263.0,115.1367,115.2198,115.0906,115.0998,41263.0
2016-10-24 15:50:00,124.76,124.84,124.62,124.64,92435.0,115.0998,115.1736,114.9707,114.9891,92435.0
2016-10-25 09:30:00,124.41,124.98,124.41,124.69,27326.0,114.7769,115.3028,114.7769,115.0352,27326.0
2016-10-25 09:40:00,124.74,124.85,124.56,124.71,18024.0,115.0814,115.1829,114.9153,115.0537,18024.0
2016-10-25 09:50:00,124.7,124.99,124.66,124.92,25954.0,115.0445,115.312,115.0076,115.2474,25954.0
2016-10-25 10:00:00,124.89,125.09,124.87,125.09,20562.0,115.2198,115.4043,115.2013,115.4043,20562.0
2016-10-25 10:10:00,125.09,125.09,124.83,124.98,21319.0,115.4043,115.4043,115.1644,115.3028,21319.0
2016-10-25 10:20:00,124.98,124.98,124.74,124.95,15814.0,115.3028,115.3028,115.0814,115.2751,15814.0
2016-10-25 10:30:00,124.9,124.97,124.83,124.92,25182.0,115.229,115.2936,115.1644,115.2474,25182.0
2016-10-25 10:40:00,124.92,124.96,124.66,124.73,75819.0,115.2474,115.2843,115.0076,115.0721,75819.0
2016-10-25 10:50:00,124.71,124.84,124.62,124.72,22713.0,115.0537,115.1736,114.9707,115.0629,22713.0
2016-10-25 11:00:00,124.72,124.86,124.67,124.85,17644.0,115.0629,115.1921,115.0168,115.1829,17644.0
2016-10-25 11:10:00,124.86,124.88,124.71,124.79,18320.0,115.1921,115.2105,115.0537,115.1275,18320.0
2016-10-25 11:20:00,124.81,124.81,124.59,124.81,17012.0,115.146,115.146,114.943,115.146,17012.0
2016-10-25 11:30:00,124.79,124.84,124.71,124.74,14810.0,115.1275,115.1736,115.0537,115.0814,14810.0
2016-10-25 11:40:00,124.72,124.85,124.66,124.75,12414.0,115.0629,115.1829,115.0076,115.0906,12414.0
2016-10-25 11:50:00,124.73,124.75,124.56,124.64,19203.0,115.0721,115.0906,114.9153,114.9891,19203.0
2016-10-25 12:00:00,124.58,124.68,124.44,124.44,12938.0,114.9338,115.026,114.8046,114.8046,12938.0
2016-10-25 12:10:00,124.47,124.55,124.38,124.49,10084.0,114.8323,114.9061,114.7492,114.8507,10084.0
2016-10-25 12:20:00,124.56,124.56,124.21,124.21,8689.0,114.9153,114.9153,114.5924,114.5924,8689.0
2016-10-25 12:30:00,124.25,124.44,124.2,124.35,11419.0,114.6293,114.8046,114.5832,114.7216,11419.0
2016-10-25 12:40:00,124.37,124.56,124.37,124.47,14542.0,114.74,114.9153,114.74,114.8323,14542.0
2016-10-25 12:50:00,124.48,124.5,124.4,124.44,17796.0,114.8415,114.86,114.7677,114.8046,17796.0
2016-10-25 13:00:00,124.45,124.55,124.41,124.49,18664.0,114.8138,114.9061,114.7769,114.8507,18664.0
2016-10-25 13:10:00,124.48,124.53,124.38,124.5,8733.0,114.8415,114.8876,114.7492,114.86,8733.0
2016-10-25 13:20:00,124.45,124.52,124.42,124.51,14832.0,114.8138,114.8784,114.7861,114.8692,14832.0
2016-10-25 13:30:00,124.5,124.56,124.47,124.52,9940.0,114.86,114.9153,114.8323,114.8784,9940.0
2016-10-25 13:40:00,124.55,124.59,124.45,124.59,12116.0,114.9061,114.943,114.8138,114.943,12116.0
2016-10-25 13:50:00,124.6,124.62,124.44,124.52,8367.0,114.9522,114.9707,114.8046,114.8784,8367.0
2016-10-25 14:00:00,124.53,124.6,124.48,124.55,8288.0,114.8876,114.9522,114.8415,114.9061,8288.0
2016-10-25 14:10:00,124.58,124.58,124.35,124.35,7881.0,114.9338,114.9338,114.7216,114.7216,7881.0
2016-10-25 14:20:00,124.33,124.38,124.28,124.32,11133.0,114.7031,114.7492,114.657,114.6939,11133.0
2016-10-25 14:30:00,124.34,124.36,124.19,124.24,7380.0,114.7123,114.7308,114.574,114.6201,7380.0
2016-10-25 14:40:00,124.3,124.35,124.27,124.28,13255.0,114.6754,114.7216,114.6478,114.657,13255.0
2016-10-25 14:50:00,124.25,124.31,124.2,124.21,16810.0,114.6293,114.6847,114.5832,114.5924,16810.0
2016-10-25 15:00:00,124.22,124.4,124.21,124.32,20980.0,114.6016,114.7677,114.5924,114.6939,20980.0
2016-10-25 15:10:00,124.34,124.35,124.26,124.26,13894.0,114.7123,114.7216,114.6385,114.6385,13894.0
2016-10-25 15:20:00,124.28,124.41,124.28,124.38,17173.0,114.657,114.7769,114.657,114.7492,17173.0
2016-10-25 15:30:00,124.41,124.41,124.31,124.33,28512.0,114.7769,114.7769,114.6847,114.7031,28512.0
2016-10-25 15:40:00,124.31,124.41,124.31,124.38,41110.0,114.6847,114.7769,114.6847,114.7492,41110.0
2016-10-25 15:50:00,124.36,124.37,124.16,124.26,66697.0,114.7308,114.74,114.5463,114.6385,66697.0
2016-10-26 09:30:00,123.39,123.59,122.67,123.59,22655.0,113.8359,114.0204,113.1717,114.0204,22655.0
2016-10-26 09:40:00,123.6,123.88,123.35,123.35,22168.0,114.0296,114.288,113.799,113.799,22168.0
2016-10-26 09:50:00,123.33,123.38,122.81,122.82,25203.0,113.7805,113.8267,113.3008,113.31,25203.0
2016-10-26 10:00:00,122.73,123.18,122.66,122.66,24523.0,113.227,113.6422,113.1624,113.1624,24523.0
2016-10-26 10:10:00,122.68,122.87,122.59,122.68,19618.0,113.1809,113.3562,113.0978,113.1809,19618.0
2016-10-26 10:20:00,122.68,123.13,122.68,122.83,12972.0,113.1809,113.596,113.1809,113.3193,12972.0
2016-10-26 10:30:00,122.91,123.25,122.89,123.11,19574.0,113.3931,113.7067,113.3746,113.5776,19574.0
2016-10-26 10:40:00,123.15,123.23,123.03,123.23,14849.0,113.6145,113.6883,113.5038,113.6883,14849.0
2016-10-26 10:50:00,123.26,123.62,122.97,123.62,19256.0,113.716,114.0481,113.4484,114.0481,19256.0
2016-10-26 11:00:00,123.55,123.57,123.33,123.4,15165.0,113.9835,114.002,113.7805,113.8451,15165.0
2016-10-26 11:10:00,123.33,123.59,123.25,123.25,10346.0,113.7805,114.0204,113.7067,113.7067,10346.0
2016-10-26 11:20:00,123.2,123.58,123.2,123.52,8998.0,113.6606,114.0112,113.6606,113.9558,8998.0
2016-10-26 11:30:00,123.59,123.79,123.59,123.75,8015.0,114.0204,114.2049,114.0204,114.168,8015.0
2016-10-26 11:40:00,123.75,123.8,123.68,123.8,6217.0,114.168,114.2142,114.1034,114.2142,6217.0
2016-10-26 11:50:00,123.8,124.03,123.8,123.82,9595.0,114.2142,114.4263,114.2142,114.2326,9595.0
2016-10-26 12:00:00,123.82,123.92,123.8,123.9,5942.0,114.2326,114.3249,114.2142,114.3064,5942.0
2016-10-26 12:10:00,123.92,123.94,123.76,123.76,8200.0,114.3249,114.3433,114.1773,114.1773,8200.0
2016-10-26 12:20:00,123.76,123.92,123.76,123.92,7713.0,114.1773,114.3249,114.1773,114.3249,7713.0
2016-10-26 12:30:00,123.95,123.99,123.87,123.98,7731.0,114.3525,114.3894,114.2787,114.3802,7731.0
2016-10-26 12:40:00,123.98,124.03,123.92,123.98,6200.0,114.3802,114.4263,114.3249,114.3802,6200.0
2016-10-26 12:50:00,124.04,124.1,123.9,123.9,6560.0,114.4356,114.4909,114.3064,114.3064,6560.0
2016-10-26 13:00:00,123.93,124.13,123.92,123.97,13402.0,114.3341,114.5186,114.3249,114.371,13402.0
2016-10-26 13:10:00,123.92,123.98,123.84,123.84,9415.0,114.3249,114.3802,114.2511,114.2511,9415.0
2016-10-26 13:20:00,123.89,123.93,123.85,123.88,6902.0,114.2972,114.3341,114.2603,114.288,6902.0
2016-10-26 13:30:00,123.85,123.91,123.74,123.74,8600.0,114.2603,114.3156,114.1588,114.1588,8600.0
2016-10-26 13:40:00,123.73,123.73,123.58,123.7,11109.0,114.1496,114.1496,114.0112,114.1219,11109.0
2016-10-26 13:50:00,123.69,123.73,123.49,123.65,12670.0,114.1127,114.1496,113.9282,114.0758,12670.0
2016-10-26 14:00:00,123.57,123.57,123.3,123.37,14362.0,114.002,114.002,113.7529,113.8175,14362.0
2016-10-26 14:10:00,123.37,123.55,123.37,123.47,11794.0,113.8175,113.9835,113.8175,113.9097,11794.0
2016-10-26 14:20:00,123.45,123.45,123.35,123.37,6442.0,113.8913,113.8913,113.799,113.8175,6442.0
2016-10-26 14:30:00,123.41,123.43,123.29,123.36,11770.0,113.8544,113.8728,113.7436,113.8082,11770.0
2016-10-26 14:40:00,123.36,123.49,123.27,123.35,10543.0,113.8082,113.9282,113.7252,113.799,10543.0
2016-10-26 14:50:00,123.35,123.51,123.22,123.43,15019.0,113.799,113.9466,113.6791,113.8728,15019.0
2016-10-26 15:00:00,123.42,123.5,123.37,123.42,12418.0,113.8636,113.9374,113.8175,113.8636,12418.0
2016-10-26 15:10:00,123.42,123.46,123.35,123.38,20980.0,113.8636,113.9005,113.799,113.8267,20980.0
2016-10-26 15:20:00,123.39,123.43,123.33,123.33,28460.0,113.8359,113.8728,113.7805,113.7805,28460.0
2016-10-26 15:30:00,123.34,123.42,123.28,123.31,27238.0,113.7898,113.8636,113.7344,113.7621,27238.0
2016-10-26 15:40:00,123.33,123.43,123.25,123.37,59193.0,113.7805,113.8728,113.7067,113.8175,59193.0
2016-10-26 15:50:00,123.35,123.39,123.24,123.31,110398.0,113.799,113.8359,113.6975,113.7621,110398.0
2016-10-27 09:30:00,124.1,124.15,123.37,123.67,14794.0,114.4909,114.5371,113.8175,114.0942,14794.0
2016-10-27 09:40:00,123.67,124.02,123.5,123.62,11085.0,114.0942,114.4171,113.9374,114.0481,11085.0
2016-10-27 09:50:00,123.62,124.38,123.62,124.33,19818.0,114.0481,114.7492,114.0481,114.7031,19818.0
2016-10-27 10:00:00,124.34,124.61,124.12,124.35,35888.0,114.7123,114.9614,114.5094,114.7216,35888.0
2016-10-27 10:10:00,124.37,124.37,123.63,123.63,19490.0,114.74,114.74,114.0573,114.0573,19490.0
2016-10-27 10:20:00,123.63,123.72,123.51,123.59,16345.0,114.0573,114.1404,113.9466,114.0204,16345.0
2016-10-27 10:30:00,123.59,123.72,123.31,123.31,17022.0,114.0204,114.1404,113.7621,113.7621,17022.0
2016-10-27 10:40:00,123.34,123.56,123.34,123.52,16727.0,113.7898,113.9927,113.7898,113.9558,16727.0
2016-10-27 10:50:00,123.52,123.56,123.04,123.06,67753.0,113.9558,113.9927,113.513,113.5315,67753.0
2016-10-27 11:00:00,123.1,123.17,122.91,123.12,54014.0,113.5684,113.6329,113.3931,113.5868,54014.0
2016-10-27 11:10:00,123.08,123.2,123.02,123.03,16970.0,113.5499,113.6606,113.4946,113.5038,16970.0
2016-10-27 11:20:00,123.0,123.13,122.88,122.97,15704.0,113.4761,113.596,113.3654,113.4484,15704.0
2016-10-27 11:30:00,122.98,123.01,122.51,122.69,48478.0,113.4576,113.4853,113.024,113.1901,48478.0
2016-10-27 11:40:00,122.71,122.92,122.45,122.92,60945.0,113.2086,113.4023,112.9687,113.4023,60945.0
2016-10-27 11:50:00,122.99,123.37,122.97,123.37,7000.0,113.4669,113.8175,113.4484,113.8175,7000.0
2016-10-27 12:00:00,123.35,123.55,123.35,123.49,7412.0,113.799,113.9835,113.799,113.9282,7412.0
2016-10-27 12:10:00,123.54,123.69,123.48,123.58,10232.0,113.9743,114.1127,113.9189,114.0112,10232.0
2016-10-27 12:20:00,123.54,123.56,123.4,123.47,8781.0,113.9743,113.9927,113.8451,113.9097,8781.0
2016-10-27 12:30:00,123.44,123.53,123.12,123.25,8502.0,113.882,113.9651,113.5868,113.7067,8502.0
2016-10-27 12:40:00,123.22,123.23,123.14,123.14,4064.0,113.6791,113.6883,113.6053,113.6053,4064.0
2016-10-27 12:50:00,123.16,123.34,123.16,123.29,14540.0,113.6237,113.7898,113.6237,113.7436,14540.0
2016-10-27 13:00:00,123.35,123.39,123.05,123.05,15831.0,113.799,113.8359,113.5222,113.5222,15831.0
2016-10-27 13:10:00,123.09,123.17,123.06,123.1,13343.0,113.5591,113.6329,113.5315,113.5684,13343.0
2016-10-27 13:20:00,123.13,123.19,123.03,123.08,18907.0,113.596,113.6514,113.5038,113.5499,18907.0
2016-10-27 13:30:00,123.07,123.2,123.01,123.16,10713.0,113.5407,113.6606,113.4853,113.6237,10713.0
2016-10-27 13:40:00,123.16,123.16,122.96,122.96,14649.0,113.6237,113.6237,113.4392,113.4392,14649.0
2016-10-27 13:50:00,122.98,123.1,122.95,123.05,9685.0,113.4576,113.5684,113.43,113.5222,9685.0
2016-10-27 14:00:00,123.06,123.09,122.94,122.94,15079.0,113.5315,113.5591,113.4207,113.4207,15079.0
2016-10-27 14:10:00,122.97,123.23,122.95,123.09,24861.0,113.4484,113.6883,113.43,113.5591,24861.0
2016-10-27 14:20:00,123.09,123.23,123.08,123.2,21836.0,113.5591,113.6883,113.5499,113.6606,21836.0
2016-10-27 14:30:00,123.19,123.22,123.0,123.22,13196.0,113.6514,113.6791,113.4761,113.6791,13196.0
2016-10-27 14:40:00,123.23,123.25,123.11,123.13,9009.0,113.6883,113.7067,113.5776,113.596,9009.0
2016-10-27 14:50:00,123.16,123.19,123.0,123.0,13600.0,113.6237,113.6514,113.4761,113.4761,13600.0
2016-10-27 15:00:00,123.04,123.11,122.99,123.02,23327.0,113.513,113.5776,113.4669,113.4946,23327.0
2016-10-27 15:10:00,122.98,123.04,122.88,122.88,16498.0,113.4576,113.513,113.3654,113.3654,16498.0
2016-10-27 15:20:00,122.88,123.1,122.87,123.09,19671.0,113.3654,113.5684,113.3562,113.5591,19671.0
2016-10-27 15:30:00,123.06,123.09,122.96,123.0,33744.0,113.5315,113.5591,113.4392,113.4761,33744.0
2016-10-27 15:40:00,123.01,123.06,122.93,122.97,48154.0,113.4853,113.5315,113.4115,113.4484,48154.0
2016-10-27 15:50:00,122.97,123.0,122.82,122.88,67035.0,113.4484,113.4761,113.31,113.3654,67035.0
2016-10-28 09:30:00,123.31,123.59,122.71,123.51,15680.0,113.7621,114.0204,113.2086,113.9466,15680.0
2016-10-28 09:40:00,123.47,123.75,123.47,123.52,8041.0,113.9097,114.168,113.9097,113.9558,8041.0
2016-10-28 09:50:00,123.47,123.6,123.03,123.06,16539.0,113.9097,114.0296,113.5038,113.5315,16539.0
2016-10-28 10:00:00,123.07,123.2,122.89,123.1,26731.0,113.5407,113.6606,113.3746,113.5684,26731.0
2016-10-28 10:10:00,123.15,123.24,122.95,123.0,15005.0,113.6145,113.6975,113.43,113.4761,15005.0
2016-10-28 10:20:00,123.09,123.42,123.05,123.21,8199.0,113.5591,113.8636,113.5222,113.6698,8199.0
2016-10-28 10:30:00,123.28,123.56,123.25,123.5,9483.0,113.7344,113.9927,113.7067,113.9374,9483.0
2016-10-28 10:40:00,123.49,123.71,123.39,123.71,8639.0,113.9282,114.1311,113.8359,114.1311,8639.0
2016-10-28 10:50:00,123.71,123.75,123.35,123.36,6733.0,114.1311,114.168,113.799,113.8082,6733.0
2016-10-28 11:00:00,123.38,123.45,123.27,123.37,19356.0,113.8267,113.8913,113.7252,113.8175,19356.0
2016-10-28 11:10:00,123.37,123.39,123.19,123.24,10476.0,113.8175,113.8359,113.6514,113.6975,10476.0
2016-10-28 11:20:00,123.23,123.39,123.21,123.35,10786.0,113.6883,113.8359,113.6698,113.799,10786.0
2016-10-28 11:30:00,123.35,123.52,123.35,123.39,8900.0,113.799,113.9558,113.799,113.8359,8900.0
2016-10-28 11:40:00,123.39,123.48,123.29,123.36,9550.0,113.8359,113.9189,113.7436,113.8082,9550.0
2016-10-28 11:50:00,123.34,123.36,123.27,123.27,5625.0,113.7898,113.8082,113.7252,113.7252,5625.0
2016-10-28 12:00:00,123.32,123.44,123.26,123.36,16541.0,113.7713,113.882,113.716,113.8082,16541.0
2016-10-28 12:10:00,123.34,123.43,123.34,123.37,12610.0,113.7898,113.8728,113.7898,113.8175,12610.0
2016-10-28 12:20:00,123.39,123.59,123.34,123.34,10515.0,113.8359,114.0204,113.7898,113.7898,10515.0
2016-10-28 12:30:00,123.33,123.33,123.15,123.22,10376.0,113.7805,113.7805,113.6145,113.6791,10376.0
2016-10-28 12:40:00,123.23,123.37,123.23,123.3,9268.0,113.6883,113.8175,113.6883,113.7529,9268.0
2016-10-28 12:50:00,123.29,123.38,123.27,123.29,4798.0,113.7436,113.8267,113.7252,113.7436,4798.0
2016-10-28 13:00:00,123.26,123.37,122.49,122.49,14331.0,113.716,113.8175,113.0056,113.0056,14331.0
2016-10-28 13:10:00,122.49,122.65,122.27,122.42,9996.0,113.0056,113.1532,112.8026,112.941,9996.0
2016-10-28 13:20:00,122.5,122.62,122.34,122.39,9044.0,113.0148,113.1255,112.8672,112.9133,9044.0
2016-10-28 13:30:00,122.36,122.36,121.84,121.89,13060.0,112.8857,112.8857,112.4059,112.452,13060.0
2016-10-28 13:40:00,121.97,122.24,121.85,122.02,8491.0,112.5259,112.7749,112.4151,112.572,8491.0
2016-10-28 13:50:00,121.97,122.17,121.88,121.99,26581.0,112.5259,112.7104,112.4428,112.5443,26581.0
2016-10-28 14:00:00,121.99,122.25,121.97,122.19,15023.0,112.5443,112.7842,112.5259,112.7288,15023.0
2016-10-28 14:10:00,122.22,122.52,122.07,122.36,17577.0,112.7565,113.0333,112.6181,112.8857,17577.0
2016-10-28 14:20:00,122.41,122.64,122.41,122.45,8400.0,112.9318,113.144,112.9318,112.9687,8400.0
2016-10-28 14:30:00,122.51,122.67,122.36,122.42,14042.0,113.024,113.1717,112.8857,112.941,14042.0
2016-10-28 14:40:00,122.43,122.5,122.26,122.47,8271.0,112.9502,113.0148,112.7934,112.9871,8271.0
2016-10-28 14:50:00,122.48,122.69,122.37,122.65,11679.0,112.9964,113.1901,112.8949,113.1532,11679.0
2016-10-28 15:00:00,122.67,122.69,122.41,122.42,15712.0,113.1717,113.1901,112.9318,112.941,15712.0
2016-10-28 15:10:00,122.47,122.47,122.22,122.38,12363.0,112.9871,112.9871,112.7565,112.9041,12363.0
2016-10-28 15:20:00,122.41,122.67,122.31,122.55,28198.0,112.9318,113.1717,112.8395,113.0609,28198.0
2016-10-28 15:30:00,122.55,122.55,122.34,122.39,22301.0,113.0609,113.0609,112.8672,112.9133,22301.0
2016-10-28 15:40:00,122.34,122.48,122.18,122.35,36734.0,112.8672,112.9964,112.7196,112.8764,36734.0
2016-10-28 15:50:00,122.38,122.45,122.2,122.3,63944.0,112.9041,112.9687,112.738,112.8303,63944.0
2016-10-31 09:30:00,122.8,123.47,122.37,122.89,20224.0,113.2916,113.9097,112.8949,113.3746,20224.0
2016-10-31 09:40:00,122.89,123.11,122.69,123.08,14112.0,113.3746,113.5776,113.1901,113.5499,14112.0
2016-10-31 09:50:00,122.99,122.99,122.08,122.19,23368.0,113.4669,113.4669,112.6273,112.7288,23368.0
2016-10-31 10:00:00,122.26,122.26,121.91,122.16,33504.0,112.7934,112.7934,112.4705,112.7011,33504.0
2016-10-31 10:10:00,122.16,122.22,121.88,121.95,28927.0,112.7011,112.7565,112.4428,112.5074,28927.0
2016-10-31 10:20:00,121.94,122.05,121.86,121.93,24288.0,112.4982,112.5997,112.4244,112.489,24288.0
2016-10-31 10:30:00,121.91,121.94,121.58,121.78,23076.0,112.4705,112.4982,112.1661,112.3506,23076.0
2016-10-31 10:40:00,121.78,121.99,121.66,121.88,28115.0,112.3506,112.5443,112.2399,112.4428,28115.0
2016-10-31 10:50:00,121.83,122.08,121.68,121.87,127255.0,112.3967,112.6273,112.2583,112.4336,127255.0
2016-10-31 11:00:00,121.93,122.03,121.75,121.78,21001.0,112.489,112.5812,112.3229,112.3506,21001.0
2016-10-31 11:10:00,121.79,121.9,121.71,121.86,24830.0,112.3598,112.4613,112.286,112.4244,24830.0
2016-10-31 11:20:00,121.84,122.07,121.63,121.94,23109.0,112.4059,112.6181,112.2122,112.4982,23109.0
2016-10-31 11:30:00,121.98,122.25,121.97,122.2,27881.0,112.5351,112.7842,112.5259,112.738,27881.0
2016-10-31 11:40:00,122.16,122.23,122.05,122.09,15586.0,112.7011,112.7657,112.5997,112.6366,15586.0
2016-10-31 11:50:00,122.07,122.26,121.84,122.18,21331.0,112.6181,112.7934,112.4059,112.7196,21331.0
2016-10-31 12:00:00,122.14,122.45,122.13,122.44,22071.0,112.6827,112.9687,112.6735,112.9595,22071.0
2016-10-31 12:10:00,122.44,122.57,122.43,122.57,15329.0,112.9595,113.0794,112.9502,113.0794,15329.0
2016-10-31 12:20:00,122.61,122.74,122.39,122.71,14091.0,113.1163,113.2362,112.9133,113.2086,14091.0
2016-10-31 12:30:00,122.74,122.78,122.46,122.48,17466.0,113.2362,113.2731,112.9779,112.9964,17466.0
2016-10-31 12:40:00,122.53,122.58,122.42,122.51,10842.0,113.0425,113.0886,112.941,113.024,10842.0
2016-10-31 12:50:00,122.51,122.62,122.41,122.61,7214.0,113.024,113.1255,112.9318,113.1163,7214.0
2016-10-31 13:00:00,122.59,122.59,122.41,122.45,13319.0,113.0978,113.0978,112.9318,112.9687,13319.0
2016-10-31 13:10:00,122.44,122.64,122.35,122.49,9150.0,112.9595,113.144,112.8764,113.0056,9150.0
2016-10-31 13:20:00,122.5,122.65,122.5,122.57,12229.0,113.0148,113.1532,113.0148,113.0794,12229.0
2016-10-31 13:30:00,122.61,122.61,122.36,122.45,14894.0,113.1163,113.1163,112.8857,112.9687,14894.0
2016-10-31 13:40:00,122.47,122.54,122.39,122.54,12172.0,112.9871,113.0517,112.9133,113.0517,12172.0
2016-10-31 13:50:00,122.52,122.52,122.22,122.22,16411.0,113.0333,113.0333,112.7565,112.7565,16411.0
2016-10-31 14:00:00,122.29,122.33,122.19,122.19,13013.0,112.8211,112.858,112.7288,112.7288,13013.0
2016-10-31 14:10:00,122.21,122.29,122.07,122.18,14888.0,112.7473,112.8211,112.6181,112.7196,14888.0
2016-10-31 14:20:00,122.18,122.25,122.12,122.12,6232.0,112.7196,112.7842,112.6642,112.6642,6232.0
2016-10-31 14:30:00,122.11,122.24,122.06,122.18,14337.0,112.655,112.7749,112.6089,112.7196,14337.0
2016-10-31 14:40:00,122.17,122.18,121.94,121.94,24376.0,112.7104,112.7196,112.4982,112.4982,24376.0
2016-10-31 14:50:00,121.99,122.17,121.98,122.1,31974.0,112.5443,112.7104,112.5351,112.6458,31974.0
2016-10-31 15:00:00,122.12,122.26,122.04,122.22,16252.0,112.6642,112.7934,112.5904,112.7565,16252.0
2016-10-31 15:10:00,122.22,122.3,122.11,122.11,29989.0,112.7565,112.8303,112.655,112.655,29989.0
2016-10-31 15:20:00,122.1,122.3,122.09,122.25,20880.0,112.6458,112.8303,112.6366,112.7842,20880.0
2016-10-31 15:30:00,122.26,122.26,122.08,122.15,43204.0,112.7934,112.7934,112.6273,112.6919,43204.0
2016-10-31 15:40:00,122.16,122.18,121.99,122.01,71314.0,112.7011,112.7196,112.5443,112.5628,71314.0
2016-10-31 15:50:00,122.01,122.03,121.79,121.87,165374.0,112.5628,112.5812,112.3598,112.4336,165374.0
2016-11-01 09:30:00,122.23,122.53,122.11,122.16,20970.0,112.7657,113.0425,112.655,112.7011,20970.0
2016-11-01 09:40:00,122.14,122.14,121.46,121.85,11892.0,112.6827,112.6827,112.0553,112.4151,11892.0
2016-11-01 09:50:00,121.83,121.89,121.48,121.81,17313.0,112.3967,112.452,112.0738,112.3782,17313.0
2016-11-01 10:00:00,121.82,121.85,121.37,121.37,34799.0,112.3875,112.4151,111.9723,111.9723,34799.0
2016-11-01 10:10:00,121.44,121.75,121.39,121.64,26226.0,112.0369,112.3229,111.9908,112.2214,26226.0
2016-11-01 10:20:00,121.64,121.64,121.5,121.63,19256.0,112.2214,112.2214,112.0922,112.2122,19256.0
2016-11-01 10:30:00,121.63,121.82,121.52,121.55,14562.0,112.2122,112.3875,112.1107,112.1384,14562.0
2016-11-01 10:40:00,121.55,121.93,121.55,121.91,12239.0,112.1384,112.489,112.1384,112.4705,12239.0
2016-11-01 10:50:00,121.93,122.27,121.92,121.96,32098.0,112.489,112.8026,112.4797,112.5166,32098.0
2016-11-01 11:00:00,121.98,122.02,121.79,121.82,15521.0,112.5351,112.572,112.3598,112.3875,15521.0
2016-11-01 11:10:00,121.8,121.82,121.44,121.44,19479.0,112.369,112.3875,112.0369,112.0369,19479.0
2016-11-01 11:20:00,121.48,121.66,121.25,121.55,29908.0,112.0738,112.2399,111.8616,112.1384,29908.0
2016-11-01 11:30:00,121.52,121.69,121.42,121.63,19055.0,112.1107,112.2675,112.0184,112.2122,19055.0
2016-11-01 11:40:00,121.63,121.63,121.37,121.37,29246.0,112.2122,112.2122,111.9723,111.9723,29246.0
2016-11-01 11:50:00,121.37,121.4,121.23,121.3,22783.0,111.9723,112.0,111.8432,111.9077,22783.0
2016-11-01 12:00:00,121.29,121.5,121.27,121.31,13947.0,111.8985,112.0922,111.8801,111.917,13947.0
2016-11-01 12:10:00,121.26,121.26,121.04,121.07,12516.0,111.8708,111.8708,111.6679,111.6955,12516.0
2016-11-01 12:20:00,121.07,121.22,121.04,121.16,9450.0,111.6955,111.8339,111.6679,111.7786,9450.0
2016-11-01 12:30:00,121.19,121.33,121.1,121.12,16497.0,111.8062,111.9354,111.7232,111.7417,16497.0
2016-11-01 12:40:00,121.1,121.22,121.01,121.04,16976.0,111.7232,111.8339,111.6402,111.6679,16976.0
2016-11-01 12:50:00,121.06,121.31,121.03,121.24,9810.0,111.6863,111.917,111.6586,111.8524,9810.0
2016-11-01 13:00:00,121.28,121.36,121.23,121.33,9653.0,111.8893,111.9631,111.8432,111.9354,9653.0
2016-11-01 13:10:00,121.33,121.43,121.11,121.2,10077.0,111.9354,112.0277,111.7324,111.8155,10077.0
2016-11-01 13:20:00,121.22,121.41,121.03,121.41,8299.0,111.8339,112.0092,111.6586,112.0092,8299.0
2016-11-01 13:30:00,121.35,121.35,121.09,121.17,8150.0,111.9539,111.9539,111.714,111.7878,8150.0
2016-11-01 13:40:00,121.13,121.16,120.89,120.99,21472.0,111.7509,111.7786,111.5295,111.6217,21472.0
2016-11-01 13:50:00,121.0,121.11,120.98,121.06,8865.0,111.631,111.7324,111.6125,111.6863,8865.0
2016-11-01 14:00:00,121.02,121.04,120.81,120.86,15684.0,111.6494,111.6679,111.4557,111.5018,15684.0
2016-11-01 14:10:00,120.85,121.01,120.53,120.61,15302.0,111.4926,111.6402,111.1974,111.2712,15302.0
2016-11-01 14:20:00,120.62,121.1,120.6,120.96,14960.0,111.2804,111.7232,111.2619,111.5941,14960.0
2016-11-01 14:30:00,120.93,121.1,120.79,121.01,15316.0,111.5664,111.7232,111.4372,111.6402,15316.0
2016-11-01 14:40:00,120.98,121.01,120.79,120.79,14671.0,111.6125,111.6402,111.4372,111.4372,14671.0
2016-11-01 14:50:00,120.78,120.98,120.76,120.77,15877.0,111.428,111.6125,111.4095,111.4188,15877.0
2016-11-01 15:00:00,120.74,120.91,120.67,120.91,22528.0,111.3911,111.5479,111.3265,111.5479,22528.0
2016-11-01 15:10:00,120.88,121.12,120.71,121.03,25414.0,111.5203,111.7417,111.3634,111.6586,25414.0
2016-11-01 15:20:00,121.01,121.25,120.92,121.25,17723.0,111.6402,111.8616,111.5572,111.8616,17723.0
2016-11-01 15:30:00,121.23,121.29,121.1,121.24,45933.0,111.8432,111.8985,111.7232,111.8524,45933.0
2016-11-01 15:40:00,121.22,121.24,121.06,121.12,83753.0,111.8339,111.8524,111.6863,111.7417,83753.0
2016-11-01 15:50:00,121.1,121.2,120.86,120.93,138958.0,111.7232,111.8155,111.5018,111.5664,138958.0
2016-11-02 09:30:00,120.8,120.81,120.23,120.26,32468.0,111.4464,111.4557,110.9206,110.9483,32468.0
2016-11-02 09:40:00,120.22,120.6,119.76,120.31,24750.0,110.9114,111.2619,110.487,110.9944,24750.0
2016-11-02 09:50:00,120.32,120.6,120.26,120.47,13365.0,111.0036,111.2619,110.9483,111.142,13365.0
2016-11-02 10:00:00,120.44,120.56,120.17,120.29,24553.0,111.1143,111.225,110.8652,110.9759,24553.0
2016-11-02 10:10:00,120.31,120.31,119.96,120.13,21005.0,110.9944,110.9944,110.6715,110.8283,21005.0
2016-11-02 10:20:00,120.1,120.26,119.87,119.95,30644.0,110.8006,110.9483,110.5885,110.6623,30644.0
2016-11-02 10:30:00,119.94,120.14,119.62,120.14,15170.0,110.653,110.8376,110.3578,110.8376,15170.0
2016-11-02 10:40:00,120.14,120.14,119.78,119.87,32006.0,110.8376,110.8376,110.5054,110.5885,32006.0
2016-11-02 10:50:00,119.89,119.91,119.6,119.79,30170.0,110.6069,110.6254,110.3394,110.5147,30170.0
2016-11-02 11:00:00,119.78,119.86,119.56,119.86,28860.0,110.5054,110.5792,110.3025,110.5792,28860.0
2016-11-02 11:10:00,119.87,120.0,119.73,119.95,18611.0,110.5885,110.7084,110.4593,110.6623,18611.0
2016-11-02 11:20:00,119.88,120.0,119.74,119.89,19508.0,110.5977,110.7084,110.4685,110.6069,19508.0
2016-11-02 11:30:00,119.92,119.97,119.7,119.81,10770.0,110.6346,110.6807,110.4316,110.5331,10770.0
2016-11-02 11:40:00,119.82,120.07,119.63,120.03,16905.0,110.5423,110.773,110.367,110.7361,16905.0
2016-11-02 11:50:00,119.97,120.17,119.94,120.14,16460.0,110.6807,110.8652,110.653,110.8376,16460.0
2016-11-02 12:00:00,120.09,120.36,120.06,120.29,26452.0,110.7914,111.0405,110.7637,110.9759,26452.0
2016-11-02 12:10:00,120.31,120.34,120.19,120.3,10510.0,110.9944,111.0221,110.8837,110.9852,10510.0
2016-11-02 12:20:00,120.27,120.31,120.15,120.26,11381.0,110.9575,110.9944,110.8468,110.9483,11381.0
2016-11-02 12:30:00,120.24,120.41,120.22,120.37,9679.0,110.9298,111.0866,110.9114,111.0497,9679.0
2016-11-02 12:40:00,120.35,120.66,120.35,120.66,11221.0,111.0313,111.3173,111.0313,111.3173,11221.0
2016-11-02 12:50:00,120.63,120.69,120.58,120.68,8031.0,111.2896,111.345,111.2435,111.3357,8031.0
2016-11-02 13:00:00,120.68,120.75,120.59,120.67,30569.0,111.3357,111.4003,111.2527,111.3265,30569.0
2016-11-02 13:10:00,120.64,120.66,120.39,120.4,13472.0,111.2988,111.3173,111.0682,111.0774,13472.0
2016-11-02 13:20:00,120.4,120.49,120.31,120.39,12440.0,111.0774,111.1604,110.9944,111.0682,12440.0
2016-11-02 13:30:00,120.37,120.4,120.15,120.16,6596.0,111.0497,111.0774,110.8468,110.856,6596.0
2016-11-02 13:40:00,120.18,120.31,120.15,120.18,8362.0,110.8745,110.9944,110.8468,110.8745,8362.0
2016-11-02 13:50:00,120.21,120.36,120.2,120.28,13894.0,110.9021,111.0405,110.8929,110.9667,13894.0
2016-11-02 14:00:00,120.33,120.43,119.83,119.83,28334.0,111.0128,111.1051,110.5516,110.5516,28334.0
2016-11-02 14:10:00,119.89,120.13,119.88,120.1,34029.0,110.6069,110.8283,110.5977,110.8006,34029.0
2016-11-02 14:20:00,120.11,120.28,120.01,120.06,28758.0,110.8099,110.9667,110.7176,110.7637,28758.0
2016-11-02 14:30:00,120.08,120.26,119.95,120.16,22687.0,110.7822,110.9483,110.6623,110.856,22687.0
2016-11-02 14:40:00,120.16,120.3,119.94,119.97,29827.0,110.856,110.9852,110.653,110.6807,29827.0
2016-11-02 14:50:00,119.96,120.06,119.74,119.95,22656.0,110.6715,110.7637,110.4685,110.6623,22656.0
2016-11-02 15:00:00,119.94,120.06,119.79,120.05,29199.0,110.653,110.7637,110.5147,110.7545,29199.0
2016-11-02 15:10:00,120.06,120.09,119.8,119.8,24201.0,110.7637,110.7914,110.5239,110.5239,24201.0
2016-11-02 15:20:00,119.78,120.1,119.78,120.01,62148.0,110.5054,110.8006,110.5054,110.7176,62148.0
2016-11-02 15:30:00,120.01,120.03,119.69,119.7,55432.0,110.7176,110.7361,110.4224,110.4316,55432.0
2016-11-02 15:40:00,119.7,120.03,119.7,120.0,91277.0,110.4316,110.7361,110.4316,110.7084,91277.0
2016-11-02 15:50:00,120.0,120.04,119.56,119.64,118883.0,110.7084,110.7453,110.3025,110.3763,118883.0
2016-11-03 09:30:00,119.45,121.54,119.34,120.42,48453.0,110.201,112.1291,110.0995,111.0959,48453.0
2016-11-03 09:40:00,120.59,121.01,120.36,120.82,34125.0,111.2527,111.6402,111.0405,111.4649,34125.0
2016-11-03 09:50:00,120.81,121.28,120.77,121.27,115124.0,111.4557,111.8893,111.4188,111.8801,115124.0
2016-11-03 10:00:00,121.34,122.06,121.03,121.83,35516.0,111.9446,112.6089,111.6586,112.3967,35516.0
2016-11-03 10:10:00,121.83,122.22,121.82,122.02,92826.0,112.3967,112.7565,112.3875,112.572,92826.0
2016-11-03 10:20:00,122.02,122.35,121.99,122.1,82794.0,112.572,112.8764,112.5443,112.6458,82794.0
2016-11-03 10:30:00,122.1,122.18,122.03,122.06,78454.0,112.6458,112.7196,112.5812,112.6089,78454.0
2016-11-03 10:40:00,122.06,122.35,122.03,122.04,51055.0,112.6089,112.8764,112.5812,112.5904,51055.0
2016-11-03 10:50:00,122.0,122.0,121.5,121.6,15589.0,112.5535,112.5535,112.0922,112.1845,15589.0
2016-11-03 11:00:00,121.66,122.28,121.56,122.28,150199.0,112.2399,112.8119,112.1476,112.8119,150199.0
2016-11-03 11:10:00,122.34,122.4,121.75,122.11,38892.0,112.8672,112.9226,112.3229,112.655,38892.0
2016-11-03 11:20:00,122.12,122.63,122.07,122.47,23033.0,112.6642,113.1347,112.6181,112.9871,23033.0
2016-11-03 11:30:00,122.44,122.49,122.1,122.34,53209.0,112.9595,113.0056,112.6458,112.8672,53209.0
2016-11-03 11:40:00,122.38,122.45,122.2,122.42,25406.0,112.9041,112.9687,112.738,112.941,25406.0
2016-11-03 11:50:00,122.42,122.52,122.21,122.24,23237.0,112.941,113.0333,112.7473,112.7749,23237.0
2016-11-03 12:00:00,122.23,122.39,122.16,122.39,15633.0,112.7657,112.9133,112.7011,112.9133,15633.0
2016-11-03 12:10:00,122.31,122.31,122.14,122.17,12968.0,112.8395,112.8395,112.6827,112.7104,12968.0
2016-11-03 12:20:00,122.21,122.51,122.14,122.51,18010.0,112.7473,113.024,112.6827,113.024,18010.0
2016-11-03 12:30:00,122.52,122.58,122.46,122.49,20734.0,113.0333,113.0886,112.9779,113.0056,20734.0
2016-11-03 12:40:00,122.51,122.56,122.35,122.49,17160.0,113.024,113.0702,112.8764,113.0056,17160.0
2016-11-03 12:50:00,122.49,122.7,122.45,122.47,30301.0,113.0056,113.1993,112.9687,112.9871,30301.0
2016-11-03 13:00:00,122.45,122.48,122.27,122.34,14690.0,112.9687,112.9964,112.8026,112.8672,14690.0
2016-11-03 13:10:00,122.36,122.4,122.22,122.24,18474.0,112.8857,112.9226,112.7565,112.7749,18474.0
2016-11-03 13:20:00,122.21,122.45,122.15,122.31,18925.0,112.7473,112.9687,112.6919,112.8395,18925.0
2016-11-03 13:30:00,122.29,122.3,121.99,122.03,15924.0,112.8211,112.8303,112.5443,112.5812,15924.0
2016-11-03 13:40:00,122.0,122.1,121.82,122.02,18682.0,112.5535,112.6458,112.3875,112.572,18682.0
2016-11-03 13:50:00,122.03,122.05,121.87,121.92,17860.0,112.5812,112.5997,112.4336,112.4797,17860.0
2016-11-03 14:00:00,121.94,122.09,121.88,122.09,20868.0,112.4982,112.6366,112.4428,112.6366,20868.0
2016-11-03 14:10:00,122.1,122.37,122.1,122.23,26193.0,112.6458,112.8949,112.6458,112.7657,26193.0
2016-11-03 14:20:00,122.27,122.41,122.17,122.2,27866.0,112.8026,112.9318,112.7104,112.738,27866.0
2016-11-03 14:30:00,122.2,122.32,122.18,122.22,26623.0,112.738,112.8488,112.7196,112.7565,26623.0
2016-11-03 14:40:00,122.18,122.24,121.96,122.21,25503.0,112.7196,112.7749,112.5166,112.7473,25503.0
2016-11-03 14:50:00,122.27,122.28,122.13,122.19,27822.0,112.8026,112.8119,112.6735,112.7288,27822.0
2016-11-03 15:00:00,122.2,122.53,122.09,122.47,80251.0,112.738,113.0425,112.6366,112.9871,80251.0
2016-11-03 15:10:00,122.47,122.54,122.28,122.34,92209.0,112.9871,113.0517,112.8119,112.8672,92209.0
2016-11-03 15:20:00,122.34,122.45,122.25,122.26,31834.0,112.8672,112.9687,112.7842,112.7934,31834.0
2016-11-03 15:30:00,122.25,122.25,121.85,121.92,56037.0,112.7842,112.7842,112.4151,112.4797,56037.0
2016-11-03 15:40:00,121.92,121.93,121.71,121.74,81398.0,112.4797,112.489,112.286,112.3137,81398.0
2016-11-03 15:50:00,121.73,122.56,121.73,122.5,457350.0,112.3044,113.0702,112.3044,113.0148,457350.0
2016-11-04 09:30:00,122.48,122.74,122.21,122.51,51076.0,112.9964,113.2362,112.7473,113.024,51076.0
2016-11-04 09:40:00,122.54,123.02,122.29,122.31,41376.0,113.0517,113.4946,112.8211,112.8395,41376.0
2016-11-04 09:50:00,122.28,122.63,121.92,122.0,52576.0,112.8119,113.1347,112.4797,112.5535,52576.0
2016-11-04 10:00:00,122.02,122.43,122.02,122.21,38745.0,112.572,112.9502,112.572,112.7473,38745.0
2016-11-04 10:10:00,122.17,122.69,122.15,122.59,32838.0,112.7104,113.1901,112.6919,113.0978,32838.0
2016-11-04 10:20:00,122.54,122.97,122.54,122.84,22608.0,113.0517,113.4484,113.0517,113.3285,22608.0
2016-11-04 10:30:00,122.84,122.98,122.52,122.75,26469.0,113.3285,113.4576,113.0333,113.2455,26469.0
2016-11-04 10:40:00,122.75,122.96,122.64,122.74,25269.0,113.2455,113.4392,113.144,113.2362,25269.0
2016-11-04 10:50:00,122.75,122.95,122.55,122.73,58766.0,113.2455,113.43,113.0609,113.227,58766.0
2016-11-04 11:00:00,122.77,122.91,122.67,122.91,47965.0,113.2639,113.3931,113.1717,113.3931,47965.0
2016-11-04 11:10:00,122.96,123.43,122.96,123.37,41925.0,113.4392,113.8728,113.4392,113.8175,41925.0
2016-11-04 11:20:00,123.35,123.49,122.99,123.16,39328.0,113.799,113.9282,113.4669,113.6237,39328.0
2016-11-04 11:30:00,123.13,123.25,122.86,123.14,15240.0,113.596,113.7067,113.3469,113.6053,15240.0
2016-11-04 11:40:00,123.14,123.18,123.01,123.18,7031.0,113.6053,113.6422,113.4853,113.6422,7031.0
2016-11-04 11:50:00,123.13,123.2,123.04,123.13,10900.0,113.596,113.6606,113.513,113.596,10900.0
2016-11-04 12:00:00,123.13,123.21,122.95,123.21,7327.0,113.596,113.6698,113.43,113.6698,7327.0
2016-11-04 12:10:00,123.26,123.51,123.12,123.5,11583.0,113.716,113.9466,113.5868,113.9374,11583.0
2016-11-04 12:20:00,123.47,123.58,123.33,123.43,16399.0,113.9097,114.0112,113.7805,113.8728,16399.0
2016-11-04 12:30:00,123.43,123.55,123.41,123.41,10550.0,113.8728,113.9835,113.8544,113.8544,10550.0
2016-11-04 12:40:00,123.41,123.56,123.36,123.46,13431.0,113.8544,113.9927,113.8082,113.9005,13431.0
2016-11-04 12:50:00,123.46,123.47,123.28,123.45,14806.0,113.9005,113.9097,113.7344,113.8913,14806.0
2016-11-04 13:00:00,123.45,123.61,123.35,123.45,16960.0,113.8913,114.0389,113.799,113.8913,16960.0
2016-11-04 13:10:00,123.46,123.55,123.36,123.5,15252.0,113.9005,113.9835,113.8082,113.9374,15252.0
2016-11-04 13:20:00,123.49,123.55,123.34,123.36,10249.0,113.9282,113.9835,113.7898,113.8082,10249.0
2016-11-04 13:30:00,123.33,123.41,123.28,123.31,18857.0,113.7805,113.8544,113.7344,113.7621,18857.0
2016-11-04 13:40:00,123.3,123.37,123.2,123.28,18041.0,113.7529,113.8175,113.6606,113.7344,18041.0
2016-11-04 13:50:00,123.28,123.31,123.03,123.12,23254.0,113.7344,113.7621,113.5038,113.5868,23254.0
2016-11-04 14:00:00,123.1,123.14,122.91,122.93,26502.0,113.5684,113.6053,113.3931,113.4115,26502.0
2016-11-04 14:10:00,122.9,123.08,122.87,122.92,44089.0,113.3838,113.5499,113.3562,113.4023,44089.0
2016-11-04 14:20:00,122.94,123.03,122.9,122.95,12373.0,113.4207,113.5038,113.3838,113.43,12373.0
2016-11-04 14:30:00,122.96,122.97,122.67,122.79,16072.0,113.4392,113.4484,113.1717,113.2824,16072.0
2016-11-04 14:40:00,122.75,122.97,122.73,122.74,59623.0,113.2455,113.4484,113.227,113.2362,59623.0
2016-11-04 14:50:00,122.76,122.95,122.74,122.78,16319.0,113.2547,113.43,113.2362,113.2731,16319.0
2016-11-04 15:00:00,122.78,122.81,122.67,122.67,16952.0,113.2731,113.3008,113.1717,113.1717,16952.0
2016-11-04 15:10:00,122.67,122.94,122.6,122.79,23099.0,113.1717,113.4207,113.1071,113.2824,23099.0
2016-11-04 15:20:00,122.78,122.95,122.75,122.8,20076.0,113.2731,113.43,113.2455,113.2916,20076.0
2016-11-04 15:30:00,122.8,122.9,122.61,122.74,32514.0,113.2916,113.3838,113.1163,113.2362,32514.0
2016-11-04 15:40:00,122.75,122.8,122.56,122.7,58921.0,113.2455,113.2916,113.0702,113.1993,58921.0
2016-11-04 15:50:00,122.69,122.75,122.62,122.62,175453.0,113.1901,113.2455,113.1255,113.1255,175453.0
2016-11-07 09:30:00,124.87,125.48,124.79,125.48,26195.0,115.2013,115.7641,115.1275,115.7641,26195.0
2016-11-07 09:40:00,125.44,125.46,124.96,125.03,26418.0,115.7272,115.7456,115.2843,115.3489,26418.0
2016-11-07 09:50:00,125.03,125.28,124.84,124.84,16927.0,115.3489,115.5796,115.1736,115.1736,16927.0
2016-11-07 10:00:00,124.78,125.02,124.76,124.86,13637.0,115.1183,115.3397,115.0998,115.1921,13637.0
2016-11-07 10:10:00,124.81,125.0,124.55,124.84,43352.0,115.146,115.3212,114.9061,115.1736,43352.0
2016-11-07 10:20:00,124.85,124.98,124.73,124.96,18843.0,115.1829,115.3028,115.0721,115.2843,18843.0
2016-11-07 10:30:00,124.96,125.27,124.89,125.18,19057.0,115.2843,115.5703,115.2198,115.4873,19057.0
2016-11-07 10:40:00,125.22,125.39,125.16,125.31,26023.0,115.5242,115.681,115.4689,115.6072,26023.0
2016-11-07 10:50:00,125.22,125.47,125.02,125.39,15584.0,115.5242,115.7548,115.3397,115.681,15584.0
2016-11-07 11:00:00,125.42,125.65,125.34,125.39,28534.0,115.7087,115.9209,115.6349,115.681,28534.0
2016-11-07 11:10:00,125.39,125.5,125.31,125.45,45530.0,115.681,115.7825,115.6072,115.7364,45530.0
2016-11-07 11:20:00,125.47,125.61,125.3,125.42,47551.0,115.7548,115.884,115.598,115.7087,47551.0
2016-11-07 11:30:00,125.43,125.54,125.33,125.45,24487.0,115.7179,115.8194,115.6257,115.7364,24487.0
2016-11-07 11:40:00,125.45,125.65,125.41,125.45,15794.0,115.7364,115.9209,115.6995,115.7364,15794.0
2016-11-07 11:50:00,125.49,125.57,125.38,125.38,17074.0,115.7733,115.8471,115.6718,115.6718,17074.0
2016-11-07 12:00:00,125.42,125.62,125.25,125.25,13600.0,115.7087,115.8932,115.5519,115.5519,13600.0
2016-11-07 12:10:00,125.25,125.35,125.17,125.23,10380.0,115.5519,115.6441,115.4781,115.5334,10380.0
2016-11-07 12:20:00,125.21,125.45,125.21,125.39,8800.0,115.515,115.7364,115.515,115.681,8800.0
2016-11-07 12:30:00,125.43,125.47,125.24,125.25,6710.0,115.7179,115.7548,115.5427,115.5519,6710.0
2016-11-07 12:40:00,125.21,125.28,125.17,125.21,10909.0,115.515,115.5796,115.4781,115.515,10909.0
2016-11-07 12:50:00,125.29,125.29,125.17,125.27,9576.0,115.5888,115.5888,115.4781,115.5703,9576.0
2016-11-07 13:00:00,125.27,125.34,125.2,125.3,11574.0,115.5703,115.6349,115.5058,115.598,11574.0
2016-11-07 13:10:00,125.33,125.33,125.13,125.14,7255.0,115.6257,115.6257,115.4412,115.4504,7255.0
2016-11-07 13:20:00,125.14,125.24,125.01,125.01,11593.0,115.4504,115.5427,115.3305,115.3305,11593.0
2016-11-07 13:30:00,125.0,125.22,125.0,125.07,13503.0,115.3212,115.5242,115.3212,115.3858,13503.0
2016-11-07 13:40:00,125.05,125.09,124.93,124.98,25714.0,115.3674,115.4043,115.2567,115.3028,25714.0
2016-11-07 13:50:00,124.95,125.1,124.91,125.06,15573.0,115.2751,115.4135,115.2382,115.3766,15573.0
2016-11-07 14:00:00,125.04,125.05,124.65,124.73,35038.0,115.3581,115.3674,114.9983,115.0721,35038.0
2016-11-07 14:10:00,124.76,125.0,124.72,124.99,14649.0,115.0998,115.3212,115.0629,115.312,14649.0
2016-11-07 14:20:00,125.0,125.09,124.98,125.03,24332.0,115.3212,115.4043,115.3028,115.3489,24332.0
2016-11-07 14:30:00,125.06,125.11,124.98,125.04,17475.0,115.3766,115.4227,115.3028,115.3581,17475.0
2016-11-07 14:40:00,125.04,125.05,124.91,125.05,30836.0,115.3581,115.3674,115.2382,115.3674,30836.0
2016-11-07 14:50:00,125.06,125.1,125.0,125.05,14989.0,115.3766,115.4135,115.3212,115.3674,14989.0
2016-11-07 15:00:00,125.06,125.07,124.97,125.01,37380.0,115.3766,115.3858,115.2936,115.3305,37380.0
2016-11-07 15:10:00,125.01,125.08,124.93,125.01,20715.0,115.3305,115.395,115.2567,115.3305,20715.0
2016-11-07 15:20:00,125.02,125.08,124.83,124.95,22412.0,115.3397,115.395,115.1644,115.2751,22412.0
2016-11-07 15:30:00,124.97,125.13,124.91,125.1,40588.0,115.2936,115.4412,115.2382,115.4135,40588.0
2016-11-07 15:40:00,125.1,125.33,125.07,125.31,55254.0,115.4135,115.6257,115.3858,115.6072,55254.0
2016-11-07 15:50:00,125.29,125.49,125.22,125.46,117556.0,115.5888,115.7733,115.5242,115.7456,117556.0
2016-11-08 09:30:00,125.53,125.53,124.69,125.41,26692.0,115.8102,115.8102,115.0352,115.6995,26692.0
2016-11-08 09:40:00,125.4,125.46,125.11,125.19,16469.0,115.6903,115.7456,115.4227,115.4965,16469.0
2016-11-08 09:50:00,125.19,125.56,125.15,125.55,10004.0,115.4965,115.8379,115.4596,115.8287,10004.0
2016-11-08 10:00:00,125.59,125.9,125.59,125.74,17757.0,115.8656,116.1516,115.8656,116.0039,17757.0
2016-11-08 10:10:00,125.76,126.22,125.73,126.17,19847.0,116.0224,116.4468,115.9947,116.4006,19847.0
2016-11-08 10:20:00,126.2,126.44,126.14,126.25,16255.0,116.4283,116.6497,116.373,116.4745,16255.0
2016-11-08 10:30:00,126.24,126.41,126.18,126.32,15027.0,116.4652,116.6221,116.4099,116.539,15027.0
2016-11-08 10:40:00,126.32,126.71,126.3,126.6,21742.0,116.539,116.8988,116.5206,116.7974,21742.0
2016-11-08 10:50:00,126.59,126.64,126.36,126.52,13790.0,116.7881,116.8343,116.5759,116.7235,13790.0
2016-11-08 11:00:00,126.5,126.94,126.5,126.92,14676.0,116.7051,117.111,116.7051,117.0926,14676.0
2016-11-08 11:10:00,126.88,127.11,126.87,127.03,16297.0,117.0557,117.2679,117.0464,117.1941,16297.0
2016-11-08 11:20:00,127.04,127.13,126.94,127.03,15991.0,117.2033,117.2863,117.111,117.1941,15991.0
2016-11-08 11:30:00,127.0,127.3,127.0,127.2,14409.0,117.1664,117.4432,117.1664,117.3509,14409.0
2016-11-08 11:40:00,127.2,127.25,127.08,127.25,15794.0,117.3509,117.397,117.2402,117.397,15794.0
2016-11-08 11:50:00,127.22,127.42,127.19,127.42,20846.0,117.3693,117.5539,117.3417,117.5539,20846.0
2016-11-08 12:00:00,127.4,127.57,127.4,127.51,22457.0,117.5354,117.6922,117.5354,117.6369,22457.0
2016-11-08 12:10:00,127.55,127.64,127.48,127.56,15344.0,117.6738,117.7568,117.6092,117.683,15344.0
2016-11-08 12:20:00,127.51,127.63,127.48,127.58,15454.0,117.6369,117.7476,117.6092,117.7015,15454.0
2016-11-08 12:30:00,127.58,127.58,127.37,127.38,11632.0,117.7015,117.7015,117.5077,117.517,11632.0
2016-11-08 12:40:00,127.41,127.58,127.36,127.58,11956.0,117.5446,117.7015,117.4985,117.7015,11956.0
2016-11-08 12:50:00,127.55,127.59,127.5,127.51,8167.0,117.6738,117.7107,117.6277,117.6369,8167.0
2016-11-08 13:00:00,127.53,127.56,127.15,127.3,10622.0,117.6553,117.683,117.3048,117.4432,10622.0
2016-11-08 13:10:00,127.28,127.37,127.14,127.32,13133.0,117.4247,117.5077,117.2955,117.4616,13133.0
2016-11-08 13:20:00,127.27,127.31,127.15,127.21,10310.0,117.4155,117.4524,117.3048,117.3601,10310.0
2016-11-08 13:30:00,127.18,127.32,127.13,127.15,14595.0,117.3324,117.4616,117.2863,117.3048,14595.0
2016-11-08 13:40:00,127.15,127.21,127.05,127.19,16727.0,117.3048,117.3601,117.2125,117.3417,16727.0
2016-11-08 13:50:00,127.19,127.2,127.01,127.04,13974.0,117.3417,117.3509,117.1756,117.2033,13974.0
2016-11-08 14:00:00,127.06,127.06,126.89,126.89,10279.0,117.2217,117.2217,117.0649,117.0649,10279.0
2016-11-08 14:10:00,126.87,126.89,126.65,126.74,15748.0,117.0464,117.0649,116.8435,116.9265,15748.0
2016-11-08 14:20:00,126.75,126.84,126.66,126.68,15586.0,116.9357,117.0188,116.8527,116.8712,15586.0
2016-11-08 14:30:00,126.67,126.69,126.38,126.46,22410.0,116.8619,116.8804,116.5944,116.6682,22410.0
2016-11-08 14:40:00,126.5,126.5,126.06,126.07,31487.0,116.7051,116.7051,116.2992,116.3084,31487.0
2016-11-08 14:50:00,126.1,126.3,126.09,126.15,19818.0,116.3361,116.5206,116.3268,116.3822,19818.0
2016-11-08 15:00:00,126.15,126.49,126.09,126.49,29319.0,116.3822,116.6959,116.3268,116.6959,29319.0
2016-11-08 15:10:00,126.47,126.54,126.1,126.32,37623.0,116.6774,116.742,116.3361,116.539,37623.0
2016-11-08 15:20:00,126.32,126.54,126.32,126.47,21673.0,116.539,116.742,116.539,116.6774,21673.0
2016-11-08 15:30:00,126.47,126.62,126.46,126.56,32836.0,116.6774,116.8158,116.6682,116.7604,32836.0
2016-11-08 15:40:00,126.54,126.57,126.39,126.39,46337.0,116.742,116.7697,116.6036,116.6036,46337.0
2016-11-08 15:50:00,126.41,126.5,126.14,126.42,177898.0,116.6221,116.7051,116.373,116.6313,177898.0
2016-11-09 09:30:00,125.25,126.02,123.53,124.01,100267.0,115.5519,116.2623,113.9651,114.4079,100267.0
2016-11-09 09:40:00,124.03,125.01,123.75,125.01,63818.0,114.4263,115.3305,114.168,115.3305,63818.0
2016-11-09 09:50:00,125.04,125.8,124.76,125.44,31096.0,115.3581,116.0593,115.0998,115.7272,31096.0
2016-11-09 10:00:00,125.66,125.84,125.13,125.54,30193.0,115.9301,116.0962,115.4412,115.8194,30193.0
2016-11-09 10:10:00,125.55,125.86,125.19,125.23,19975.0,115.8287,116.1147,115.4965,115.5334,19975.0
2016-11-09 10:20:00,125.2,125.78,125.2,125.78,10617.0,115.5058,116.0408,115.5058,116.0408,10617.0
2016-11-09 10:30:00,125.71,125.83,125.5,125.7,12967.0,115.9763,116.087,115.7825,115.967,12967.0
2016-11-09 10:40:00,125.67,125.98,125.59,125.81,18756.0,115.9394,116.2254,115.8656,116.0685,18756.0
2016-11-09 10:50:00,125.8,126.22,125.68,125.98,16742.0,116.0593,116.4468,115.9486,116.2254,16742.0
2016-11-09 11:00:00,126.03,126.51,125.97,126.49,21316.0,116.2715,116.7143,116.2161,116.6959,21316.0
2016-11-09 11:10:00,126.45,126.84,126.45,126.82,20807.0,116.659,117.0188,116.659,117.0003,20807.0
2016-11-09 11:20:00,126.79,127.03,126.72,126.9,27175.0,116.9726,117.1941,116.9081,117.0741,27175.0
2016-11-09 11:30:00,126.85,127.19,126.8,127.05,20145.0,117.028,117.3417,116.9819,117.2125,20145.0
2016-11-09 11:40:00,127.03,127.34,126.81,127.34,15266.0,117.1941,117.4801,116.9911,117.4801,15266.0
2016-11-09 11:50:00,127.38,127.5,127.19,127.27,19648.0,117.517,117.6277,117.3417,117.4155,19648.0
2016-11-09 12:00:00,127.25,127.35,126.4,126.4,11982.0,117.397,117.4893,116.6128,116.6128,11982.0
2016-11-09 12:10:00,126.44,126.7,126.25,126.58,12082.0,116.6497,116.8896,116.4745,116.7789,12082.0
2016-11-09 12:20:00,126.54,126.65,126.33,126.42,10359.0,116.742,116.8435,116.5483,116.6313,10359.0
2016-11-09 12:30:00,126.45,126.46,125.84,125.85,42167.0,116.659,116.6682,116.0962,116.1054,42167.0
2016-11-09 12:40:00,125.95,126.21,125.61,125.67,17162.0,116.1977,116.4375,115.884,115.9394,17162.0
2016-11-09 12:50:00,125.68,125.99,125.66,125.8,17632.0,115.9486,116.2346,115.9301,116.0593,17632.0
2016-11-09 13:00:00,125.79,125.83,125.46,125.75,50670.0,116.0501,116.087,115.7456,116.0132,50670.0
2016-11-09 13:10:00,125.73,125.87,125.52,125.86,23247.0,115.9947,116.1239,115.801,116.1147,23247.0
2016-11-09 13:20:00,125.85,125.91,125.39,125.41,32629.0,116.1054,116.1608,115.681,115.6995,32629.0
2016-11-09 13:30:00,125.35,125.52,125.34,125.48,51457.0,115.6441,115.801,115.6349,115.7641,51457.0
2016-11-09 13:40:00,125.5,125.95,125.48,125.88,25296.0,115.7825,116.1977,115.7641,116.1331,25296.0
2016-11-09 13:50:00,125.95,126.04,125.86,125.91,12439.0,116.1977,116.2807,116.1147,116.1608,12439.0
2016-11-09 14:00:00,125.91,126.17,125.83,125.93,19506.0,116.1608,116.4006,116.087,116.1792,19506.0
2016-11-09 14:10:00,125.93,126.16,125.88,125.89,18564.0,116.1792,116.3914,116.1331,116.1423,18564.0
2016-11-09 14:20:00,125.85,125.93,125.63,125.66,33489.0,116.1054,116.1792,115.9025,115.9301,33489.0
2016-11-09 14:30:00,125.7,125.81,125.5,125.78,75813.0,115.967,116.0685,115.7825,116.0408,75813.0
2016-11-09 14:40:00,125.83,125.99,125.52,125.52,57949.0,116.087,116.2346,115.801,115.801,57949.0
2016-11-09 14:50:00,125.52,125.62,125.37,125.41,63873.0,115.801,115.8932,115.6626,115.6995,63873.0
2016-11-09 15:00:00,125.41,125.52,125.29,125.35,62493.0,115.6995,115.801,115.5888,115.6441,62493.0
2016-11-09 15:10:00,125.34,125.89,125.34,125.86,43294.0,115.6349,116.1423,115.6349,116.1147,43294.0
2016-11-09 15:20:00,125.89,125.92,125.49,125.58,93862.0,116.1423,116.17,115.7733,115.8563,93862.0
2016-11-09 15:30:00,125.6,125.67,125.3,125.5,85622.0,115.8748,115.9394,115.598,115.7825,85622.0
2016-11-09 15:40:00,125.52,125.69,125.32,125.53,89132.0,115.801,115.9578,115.6165,115.8102,89132.0
2016-11-09 15:50:00,125.56,125.72,125.48,125.63,177199.0,115.8379,115.9855,115.7641,115.9025,177199.0
2016-11-10 09:30:00,125.64,126.7,124.54,126.7,66736.0,115.9117,116.8896,114.8969,116.8896,66736.0
2016-11-10 09:40:00,126.62,127.68,126.41,127.1,40860.0,116.8158,117.7937,116.6221,117.2586,40860.0
2016-11-10 09:50:00,127.0,127.05,126.63,126.64,24793.0,117.1664,117.2125,116.825,116.8343,24793.0
2016-11-10 10:00:00,126.65,126.91,126.2,126.52,22778.0,116.8435,117.0833,116.4283,116.7235,22778.0
2016-11-10 10:10:00,126.52,126.52,125.84,125.93,27314.0,116.7235,116.7235,116.0962,116.1792,27314.0
2016-11-10 10:20:00,126.03,126.25,125.5,125.5,27438.0,116.2715,116.4745,115.7825,115.7825,27438.0
2016-11-10 10:30:00,125.49,125.86,125.25,125.35,35743.0,115.7733,116.1147,115.5519,115.6441,35743.0
2016-11-10 10:40:00,125.47,125.49,124.75,124.75,89847.0,115.7548,115.7733,115.0906,115.0906,89847.0
2016-11-10 10:50:00,124.92,124.98,124.17,124.4,20621.0,115.2474,115.3028,114.5555,114.7677,20621.0
2016-11-10 11:00:00,124.35,125.04,124.19,124.19,65987.0,114.7216,115.3581,114.574,114.574,65987.0
2016-11-10 11:10:00,124.19,125.18,124.18,125.12,24668.0,114.574,115.4873,114.5647,115.4319,24668.0
2016-11-10 11:20:00,125.12,125.46,124.91,125.05,20352.0,115.4319,115.7456,115.2382,115.3674,20352.0
2016-11-10 11:30:00,125.14,125.37,124.93,125.37,21016.0,115.4504,115.6626,115.2567,115.6626,21016.0
2016-11-10 11:40:00,125.38,126.02,125.29,125.51,19388.0,115.6718,116.2623,115.5888,115.7918,19388.0
2016-11-10 11:50:00,125.41,125.46,125.01,125.2,19080.0,115.6995,115.7456,115.3305,115.5058,19080.0
2016-11-10 12:00:00,125.23,125.73,125.2,125.56,12152.0,115.5334,115.9947,115.5058,115.8379,12152.0
2016-11-10 12:10:00,125.51,126.06,125.5,125.95,20518.0,115.7918,116.2992,115.7825,116.1977,20518.0
2016-11-10 12:20:00,126.03,126.13,125.86,126.13,8368.0,116.2715,116.3637,116.1147,116.3637,8368.0
2016-11-10 12:30:00,125.99,126.2,125.88,126.01,13084.0,116.2346,116.4283,116.1331,116.253,13084.0
2016-11-10 12:40:00,125.9,126.14,125.77,126.14,9111.0,116.1516,116.373,116.0316,116.373,9111.0
2016-11-10 12:50:00,126.09,126.39,125.97,126.26,25390.0,116.3268,116.6036,116.2161,116.4837,25390.0
2016-11-10 13:00:00,126.32,126.49,126.18,126.49,8403.0,116.539,116.6959,116.4099,116.6959,8403.0
2016-11-10 13:10:00,126.48,126.52,126.15,126.36,6650.0,116.6866,116.7235,116.3822,116.5759,6650.0
2016-11-10 13:20:00,126.36,126.55,126.18,126.42,6736.0,116.5759,116.7512,116.4099,116.6313,6736.0
2016-11-10 13:30:00,126.43,126.64,126.29,126.5,8033.0,116.6405,116.8343,116.5114,116.7051,8033.0
2016-11-10 13:40:00,126.5,127.0,126.42,126.91,36200.0,116.7051,117.1664,116.6313,117.0833,36200.0
2016-11-10 13:50:00,126.9,127.14,126.89,126.89,10834.0,117.0741,117.2955,117.0649,117.0649,10834.0
2016-11-10 14:00:00,126.95,127.12,126.88,126.93,14606.0,117.1203,117.2771,117.0557,117.1018,14606.0
2016-11-10 14:10:00,126.96,127.01,126.67,126.82,14075.0,117.1295,117.1756,116.8619,117.0003,14075.0
2016-11-10 14:20:00,126.78,126.83,126.57,126.57,7052.0,116.9634,117.0095,116.7697,116.7697,7052.0
2016-11-10 14:30:00,126.59,126.66,126.32,126.49,18717.0,116.7881,116.8527,116.539,116.6959,18717.0
2016-11-10 14:40:00,126.52,126.77,126.39,126.73,37918.0,116.7235,116.9542,116.6036,116.9173,37918.0
2016-11-10 14:50:00,126.72,126.84,126.53,126.72,13078.0,116.9081,117.0188,116.7328,116.9081,13078.0
2016-11-10 15:00:00,126.72,126.83,126.63,126.64,11729.0,116.9081,117.0095,116.825,116.8343,11729.0
2016-11-10 15:10:00,126.63,126.64,126.44,126.48,11834.0,116.825,116.8343,116.6497,116.6866,11834.0
2016-11-10 15:20:00,126.49,126.62,126.42,126.59,11138.0,116.6959,116.8158,116.6313,116.7881,11138.0
2016-11-10 15:30:00,126.58,126.58,126.3,126.36,18586.0,116.7789,116.7789,116.5206,116.5759,18586.0
2016-11-10 15:40:00,126.4,126.54,126.26,126.47,30446.0,116.6128,116.742,116.4837,116.6774,30446.0
2016-11-10 15:50:00,126.48,126.48,126.21,126.32,84237.0,116.6866,116.6866,116.4375,116.539,84237.0
2016-11-11 09:30:00,125.72,126.3,125.72,126.3,40311.0,115.9855,116.5206,115.9855,116.5206,40311.0
2016-11-11 09:40:00,126.18,126.57,126.18,126.26,10200.0,116.4099,116.7697,116.4099,116.4837,10200.0
2016-11-11 09:50:00,126.23,126.28,125.81,126.02,52055.0,116.456,116.5021,116.0685,116.2623,52055.0
2016-11-11 10:00:00,126.15,126.31,126.01,126.1,9836.0,116.3822,116.5298,116.253,116.3361,9836.0
2016-11-11 10:10:00,126.1,126.3,125.91,125.92,12531.0,116.3361,116.5206,116.1608,116.17,12531.0
2016-11-11 10:20:00,125.96,126.15,125.78,125.99,17872.0,116.2069,116.3822,116.0408,116.2346,17872.0
2016-11-11 10:30:00,125.96,126.3,125.93,126.3,15216.0,116.2069,116.5206,116.1792,116.5206,15216.0
2016-11-11 10:40:00,126.28,126.52,126.21,126.21,11887.0,116.5021,116.7235,116.4375,116.4375,11887.0
2016-11-11 10:50:00,126.14,126.16,125.93,126.1,43387.0,116.373,116.3914,116.1792,116.3361,43387.0
2016-11-11 11:00:00,126.1,126.13,125.92,126.0,27522.0,116.3361,116.3637,116.17,116.2438,27522.0
2016-11-11 11:10:00,126.01,126.17,125.92,125.99,28676.0,116.253,116.4006,116.17,116.2346,28676.0
2016-11-11 11:20:00,125.93,125.97,125.61,125.68,10581.0,116.1792,116.2161,115.884,115.9486,10581.0
2016-11-11 11:30:00,125.67,125.82,125.6,125.71,23052.0,115.9394,116.0777,115.8748,115.9763,23052.0
2016-11-11 11:40:00,125.74,125.74,125.17,125.22,12658.0,116.0039,116.0039,115.4781,115.5242,12658.0
2016-11-11 11:50:00,125.23,125.61,125.19,125.46,17833.0,115.5334,115.884,115.4965,115.7456,17833.0
2016-11-11 12:00:00,125.49,125.53,125.16,125.33,46933.0,115.7733,115.8102,115.4689,115.6257,46933.0
2016-11-11 12:10:00,125.3,125.34,125.13,125.22,23801.0,115.598,115.6349,115.4412,115.5242,23801.0
2016-11-11 12:20:00,125.25,125.3,125.07,125.3,20376.0,115.5519,115.598,115.3858,115.598,20376.0
2016-11-11 12:30:00,125.33,125.57,125.19,125.19,129101.0,115.6257,115.8471,115.4965,115.4965,129101.0
2016-11-11 12:40:00,125.3,125.73,125.27,125.44,16589.0,115.598,115.9947,115.5703,115.7272,16589.0
2016-11-11 12:50:00,125.44,125.53,125.29,125.3,8262.0,115.7272,115.8102,115.5888,115.598,8262.0
2016-11-11 13:00:00,125.34,125.37,125.2,125.34,17584.0,115.6349,115.6626,115.5058,115.6349,17584.0
2016-11-11 13:10:00,125.33,125.42,125.19,125.19,10025.0,115.6257,115.7087,115.4965,115.4965,10025.0
2016-11-11 13:20:00,125.26,125.48,125.23,125.45,14080.0,115.5611,115.7641,115.5334,115.7364,14080.0
2016-11-11 13:30:00,125.46,125.51,125.27,125.38,8824.0,115.7456,115.7918,115.5703,115.6718,8824.0
2016-11-11 13:40:00,125.41,125.45,125.25,125.44,13079.0,115.6995,115.7364,115.5519,115.7272,13079.0
2016-11-11 13:50:00,125.44,125.52,125.22,125.27,176879.0,115.7272,115.801,115.5242,115.5703,176879.0
2016-11-11 14:00:00,125.21,125.27,125.09,125.23,25351.0,115.515,115.5703,115.4043,115.5334,25351.0
2016-11-11 14:10:00,125.21,125.33,125.19,125.3,20854.0,115.515,115.6257,115.4965,115.598,20854.0
2016-11-11 14:20:00,125.31,125.36,125.11,125.11,16231.0,115.6072,115.6534,115.4227,115.4227,16231.0
2016-11-11 14:30:00,125.09,125.16,124.84,124.84,30738.0,115.4043,115.4689,115.1736,115.1736,30738.0
2016-11-11 14:40:00,124.89,124.9,124.74,124.74,26168.0,115.2198,115.229,115.0814,115.0814,26168.0
2016-11-11 14:50:00,124.74,124.91,124.74,124.8,25437.0,115.0814,115.2382,115.0814,115.1367,25437.0
2016-11-11 15:00:00,124.79,125.04,124.78,125.04,19249.0,115.1275,115.3581,115.1183,115.3581,19249.0
2016-11-11 15:10:00,125.06,125.23,125.06,125.12,19613.0,115.3766,115.5334,115.3766,115.4319,19613.0
2016-11-11 15:20:00,125.13,125.18,125.05,125.11,24247.0,115.4412,115.4873,115.3674,115.4227,24247.0
2016-11-11 15:30:00,125.12,125.29,125.12,125.15,35148.0,115.4319,115.5888,115.4319,115.4596,35148.0
2016-11-11 15:40:00,125.15,125.45,125.1,125.37,39111.0,115.4596,115.7364,115.4135,115.6626,39111.0
2016-11-11 15:50:00,125.38,125.56,125.36,125.45,101132.0,115.6718,115.8379,115.6534,115.7364,101132.0
2016-11-14 09:30:00,126.42,126.71,125.71,126.13,42424.0,116.6313,116.8988,115.9763,116.3637,42424.0
2016-11-14 09:40:00,126.08,126.25,125.84,126.16,18683.0,116.3176,116.4745,116.0962,116.3914,18683.0
2016-11-14 09:50:00,126.12,126.21,125.07,125.07,27779.0,116.3545,116.4375,115.3858,115.3858,27779.0
2016-11-14 10:00:00,125.07,125.71,125.07,125.48,26931.0,115.3858,115.9763,115.3858,115.7641,26931.0
2016-11-14 10:10:00,125.49,125.81,125.49,125.67,20164.0,115.7733,116.0685,115.7733,115.9394,20164.0
2016-11-14 10:20:00,125.67,125.72,125.1,125.12,19372.0,115.9394,115.9855,115.4135,115.4319,19372.0
2016-11-14 10:30:00,125.09,125.17,124.68,124.72,17040.0,115.4043,115.4781,115.026,115.0629,17040.0
2016-11-14 10:40:00,124.75,124.93,124.52,124.63,26872.0,115.0906,115.2567,114.8784,114.9799,26872.0
2016-11-14 10:50:00,124.61,124.95,124.58,124.79,25493.0,114.9614,115.2751,114.9338,115.1275,25493.0
2016-11-14 11:00:00,124.69,124.77,124.41,124.76,30068.0,115.0352,115.109,114.7769,115.0998,30068.0
2016-11-14 11:10:00,124.73,124.97,124.73,124.93,29523.0,115.0721,115.2936,115.0721,115.2567,29523.0
2016-11-14 11:20:00,124.93,124.93,124.51,124.66,22825.0,115.2567,115.2567,114.8692,115.0076,22825.0
2016-11-14 11:30:00,124.68,124.72,124.54,124.65,19061.0,115.026,115.0629,114.8969,114.9983,19061.0
2016-11-14 11:40:00,124.65,124.73,124.56,124.56,20879.0,114.9983,115.0721,114.9153,114.9153,20879.0
2016-11-14 11:50:00,124.58,124.64,124.38,124.45,28078.0,114.9338,114.9891,114.7492,114.8138,28078.0
2016-11-14 12:00:00,124.49,124.66,124.38,124.46,14624.0,114.8507,115.0076,114.7492,114.8231,14624.0
2016-11-14 12:10:00,124.47,124.48,124.24,124.38,17199.0,114.8323,114.8415,114.6201,114.7492,17199.0
2016-11-14 12:20:00,124.37,124.43,124.19,124.19,12896.0,114.74,114.7954,114.574,114.574,12896.0
2016-11-14 12:30:00,124.2,124.49,124.19,124.49,14497.0,114.5832,114.8507,114.574,114.8507,14497.0
2016-11-14 12:40:00,124.53,124.6,124.31,124.35,15088.0,114.8876,114.9522,114.6847,114.7216,15088.0
2016-11-14 12:50:00,124.35,124.44,124.24,124.38,13277.0,114.7216,114.8046,114.6201,114.7492,13277.0
2016-11-14 13:00:00,124.39,124.42,124.15,124.15,56380.0,114.7585,114.7861,114.5371,114.5371,56380.0
2016-11-14 13:10:00,124.15,124.16,123.96,123.96,47909.0,114.5371,114.5463,114.3618,114.3618,47909.0
2016-11-14 13:20:00,123.94,124.0,123.89,123.94,25104.0,114.3433,114.3987,114.2972,114.3433,25104.0
2016-11-14 13:30:00,123.99,124.11,123.92,123.98,31666.0,114.3894,114.5002,114.3249,114.3802,31666.0
2016-11-14 13:40:00,123.96,124.02,123.85,123.91,22439.0,114.3618,114.4171,114.2603,114.3156,22439.0
2016-11-14 13:50:00,123.95,124.03,123.86,124.01,12160.0,114.3525,114.4263,114.2695,114.4079,12160.0
2016-11-14 14:00:00,124.0,124.04,123.85,123.85,39806.0,114.3987,114.4356,114.2603,114.2603,39806.0
2016-11-14 14:10:00,123.85,123.92,123.75,123.81,18841.0,114.2603,114.3249,114.168,114.2234,18841.0
2016-11-14 14:20:00,123.8,123.8,123.44,123.44,20074.0,114.2142,114.2142,113.882,113.882,20074.0
2016-11-14 14:30:00,123.45,123.5,123.25,123.39,33979.0,113.8913,113.9374,113.7067,113.8359,33979.0
2016-11-14 14:40:00,123.39,123.48,123.2,123.43,37436.0,113.8359,113.9189,113.6606,113.8728,37436.0
2016-11-14 14:50:00,123.36,123.7,123.25,123.65,27715.0,113.8082,114.1219,113.7067,114.0758,27715.0
2016-11-14 15:00:00,123.71,123.81,123.63,123.8,28096.0,114.1311,114.2234,114.0573,114.2142,28096.0
2016-11-14 15:10:00,123.79,124.14,123.78,124.07,46629.0,114.2049,114.5278,114.1957,114.4633,46629.0
2016-11-14 15:20:00,124.09,124.1,123.96,124.06,23308.0,114.4817,114.4909,114.3618,114.454,23308.0
2016-11-14 15:30:00,124.11,124.13,123.85,123.87,30856.0,114.5002,114.5186,114.2603,114.2787,30856.0
2016-11-14 15:40:00,123.87,123.89,123.59,123.72,56099.0,114.2787,114.2972,114.0204,114.1404,56099.0
2016-11-14 15:50:00,123.72,123.84,123.68,123.73,113852.0,114.1404,114.2511,114.1034,114.1496,113852.0
2016-11-15 09:30:00,123.43,123.5,122.62,122.7,32757.0,113.8728,113.9374,113.1255,113.1993,32757.0
2016-11-15 09:40:00,122.71,122.72,121.72,121.85,29373.0,113.2086,113.2178,112.2952,112.4151,29373.0
2016-11-15 09:50:00,121.8,121.99,120.86,120.9,40516.0,112.369,112.5443,111.5018,111.5387,40516.0
2016-11-15 10:00:00,120.95,121.28,120.88,121.19,54948.0,111.5848,111.8893,111.5203,111.8062,54948.0
2016-11-15 10:10:00,121.23,121.58,121.15,121.42,35735.0,111.8432,112.1661,111.7693,112.0184,35735.0
2016-11-15 10:20:00,121.42,121.79,121.42,121.67,23822.0,112.0184,112.3598,112.0184,112.2491,23822.0
2016-11-15 10:30:00,121.7,121.85,121.6,121.7,23219.0,112.2768,112.4151,112.1845,112.2768,23219.0
2016-11-15 10:40:00,121.64,121.74,121.63,121.69,22120.0,112.2214,112.3137,112.2122,112.2675,22120.0
2016-11-15 10:50:00,121.75,121.82,121.48,121.81,29972.0,112.3229,112.3875,112.0738,112.3782,29972.0
2016-11-15 11:00:00,121.8,121.97,121.71,121.94,19176.0,112.369,112.5259,112.286,112.4982,19176.0
2016-11-15 11:10:00,121.97,122.01,121.73,121.86,35492.0,112.5259,112.5628,112.3044,112.4244,35492.0
2016-11-15 11:20:00,121.83,121.93,121.74,121.8,25114.0,112.3967,112.489,112.3137,112.369,25114.0
2016-11-15 11:30:00,121.82,121.96,121.79,121.95,19620.0,112.3875,112.5166,112.3598,112.5074,19620.0
2016-11-15 11:40:00,121.95,122.07,121.93,122.03,13538.0,112.5074,112.6181,112.489,112.5812,13538.0
2016-11-15 11:50:00,122.04,122.04,121.76,121.8,17346.0,112.5904,112.5904,112.3321,112.369,17346.0
2016-11-15 12:00:00,121.83,122.01,121.82,121.95,27093.0,112.3967,112.5628,112.3875,112.5074,27093.0
2016-11-15 12:10:00,121.96,121.96,121.5,121.53,46849.0,112.5166,112.5166,112.0922,112.1199,46849.0
2016-11-15 12:20:00,121.53,121.65,121.52,121.59,37448.0,112.1199,112.2306,112.1107,112.1753,37448.0
2016-11-15 12:30:00,121.61,121.68,121.48,121.5,16018.0,112.1937,112.2583,112.0738,112.0922,16018.0
2016-11-15 12:40:00,121.5,121.52,121.25,121.35,33634.0,112.0922,112.1107,111.8616,111.9539,33634.0
2016-11-15 12:50:00,121.37,121.65,121.3,121.58,83698.0,111.9723,112.2306,111.9077,112.1661,83698.0
2016-11-15 13:00:00,121.63,121.85,121.6,121.77,34649.0,112.2122,112.4151,112.1845,112.3413,34649.0
2016-11-15 13:10:00,121.76,121.79,121.59,121.59,18783.0,112.3321,112.3598,112.1753,112.1753,18783.0
2016-11-15 13:20:00,121.64,121.85,121.62,121.63,35981.0,112.2214,112.4151,112.203,112.2122,35981.0
2016-11-15 13:30:00,121.61,121.67,121.58,121.59,52498.0,112.1937,112.2491,112.1661,112.1753,52498.0
2016-11-15 13:40:00,121.58,121.59,121.49,121.52,27957.0,112.1661,112.1753,112.083,112.1107,27957.0
2016-11-15 13:50:00,121.55,121.58,121.47,121.49,50259.0,112.1384,112.1661,112.0646,112.083,50259.0
2016-11-15 14:00:00,121.5,121.66,121.4,121.66,37380.0,112.0922,112.2399,112.0,112.2399,37380.0
2016-11-15 14:10:00,121.64,121.83,121.63,121.75,48593.0,112.2214,112.3967,112.2122,112.3229,48593.0
2016-11-15 14:20:00,121.74,121.76,121.62,121.65,41177.0,112.3137,112.3321,112.203,112.2306,41177.0
2016-11-15 14:30:00,121.66,121.95,121.65,121.84,35827.0,112.2399,112.5074,112.2306,112.4059,35827.0
2016-11-15 14:40:00,121.83,121.97,121.82,121.82,26010.0,112.3967,112.5259,112.3875,112.3875,26010.0
2016-11-15 14:50:00,121.84,121.85,121.66,121.75,62654.0,112.4059,112.4151,112.2399,112.3229,62654.0
2016-11-15 15:00:00,121.74,121.84,121.7,121.76,50270.0,112.3137,112.4059,112.2768,112.3321,50270.0
2016-11-15 15:10:00,121.76,121.8,121.73,121.75,41156.0,112.3321,112.369,112.3044,112.3229,41156.0
2016-11-15 15:20:00,121.74,121.9,121.72,121.84,50189.0,112.3137,112.4613,112.2952,112.4059,50189.0
2016-11-15 15:30:00,121.84,121.86,121.8,121.83,76714.0,112.4059,112.4244,112.369,112.3967,76714.0
2016-11-15 15:40:00,121.83,121.84,121.61,121.8,99851.0,112.3967,112.4059,112.1937,112.369,99851.0
2016-11-15 15:50:00,121.79,121.98,121.69,121.96,176581.0,112.3598,112.5351,112.2675,112.5166,176581.0
2016-11-16 09:30:00,121.48,122.0,121.04,121.88,30347.0,112.0738,112.5535,111.6679,112.4428,30347.0
2016-11-16 09:40:00,121.86,122.75,121.86,122.16,16793.0,112.4244,113.2455,112.4244,112.7011,16793.0
2016-11-16 09:50:00,122.13,122.72,122.12,122.62,17070.0,112.6735,113.2178,112.6642,113.1255,17070.0
2016-11-16 10:00:00,122.59,122.84,122.51,122.68,19446.0,113.0978,113.3285,113.024,113.1809,19446.0
2016-11-16 10:10:00,122.74,122.86,122.38,122.38,13671.0,113.2362,113.3469,112.9041,112.9041,13671.0
2016-11-16 10:20:00,122.37,122.52,122.36,122.48,15656.0,112.8949,113.0333,112.8857,112.9964,15656.0
2016-11-16 10:30:00,122.47,122.83,122.42,122.77,24504.0,112.9871,113.3193,112.941,113.2639,24504.0
2016-11-16 10:40:00,122.77,122.92,122.66,122.85,22860.0,113.2639,113.4023,113.1624,113.3377,22860.0
2016-11-16 10:50:00,122.79,123.16,122.76,123.15,31607.0,113.2824,113.6237,113.2547,113.6145,31607.0
2016-11-16 11:00:00,123.16,123.16,122.74,122.76,25045.0,113.6237,113.6237,113.2362,113.2547,25045.0
2016-11-16 11:10:00,122.79,122.93,122.7,122.84,19907.0,113.2824,113.4115,113.1993,113.3285,19907.0
2016-11-16 11:20:00,122.8,123.03,122.75,123.03,56022.0,113.2916,113.5038,113.2455,113.5038,56022.0
2016-11-16 11:30:00,123.0,123.02,122.81,122.81,14733.0,113.4761,113.4946,113.3008,113.3008,14733.0
2016-11-16 11:40:00,122.8,122.94,122.72,122.86,30226.0,113.2916,113.4207,113.2178,113.3469,30226.0
2016-11-16 11:50:00,122.93,122.99,122.83,122.85,20811.0,113.4115,113.4669,113.3193,113.3377,20811.0
2016-11-16 12:00:00,122.87,122.88,122.6,122.65,15381.0,113.3562,113.3654,113.1071,113.1532,15381.0
2016-11-16 12:10:00,122.64,122.7,122.37,122.37,7127.0,113.144,113.1993,112.8949,112.8949,7127.0
2016-11-16 12:20:00,122.43,122.53,122.25,122.4,15820.0,112.9502,113.0425,112.7842,112.9226,15820.0
2016-11-16 12:30:00,122.45,122.55,122.38,122.38,6883.0,112.9687,113.0609,112.9041,112.9041,6883.0
2016-11-16 12:40:00,122.38,122.38,122.2,122.2,7196.0,112.9041,112.9041,112.738,112.738,7196.0
2016-11-16 12:50:00,122.19,122.34,122.19,122.29,9366.0,112.7288,112.8672,112.7288,112.8211,9366.0
2016-11-16 13:00:00,122.31,122.41,122.26,122.33,13802.0,112.8395,112.9318,112.7934,112.858,13802.0
2016-11-16 13:10:00,122.36,122.42,122.34,122.38,6189.0,112.8857,112.941,112.8672,112.9041,6189.0
2016-11-16 13:20:00,122.32,122.35,122.25,122.32,19045.0,112.8488,112.8764,112.7842,112.8488,19045.0
2016-11-16 13:30:00,122.33,122.43,122.33,122.42,10602.0,112.858,112.9502,112.858,112.941,10602.0
2016-11-16 13:40:00,122.41,122.41,122.2,122.2,11163.0,112.9318,112.9318,112.738,112.738,11163.0
2016-11-16 13:50:00,122.24,122.43,122.24,122.37,13231.0,112.7749,112.9502,112.7749,112.8949,13231.0
2016-11-16 14:00:00,122.37,122.61,122.37,122.54,17234.0,112.8949,113.1163,112.8949,113.0517,17234.0
2016-11-16 14:10:00,122.53,122.53,122.37,122.43,19677.0,113.0425,113.0425,112.8949,112.9502,19677.0
2016-11-16 14:20:00,122.39,122.47,122.34,122.44,14261.0,112.9133,112.9871,112.8672,112.9595,14261.0
2016-11-16 14:30:00,122.4,122.44,122.31,122.33,14632.0,112.9226,112.9595,112.8395,112.858,14632.0
2016-11-16 14:40:00,122.34,122.46,122.23,122.25,22289.0,112.8672,112.9779,112.7657,112.7842,22289.0
2016-11-16 14:50:00,122.27,122.36,122.26,122.3,23817.0,112.8026,112.8857,112.7934,112.8303,23817.0
2016-11-16 15:00:00,122.29,122.37,122.28,122.35,14733.0,112.8211,112.8949,112.8119,112.8764,14733.0
2016-11-16 15:10:00,122.36,122.48,122.34,122.44,17838.0,112.8857,112.9964,112.8672,112.9595,17838.0
2016-11-16 15:20:00,122.42,122.42,122.23,122.26,14001.0,112.941,112.941,112.7657,112.7934,14001.0
2016-11-16 15:30:00,122.26,122.37,122.26,122.34,27780.0,112.7934,112.8949,112.7934,112.8672,27780.0
2016-11-16 15:40:00,122.33,122.41,122.32,122.37,31051.0,112.858,112.9318,112.8488,112.8949,31051.0
2016-11-16 15:50:00,122.37,122.48,122.26,122.36,79659.0,112.8949,112.9964,112.7934,112.8857,79659.0
2016-11-17 09:30:00,122.45,122.91,122.39,122.55,46223.0,112.9687,113.3931,112.9133,113.0609,46223.0
2016-11-17 09:40:00,122.61,123.06,122.61,123.05,8584.0,113.1163,113.5315,113.1163,113.5222,8584.0
2016-11-17 09:50:00,123.05,123.34,122.98,123.2,12825.0,113.5222,113.7898,113.4576,113.6606,12825.0
2016-11-17 10:00:00,123.12,123.26,123.0,123.01,6305.0,113.5868,113.716,113.4761,113.4853,6305.0
2016-11-17 10:10:00,123.0,123.06,122.81,122.97,10190.0,113.4761,113.5315,113.3008,113.4484,10190.0
2016-11-17 10:20:00,122.95,123.03,122.86,122.9,4755.0,113.43,113.5038,113.3469,113.3838,4755.0
2016-11-17 10:30:00,122.9,122.9,122.62,122.77,10660.0,113.3838,113.3838,113.1255,113.2639,10660.0
2016-11-17 10:40:00,122.83,122.94,122.71,122.94,6555.0,113.3193,113.4207,113.2086,113.4207,6555.0
2016-11-17 10:50:00,122.95,123.1,122.82,122.95,8309.0,113.43,113.5684,113.31,113.43,8309.0
2016-11-17 11:00:00,122.89,123.15,122.89,123.06,10537.0,113.3746,113.6145,113.3746,113.5315,10537.0
2016-11-17 11:10:00,123.08,123.17,122.97,123.17,12739.0,113.5499,113.6329,113.4484,113.6329,12739.0
2016-11-17 11:20:00,123.18,123.19,122.98,123.05,8666.0,113.6422,113.6514,113.4576,113.5222,8666.0
2016-11-17 11:30:00,123.05,123.15,122.95,123.04,17015.0,113.5222,113.6145,113.43,113.513,17015.0
2016-11-17 11:40:00,123.04,123.11,123.0,123.06,57681.0,113.513,113.5776,113.4761,113.5315,57681.0
2016-11-17 11:50:00,123.07,123.68,123.05,123.68,73244.0,113.5407,114.1034,113.5222,114.1034,73244.0
2016-11-17 12:00:00,123.69,123.73,123.64,123.66,5132.0,114.1127,114.1496,114.0665,114.085,5132.0
2016-11-17 12:10:00,123.68,123.79,123.65,123.72,20229.0,114.1034,114.2049,114.0758,114.1404,20229.0
2016-11-17 12:20:00,123.71,123.8,123.69,123.79,9578.0,114.1311,114.2142,114.1127,114.2049,9578.0
2016-11-17 12:30:00,123.82,123.95,123.81,123.93,6944.0,114.2326,114.3525,114.2234,114.3341,6944.0
2016-11-17 12:40:00,123.95,123.96,123.74,123.8,21812.0,114.3525,114.3618,114.1588,114.2142,21812.0
2016-11-17 12:50:00,123.81,123.81,123.61,123.62,11505.0,114.2234,114.2234,114.0389,114.0481,11505.0
2016-11-17 13:00:00,123.64,123.66,123.49,123.52,42742.0,114.0665,114.085,113.9282,113.9558,42742.0
2016-11-17 13:10:00,123.47,123.65,123.47,123.57,17168.0,113.9097,114.0758,113.9097,114.002,17168.0
2016-11-17 13:20:00,123.56,123.66,123.53,123.58,11847.0,113.9927,114.085,113.9651,114.0112,11847.0
2016-11-17 13:30:00,123.58,123.65,123.54,123.57,7500.0,114.0112,114.0758,113.9743,114.002,7500.0
2016-11-17 13:40:00,123.57,123.64,123.54,123.6,6852.0,114.002,114.0665,113.9743,114.0296,6852.0
2016-11-17 13:50:00,123.59,123.59,123.47,123.48,19902.0,114.0204,114.0204,113.9097,113.9189,19902.0
2016-11-17 14:00:00,123.47,123.68,123.45,123.68,17713.0,113.9097,114.1034,113.8913,114.1034,17713.0
2016-11-17 14:10:00,123.64,123.74,123.61,123.73,15559.0,114.0665,114.1588,114.0389,114.1496,15559.0
2016-11-17 14:20:00,123.74,123.79,123.66,123.79,38602.0,114.1588,114.2049,114.085,114.2049,38602.0
2016-11-17 14:30:00,123.78,123.89,123.76,123.89,8212.0,114.1957,114.2972,114.1773,114.2972,8212.0
2016-11-17 14:40:00,123.87,123.98,123.85,123.93,20690.0,114.2787,114.3802,114.2603,114.3341,20690.0
2016-11-17 14:50:00,123.92,123.97,123.87,123.97,24499.0,114.3249,114.371,114.2787,114.371,24499.0
2016-11-17 15:00:00,123.96,124.11,123.88,124.0,29840.0,114.3618,114.5002,114.288,114.3987,29840.0
2016-11-17 15:10:00,124.0,124.06,123.98,124.01,43115.0,114.3987,114.454,114.3802,114.4079,43115.0
2016-11-17 15:20:00,124.01,124.12,123.93,124.09,33385.0,114.4079,114.5094,114.3341,114.4817,33385.0
2016-11-17 15:30:00,124.07,124.12,124.01,124.04,38485.0,114.4633,114.5094,114.4079,114.4356,38485.0
2016-11-17 15:40:00,124.05,124.05,123.93,124.0,41240.0,114.4448,114.4448,114.3341,114.3987,41240.0
2016-11-17 15:50:00,124.01,124.07,123.92,123.94,86998.0,114.4079,114.4633,114.3249,114.3433,86998.0
2016-11-18 09:30:00,123.67,123.8,123.37,123.72,90661.0,114.0942,114.2142,113.8175,114.1404,90661.0
2016-11-18 09:40:00,123.69,123.7,123.21,123.28,19934.0,114.1127,114.1219,113.6698,113.7344,19934.0
2016-11-18 09:50:00,123.32,123.37,122.91,122.91,12305.0,113.7713,113.8175,113.3931,113.3931,12305.0
2016-11-18 10:00:00,122.83,123.13,122.83,122.99,28737.0,113.3193,113.596,113.3193,113.4669,28737.0
2016-11-18 10:10:00,122.98,123.1,122.79,122.83,27597.0,113.4576,113.5684,113.2824,113.3193,27597.0
2016-11-18 10:20:00,122.82,122.93,122.69,122.93,26108.0,113.31,113.4115,113.1901,113.4115,26108.0
2016-11-18 10:30:00,122.93,123.02,122.74,122.99,13049.0,113.4115,113.4946,113.2362,113.4669,13049.0
2016-11-18 10:40:00,123.04,123.04,122.69,122.71,21060.0,113.513,113.513,113.1901,113.2086,21060.0
2016-11-18 10:50:00,122.7,122.76,122.57,122.66,18372.0,113.1993,113.2547,113.0794,113.1624,18372.0
2016-11-18 11:00:00,122.63,122.67,122.38,122.45,28623.0,113.1347,113.1717,112.9041,112.9687,28623.0
2016-11-18 11:10:00,122.45,122.6,122.44,122.46,24933.0,112.9687,113.1071,112.9595,112.9779,24933.0
2016-11-18 11:20:00,122.47,122.6,122.45,122.6,18667.0,112.9871,113.1071,112.9687,113.1071,18667.0
2016-11-18 11:30:00,122.59,122.66,122.55,122.55,13905.0,113.0978,113.1624,113.0609,113.0609,13905.0
2016-11-18 11:40:00,122.58,122.63,122.45,122.47,15689.0,113.0886,113.1347,112.9687,112.9871,15689.0
2016-11-18 11:50:00,122.44,122.47,122.41,122.42,11044.0,112.9595,112.9871,112.9318,112.941,11044.0
2016-11-18 12:00:00,122.43,122.46,122.27,122.29,38600.0,112.9502,112.9779,112.8026,112.8211,38600.0
2016-11-18 12:10:00,122.29,122.41,122.24,122.25,24361.0,112.8211,112.9318,112.7749,112.7842,24361.0
2016-11-18 12:20:00,122.24,122.36,122.0,122.26,54699.0,112.7749,112.8857,112.5535,112.7934,54699.0
2016-11-18 12:30:00,122.26,122.3,122.18,122.19,12691.0,112.7934,112.8303,112.7196,112.7288,12691.0
2016-11-18 12:40:00,122.18,122.3,122.15,122.24,13175.0,112.7196,112.8303,112.6919,112.7749,13175.0
2016-11-18 12:50:00,122.24,122.3,122.22,122.24,13407.0,112.7749,112.8303,112.7565,112.7749,13407.0
2016-11-18 13:00:00,122.24,122.24,122.07,122.07,31723.0,112.7749,112.7749,112.6181,112.6181,31723.0
2016-11-18 13:10:00,122.08,122.25,122.08,122.19,28367.0,112.6273,112.7842,112.6273,112.7288,28367.0
2016-11-18 13:20:00,122.2,122.26,122.05,122.05,18027.0,112.738,112.7934,112.5997,112.5997,18027.0
2016-11-18 13:30:00,122.08,122.25,122.06,122.22,25718.0,112.6273,112.7842,112.6089,112.7565,25718.0
2016-11-18 13:40:00,122.21,122.22,122.05,122.07,19336.0,112.7473,112.7565,112.5997,112.6181,19336.0
2016-11-18 13:50:00,122.06,122.09,121.96,122.02,30829.0,112.6089,112.6366,112.5166,112.572,30829.0
2016-11-18 14:00:00,122.06,122.15,122.01,122.04,25374.0,112.6089,112.6919,112.5628,112.5904,25374.0
2016-11-18 14:10:00,122.06,122.18,122.05,122.08,11785.0,112.6089,112.7196,112.5997,112.6273,11785.0
2016-11-18 14:20:00,122.1,122.12,122.03,122.04,12428.0,112.6458,112.6642,112.5812,112.5904,12428.0
2016-11-18 14:30:00,122.03,122.05,121.92,122.01,13672.0,112.5812,112.5997,112.4797,112.5628,13672.0
2016-11-18 14:40:00,122.0,122.16,121.96,122.16,11180.0,112.5535,112.7011,112.5166,112.7011,11180.0
2016-11-18 14:50:00,122.14,122.18,122.09,122.09,15038.0,112.6827,112.7196,112.6366,112.6366,15038.0
2016-11-18 15:00:00,122.08,122.14,121.94,121.98,35324.0,112.6273,112.6827,112.4982,112.5351,35324.0
2016-11-18 15:10:00,121.95,122.04,121.95,122.01,30825.0,112.5074,112.5904,112.5074,112.5628,30825.0
2016-11-18 15:20:00,122.0,122.0,121.92,121.97,38486.0,112.5535,112.5535,112.4797,112.5259,38486.0
2016-11-18 15:30:00,121.96,121.96,121.85,121.93,49081.0,112.5166,112.5166,112.4151,112.489,49081.0
2016-11-18 15:40:00,121.93,122.0,121.88,121.9,63608.0,112.489,112.5535,112.4428,112.4613,63608.0
2016-11-18 15:50:00,121.91,121.91,121.63,121.79,161920.0,112.4705,112.4705,112.2122,112.3598,161920.0
2016-11-21 09:30:00,121.98,122.0,121.49,121.81,54678.0,112.5351,112.5535,112.083,112.3782,54678.0
2016-11-21 09:40:00,121.87,123.0,121.85,122.93,36774.0,112.4336,113.4761,112.4151,113.4115,36774.0
2016-11-21 09:50:00,122.93,122.98,122.11,122.2,67395.0,113.4115,113.4576,112.655,112.738,67395.0
2016-11-21 10:00:00,122.26,122.27,121.83,121.87,23261.0,112.7934,112.8026,112.3967,112.4336,23261.0
2016-11-21 10:10:00,121.81,121.97,121.66,121.97,14295.0,112.3782,112.5259,112.2399,112.5259,14295.0
2016-11-21 10:20:00,121.97,121.98,121.42,121.63,25518.0,112.5259,112.5351,112.0184,112.2122,25518.0
2016-11-21 10:30:00,121.59,121.59,121.29,121.34,23348.0,112.1753,112.1753,111.8985,111.9446,23348.0
2016-11-21 10:40:00,121.31,121.56,121.29,121.37,30980.0,111.917,112.1476,111.8985,111.9723,30980.0
2016-11-21 10:50:00,121.37,121.74,121.24,121.69,21293.0,111.9723,112.3137,111.8524,112.2675,21293.0
2016-11-21 11:00:00,121.69,121.73,121.49,121.49,20217.0,112.2675,112.3044,112.083,112.083,20217.0
2016-11-21 11:10:00,121.52,121.7,121.48,121.56,20843.0,112.1107,112.2768,112.0738,112.1476,20843.0
2016-11-21 11:20:00,121.57,121.7,121.53,121.6,17365.0,112.1568,112.2768,112.1199,112.1845,17365.0
2016-11-21 11:30:00,121.58,121.61,121.48,121.57,16170.0,112.1661,112.1937,112.0738,112.1568,16170.0
2016-11-21 11:40:00,121.56,121.57,121.43,121.49,19978.0,112.1476,112.1568,112.0277,112.083,19978.0
2016-11-21 11:50:00,121.5,121.69,121.48,121.69,14753.0,112.0922,112.2675,112.0738,112.2675,14753.0
2016-11-21 12:00:00,121.7,121.74,121.55,121.56,24404.0,112.2768,112.3137,112.1384,112.1476,24404.0
2016-11-21 12:10:00,121.58,121.83,121.5,121.83,24371.0,112.1661,112.3967,112.0922,112.3967,24371.0
2016-11-21 12:20:00,121.85,121.85,121.7,121.85,13802.0,112.4151,112.4151,112.2768,112.4151,13802.0
2016-11-21 12:30:00,121.84,121.89,121.69,121.83,28236.0,112.4059,112.452,112.2675,112.3967,28236.0
2016-11-21 12:40:00,121.84,122.01,121.8,121.93,12088.0,112.4059,112.5628,112.369,112.489,12088.0
2016-11-21 12:50:00,121.96,122.0,121.84,122.0,11034.0,112.5166,112.5535,112.4059,112.5535,11034.0
2016-11-21 13:00:00,122.0,122.01,121.9,122.0,16703.0,112.5535,112.5628,112.4613,112.5535,16703.0
2016-11-21 13:10:00,122.02,122.05,121.88,121.95,25077.0,112.572,112.5997,112.4428,112.5074,25077.0
2016-11-21 13:20:00,121.94,122.02,121.87,122.01,9995.0,112.4982,112.572,112.4336,112.5628,9995.0
2016-11-21 13:30:00,122.03,122.08,121.89,121.92,9417.0,112.5812,112.6273,112.452,112.4797,9417.0
2016-11-21 13:40:00,121.89,121.9,121.84,121.86,9504.0,112.452,112.4613,112.4059,112.4244,9504.0
2016-11-21 13:50:00,121.84,121.92,121.82,121.89,10075.0,112.4059,112.4797,112.3875,112.452,10075.0
2016-11-21 14:00:00,121.87,121.92,121.8,121.81,11233.0,112.4336,112.4797,112.369,112.3782,11233.0
2016-11-21 14:10:00,121.82,121.86,121.67,121.86,29118.0,112.3875,112.4244,112.2491,112.4244,29118.0
2016-11-21 14:20:00,121.83,121.85,121.69,121.74,16819.0,112.3967,112.4151,112.2675,112.3137,16819.0
2016-11-21 14:30:00,121.69,121.87,121.69,121.7,23950.0,112.2675,112.4336,112.2675,112.2768,23950.0
2016-11-21 14:40:00,121.71,121.74,121.48,121.64,137761.0,112.286,112.3137,112.0738,112.2214,137761.0
2016-11-21 14:50:00,121.66,121.71,121.45,121.48,20381.0,112.2399,112.286,112.0461,112.0738,20381.0
2016-11-21 15:00:00,121.48,121.51,121.34,121.38,29599.0,112.0738,112.1015,111.9446,111.9815,29599.0
2016-11-21 15:10:00,121.37,121.43,121.26,121.37,34504.0,111.9723,112.0277,111.8708,111.9723,34504.0
2016-11-21 15:20:00,121.37,121.47,121.36,121.4,38477.0,111.9723,112.0646,111.9631,112.0,38477.0
2016-11-21 15:30:00,121.41,121.49,121.39,121.48,47871.0,112.0092,112.083,111.9908,112.0738,47871.0
2016-11-21 15:40:00,121.49,121.75,121.48,121.75,51204.0,112.083,112.3229,112.0738,112.3229,51204.0
2016-11-21 15:50:00,121.74,121.75,121.66,121.73,112251.0,112.3137,112.3229,112.2399,112.3044,112251.0
2016-11-22 09:30:00,121.73,122.68,121.73,122.37,47171.0,112.3044,113.1809,112.3044,112.8949,47171.0
2016-11-22 09:40:00,122.37,122.79,122.3,122.79,19616.0,112.8949,113.2824,112.8303,113.2824,19616.0
2016-11-22 09:50:00,122.79,123.05,122.79,122.85,33897.0,113.2824,113.5222,113.2824,113.3377,33897.0
2016-11-22 10:00:00,122.86,123.29,122.86,123.13,43711.0,113.3469,113.7436,113.3469,113.596,43711.0
2016-11-22 10:10:00,123.19,123.35,123.06,123.14,58905.0,113.6514,113.799,113.5315,113.6053,58905.0
2016-11-22 10:20:00,123.14,123.19,122.9,122.93,41760.0,113.6053,113.6514,113.3838,113.4115,41760.0
2016-11-22 10:30:00,122.91,123.0,122.77,122.94,25443.0,113.3931,113.4761,113.2639,113.4207,25443.0
2016-11-22 10:40:00,122.92,122.92,122.67,122.81,17692.0,113.4023,113.4023,113.1717,113.3008,17692.0
2016-11-22 10:50:00,122.82,122.96,122.77,122.78,14174.0,113.31,113.4392,113.2639,113.2731,14174.0
2016-11-22 11:00:00,122.78,122.98,122.77,122.86,42880.0,113.2731,113.4576,113.2639,113.3469,42880.0
2016-11-22 11:10:00,122.85,122.88,122.42,122.43,33126.0,113.3377,113.3654,112.941,112.9502,33126.0
2016-11-22 11:20:00,122.44,122.55,122.2,122.25,30247.0,112.9595,113.0609,112.738,112.7842,30247.0
2016-11-22 11:30:00,122.2,122.2,121.67,121.87,48803.0,112.738,112.738,112.2491,112.4336,48803.0
2016-11-22 11:40:00,121.89,121.97,121.7,121.8,29256.0,112.452,112.5259,112.2768,112.369,29256.0
2016-11-22 11:50:00,121.8,121.88,121.67,121.86,20353.0,112.369,112.4428,112.2491,112.4244,20353.0
2016-11-22 12:00:00,121.85,121.9,121.63,121.63,33830.0,112.4151,112.4613,112.2122,112.2122,33830.0
2016-11-22 12:10:00,121.61,121.64,121.3,121.3,24240.0,112.1937,112.2214,111.9077,111.9077,24240.0
2016-11-22 12:20:00,121.32,121.41,121.24,121.24,34586.0,111.9262,112.0092,111.8524,111.8524,34586.0
2016-11-22 12:30:00,121.24,121.24,120.98,120.99,30516.0,111.8524,111.8524,111.6125,111.6217,30516.0
2016-11-22 12:40:00,121.0,121.03,120.9,120.98,29096.0,111.631,111.6586,111.5387,111.6125,29096.0
2016-11-22 12:50:00,120.99,121.09,120.93,120.99,36704.0,111.6217,111.714,111.5664,111.6217,36704.0
2016-11-22 13:00:00,120.99,121.11,120.91,121.05,41014.0,111.6217,111.7324,111.5479,111.6771,41014.0
2016-11-22 13:10:00,121.02,121.07,120.99,121.02,38615.0,111.6494,111.6955,111.6217,111.6494,38615.0
2016-11-22 13:20:00,121.02,121.09,120.96,121.03,39901.0,111.6494,111.714,111.5941,111.6586,39901.0
2016-11-22 13:30:00,121.0,121.41,121.0,121.28,35746.0,111.631,112.0092,111.631,111.8893,35746.0
2016-11-22 13:40:00,121.26,121.32,121.24,121.24,36426.0,111.8708,111.9262,111.8524,111.8524,36426.0
2016-11-22 13:50:00,121.24,121.27,121.13,121.16,58464.0,111.8524,111.8801,111.7509,111.7786,58464.0
2016-11-22 14:00:00,121.16,121.18,120.97,121.02,36786.0,111.7786,111.797,111.6033,111.6494,36786.0
2016-11-22 14:10:00,121.02,121.07,120.95,121.02,33939.0,111.6494,111.6955,111.5848,111.6494,33939.0
2016-11-22 14:20:00,121.01,121.03,120.98,121.0,29211.0,111.6402,111.6586,111.6125,111.631,29211.0
2016-11-22 14:30:00,121.0,121.02,120.96,121.0,37508.0,111.631,111.6494,111.5941,111.631,37508.0
2016-11-22 14:40:00,121.01,121.01,120.97,121.0,34263.0,111.6402,111.6402,111.6033,111.631,34263.0
2016-11-22 14:50:00,121.0,121.07,120.96,120.96,46462.0,111.631,111.6955,111.5941,111.5941,46462.0
2016-11-22 15:00:00,120.97,121.09,120.97,120.99,56240.0,111.6033,111.714,111.6033,111.6217,56240.0
2016-11-22 15:10:00,120.96,120.96,120.89,120.92,34789.0,111.5941,111.5941,111.5295,111.5572,34789.0
2016-11-22 15:20:00,120.93,121.01,120.89,120.99,42087.0,111.5664,111.6402,111.5295,111.6217,42087.0
2016-11-22 15:30:00,121.0,121.01,120.98,121.0,70925.0,111.631,111.6402,111.6125,111.631,70925.0
2016-11-22 15:40:00,120.99,121.01,120.9,121.0,99253.0,111.6217,111.6402,111.5387,111.631,99253.0
2016-11-22 15:50:00,121.0,121.01,120.7,120.73,191020.0,111.631,111.6402,111.3542,111.3819,191020.0
2016-11-23 09:30:00,120.04,120.89,120.04,120.85,38070.0,111.0769,111.8635,111.0769,111.8265,38070.0
2016-11-23 09:40:00,120.79,120.93,120.61,120.88,35730.0,111.7709,111.9005,111.6044,111.8542,35730.0
2016-11-23 09:50:00,120.87,121.14,120.87,121.03,23134.0,111.845,112.0948,111.845,111.993,23134.0
2016-11-23 10:00:00,121.04,121.05,120.88,121.01,40430.0,112.0023,112.0115,111.8542,111.9745,40430.0
2016-11-23 10:10:00,121.01,121.02,120.65,120.74,80955.0,111.9745,111.9838,111.6414,111.7247,80955.0
2016-11-23 10:20:00,120.75,120.8,120.73,120.77,84931.0,111.7339,111.7802,111.7154,111.7524,84931.0
2016-11-23 10:30:00,120.78,120.81,120.71,120.71,38530.0,111.7617,111.7895,111.6969,111.6969,38530.0
2016-11-23 10:40:00,120.71,120.76,120.46,120.51,27847.0,111.6969,111.7432,111.4656,111.5119,27847.0
2016-11-23 10:50:00,120.52,120.58,120.23,120.34,35724.0,111.5211,111.5766,111.2528,111.3545,35724.0
2016-11-23 11:00:00,120.34,120.37,119.94,119.96,38481.0,111.3545,111.3823,110.9844,111.0029,38481.0
2016-11-23 11:10:00,119.97,120.1,119.93,120.06,48201.0,111.0122,111.1325,110.9752,111.0955,48201.0
2016-11-23 11:20:00,120.05,120.07,119.9,119.95,23669.0,111.0862,111.1047,110.9474,110.9937,23669.0
2016-11-23 11:30:00,119.96,120.01,119.9,119.99,36565.0,111.0029,111.0492,110.9474,111.0307,36565.0
2016-11-23 11:40:00,119.98,120.0,119.83,119.9,51791.0,111.0214,111.0399,110.8826,110.9474,51791.0
2016-11-23 11:50:00,119.91,119.96,119.82,119.88,40506.0,110.9567,111.0029,110.8734,110.9289,40506.0
2016-11-23 12:00:00,119.89,120.0,119.87,119.95,43911.0,110.9381,111.0399,110.9196,110.9937,43911.0
2016-11-23 12:10:00,119.95,119.97,119.87,119.94,30362.0,110.9937,111.0122,110.9196,110.9844,30362.0
2016-11-23 12:20:00,119.94,119.96,119.78,119.8,46236.0,110.9844,111.0029,110.8364,110.8549,46236.0
2016-11-23 12:30:00,119.78,119.83,119.62,119.67,42694.0,110.8364,110.8826,110.6883,110.7346,42694.0
2016-11-23 12:40:00,119.68,119.7,119.49,119.55,64803.0,110.7438,110.7623,110.568,110.6235,64803.0
2016-11-23 12:50:00,119.55,119.65,119.48,119.57,66546.0,110.6235,110.7161,110.5588,110.642,66546.0
2016-11-23 13:00:00,119.58,119.6,119.5,119.57,56034.0,110.6513,110.6698,110.5773,110.642,56034.0
2016-11-23 13:10:00,119.57,119.7,119.53,119.58,79829.0,110.642,110.7623,110.605,110.6513,79829.0
2016-11-23 13:20:00,119.58,119.72,119.54,119.55,39869.0,110.6513,110.7808,110.6143,110.6235,39869.0
2016-11-23 13:30:00,119.55,119.69,119.51,119.65,44964.0,110.6235,110.7531,110.5865,110.7161,44964.0
2016-11-23 13:40:00,119.66,119.92,119.66,119.87,40473.0,110.7253,110.9659,110.7253,110.9196,40473.0
2016-11-23 13:50:00,119.86,119.89,119.81,119.85,30190.0,110.9104,110.9381,110.8641,110.9011,30190.0
2016-11-23 14:00:00,119.83,120.0,119.69,119.86,63866.0,110.8826,111.0399,110.7531,110.9104,63866.0
2016-11-23 14:10:00,119.87,119.96,119.83,119.91,83829.0,110.9196,111.0029,110.8826,110.9567,83829.0
2016-11-23 14:20:00,119.94,120.33,119.93,120.23,65125.0,110.9844,111.3453,110.9752,111.2528,65125.0
2016-11-23 14:30:00,120.21,120.48,120.08,120.14,43923.0,111.2343,111.4841,111.114,111.1695,43923.0
2016-11-23 14:40:00,120.14,120.21,120.05,120.14,46650.0,111.1695,111.2343,111.0862,111.1695,46650.0
2016-11-23 14:50:00,120.13,120.27,120.03,120.25,62345.0,111.1602,111.2898,111.0677,111.2713,62345.0
2016-11-23 15:00:00,120.25,120.27,120.11,120.22,44237.0,111.2713,111.2898,111.1417,111.2435,44237.0
2016-11-23 15:10:00,120.22,120.27,120.16,120.16,49170.0,111.2435,111.2898,111.188,111.188,49170.0
2016-11-23 15:20:00,120.18,120.18,120.05,120.09,58867.0,111.2065,111.2065,111.0862,111.1232,58867.0
2016-11-23 15:30:00,120.09,120.11,120.03,120.08,127346.0,111.1232,111.1417,111.0677,111.114,127346.0
2016-11-23 15:40:00,120.08,120.27,120.08,120.12,133838.0,111.114,111.2898,111.114,111.151,133838.0
2016-11-23 15:50:00,120.12,120.23,120.12,120.14,175637.0,111.151,111.2528,111.151,111.1695,175637.0
2016-11-25 09:30:00,120.43,120.61,119.37,120.19,29226.0,111.4378,111.6044,110.457,111.2157,29226.0
2016-11-25 09:40:00,120.31,120.59,120.3,120.59,13676.0,111.3268,111.5859,111.3175,111.5859,13676.0
2016-11-25 09:50:00,120.57,120.82,120.46,120.59,25022.0,111.5674,111.7987,111.4656,111.5859,25022.0
2016-11-25 10:00:00,120.61,120.76,120.51,120.64,32954.0,111.6044,111.7432,111.5119,111.6321,32954.0
2016-11-25 10:10:00,120.64,120.64,120.08,120.14,44657.0,111.6321,111.6321,111.114,111.1695,44657.0
2016-11-25 10:20:00,120.2,120.28,120.01,120.19,35513.0,111.225,111.299,111.0492,111.2157,35513.0
2016-11-25 10:30:00,120.14,120.16,119.85,120.03,40851.0,111.1695,111.188,110.9011,111.0677,40851.0
2016-11-25 10:40:00,120.04,120.05,119.37,119.47,41316.0,111.0769,111.0862,110.457,110.5495,41316.0
2016-11-25 10:50:00,119.59,119.73,119.25,119.73,25022.0,110.6605,110.7901,110.3459,110.7901,25022.0
2016-11-25 11:00:00,119.73,119.79,119.29,119.32,75614.0,110.7901,110.8456,110.3829,110.4107,75614.0
2016-11-25 11:10:00,119.43,119.87,119.41,119.54,47456.0,110.5125,110.9196,110.494,110.6143,47456.0
2016-11-25 11:20:00,119.55,119.68,119.24,119.49,33905.0,110.6235,110.7438,110.3367,110.568,33905.0
2016-11-25 11:30:00,119.51,119.59,119.16,119.52,53172.0,110.5865,110.6605,110.2627,110.5958,53172.0
2016-11-25 11:40:00,119.51,119.62,119.46,119.59,97316.0,110.5865,110.6883,110.5403,110.6605,97316.0
2016-11-25 11:50:00,119.61,119.66,119.54,119.6,55961.0,110.6791,110.7253,110.6143,110.6698,55961.0
2016-11-25 12:00:00,119.61,119.75,119.24,119.51,75747.0,110.6791,110.8086,110.3367,110.5865,75747.0
2016-11-25 12:10:00,119.54,119.68,119.54,119.64,63648.0,110.6143,110.7438,110.6143,110.7068,63648.0
2016-11-25 12:20:00,119.65,119.78,119.46,119.78,83824.0,110.7161,110.8364,110.5403,110.8364,83824.0
2016-11-25 12:30:00,119.79,119.91,119.56,119.75,93122.0,110.8456,110.9567,110.6328,110.8086,93122.0
2016-11-25 12:40:00,119.75,119.78,119.62,119.76,83943.0,110.8086,110.8364,110.6883,110.8179,83943.0
2016-11-25 12:50:00,119.76,119.85,119.7,119.85,121380.0,110.8179,110.9011,110.7623,110.9011,121380.0
2016-11-28 09:30:00,119.28,119.63,119.16,119.39,66032.0,110.3737,110.6976,110.2627,110.4755,66032.0
2016-11-28 09:40:00,119.4,119.53,118.81,119.14,53452.0,110.4847,110.605,109.9388,110.2441,53452.0
2016-11-28 09:50:00,119.11,119.2,118.42,118.61,92451.0,110.2164,110.2997,109.5779,109.7537,92451.0
2016-11-28 10:00:00,118.72,118.94,118.6,118.86,47082.0,109.8555,110.0591,109.7445,109.9851,47082.0
2016-11-28 10:10:00,118.87,118.98,118.42,118.51,74599.0,109.9943,110.0961,109.5779,109.6612,74599.0
2016-11-28 10:20:00,118.49,118.78,118.43,118.73,56213.0,109.6427,109.911,109.5872,109.8648,56213.0
2016-11-28 10:30:00,118.72,118.82,118.55,118.67,73133.0,109.8555,109.948,109.6982,109.8092,73133.0
2016-11-28 10:40:00,118.65,118.74,118.46,118.46,41026.0,109.7907,109.874,109.6149,109.6149,41026.0
2016-11-28 10:50:00,118.46,118.6,118.46,118.47,63486.0,109.6149,109.7445,109.6149,109.6242,63486.0
2016-11-28 11:00:00,118.47,118.87,118.47,118.87,98338.0,109.6242,109.9943,109.6242,109.9943,98338.0
2016-11-28 11:10:00,118.89,119.04,118.76,118.97,45005.0,110.0128,110.1516,109.8925,110.0868,45005.0
2016-11-28 11:20:00,118.95,119.0,118.8,118.8,40754.0,110.0683,110.1146,109.9295,109.9295,40754.0
2016-11-28 11:30:00,118.8,118.98,118.8,118.89,51537.0,109.9295,110.0961,109.9295,110.0128,51537.0
2016-11-28 11:40:00,118.89,118.97,118.65,118.65,33961.0,110.0128,110.0868,109.7907,109.7907,33961.0
2016-11-28 11:50:00,118.71,118.77,118.63,118.65,45947.0,109.8463,109.9018,109.7722,109.7907,45947.0
2016-11-28 12:00:00,118.65,118.7,118.57,118.6,58777.0,109.7907,109.837,109.7167,109.7445,58777.0
2016-11-28 12:10:00,118.6,118.73,118.53,118.73,55247.0,109.7445,109.8648,109.6797,109.8648,55247.0
2016-11-28 12:20:00,118.71,118.88,118.71,118.83,21908.0,109.8463,110.0036,109.8463,109.9573,21908.0
2016-11-28 12:30:00,118.82,118.95,118.82,118.88,24248.0,109.948,110.0683,109.948,110.0036,24248.0
2016-11-28 12:40:00,118.89,118.97,118.85,118.92,27510.0,110.0128,110.0868,109.9758,110.0406,27510.0
2016-11-28 12:50:00,118.95,118.95,118.84,118.86,26203.0,110.0683,110.0683,109.9665,109.9851,26203.0
2016-11-28 13:00:00,118.88,118.88,118.83,118.87,46908.0,110.0036,110.0036,109.9573,109.9943,46908.0
2016-11-28 13:10:00,118.86,118.91,118.83,118.87,33441.0,109.9851,110.0313,109.9573,109.9943,33441.0
2016-11-28 13:20:00,118.86,119.1,118.85,119.04,38509.0,109.9851,110.2071,109.9758,110.1516,38509.0
2016-11-28 13:30:00,119.06,119.18,119.04,119.1,27146.0,110.1701,110.2812,110.1516,110.2071,27146.0
2016-11-28 13:40:00,119.1,119.18,119.03,119.09,27588.0,110.2071,110.2812,110.1424,110.1979,27588.0
2016-11-28 13:50:00,119.09,119.1,118.99,118.99,19328.0,110.1979,110.2071,110.1053,110.1053,19328.0
2016-11-28 14:00:00,118.99,119.08,118.99,119.05,22617.0,110.1053,110.1886,110.1053,110.1609,22617.0
2016-11-28 14:10:00,119.05,119.07,118.94,119.05,32378.0,110.1609,110.1794,110.0591,110.1609,32378.0
2016-11-28 14:20:00,119.03,119.06,118.93,118.97,23062.0,110.1424,110.1701,110.0498,110.0868,23062.0
2016-11-28 14:30:00,118.97,119.07,118.92,119.05,36405.0,110.0868,110.1794,110.0406,110.1609,36405.0
2016-11-28 14:40:00,119.05,119.06,118.96,119.0,25211.0,110.1609,110.1701,110.0776,110.1146,25211.0
2016-11-28 14:50:00,119.0,119.04,118.91,118.94,24450.0,110.1146,110.1516,110.0313,110.0591,24450.0
2016-11-28 15:00:00,118.96,118.99,118.79,118.86,39585.0,110.0776,110.1053,109.9203,109.9851,39585.0
2016-11-28 15:10:00,118.83,118.86,118.75,118.75,25999.0,109.9573,109.9851,109.8833,109.8833,25999.0
2016-11-28 15:20:00,118.75,118.77,118.47,118.47,40755.0,109.8833,109.9018,109.6242,109.6242,40755.0
2016-11-28 15:30:00,118.48,118.54,118.41,118.46,56866.0,109.6334,109.6889,109.5687,109.6149,56866.0
2016-11-28 15:40:00,118.47,118.49,118.42,118.43,74662.0,109.6242,109.6427,109.5779,109.5872,74662.0
2016-11-28 15:50:00,118.43,118.45,118.34,118.4,153047.0,109.5872,109.6057,109.5039,109.5594,153047.0
2016-11-29 09:30:00,118.13,119.08,118.13,118.91,26885.0,109.3096,110.1886,109.3096,110.0313,26885.0
2016-11-29 09:40:00,118.89,118.89,118.24,118.24,18094.0,110.0128,110.0128,109.4113,109.4113,18094.0
2016-11-29 09:50:00,118.25,118.65,118.16,118.62,19998.0,109.4206,109.7907,109.3373,109.763,19998.0
2016-11-29 10:00:00,118.69,118.83,118.53,118.56,27554.0,109.8277,109.9573,109.6797,109.7075,27554.0
2016-11-29 10:10:00,118.59,118.79,118.52,118.66,18891.0,109.7352,109.9203,109.6704,109.8,18891.0
2016-11-29 10:20:00,118.66,119.07,118.64,119.06,31721.0,109.8,110.1794,109.7815,110.1701,31721.0
2016-11-29 10:30:00,119.05,119.18,118.95,119.08,24771.0,110.1609,110.2812,110.0683,110.1886,24771.0
2016-11-29 10:40:00,119.07,119.19,118.93,119.12,72812.0,110.1794,110.2904,110.0498,110.2256,72812.0
2016-11-29 10:50:00,119.11,119.19,118.96,119.11,32268.0,110.2164,110.2904,110.0776,110.2164,32268.0
2016-11-29 11:00:00,119.13,119.28,119.04,119.27,39210.0,110.2349,110.3737,110.1516,110.3644,39210.0
2016-11-29 11:10:00,119.28,119.28,119.09,119.2,24690.0,110.3737,110.3737,110.1979,110.2997,24690.0
2016-11-29 11:20:00,119.24,119.46,119.22,119.38,25774.0,110.3367,110.5403,110.3182,110.4662,25774.0
2016-11-29 11:30:00,119.39,119.45,119.3,119.35,43744.0,110.4755,110.531,110.3922,110.4385,43744.0
2016-11-29 11:40:00,119.36,119.69,119.35,119.6,137656.0,110.4477,110.7531,110.4385,110.6698,137656.0
2016-11-29 11:50:00,119.59,119.59,119.46,119.52,28230.0,110.6605,110.6605,110.5403,110.5958,28230.0
2016-11-29 12:00:00,119.53,119.65,119.47,119.55,18470.0,110.605,110.7161,110.5495,110.6235,18470.0
2016-11-29 12:10:00,119.53,119.59,119.42,119.52,12030.0,110.605,110.6605,110.5032,110.5958,12030.0
2016-11-29 12:20:00,119.49,119.49,119.21,119.23,15649.0,110.568,110.568,110.3089,110.3274,15649.0
2016-11-29 12:30:00,119.22,119.22,119.04,119.05,13308.0,110.3182,110.3182,110.1516,110.1609,13308.0
2016-11-29 12:40:00,119.05,119.26,119.05,119.18,12600.0,110.1609,110.3552,110.1609,110.2812,12600.0
2016-11-29 12:50:00,119.19,119.34,119.14,119.33,8742.0,110.2904,110.4292,110.2441,110.42,8742.0
2016-11-29 13:00:00,119.34,119.39,119.26,119.32,9286.0,110.4292,110.4755,110.3552,110.4107,9286.0
2016-11-29 13:10:00,119.34,119.5,119.33,119.4,16382.0,110.4292,110.5773,110.42,110.4847,16382.0
2016-11-29 13:20:00,119.41,119.61,119.4,119.58,44348.0,110.494,110.6791,110.4847,110.6513,44348.0
2016-11-29 13:30:00,119.59,119.66,119.48,119.63,39200.0,110.6605,110.7253,110.5588,110.6976,39200.0
2016-11-29 13:40:00,119.61,119.78,119.58,119.78,19323.0,110.6791,110.8364,110.6513,110.8364,19323.0
2016-11-29 13:50:00,119.78,119.96,119.78,119.86,22289.0,110.8364,111.0029,110.8364,110.9104,22289.0
2016-11-29 14:00:00,119.82,119.85,119.77,119.81,24741.0,110.8734,110.9011,110.8271,110.8641,24741.0
2016-11-29 14:10:00,119.84,119.91,119.78,119.84,20217.0,110.8919,110.9567,110.8364,110.8919,20217.0
2016-11-29 14:20:00,119.86,119.9,119.8,119.83,29700.0,110.9104,110.9474,110.8549,110.8826,29700.0
2016-11-29 14:30:00,119.83,119.91,119.81,119.88,31291.0,110.8826,110.9567,110.8641,110.9289,31291.0
2016-11-29 14:40:00,119.87,119.98,119.87,119.93,19631.0,110.9196,111.0214,110.9196,110.9752,19631.0
2016-11-29 14:50:00,119.94,119.98,119.75,119.83,22931.0,110.9844,111.0214,110.8086,110.8826,22931.0
2016-11-29 15:00:00,119.82,119.82,119.69,119.71,19363.0,110.8734,110.8734,110.7531,110.7716,19363.0
2016-11-29 15:10:00,119.7,119.75,119.64,119.67,31290.0,110.7623,110.8086,110.7068,110.7346,31290.0
2016-11-29 15:20:00,119.69,119.84,119.65,119.7,30233.0,110.7531,110.8919,110.7161,110.7623,30233.0
2016-11-29 15:30:00,119.71,119.74,119.57,119.58,46885.0,110.7716,110.7993,110.642,110.6513,46885.0
2016-11-29 15:40:00,119.59,119.62,119.51,119.57,44092.0,110.6605,110.6883,110.5865,110.642,44092.0
2016-11-29 15:50:00,119.58,119.64,119.56,119.62,74372.0,110.6513,110.7068,110.6328,110.6883,74372.0
2016-11-30 09:30:00,120.11,120.93,120.11,120.35,49392.0,111.1417,111.9005,111.1417,111.3638,49392.0
2016-11-30 09:40:00,120.49,120.49,119.96,120.03,31504.0,111.4933,111.4933,111.0029,111.0677,31504.0
2016-11-30 09:50:00,120.02,120.04,119.86,120.0,19294.0,111.0584,111.0769,110.9104,111.0399,19294.0
2016-11-30 10:00:00,119.98,119.99,119.59,119.71,23818.0,111.0214,111.0307,110.6605,110.7716,23818.0
2016-11-30 10:10:00,119.71,119.87,119.68,119.75,20218.0,110.7716,110.9196,110.7438,110.8086,20218.0
2016-11-30 10:20:00,119.75,119.82,119.32,119.53,24297.0,110.8086,110.8734,110.4107,110.605,24297.0
2016-11-30 10:30:00,119.5,119.83,119.46,119.78,20454.0,110.5773,110.8826,110.5403,110.8364,20454.0
2016-11-30 10:40:00,119.73,119.75,119.56,119.74,21299.0,110.7901,110.8086,110.6328,110.7993,21299.0
2016-11-30 10:50:00,119.75,119.76,119.63,119.66,62269.0,110.8086,110.8179,110.6976,110.7253,62269.0
2016-11-30 11:00:00,119.65,119.65,119.41,119.54,21177.0,110.7161,110.7161,110.494,110.6143,21177.0
2016-11-30 11:10:00,119.51,119.53,119.41,119.46,22786.0,110.5865,110.605,110.494,110.5403,22786.0
2016-11-30 11:20:00,119.44,119.46,119.09,119.13,30730.0,110.5217,110.5403,110.1979,110.2349,30730.0
2016-11-30 11:30:00,119.14,119.32,119.06,119.28,19363.0,110.2441,110.4107,110.1701,110.3737,19363.0
2016-11-30 11:40:00,119.28,119.28,119.02,119.12,13256.0,110.3737,110.3737,110.1331,110.2256,13256.0
2016-11-30 11:50:00,119.12,119.12,118.85,118.92,42364.0,110.2256,110.2256,109.9758,110.0406,42364.0
2016-11-30 12:00:00,118.92,119.13,118.9,119.08,19303.0,110.0406,110.2349,110.0221,110.1886,19303.0
2016-11-30 12:10:00,119.07,119.19,119.0,119.19,13118.0,110.1794,110.2904,110.1146,110.2904,13118.0
2016-11-30 12:20:00,119.19,119.31,119.16,119.23,12805.0,110.2904,110.4015,110.2627,110.3274,12805.0
2016-11-30 12:30:00,119.24,119.46,119.24,119.38,19268.0,110.3367,110.5403,110.3367,110.4662,19268.0
2016-11-30 12:40:00,119.26,119.36,119.19,119.26,22092.0,110.3552,110.4477,110.2904,110.3552,22092.0
2016-11-30 12:50:00,119.25,119.37,119.21,119.36,12632.0,110.3459,110.457,110.3089,110.4477,12632.0
2016-11-30 13:00:00,119.36,119.4,119.2,119.25,18209.0,110.4477,110.4847,110.2997,110.3459,18209.0
2016-11-30 13:10:00,119.27,119.27,119.17,119.18,14482.0,110.3644,110.3644,110.2719,110.2812,14482.0
2016-11-30 13:20:00,119.2,119.21,119.05,119.06,14770.0,110.2997,110.3089,110.1609,110.1701,14770.0
2016-11-30 13:30:00,119.06,119.07,118.89,119.04,26104.0,110.1701,110.1794,110.0128,110.1516,26104.0
2016-11-30 13:40:00,119.0,119.23,118.98,119.18,12563.0,110.1146,110.3274,110.0961,110.2812,12563.0
2016-11-30 13:50:00,119.17,119.19,119.11,119.13,11035.0,110.2719,110.2904,110.2164,110.2349,11035.0
2016-11-30 14:00:00,119.13,119.13,118.83,118.87,19790.0,110.2349,110.2349,109.9573,109.9943,19790.0
2016-11-30 14:10:00,118.88,119.0,118.78,118.84,35850.0,110.0036,110.1146,109.911,109.9665,35850.0
2016-11-30 14:20:00,118.79,118.82,118.59,118.75,56108.0,109.9203,109.948,109.7352,109.8833,56108.0
2016-11-30 14:30:00,118.79,118.79,118.56,118.68,37990.0,109.9203,109.9203,109.7075,109.8185,37990.0
2016-11-30 14:40:00,118.68,118.82,118.66,118.81,22686.0,109.8185,109.948,109.8,109.9388,22686.0
2016-11-30 14:50:00,118.8,118.87,118.6,118.75,49226.0,109.9295,109.9943,109.7445,109.8833,49226.0
2016-11-30 15:00:00,118.78,118.86,118.71,118.84,31058.0,109.911,109.9851,109.8463,109.9665,31058.0
2016-11-30 15:10:00,118.86,119.0,118.77,118.97,33671.0,109.9851,110.1146,109.9018,110.0868,33671.0
2016-11-30 15:20:00,118.99,119.16,118.98,119.1,34445.0,110.1053,110.2627,110.0961,110.2071,34445.0
2016-11-30 15:30:00,119.11,119.15,118.98,119.0,54097.0,110.2164,110.2534,110.0961,110.1146,54097.0
2016-11-30 15:40:00,118.99,119.06,118.89,119.03,70670.0,110.1053,110.1701,110.0128,110.1424,70670.0
2016-11-30 15:50:00,119.02,119.08,118.9,118.98,186462.0,110.1331,110.1886,110.0221,110.0961,186462.0
2016-12-01 09:30:00,119.4,119.67,118.81,118.93,50129.0,110.4847,110.7346,109.9388,110.0498,50129.0
2016-12-01 09:40:00,118.92,118.95,118.38,118.4,62049.0,110.0406,110.0683,109.5409,109.5594,62049.0
2016-12-01 09:50:00,118.38,118.62,118.09,118.62,99927.0,109.5409,109.763,109.2725,109.763,99927.0
2016-12-01 10:00:00,118.55,118.9,118.1,118.64,121053.0,109.6982,110.0221,109.2818,109.7815,121053.0
2016-12-01 10:10:00,118.68,119.26,118.63,119.17,72404.0,109.8185,110.3552,109.7722,110.2719,72404.0
2016-12-01 10:20:00,119.06,119.16,118.45,118.45,57453.0,110.1701,110.2627,109.6057,109.6057,57453.0
2016-12-01 10:30:00,118.45,118.64,118.02,118.46,66638.0,109.6057,109.7815,109.2078,109.6149,66638.0
2016-12-01 10:40:00,118.46,118.54,118.06,118.17,40912.0,109.6149,109.6889,109.2448,109.3466,40912.0
2016-12-01 10:50:00,118.17,118.17,117.78,117.88,54273.0,109.3466,109.3466,108.9857,109.0782,54273.0
2016-12-01 11:00:00,117.88,118.31,117.86,118.05,54427.0,109.0782,109.4761,109.0597,109.2355,54427.0
2016-12-01 11:10:00,118.05,118.19,117.74,118.01,29599.0,109.2355,109.3651,108.9487,109.1985,29599.0
2016-12-01 11:20:00,118.03,118.09,117.75,117.81,55912.0,109.217,109.2725,108.9579,109.0135,55912.0
2016-12-01 11:30:00,117.81,117.86,117.45,117.47,88959.0,109.0135,109.0597,108.6803,108.6988,88959.0
2016-12-01 11:40:00,117.47,117.6,117.21,117.54,71593.0,108.6988,108.8191,108.4583,108.7636,71593.0
2016-12-01 11:50:00,117.53,117.54,117.06,117.14,77713.0,108.7544,108.7636,108.3195,108.3935,77713.0
2016-12-01 12:00:00,117.12,117.14,116.68,116.94,41130.0,108.375,108.3935,107.9678,108.2084,41130.0
2016-12-01 12:10:00,116.96,116.96,116.43,116.46,60736.0,108.2269,108.2269,107.7365,107.7643,60736.0
2016-12-01 12:20:00,116.45,116.54,116.3,116.4,123522.0,107.755,107.8383,107.6162,107.7087,123522.0
2016-12-01 12:30:00,116.38,117.15,116.38,117.15,96771.0,107.6902,108.4027,107.6902,108.4027,96771.0
2016-12-01 12:40:00,117.12,117.17,116.83,116.83,49008.0,108.375,108.4212,108.1066,108.1066,49008.0
2016-12-01 12:50:00,116.79,116.98,116.63,116.76,32323.0,108.0696,108.2454,107.9216,108.0419,32323.0
2016-12-01 13:00:00,116.73,116.87,116.54,116.56,31868.0,108.0141,108.1436,107.8383,107.8568,31868.0
2016-12-01 13:10:00,116.57,116.96,116.4,116.42,205203.0,107.866,108.2269,107.7087,107.7272,205203.0
2016-12-01 13:20:00,116.4,116.45,115.77,116.45,108337.0,107.7087,107.755,107.1258,107.755,108337.0
2016-12-01 13:30:00,116.46,116.62,115.97,116.1,65929.0,107.7643,107.9123,107.3108,107.4311,65929.0
2016-12-01 13:40:00,116.07,116.33,115.91,116.22,55252.0,107.4034,107.644,107.2553,107.5422,55252.0
2016-12-01 13:50:00,116.25,116.26,115.55,115.55,27123.0,107.5699,107.5792,106.9222,106.9222,27123.0
2016-12-01 14:00:00,115.58,116.13,115.53,116.0,39043.0,106.95,107.4589,106.9037,107.3386,39043.0
2016-12-01 14:10:00,116.0,116.28,115.99,116.22,27430.0,107.3386,107.5977,107.3294,107.5422,27430.0
2016-12-01 14:20:00,116.15,116.27,116.12,116.15,30243.0,107.4774,107.5884,107.4496,107.4774,30243.0
2016-12-01 14:30:00,116.16,116.18,115.98,116.06,37239.0,107.4867,107.5052,107.3201,107.3941,37239.0
2016-12-01 14:40:00,116.08,116.19,115.92,115.92,34793.0,107.4126,107.5144,107.2646,107.2646,34793.0
2016-12-01 14:50:00,115.94,116.24,115.77,115.94,49395.0,107.2831,107.5607,107.1258,107.2831,49395.0
2016-12-01 15:00:00,115.94,116.33,115.92,116.3,37776.0,107.2831,107.644,107.2646,107.6162,37776.0
2016-12-01 15:10:00,116.28,116.3,116.05,116.07,77399.0,107.5977,107.6162,107.3849,107.4034,77399.0
2016-12-01 15:20:00,116.07,116.17,115.81,115.87,117814.0,107.4034,107.4959,107.1628,107.2183,117814.0
2016-12-01 15:30:00,115.86,116.14,115.85,115.98,178130.0,107.2091,107.4682,107.1998,107.3201,178130.0
2016-12-01 15:40:00,115.96,116.1,115.92,116.02,91491.0,107.3016,107.4311,107.2646,107.3571,91491.0
2016-12-01 15:50:00,116.02,116.27,115.99,116.25,179455.0,107.3571,107.5884,107.3294,107.5699,179455.0
2016-12-02 09:30:00,116.31,116.65,114.8,116.26,79564.0,107.6255,107.9401,106.2282,107.5792,79564.0
2016-12-02 09:40:00,116.29,116.43,115.62,115.7,57546.0,107.607,107.7365,106.987,107.061,57546.0
2016-12-02 09:50:00,115.71,116.38,115.63,116.18,48222.0,107.0703,107.6902,106.9962,107.5052,48222.0
2016-12-02 10:00:00,116.28,116.54,116.24,116.48,37314.0,107.5977,107.8383,107.5607,107.7828,37314.0
2016-12-02 10:10:00,116.43,116.43,115.91,116.06,44672.0,107.7365,107.7365,107.2553,107.3941,44672.0
2016-12-02 10:20:00,116.07,116.17,115.84,116.03,28839.0,107.4034,107.4959,107.1906,107.3664,28839.0
2016-12-02 10:30:00,115.97,116.13,115.85,116.0,56360.0,107.3108,107.4589,107.1998,107.3386,56360.0
2016-12-02 10:40:00,116.06,116.19,115.94,116.11,51329.0,107.3941,107.5144,107.2831,107.4404,51329.0
2016-12-02 10:50:00,116.14,116.17,115.98,116.03,53851.0,107.4682,107.4959,107.3201,107.3664,53851.0
2016-12-02 11:00:00,116.03,116.55,115.97,116.54,49909.0,107.3664,107.8475,107.3108,107.8383,49909.0
2016-12-02 11:10:00,116.46,116.83,116.39,116.83,57111.0,107.7643,108.1066,107.6995,108.1066,57111.0
2016-12-02 11:20:00,116.82,117.0,116.78,116.87,37499.0,108.0974,108.2639,108.0604,108.1436,37499.0
2016-12-02 11:30:00,116.87,116.91,116.68,116.83,21789.0,108.1436,108.1807,107.9678,108.1066,21789.0
2016-12-02 11:40:00,116.83,116.89,116.46,116.46,26720.0,108.1066,108.1622,107.7643,107.7643,26720.0
2016-12-02 11:50:00,116.48,116.77,116.47,116.71,18783.0,107.7828,108.0511,107.7735,107.9956,18783.0
2016-12-02 12:00:00,116.67,116.67,116.27,116.27,24976.0,107.9586,107.9586,107.5884,107.5884,24976.0
2016-12-02 12:10:00,116.28,116.29,115.97,116.22,73857.0,107.5977,107.607,107.3108,107.5422,73857.0
2016-12-02 12:20:00,116.26,116.57,116.26,116.52,30105.0,107.5792,107.866,107.5792,107.8198,30105.0
2016-12-02 12:30:00,116.52,116.52,116.14,116.2,60628.0,107.8198,107.8198,107.4682,107.5237,60628.0
2016-12-02 12:40:00,116.2,116.27,116.04,116.12,21301.0,107.5237,107.5884,107.3756,107.4496,21301.0
2016-12-02 12:50:00,116.16,116.2,115.92,115.98,33545.0,107.4867,107.5237,107.2646,107.3201,33545.0
2016-12-02 13:00:00,116.0,116.0,115.57,115.8,56958.0,107.3386,107.3386,106.9407,107.1535,56958.0
2016-12-02 13:10:00,115.81,115.84,115.2,115.2,37941.0,107.1628,107.1906,106.5983,106.5983,37941.0
2016-12-02 13:20:00,115.26,115.36,115.08,115.13,33608.0,106.6539,106.7464,106.4873,106.5336,33608.0
2016-12-02 13:30:00,115.16,115.45,115.11,115.31,32813.0,106.5613,106.8297,106.5151,106.7001,32813.0
2016-12-02 13:40:00,115.32,115.37,115.08,115.14,42718.0,106.7094,106.7556,106.4873,106.5428,42718.0
2016-12-02 13:50:00,115.16,115.31,115.12,115.16,29303.0,106.5613,106.7001,106.5243,106.5613,29303.0
2016-12-02 14:00:00,115.16,115.48,115.14,115.28,30158.0,106.5613,106.8574,106.5428,106.6724,30158.0
2016-12-02 14:10:00,115.3,115.52,115.3,115.32,36761.0,106.6909,106.8944,106.6909,106.7094,36761.0
2016-12-02 14:20:00,115.37,115.37,115.26,115.29,20424.0,106.7556,106.7556,106.6539,106.6816,20424.0
2016-12-02 14:30:00,115.31,115.31,115.06,115.11,30627.0,106.7001,106.7001,106.4688,106.5151,30627.0
2016-12-02 14:40:00,115.13,115.31,115.1,115.22,73558.0,106.5336,106.7001,106.5058,106.6168,73558.0
2016-12-02 14:50:00,115.23,115.45,115.14,115.41,38518.0,106.6261,106.8297,106.5428,106.7927,38518.0
2016-12-02 15:00:00,115.41,115.46,115.32,115.34,37158.0,106.7927,106.8389,106.7094,106.7279,37158.0
2016-12-02 15:10:00,115.34,115.44,115.19,115.32,38035.0,106.7279,106.8204,106.5891,106.7094,38035.0
2016-12-02 15:20:00,115.31,115.54,115.31,115.52,36685.0,106.7001,106.913,106.7001,106.8944,36685.0
2016-12-02 15:30:00,115.54,115.61,115.47,115.5,46094.0,106.913,106.9777,106.8482,106.8759,46094.0
2016-12-02 15:40:00,115.52,115.63,115.49,115.53,94873.0,106.8944,106.9962,106.8667,106.9037,94873.0
2016-12-02 15:50:00,115.55,115.7,115.53,115.69,122818.0,106.9222,107.061,106.9037,107.0518,122818.0
2016-12-05 09:30:00,116.29,116.71,115.58,115.84,68609.0,107.607,107.9956,106.95,107.1906,68609.0
2016-12-05 09:40:00,115.84,116.36,115.81,116.1,49249.0,107.1906,107.6717,107.1628,107.4311,49249.0
2016-12-05 09:50:00,116.17,116.22,115.42,115.48,40378.0,107.4959,107.5422,106.8019,106.8574,40378.0
2016-12-05 10:00:00,115.52,115.77,115.44,115.65,77539.0,106.8944,107.1258,106.8204,107.0147,77539.0
2016-12-05 10:10:00,115.65,115.9,115.6,115.82,42409.0,107.0147,107.2461,106.9685,107.172,42409.0
2016-12-05 10:20:00,115.82,115.83,115.68,115.81,29193.0,107.172,107.1813,107.0425,107.1628,29193.0
2016-12-05 10:30:00,115.83,115.97,115.81,115.89,28920.0,107.1813,107.3108,107.1628,107.2368,28920.0
2016-12-05 10:40:00,115.92,115.95,115.83,115.91,39177.0,107.2646,107.2923,107.1813,107.2553,39177.0
2016-12-05 10:50:00,115.92,115.95,115.7,115.7,35659.0,107.2646,107.2923,107.061,107.061,35659.0
2016-12-05 11:00:00,115.71,115.77,115.4,115.65,42271.0,107.0703,107.1258,106.7834,107.0147,42271.0
2016-12-05 11:10:00,115.66,115.66,115.48,115.54,24329.0,107.024,107.024,106.8574,106.913,24329.0
2016-12-05 11:20:00,115.56,115.59,115.38,115.47,30296.0,106.9315,106.9592,106.7649,106.8482,30296.0
2016-12-05 11:30:00,115.48,115.58,115.47,115.53,41890.0,106.8574,106.95,106.8482,106.9037,41890.0
2016-12-05 11:40:00,115.51,115.71,115.45,115.6,23127.0,106.8852,107.0703,106.8297,106.9685,23127.0
2016-12-05 11:50:00,115.6,115.67,115.28,115.32,29551.0,106.9685,107.0332,106.6724,106.7094,29551.0
2016-12-05 12:00:00,115.29,115.5,115.29,115.48,59901.0,106.6816,106.8759,106.6816,106.8574,59901.0
2016-12-05 12:10:00,115.48,115.61,115.47,115.52,34310.0,106.8574,106.9777,106.8482,106.8944,34310.0
2016-12-05 12:20:00,115.57,115.59,115.43,115.51,29235.0,106.9407,106.9592,106.8112,106.8852,29235.0
2016-12-05 12:30:00,115.5,115.52,115.4,115.44,14034.0,106.8759,106.8944,106.7834,106.8204,14034.0
2016-12-05 12:40:00,115.39,115.55,115.38,115.49,17931.0,106.7742,106.9222,106.7649,106.8667,17931.0
2016-12-05 12:50:00,115.5,115.54,115.42,115.51,19008.0,106.8759,106.913,106.8019,106.8852,19008.0
2016-12-05 13:00:00,115.49,115.51,115.44,115.44,38494.0,106.8667,106.8852,106.8204,106.8204,38494.0
2016-12-05 13:10:00,115.45,115.52,115.41,115.41,22111.0,106.8297,106.8944,106.7927,106.7927,22111.0
2016-12-05 13:20:00,115.42,115.5,115.31,115.31,20048.0,106.8019,106.8759,106.7001,106.7001,20048.0
2016-12-05 13:30:00,115.34,115.4,115.21,115.29,18658.0,106.7279,106.7834,106.6076,106.6816,18658.0
2016-12-05 13:40:00,115.31,115.43,115.19,115.43,26296.0,106.7001,106.8112,106.5891,106.8112,26296.0
2016-12-05 13:50:00,115.42,115.42,115.17,115.2,37478.0,106.8019,106.8019,106.5706,106.5983,37478.0
2016-12-05 14:00:00,115.19,115.23,115.07,115.07,38992.0,106.5891,106.6261,106.478,106.478,38992.0
2016-12-05 14:10:00,115.1,115.22,115.08,115.16,19741.0,106.5058,106.6168,106.4873,106.5613,19741.0
2016-12-05 14:20:00,115.14,115.17,115.03,115.08,20828.0,106.5428,106.5706,106.441,106.4873,20828.0
2016-12-05 14:30:00,115.05,115.2,115.05,115.2,39709.0,106.4595,106.5983,106.4595,106.5983,39709.0
2016-12-05 14:40:00,115.17,115.22,115.07,115.2,57401.0,106.5706,106.6168,106.478,106.5983,57401.0
2016-12-05 14:50:00,115.2,115.21,115.09,115.11,26316.0,106.5983,106.6076,106.4966,106.5151,26316.0
2016-12-05 15:00:00,115.12,115.17,115.08,115.14,36347.0,106.5243,106.5706,106.4873,106.5428,36347.0
2016-12-05 15:10:00,115.14,115.21,114.98,115.04,47411.0,106.5428,106.6076,106.3948,106.4503,47411.0
2016-12-05 15:20:00,115.04,115.07,114.84,114.85,70171.0,106.4503,106.478,106.2652,106.2745,70171.0
2016-12-05 15:30:00,114.86,114.86,114.7,114.7,146584.0,106.2837,106.2837,106.1357,106.1357,146584.0
2016-12-05 15:40:00,114.7,114.72,114.15,114.34,176080.0,106.1357,106.1542,105.6267,105.8026,176080.0
2016-12-05 15:50:00,114.34,114.45,114.17,114.26,350901.0,105.8026,105.9043,105.6452,105.7285,350901.0
2016-12-06 09:30:00,114.72,114.84,114.15,114.59,69796.0,106.1542,106.2652,105.6267,106.0339,69796.0
2016-12-06 09:40:00,114.64,114.65,114.39,114.41,36704.0,106.0802,106.0894,105.8488,105.8673,36704.0
2016-12-06 09:50:00,114.41,114.41,114.1,114.16,25927.0,105.8673,105.8673,105.5805,105.636,25927.0
2016-12-06 10:00:00,114.12,114.16,113.97,114.05,69863.0,105.599,105.636,105.4602,105.5342,69863.0
2016-12-06 10:10:00,114.04,114.07,113.87,114.01,36665.0,105.525,105.5527,105.3676,105.4972,36665.0
2016-12-06 10:20:00,114.0,114.13,113.93,114.01,27326.0,105.4879,105.6082,105.4232,105.4972,27326.0
2016-12-06 10:30:00,114.01,114.12,113.95,114.03,63309.0,105.4972,105.599,105.4417,105.5157,63309.0
2016-12-06 10:40:00,114.03,114.1,113.82,113.82,35959.0,105.5157,105.5805,105.3214,105.3214,35959.0
2016-12-06 10:50:00,113.82,113.95,113.76,113.88,49865.0,105.3214,105.4417,105.2659,105.3769,49865.0
2016-12-06 11:00:00,113.89,113.9,113.21,113.23,51092.0,105.3862,105.3954,104.7569,104.7754,51092.0
2016-12-06 11:10:00,113.23,113.25,112.79,112.92,88882.0,104.7754,104.7939,104.3683,104.4886,88882.0
2016-12-06 11:20:00,112.92,113.4,112.91,113.25,69285.0,104.4886,104.9327,104.4793,104.7939,69285.0
2016-12-06 11:30:00,113.31,113.39,113.12,113.13,45095.0,104.8495,104.9235,104.6736,104.6829,45095.0
2016-12-06 11:40:00,113.11,113.2,112.79,112.85,60296.0,104.6644,104.7477,104.3683,104.4238,60296.0
2016-12-06 11:50:00,112.88,113.01,112.82,112.98,58926.0,104.4516,104.5719,104.396,104.5441,58926.0
2016-12-06 12:00:00,113.0,113.44,113.0,113.37,51679.0,104.5626,104.9698,104.5626,104.905,51679.0
2016-12-06 12:10:00,113.38,113.86,113.37,113.74,59489.0,104.9142,105.3584,104.905,105.2474,59489.0
2016-12-06 12:20:00,113.76,114.06,113.73,114.06,35024.0,105.2659,105.5435,105.2381,105.5435,35024.0
2016-12-06 12:30:00,114.08,114.16,113.99,114.03,33251.0,105.562,105.636,105.4787,105.5157,33251.0
2016-12-06 12:40:00,114.04,114.04,113.56,113.68,35229.0,105.525,105.525,105.0808,105.1918,35229.0
2016-12-06 12:50:00,113.66,114.04,113.56,114.0,33380.0,105.1733,105.525,105.0808,105.4879,33380.0
2016-12-06 13:00:00,114.02,114.03,113.76,113.78,22362.0,105.5064,105.5157,105.2659,105.2844,22362.0
2016-12-06 13:10:00,113.81,113.86,113.54,113.56,48898.0,105.3121,105.3584,105.0623,105.0808,48898.0
2016-12-06 13:20:00,113.56,113.56,113.41,113.41,40059.0,105.0808,105.0808,104.942,104.942,40059.0
2016-12-06 13:30:00,113.39,113.5,113.36,113.43,27881.0,104.9235,105.0253,104.8957,104.9605,27881.0
2016-12-06 13:40:00,113.45,113.49,113.22,113.22,39726.0,104.979,105.016,104.7662,104.7662,39726.0
2016-12-06 13:50:00,113.23,113.26,113.0,113.07,81904.0,104.7754,104.8032,104.5626,104.6274,81904.0
2016-12-06 14:00:00,113.07,113.24,112.98,113.1,52114.0,104.6274,104.7847,104.5441,104.6551,52114.0
2016-12-06 14:10:00,113.13,113.25,113.1,113.15,50877.0,104.6829,104.7939,104.6551,104.7014,50877.0
2016-12-06 14:20:00,113.16,113.23,112.67,113.0,68720.0,104.7107,104.7754,104.2572,104.5626,68720.0
2016-12-06 14:30:00,112.97,113.4,112.97,113.27,89414.0,104.5348,104.9327,104.5348,104.8124,89414.0
2016-12-06 14:40:00,113.27,113.28,112.82,113.2,63350.0,104.8124,104.8217,104.396,104.7477,63350.0
2016-12-06 14:50:00,113.24,113.26,112.93,113.05,50599.0,104.7847,104.8032,104.4978,104.6089,50599.0
2016-12-06 15:00:00,113.08,113.3,113.05,113.27,45586.0,104.6366,104.8402,104.6089,104.8124,45586.0
2016-12-06 15:10:00,113.28,113.66,113.22,113.61,35813.0,104.8217,105.1733,104.7662,105.1271,35813.0
2016-12-06 15:20:00,113.61,113.66,113.36,113.43,46691.0,105.1271,105.1733,104.8957,104.9605,46691.0
2016-12-06 15:30:00,113.42,113.7,113.37,113.56,64157.0,104.9512,105.2103,104.905,105.0808,64157.0
2016-12-06 15:40:00,113.57,113.64,113.45,113.46,62410.0,105.09,105.1548,104.979,104.9883,62410.0
2016-12-06 15:50:00,113.45,113.54,113.45,113.51,178774.0,104.979,105.0623,104.979,105.0345,178774.0
2016-12-07 09:30:00,113.88,113.88,112.94,113.54,54286.0,105.3769,105.3769,104.5071,105.0623,54286.0
2016-12-07 09:40:00,113.53,113.54,112.95,113.09,38092.0,105.053,105.0623,104.5163,104.6459,38092.0
2016-12-07 09:50:00,113.15,113.26,113.01,113.08,32506.0,104.7014,104.8032,104.5719,104.6366,32506.0
2016-12-07 10:00:00,113.12,113.16,112.93,112.99,17282.0,104.6736,104.7107,104.4978,104.5534,17282.0
2016-12-07 10:10:00,113.01,113.12,112.87,113.0,29853.0,104.5719,104.6736,104.4423,104.5626,29853.0
2016-12-07 10:20:00,112.96,113.15,112.91,113.15,18430.0,104.5256,104.7014,104.4793,104.7014,18430.0
2016-12-07 10:30:00,113.18,113.23,113.01,113.09,36809.0,104.7292,104.7754,104.5719,104.6459,36809.0
2016-12-07 10:40:00,113.07,113.13,112.98,113.03,39351.0,104.6274,104.6829,104.5441,104.5904,39351.0
2016-12-07 10:50:00,113.06,113.06,112.83,112.87,21898.0,104.6181,104.6181,104.4053,104.4423,21898.0
2016-12-07 11:00:00,112.86,112.86,112.58,112.71,35552.0,104.4331,104.4331,104.174,104.2943,35552.0
2016-12-07 11:10:00,112.71,112.81,112.59,112.77,68810.0,104.2943,104.3868,104.1832,104.3498,68810.0
2016-12-07 11:20:00,112.77,112.86,112.74,112.81,45125.0,104.3498,104.4331,104.322,104.3868,45125.0
2016-12-07 11:30:00,112.78,112.9,112.62,112.89,67868.0,104.359,104.4701,104.211,104.4608,67868.0
2016-12-07 11:40:00,112.91,113.13,112.91,113.06,58115.0,104.4793,104.6829,104.4793,104.6181,58115.0
2016-12-07 11:50:00,113.08,113.14,113.02,113.11,35060.0,104.6366,104.6922,104.5811,104.6644,35060.0
2016-12-07 12:00:00,113.11,113.26,113.08,113.19,31598.0,104.6644,104.8032,104.6366,104.7384,31598.0
2016-12-07 12:10:00,113.21,113.3,113.15,113.15,18022.0,104.7569,104.8402,104.7014,104.7014,18022.0
2016-12-07 12:20:00,113.16,113.29,113.15,113.25,17973.0,104.7107,104.831,104.7014,104.7939,17973.0
2016-12-07 12:30:00,113.24,113.24,113.07,113.11,14741.0,104.7847,104.7847,104.6274,104.6644,14741.0
2016-12-07 12:40:00,113.09,113.17,113.04,113.1,26446.0,104.6459,104.7199,104.5996,104.6551,26446.0
2016-12-07 12:50:00,113.08,113.13,112.99,113.08,37186.0,104.6366,104.6829,104.5534,104.6366,37186.0
2016-12-07 13:00:00,113.1,113.49,113.07,113.43,35247.0,104.6551,105.016,104.6274,104.9605,35247.0
2016-12-07 13:10:00,113.47,113.48,113.32,113.4,25469.0,104.9975,105.0068,104.8587,104.9327,25469.0
2016-12-07 13:20:00,113.44,113.73,113.38,113.64,42621.0,104.9698,105.2381,104.9142,105.1548,42621.0
2016-12-07 13:30:00,113.58,113.73,113.52,113.66,43634.0,105.0993,105.2381,105.0438,105.1733,43634.0
2016-12-07 13:40:00,113.65,113.75,113.57,113.72,31181.0,105.1641,105.2566,105.09,105.2288,31181.0
2016-12-07 13:50:00,113.75,114.21,113.68,114.17,44167.0,105.2566,105.6823,105.1918,105.6452,44167.0
2016-12-07 14:00:00,114.21,114.24,113.84,113.85,49702.0,105.6823,105.71,105.3399,105.3491,49702.0
2016-12-07 14:10:00,113.9,114.07,113.77,113.94,44956.0,105.3954,105.5527,105.2751,105.4324,44956.0
2016-12-07 14:20:00,113.99,114.07,113.85,113.93,26458.0,105.4787,105.5527,105.3491,105.4232,26458.0
2016-12-07 14:30:00,113.92,114.1,113.89,113.96,23669.0,105.4139,105.5805,105.3862,105.4509,23669.0
2016-12-07 14:40:00,113.97,114.15,113.9,114.09,37396.0,105.4602,105.6267,105.3954,105.5712,37396.0
2016-12-07 14:50:00,114.08,114.35,114.01,114.31,18992.0,105.562,105.8118,105.4972,105.7748,18992.0
2016-12-07 15:00:00,114.34,114.58,114.23,114.56,24510.0,105.8026,106.0246,105.7008,106.0061,24510.0
2016-12-07 15:10:00,114.57,114.58,114.49,114.54,14452.0,106.0154,106.0246,105.9414,105.9876,14452.0
2016-12-07 15:20:00,114.53,114.56,114.27,114.34,38333.0,105.9784,106.0061,105.7378,105.8026,38333.0
2016-12-07 15:30:00,114.36,114.43,114.28,114.32,61414.0,105.8211,105.8858,105.747,105.784,61414.0
2016-12-07 15:40:00,114.33,114.4,114.24,114.3,49451.0,105.7933,105.8581,105.71,105.7655,49451.0
2016-12-07 15:50:00,114.26,114.33,114.2,114.3,149041.0,105.7285,105.7933,105.673,105.7655,149041.0
2016-12-08 09:30:00,114.43,114.54,114.02,114.29,37366.0,105.8858,105.9876,105.5064,105.7563,37366.0
2016-12-08 09:40:00,114.27,114.41,114.18,114.37,19529.0,105.7378,105.8673,105.6545,105.8303,19529.0
2016-12-08 09:50:00,114.39,114.72,114.29,114.69,64847.0,105.8488,106.1542,105.7563,106.1264,64847.0
2016-12-08 10:00:00,114.65,114.81,114.38,114.68,64689.0,106.0894,106.2375,105.8396,106.1172,64689.0
2016-12-08 10:10:00,114.61,114.76,114.46,114.68,40432.0,106.0524,106.1912,105.9136,106.1172,40432.0
2016-12-08 10:20:00,114.67,115.01,114.67,114.98,20255.0,106.1079,106.4225,106.1079,106.3948,20255.0
2016-12-08 10:30:00,114.97,115.26,114.96,115.26,16610.0,106.3855,106.6539,106.3763,106.6539,16610.0
2016-12-08 10:40:00,115.21,115.4,115.19,115.4,19099.0,106.6076,106.7834,106.5891,106.7834,19099.0
2016-12-08 10:50:00,115.4,115.4,115.02,115.02,32680.0,106.7834,106.7834,106.4318,106.4318,32680.0
2016-12-08 11:00:00,115.04,115.21,114.99,115.13,21873.0,106.4503,106.6076,106.404,106.5336,21873.0
2016-12-08 11:10:00,115.14,115.19,114.98,115.11,21216.0,106.5428,106.5891,106.3948,106.5151,21216.0
2016-12-08 11:20:00,115.11,115.17,115.0,115.04,28984.0,106.5151,106.5706,106.4133,106.4503,28984.0
2016-12-08 11:30:00,115.04,115.04,114.87,114.94,21977.0,106.4503,106.4503,106.293,106.3578,21977.0
2016-12-08 11:40:00,114.92,115.2,114.92,115.17,24174.0,106.3392,106.5983,106.3392,106.5706,24174.0
2016-12-08 11:50:00,115.17,115.17,115.09,115.12,22166.0,106.5706,106.5706,106.4966,106.5243,22166.0
2016-12-08 12:00:00,115.1,115.39,115.1,115.23,34387.0,106.5058,106.7742,106.5058,106.6261,34387.0
2016-12-08 12:10:00,115.23,115.24,115.0,115.05,22988.0,106.6261,106.6354,106.4133,106.4595,22988.0
2016-12-08 12:20:00,115.1,115.44,115.1,115.22,23558.0,106.5058,106.8204,106.5058,106.6168,23558.0
2016-12-08 12:30:00,115.22,115.38,115.22,115.37,18076.0,106.6168,106.7649,106.6168,106.7556,18076.0
2016-12-08 12:40:00,115.34,115.34,115.2,115.24,23979.0,106.7279,106.7279,106.5983,106.6354,23979.0
2016-12-08 12:50:00,115.23,115.26,115.1,115.15,14750.0,106.6261,106.6539,106.5058,106.5521,14750.0
2016-12-08 13:00:00,115.18,115.26,115.16,115.22,10942.0,106.5798,106.6539,106.5613,106.6168,10942.0
2016-12-08 13:10:00,115.24,115.28,115.19,115.21,9820.0,106.6354,106.6724,106.5891,106.6076,9820.0
2016-12-08 13:20:00,115.2,115.24,115.05,115.11,30364.0,106.5983,106.6354,106.4595,106.5151,30364.0
2016-12-08 13:30:00,115.13,115.16,115.02,115.15,42654.0,106.5336,106.5613,106.4318,106.5521,42654.0
2016-12-08 13:40:00,115.12,115.23,115.03,115.09,30941.0,106.5243,106.6261,106.441,106.4966,30941.0
2016-12-08 13:50:00,115.08,115.12,114.95,114.96,107043.0,106.4873,106.5243,106.367,106.3763,107043.0
2016-12-08 14:00:00,115.0,115.04,114.74,114.85,27024.0,106.4133,106.4503,106.1727,106.2745,27024.0
2016-12-08 14:10:00,114.82,114.95,114.54,114.62,15598.0,106.2467,106.367,105.9876,106.0616,15598.0
2016-12-08 14:20:00,114.62,114.76,114.54,114.76,13187.0,106.0616,106.1912,105.9876,106.1912,13187.0
2016-12-08 14:30:00,114.74,114.84,114.49,114.56,16325.0,106.1727,106.2652,105.9414,106.0061,16325.0
2016-12-08 14:40:00,114.56,114.63,114.33,114.43,29710.0,106.0061,106.0709,105.7933,105.8858,29710.0
2016-12-08 14:50:00,114.45,114.5,114.34,114.38,28759.0,105.9043,105.9506,105.8026,105.8396,28759.0
2016-12-08 15:00:00,114.41,114.59,114.4,114.57,25629.0,105.8673,106.0339,105.8581,106.0154,25629.0
2016-12-08 15:10:00,114.55,114.56,114.23,114.25,44138.0,105.9969,106.0061,105.7008,105.7193,44138.0
2016-12-08 15:20:00,114.24,114.44,114.2,114.31,22749.0,105.71,105.8951,105.673,105.7748,22749.0
2016-12-08 15:30:00,114.31,114.33,114.1,114.18,33323.0,105.7748,105.7933,105.5805,105.6545,33323.0
2016-12-08 15:40:00,114.17,114.26,114.08,114.08,50314.0,105.6452,105.7285,105.562,105.562,50314.0
2016-12-08 15:50:00,114.08,114.19,114.0,114.19,96398.0,105.562,105.6638,105.4879,105.6638,96398.0
2016-12-09 09:30:00,114.21,114.57,113.55,114.24,24104.0,105.6823,106.0154,105.0715,105.71,24104.0
2016-12-09 09:40:00,114.31,114.92,114.25,114.36,29956.0,105.7748,106.3392,105.7193,105.8211,29956.0
2016-12-09 09:50:00,114.46,114.53,114.04,114.1,16523.0,105.9136,105.9784,105.525,105.5805,16523.0
2016-12-09 10:00:00,114.11,114.46,113.97,114.46,31682.0,105.5897,105.9136,105.4602,105.9136,31682.0
2016-12-09 10:10:00,114.45,114.46,114.22,114.25,27073.0,105.9043,105.9136,105.6915,105.7193,27073.0
2016-12-09 10:20:00,114.25,114.43,114.24,114.4,15691.0,105.7193,105.8858,105.71,105.8581,15691.0
2016-12-09 10:30:00,114.43,114.53,114.29,114.38,26870.0,105.8858,105.9784,105.7563,105.8396,26870.0
2016-12-09 10:40:00,114.43,114.48,114.29,114.3,20447.0,105.8858,105.9321,105.7563,105.7655,20447.0
2016-12-09 10:50:00,114.37,114.43,114.17,114.19,13110.0,105.8303,105.8858,105.6452,105.6638,13110.0
2016-12-09 11:00:00,114.15,114.56,114.15,114.54,42600.0,105.6267,106.0061,105.6267,105.9876,42600.0
2016-12-09 11:10:00,114.56,114.67,114.47,114.57,38282.0,106.0061,106.1079,105.9228,106.0154,38282.0
2016-12-09 11:20:00,114.63,114.68,114.55,114.57,27865.0,106.0709,106.1172,105.9969,106.0154,27865.0
2016-12-09 11:30:00,114.57,114.75,114.45,114.7,26256.0,106.0154,106.1819,105.9043,106.1357,26256.0
2016-12-09 11:40:00,114.67,114.72,114.57,114.65,24338.0,106.1079,106.1542,106.0154,106.0894,24338.0
2016-12-09 11:50:00,114.58,114.58,114.18,114.21,15723.0,106.0246,106.0246,105.6545,105.6823,15723.0
2016-12-09 12:00:00,114.18,114.43,114.18,114.36,12629.0,105.6545,105.8858,105.6545,105.8211,12629.0
2016-12-09 12:10:00,114.36,114.58,114.36,114.47,10638.0,105.8211,106.0246,105.8211,105.9228,10638.0
2016-12-09 12:20:00,114.48,114.69,114.48,114.61,15021.0,105.9321,106.1264,105.9321,106.0524,15021.0
2016-12-09 12:30:00,114.6,114.76,114.59,114.68,18240.0,106.0431,106.1912,106.0339,106.1172,18240.0
2016-12-09 12:40:00,114.68,114.82,114.65,114.79,18557.0,106.1172,106.2467,106.0894,106.219,18557.0
2016-12-09 12:50:00,114.77,114.91,114.68,114.8,26484.0,106.2004,106.33,106.1172,106.2282,26484.0
2016-12-09 13:00:00,114.78,115.14,114.74,115.08,21663.0,106.2097,106.5428,106.1727,106.4873,21663.0
2016-12-09 13:10:00,115.1,115.2,115.05,115.09,16109.0,106.5058,106.5983,106.4595,106.4966,16109.0
2016-12-09 13:20:00,115.06,115.1,115.03,115.08,32690.0,106.4688,106.5058,106.441,106.4873,32690.0
2016-12-09 13:30:00,115.08,115.16,114.98,114.99,32321.0,106.4873,106.5613,106.3948,106.404,32321.0
2016-12-09 13:40:00,114.99,115.14,114.93,115.12,35463.0,106.404,106.5428,106.3485,106.5243,35463.0
2016-12-09 13:50:00,115.12,115.27,115.0,115.18,68258.0,106.5243,106.6631,106.4133,106.5798,68258.0
2016-12-09 14:00:00,115.16,115.29,115.1,115.24,31816.0,106.5613,106.6816,106.5058,106.6354,31816.0
2016-12-09 14:10:00,115.25,115.25,115.1,115.1,16791.0,106.6446,106.6446,106.5058,106.5058,16791.0
2016-12-09 14:20:00,115.1,115.19,115.09,115.09,20530.0,106.5058,106.5891,106.4966,106.4966,20530.0
2016-12-09 14:30:00,115.07,115.16,115.04,115.14,30567.0,106.478,106.5613,106.4503,106.5428,30567.0
2016-12-09 14:40:00,115.13,115.2,115.12,115.14,16959.0,106.5336,106.5983,106.5243,106.5428,16959.0
2016-12-09 14:50:00,115.16,115.27,115.14,115.15,15708.0,106.5613,106.6631,106.5428,106.5521,15708.0
2016-12-09 15:00:00,115.2,115.3,115.1,115.21,41975.0,106.5983,106.6909,106.5058,106.6076,41975.0
2016-12-09 15:10:00,115.21,115.37,115.15,115.34,52997.0,106.6076,106.7556,106.5521,106.7279,52997.0
2016-12-09 15:20:00,115.34,115.46,115.34,115.36,52992.0,106.7279,106.8389,106.7279,106.7464,52992.0
2016-12-09 15:30:00,115.39,115.48,115.28,115.28,70512.0,106.7742,106.8574,106.6724,106.6724,70512.0
2016-12-09 15:40:00,115.3,115.33,114.98,115.27,92152.0,106.6909,106.7186,106.3948,106.6631,92152.0
2016-12-09 15:50:00,115.28,115.34,114.86,115.0,346060.0,106.6724,106.7279,106.2837,106.4133,346060.0
2016-12-12 09:30:00,115.0,115.0,114.41,114.84,29235.0,106.4133,106.4133,105.8673,106.2652,29235.0
2016-12-12 09:40:00,114.74,114.82,114.3,114.65,13063.0,106.1727,106.2467,105.7655,106.0894,13063.0
2016-12-12 09:50:00,114.69,114.83,114.59,114.79,11116.0,106.1264,106.256,106.0339,106.219,11116.0
2016-12-12 10:00:00,114.79,114.85,114.53,114.53,12361.0,106.219,106.2745,105.9784,105.9784,12361.0
2016-12-12 10:10:00,114.57,114.58,114.11,114.29,15242.0,106.0154,106.0246,105.5897,105.7563,15242.0
2016-12-12 10:20:00,114.34,114.43,113.9,113.9,22229.0,105.8026,105.8858,105.3954,105.3954,22229.0
2016-12-12 10:30:00,113.89,114.1,113.88,114.09,19123.0,105.3862,105.5805,105.3769,105.5712,19123.0
2016-12-12 10:40:00,114.08,114.08,113.73,113.82,10440.0,105.562,105.562,105.2381,105.3214,10440.0
2016-12-12 10:50:00,113.76,113.91,113.71,113.72,10234.0,105.2659,105.4047,105.2196,105.2288,10234.0
2016-12-12 11:00:00,113.72,113.8,113.53,113.58,18158.0,105.2288,105.3029,105.053,105.0993,18158.0
2016-12-12 11:10:00,113.53,113.67,113.45,113.49,21704.0,105.053,105.1826,104.979,105.016,21704.0
2016-12-12 11:20:00,113.45,113.68,113.42,113.63,14646.0,104.979,105.1918,104.9512,105.1456,14646.0
2016-12-12 11:30:00,113.64,113.65,113.51,113.58,15635.0,105.1548,105.1641,105.0345,105.0993,15635.0
2016-12-12 11:40:00,113.56,113.6,113.39,113.56,10300.0,105.0808,105.1178,104.9235,105.0808,10300.0
2016-12-12 11:50:00,113.58,113.58,113.35,113.5,9011.0,105.0993,105.0993,104.8865,105.0253,9011.0
2016-12-12 12:00:00,113.46,113.46,113.13,113.19,9681.0,104.9883,104.9883,104.6829,104.7384,9681.0
2016-12-12 12:10:00,113.2,113.38,113.08,113.35,18078.0,104.7477,104.9142,104.6366,104.8865,18078.0
2016-12-12 12:20:00,113.27,113.32,113.14,113.25,7303.0,104.8124,104.8587,104.6922,104.7939,7303.0
2016-12-12 12:30:00,113.28,113.54,113.27,113.54,13589.0,104.8217,105.0623,104.8124,105.0623,13589.0
2016-12-12 12:40:00,113.54,113.66,113.49,113.59,11203.0,105.0623,105.1733,105.016,105.1086,11203.0
2016-12-12 12:50:00,113.58,113.68,113.54,113.68,9315.0,105.0993,105.1918,105.0623,105.1918,9315.0
2016-12-12 13:00:00,113.67,113.7,113.64,113.64,14722.0,105.1826,105.2103,105.1548,105.1548,14722.0
2016-12-12 13:10:00,113.65,113.7,113.59,113.7,18495.0,105.1641,105.2103,105.1086,105.2103,18495.0
2016-12-12 13:20:00,113.7,113.72,113.61,113.63,13467.0,105.2103,105.2288,105.1271,105.1456,13467.0
2016-12-12 13:30:00,113.62,113.64,113.44,113.57,25902.0,105.1363,105.1548,104.9698,105.09,25902.0
2016-12-12 13:40:00,113.53,113.63,113.52,113.52,12401.0,105.053,105.1456,105.0438,105.0438,12401.0
2016-12-12 13:50:00,113.53,113.64,113.53,113.63,8104.0,105.053,105.1548,105.053,105.1456,8104.0
2016-12-12 14:00:00,113.6,113.66,113.55,113.66,16970.0,105.1178,105.1733,105.0715,105.1733,16970.0
2016-12-12 14:10:00,113.66,113.83,113.65,113.82,12469.0,105.1733,105.3306,105.1641,105.3214,12469.0
2016-12-12 14:20:00,113.82,113.84,113.69,113.71,23088.0,105.3214,105.3399,105.2011,105.2196,23088.0
2016-12-12 14:30:00,113.72,113.75,113.66,113.68,19357.0,105.2288,105.2566,105.1733,105.1918,19357.0
2016-12-12 14:40:00,113.68,113.68,113.4,113.44,72535.0,105.1918,105.1918,104.9327,104.9698,72535.0
2016-12-12 14:50:00,113.49,113.64,113.37,113.53,78580.0,105.016,105.1548,104.905,105.053,78580.0
2016-12-12 15:00:00,113.56,113.63,113.42,113.46,31455.0,105.0808,105.1456,104.9512,104.9883,31455.0
2016-12-12 15:10:00,113.46,113.52,113.39,113.43,26960.0,104.9883,105.0438,104.9235,104.9605,26960.0
2016-12-12 15:20:00,113.41,113.52,113.37,113.4,22198.0,104.942,105.0438,104.905,104.9327,22198.0
2016-12-12 15:30:00,113.4,113.45,113.3,113.45,32084.0,104.9327,104.979,104.8402,104.979,32084.0
2016-12-12 15:40:00,113.44,113.61,113.4,113.58,61527.0,104.9698,105.1271,104.9327,105.0993,61527.0
2016-12-12 15:50:00,113.59,113.63,113.45,113.5,90910.0,105.1086,105.1456,104.979,105.0253,90910.0
2016-12-13 09:30:00,113.95,114.72,113.41,114.72,36385.0,105.4417,106.1542,104.942,106.1542,36385.0
2016-12-13 09:40:00,114.63,114.99,114.55,114.95,15165.0,106.0709,106.404,105.9969,106.367,15165.0
2016-12-13 09:50:00,115.01,115.13,114.9,114.93,16864.0,106.4225,106.5336,106.3207,106.3485,16864.0
2016-12-13 10:00:00,114.96,115.04,114.78,114.93,16742.0,106.3763,106.4503,106.2097,106.3485,16742.0
2016-12-13 10:10:00,114.9,115.04,114.82,115.0,27249.0,106.3207,106.4503,106.2467,106.4133,27249.0
2016-12-13 10:20:00,115.02,115.07,114.9,115.0,48219.0,106.4318,106.478,106.3207,106.4133,48219.0
2016-12-13 10:30:00,115.0,115.08,114.95,115.04,20798.0,106.4133,106.4873,106.367,106.4503,20798.0
2016-12-13 10:40:00,115.08,115.15,114.99,115.1,65228.0,106.4873,106.5521,106.404,106.5058,65228.0
2016-12-13 10:50:00,115.08,115.31,115.05,115.19,21432.0,106.4873,106.7001,106.4595,106.5891,21432.0
2016-12-13 11:00:00,115.23,115.3,115.21,115.25,26848.0,106.6261,106.6909,106.6076,106.6446,26848.0
2016-12-13 11:10:00,115.23,115.38,115.18,115.35,26883.0,106.6261,106.7649,106.5798,106.7371,26883.0
2016-12-13 11:20:00,115.35,115.59,115.35,115.59,21034.0,106.7371,106.9592,106.7371,106.9592,21034.0
2016-12-13 11:30:00,115.6,115.94,115.56,115.94,53546.0,106.9685,107.2831,106.9315,107.2831,53546.0
2016-12-13 11:40:00,115.95,116.28,115.95,116.17,53033.0,107.2923,107.5977,107.2923,107.4959,53033.0
2016-12-13 11:50:00,116.2,116.55,116.19,116.51,45532.0,107.5237,107.8475,107.5144,107.8105,45532.0
2016-12-13 12:00:00,116.53,116.73,116.53,116.7,51990.0,107.829,108.0141,107.829,107.9863,51990.0
2016-12-13 12:10:00,116.66,116.87,116.6,116.69,34052.0,107.9493,108.1436,107.8938,107.9771,34052.0
2016-12-13 12:20:00,116.71,116.77,116.51,116.65,20702.0,107.9956,108.0511,107.8105,107.9401,20702.0
2016-12-13 12:30:00,116.66,116.97,116.59,116.94,31320.0,107.9493,108.2362,107.8846,108.2084,31320.0
2016-12-13 12:40:00,116.95,117.23,116.93,117.07,50905.0,108.2177,108.4768,108.1992,108.3287,50905.0
2016-12-13 12:50:00,117.06,117.13,116.92,117.13,36984.0,108.3195,108.3842,108.1899,108.3842,36984.0
2016-12-13 13:00:00,117.11,117.13,116.99,117.02,30791.0,108.3657,108.3842,108.2547,108.2824,30791.0
2016-12-13 13:10:00,117.03,117.16,117.02,117.11,20636.0,108.2917,108.412,108.2824,108.3657,20636.0
2016-12-13 13:20:00,117.13,117.15,116.87,116.95,21954.0,108.3842,108.4027,108.1436,108.2177,21954.0
2016-12-13 13:30:00,116.95,116.98,116.86,116.98,15467.0,108.2177,108.2454,108.1344,108.2454,15467.0
2016-12-13 13:40:00,116.95,116.95,116.64,116.71,18883.0,108.2177,108.2177,107.9308,107.9956,18883.0
2016-12-13 13:50:00,116.71,116.95,116.68,116.83,28712.0,107.9956,108.2177,107.9678,108.1066,28712.0
2016-12-13 14:00:00,116.83,116.98,116.81,116.82,23008.0,108.1066,108.2454,108.0881,108.0974,23008.0
2016-12-13 14:10:00,116.79,116.81,116.65,116.79,16339.0,108.0696,108.0881,107.9401,108.0696,16339.0
2016-12-13 14:20:00,116.79,116.88,116.77,116.83,36661.0,108.0696,108.1529,108.0511,108.1066,36661.0
2016-12-13 14:30:00,116.82,116.91,116.81,116.89,34045.0,108.0974,108.1807,108.0881,108.1622,34045.0
2016-12-13 14:40:00,116.88,116.91,116.81,116.82,20107.0,108.1529,108.1807,108.0881,108.0974,20107.0
2016-12-13 14:50:00,116.83,116.92,116.83,116.87,42969.0,108.1066,108.1899,108.1066,108.1436,42969.0
2016-12-13 15:00:00,116.88,117.02,116.82,117.01,39934.0,108.1529,108.2824,108.0974,108.2732,39934.0
2016-12-13 15:10:00,117.0,117.12,116.97,117.11,39875.0,108.2639,108.375,108.2362,108.3657,39875.0
2016-12-13 15:20:00,117.12,117.47,117.12,117.39,50151.0,108.375,108.6988,108.375,108.6248,50151.0
2016-12-13 15:30:00,117.37,117.4,117.17,117.18,102326.0,108.6063,108.6341,108.4212,108.4305,102326.0
2016-12-13 15:40:00,117.15,117.19,116.91,116.92,91406.0,108.4027,108.4398,108.1807,108.1899,91406.0
2016-12-13 15:50:00,116.92,116.97,116.61,116.69,200603.0,108.1899,108.2362,107.9031,107.9771,200603.0
2016-12-14 09:30:00,116.32,117.09,116.01,117.08,31917.0,107.6347,108.3472,107.3479,108.338,31917.0
2016-12-14 09:40:00,116.88,117.01,116.81,116.94,22069.0,108.1529,108.2732,108.0881,108.2084,22069.0
2016-12-14 09:50:00,116.94,117.05,116.89,116.93,13185.0,108.2084,108.3102,108.1622,108.1992,13185.0
2016-12-14 10:00:00,116.95,116.96,116.76,116.76,32638.0,108.2177,108.2269,108.0419,108.0419,32638.0
2016-12-14 10:10:00,116.76,116.88,116.45,116.45,13764.0,108.0419,108.1529,107.755,107.755,13764.0
2016-12-14 10:20:00,116.39,116.52,116.25,116.5,13982.0,107.6995,107.8198,107.5699,107.8013,13982.0
2016-12-14 10:30:00,116.5,116.55,116.37,116.4,17687.0,107.8013,107.8475,107.681,107.7087,17687.0
2016-12-14 10:40:00,116.36,116.39,116.19,116.22,10348.0,107.6717,107.6995,107.5144,107.5422,10348.0
2016-12-14 10:50:00,116.22,116.22,115.96,116.05,15438.0,107.5422,107.5422,107.3016,107.3849,15438.0
2016-12-14 11:00:00,116.03,116.09,115.87,115.87,13871.0,107.3664,107.4219,107.2183,107.2183,13871.0
2016-12-14 11:10:00,115.91,115.93,115.69,115.76,13681.0,107.2553,107.2738,107.0518,107.1165,13681.0
2016-12-14 11:20:00,115.74,115.95,115.63,115.63,13644.0,107.098,107.2923,106.9962,106.9962,13644.0
2016-12-14 11:30:00,115.64,115.72,115.5,115.52,19454.0,107.0055,107.0795,106.8759,106.8944,19454.0
2016-12-14 11:40:00,115.51,115.81,115.46,115.69,22756.0,106.8852,107.1628,106.8389,107.0518,22756.0
2016-12-14 11:50:00,115.65,115.69,115.48,115.51,14799.0,107.0147,107.0518,106.8574,106.8852,14799.0
2016-12-14 12:00:00,115.54,115.7,115.54,115.7,18339.0,106.913,107.061,106.913,107.061,18339.0
2016-12-14 12:10:00,115.69,115.89,115.67,115.75,12601.0,107.0518,107.2368,107.0332,107.1073,12601.0
2016-12-14 12:20:00,115.75,116.01,115.75,116.0,10703.0,107.1073,107.3479,107.1073,107.3386,10703.0
2016-12-14 12:30:00,116.01,116.23,115.99,116.13,12566.0,107.3479,107.5514,107.3294,107.4589,12566.0
2016-12-14 12:40:00,116.13,116.24,116.03,116.21,10866.0,107.4589,107.5607,107.3664,107.5329,10866.0
2016-12-14 12:50:00,116.19,116.32,116.15,116.28,52101.0,107.5144,107.6347,107.4774,107.5977,52101.0
2016-12-14 13:00:00,116.29,116.36,116.12,116.12,10050.0,107.607,107.6717,107.4496,107.4496,10050.0
2016-12-14 13:10:00,116.12,116.14,115.98,116.03,11272.0,107.4496,107.4682,107.3201,107.3664,11272.0
2016-12-14 13:20:00,116.05,116.07,115.92,115.97,8089.0,107.3849,107.4034,107.2646,107.3108,8089.0
2016-12-14 13:30:00,115.96,116.04,115.89,115.89,13653.0,107.3016,107.3756,107.2368,107.2368,13653.0
2016-12-14 13:40:00,115.88,115.9,115.75,115.75,13615.0,107.2276,107.2461,107.1073,107.1073,13615.0
2016-12-14 13:50:00,115.76,115.92,115.71,115.9,17312.0,107.1165,107.2646,107.0703,107.2461,17312.0
2016-12-14 14:00:00,115.86,116.52,115.68,116.51,42966.0,107.2091,107.8198,107.0425,107.8105,42966.0
2016-12-14 14:10:00,116.46,116.51,116.03,116.34,45805.0,107.7643,107.8105,107.3664,107.6532,45805.0
2016-12-14 14:20:00,116.34,116.34,115.46,115.51,30058.0,107.6532,107.6532,106.8389,106.8852,30058.0
2016-12-14 14:30:00,115.45,115.62,115.33,115.45,37140.0,106.8297,106.987,106.7186,106.8297,37140.0
2016-12-14 14:40:00,115.5,115.82,115.37,115.8,28171.0,106.8759,107.172,106.7556,107.1535,28171.0
2016-12-14 14:50:00,115.82,115.82,115.23,115.29,25599.0,107.172,107.172,106.6261,106.6816,25599.0
2016-12-14 15:00:00,115.25,115.36,114.88,114.88,22579.0,106.6446,106.7464,106.3022,106.3022,22579.0
2016-12-14 15:10:00,114.86,114.96,114.6,114.73,28737.0,106.2837,106.3763,106.0431,106.1634,28737.0
2016-12-14 15:20:00,114.73,115.08,114.7,115.04,22927.0,106.1634,106.4873,106.1357,106.4503,22927.0
2016-12-14 15:30:00,115.05,115.59,115.05,115.44,47603.0,106.4595,106.9592,106.4595,106.8204,47603.0
2016-12-14 15:40:00,115.43,115.46,115.02,115.07,50184.0,106.8112,106.8389,106.4318,106.478,50184.0
2016-12-14 15:50:00,115.04,115.06,114.77,114.96,133436.0,106.4503,106.4688,106.2004,106.3763,133436.0
2016-12-15 09:30:00,114.6,115.23,114.04,114.36,63784.0,106.0431,106.6261,105.525,105.8211,63784.0
2016-12-15 09:40:00,114.35,115.16,114.18,115.06,22876.0,105.8118,106.5613,105.6545,106.4688,22876.0
2016-12-15 09:50:00,115.05,115.8,114.96,115.8,24377.0,106.4595,107.1535,106.3763,107.1535,24377.0
2016-12-15 10:00:00,115.83,116.01,115.49,115.55,34113.0,107.1813,107.3479,106.8667,106.9222,34113.0
2016-12-15 10:10:00,115.59,115.59,115.02,115.03,27286.0,106.9592,106.9592,106.4318,106.441,27286.0
2016-12-15 10:20:00,115.13,115.25,114.76,114.78,19725.0,106.5336,106.6446,106.1912,106.2097,19725.0
2016-12-15 10:30:00,114.84,115.39,114.77,115.39,25443.0,106.2652,106.7742,106.2004,106.7742,25443.0
2016-12-15 10:40:00,115.39,115.42,115.19,115.21,56607.0,106.7742,106.8019,106.5891,106.6076,56607.0
2016-12-15 10:50:00,115.22,115.49,115.13,115.19,35283.0,106.6168,106.8667,106.5336,106.5891,35283.0
2016-12-15 11:00:00,115.2,115.47,115.15,115.21,26269.0,106.5983,106.8482,106.5521,106.6076,26269.0
2016-12-15 11:10:00,115.22,115.38,115.01,115.07,40764.0,106.6168,106.7649,106.4225,106.478,40764.0
2016-12-15 11:20:00,115.08,115.09,114.93,114.95,80539.0,106.4873,106.4966,106.3485,106.367,80539.0
2016-12-15 11:30:00,114.93,115.33,114.92,115.33,29011.0,106.3485,106.7186,106.3392,106.7186,29011.0
2016-12-15 11:40:00,115.31,115.42,114.9,114.99,68629.0,106.7001,106.8019,106.3207,106.404,68629.0
2016-12-15 11:50:00,115.01,115.08,114.84,115.05,126950.0,106.4225,106.4873,106.2652,106.4595,126950.0
2016-12-15 12:00:00,115.05,115.09,114.95,115.0,42727.0,106.4595,106.4966,106.367,106.4133,42727.0
2016-12-15 12:10:00,115.02,115.13,114.95,115.07,12819.0,106.4318,106.5336,106.367,106.478,12819.0
2016-12-15 12:20:00,115.07,115.12,114.95,115.06,20249.0,106.478,106.5243,106.367,106.4688,20249.0
2016-12-15 12:30:00,115.06,115.07,114.94,114.99,21332.0,106.4688,106.478,106.3578,106.404,21332.0
2016-12-15 12:40:00,115.03,115.09,114.63,114.63,10371.0,106.441,106.4966,106.0709,106.0709,10371.0
2016-12-15 12:50:00,114.62,114.62,114.39,114.54,8556.0,106.0616,106.0616,105.8488,105.9876,8556.0
2016-12-15 13:00:00,114.57,114.82,114.52,114.69,8528.0,106.0154,106.2467,105.9691,106.1264,8528.0
2016-12-15 13:10:00,114.63,115.01,114.6,115.0,10923.0,106.0709,106.4225,106.0431,106.4133,10923.0
2016-12-15 13:20:00,114.94,115.0,114.81,114.91,8997.0,106.3578,106.4133,106.2375,106.33,8997.0
2016-12-15 13:30:00,114.91,114.96,114.77,114.89,12960.0,106.33,106.3763,106.2004,106.3115,12960.0
2016-12-15 13:40:00,114.83,114.88,114.69,114.73,22920.0,106.256,106.3022,106.1264,106.1634,22920.0
2016-12-15 13:50:00,114.74,114.8,114.42,114.45,14332.0,106.1727,106.2282,105.8766,105.9043,14332.0
2016-12-15 14:00:00,114.42,114.55,114.37,114.51,10616.0,105.8766,105.9969,105.8303,105.9599,10616.0
2016-12-15 14:10:00,114.48,114.54,114.42,114.53,7983.0,105.9321,105.9876,105.8766,105.9784,7983.0
2016-12-15 14:20:00,114.51,114.59,114.41,114.56,11185.0,105.9599,106.0339,105.8673,106.0061,11185.0
2016-12-15 14:30:00,114.53,114.58,114.44,114.44,10083.0,105.9784,106.0246,105.8951,105.8951,10083.0
2016-12-15 14:40:00,114.45,114.52,114.42,114.45,11644.0,105.9043,105.9691,105.8766,105.9043,11644.0
2016-12-15 14:50:00,114.44,114.61,114.4,114.45,13217.0,105.8951,106.0524,105.8581,105.9043,13217.0
2016-12-15 15:00:00,114.41,114.44,114.33,114.39,12255.0,105.8673,105.8951,105.7933,105.8488,12255.0
2016-12-15 15:10:00,114.37,114.44,114.31,114.43,13237.0,105.8303,105.8951,105.7748,105.8858,13237.0
2016-12-15 15:20:00,114.44,114.55,114.38,114.45,20030.0,105.8951,105.9969,105.8396,105.9043,20030.0
2016-12-15 15:30:00,114.42,114.54,114.27,114.38,24158.0,105.8766,105.9876,105.7378,105.8396,24158.0
2016-12-15 15:40:00,114.39,114.53,114.35,114.36,47582.0,105.8488,105.9784,105.8118,105.8211,47582.0
2016-12-15 15:50:00,114.37,114.41,114.24,114.3,93596.0,105.8303,105.8673,105.71,105.7655,93596.0
2016-12-16 09:30:00,114.06,114.53,114.06,114.34,197516.0,105.5435,105.9784,105.5435,105.8026,197516.0
2016-12-16 09:40:00,114.38,114.52,113.89,113.98,33054.0,105.8396,105.9691,105.3862,105.4694,33054.0
2016-12-16 09:50:00,113.98,114.0,113.66,113.93,19957.0,105.4694,105.4879,105.1733,105.4232,19957.0
2016-12-16 10:00:00,113.98,114.01,113.76,113.81,13125.0,105.4694,105.4972,105.2659,105.3121,13125.0
2016-12-16 10:10:00,113.76,113.8,113.58,113.72,17188.0,105.2659,105.3029,105.0993,105.2288,17188.0
2016-12-16 10:20:00,113.72,113.91,113.68,113.84,10626.0,105.2288,105.4047,105.1918,105.3399,10626.0
2016-12-16 10:30:00,113.83,113.99,113.68,113.99,19484.0,105.3306,105.4787,105.1918,105.4787,19484.0
2016-12-16 10:40:00,114.1,114.35,114.03,114.14,12187.0,105.5805,105.8118,105.5157,105.6175,12187.0
2016-12-16 10:50:00,114.09,114.13,114.0,114.07,11257.0,105.5712,105.6082,105.4879,105.5527,11257.0
2016-12-16 11:00:00,114.04,114.04,113.73,113.79,13863.0,105.525,105.525,105.2381,105.2936,13863.0
2016-12-16 11:10:00,113.85,113.86,113.7,113.73,10978.0,105.3491,105.3584,105.2103,105.2381,10978.0
2016-12-16 11:20:00,113.73,113.77,113.54,113.69,16535.0,105.2381,105.2751,105.0623,105.2011,16535.0
2016-12-16 11:30:00,113.7,113.85,113.65,113.85,26365.0,105.2103,105.3491,105.1641,105.3491,26365.0
2016-12-16 11:40:00,113.82,113.99,113.78,113.95,10555.0,105.3214,105.4787,105.2844,105.4417,10555.0
2016-12-16 11:50:00,113.99,114.22,113.93,114.19,7273.0,105.4787,105.6915,105.4232,105.6638,7273.0
2016-12-16 12:00:00,114.2,114.24,114.01,114.13,12932.0,105.673,105.71,105.4972,105.6082,12932.0
2016-12-16 12:10:00,114.1,114.11,113.99,113.99,8175.0,105.5805,105.5897,105.4787,105.4787,8175.0
2016-12-16 12:20:00,113.95,114.04,113.94,114.0,7999.0,105.4417,105.525,105.4324,105.4879,7999.0
2016-12-16 12:30:00,113.96,114.0,113.88,114.0,4120.0,105.4509,105.4879,105.3769,105.4879,4120.0
2016-12-16 12:40:00,113.99,114.0,113.8,113.92,8806.0,105.4787,105.4879,105.3029,105.4139,8806.0
2016-12-16 12:50:00,113.89,113.89,113.71,113.77,12030.0,105.3862,105.3862,105.2196,105.2751,12030.0
2016-12-16 13:00:00,113.73,113.73,113.55,113.55,9297.0,105.2381,105.2381,105.0715,105.0715,9297.0
2016-12-16 13:10:00,113.55,113.57,113.35,113.44,11127.0,105.0715,105.09,104.8865,104.9698,11127.0
2016-12-16 13:20:00,113.45,113.55,113.36,113.36,7185.0,104.979,105.0715,104.8957,104.8957,7185.0
2016-12-16 13:30:00,113.39,113.56,113.36,113.55,6652.0,104.9235,105.0808,104.8957,105.0715,6652.0
2016-12-16 13:40:00,113.58,113.58,113.42,113.52,12875.0,105.0993,105.0993,104.9512,105.0438,12875.0
2016-12-16 13:50:00,113.51,113.66,113.49,113.49,6613.0,105.0345,105.1733,105.016,105.016,6613.0
2016-12-16 14:00:00,113.51,113.67,113.44,113.67,21611.0,105.0345,105.1826,104.9698,105.1826,21611.0
2016-12-16 14:10:00,113.65,113.67,113.47,113.47,18722.0,105.1641,105.1826,104.9975,104.9975,18722.0
2016-12-16 14:20:00,113.48,113.5,113.39,113.46,15547.0,105.0068,105.0253,104.9235,104.9883,15547.0
2016-12-16 14:30:00,113.44,113.48,113.23,113.26,21755.0,104.9698,105.0068,104.7754,104.8032,21755.0
2016-12-16 14:40:00,113.23,113.41,113.22,113.3,15927.0,104.7754,104.942,104.7662,104.8402,15927.0
2016-12-16 14:50:00,113.29,113.35,113.17,113.25,16608.0,104.831,104.8865,104.7199,104.7939,16608.0
2016-12-16 15:00:00,113.26,113.34,113.14,113.14,18959.0,104.8032,104.8772,104.6922,104.6922,18959.0
2016-12-16 15:10:00,113.14,113.16,113.06,113.12,15587.0,104.6922,104.7107,104.6181,104.6736,15587.0
2016-12-16 15:20:00,113.12,113.27,113.1,113.27,21901.0,104.6736,104.8124,104.6551,104.8124,21901.0
2016-12-16 15:30:00,113.25,113.3,113.17,113.17,47306.0,104.7939,104.8402,104.7199,104.7199,47306.0
2016-12-16 15:40:00,113.17,113.18,113.01,113.13,92639.0,104.7199,104.7292,104.5719,104.6829,92639.0
2016-12-16 15:50:00,113.12,113.22,112.97,113.11,171456.0,104.6736,104.7662,104.5348,104.6644,171456.0
2016-12-19 09:30:00,112.96,113.61,112.96,113.19,33495.0,104.5256,105.1271,104.5256,104.7384,33495.0
2016-12-19 09:40:00,113.22,113.49,113.21,113.26,20122.0,104.7662,105.016,104.7569,104.8032,20122.0
2016-12-19 09:50:00,113.24,113.36,113.01,113.01,16642.0,104.7847,104.8957,104.5719,104.5719,16642.0
2016-12-19 10:00:00,113.04,113.15,112.95,113.09,13781.0,104.5996,104.7014,104.5163,104.6459,13781.0
2016-12-19 10:10:00,113.06,113.22,112.98,113.21,12904.0,104.6181,104.7662,104.5441,104.7569,12904.0
2016-12-19 10:20:00,113.17,113.24,113.1,113.19,13756.0,104.7199,104.7847,104.6551,104.7384,13756.0
2016-12-19 10:30:00,113.19,113.32,113.15,113.15,25408.0,104.7384,104.8587,104.7014,104.7014,25408.0
2016-12-19 10:40:00,113.19,113.26,113.16,113.26,21829.0,104.7384,104.8032,104.7107,104.8032,21829.0
2016-12-19 10:50:00,113.24,113.31,113.16,113.16,21779.0,104.7847,104.8495,104.7107,104.7107,21779.0
2016-12-19 11:00:00,113.16,113.21,113.08,113.18,47731.0,104.7107,104.7569,104.6366,104.7292,47731.0
2016-12-19 11:10:00,113.18,113.18,112.91,112.97,23998.0,104.7292,104.7292,104.4793,104.5348,23998.0
2016-12-19 11:20:00,112.97,112.97,112.72,112.79,11797.0,104.5348,104.5348,104.3035,104.3683,11797.0
2016-12-19 11:30:00,112.83,112.83,112.68,112.69,13273.0,104.4053,104.4053,104.2665,104.2758,13273.0
2016-12-19 11:40:00,112.67,112.67,112.54,112.58,17258.0,104.2572,104.2572,104.137,104.174,17258.0
2016-12-19 11:50:00,112.59,112.75,112.56,112.56,29570.0,104.1832,104.3313,104.1555,104.1555,29570.0
2016-12-19 12:00:00,112.55,112.71,112.51,112.65,12297.0,104.1462,104.2943,104.1092,104.2387,12297.0
2016-12-19 12:10:00,112.65,112.85,112.63,112.84,12452.0,104.2387,104.4238,104.2202,104.4146,12452.0
2016-12-19 12:20:00,112.82,112.88,112.75,112.81,8530.0,104.396,104.4516,104.3313,104.3868,8530.0
2016-12-19 12:30:00,112.81,113.0,112.8,112.98,10591.0,104.3868,104.5626,104.3775,104.5441,10591.0
2016-12-19 12:40:00,112.97,112.97,112.86,112.86,10659.0,104.5348,104.5348,104.4331,104.4331,10659.0
2016-12-19 12:50:00,112.86,112.93,112.8,112.91,9100.0,104.4331,104.4978,104.3775,104.4793,9100.0
2016-12-19 13:00:00,112.93,112.98,112.87,112.91,10500.0,104.4978,104.5441,104.4423,104.4793,10500.0
2016-12-19 13:10:00,112.92,112.97,112.88,112.97,8168.0,104.4886,104.5348,104.4516,104.5348,8168.0
2016-12-19 13:20:00,112.93,113.01,112.89,112.97,12085.0,104.4978,104.5719,104.4608,104.5348,12085.0
2016-12-19 13:30:00,113.02,113.04,112.8,112.8,12937.0,104.5811,104.5996,104.3775,104.3775,12937.0
2016-12-19 13:40:00,112.83,112.84,112.75,112.77,9583.0,104.4053,104.4146,104.3313,104.3498,9583.0
2016-12-19 13:50:00,112.8,112.86,112.78,112.81,10416.0,104.3775,104.4331,104.359,104.3868,10416.0
2016-12-19 14:00:00,112.86,112.91,112.82,112.87,8046.0,104.4331,104.4793,104.396,104.4423,8046.0
2016-12-19 14:10:00,112.83,112.93,112.8,112.86,6950.0,104.4053,104.4978,104.3775,104.4331,6950.0
2016-12-19 14:20:00,112.85,112.9,112.77,112.8,10072.0,104.4238,104.4701,104.3498,104.3775,10072.0
2016-12-19 14:30:00,112.81,112.81,112.7,112.74,8464.0,104.3868,104.3868,104.285,104.322,8464.0
2016-12-19 14:40:00,112.71,112.76,112.58,112.58,23934.0,104.2943,104.3405,104.174,104.174,23934.0
2016-12-19 14:50:00,112.59,112.62,112.53,112.54,11052.0,104.1832,104.211,104.1277,104.137,11052.0
2016-12-19 15:00:00,112.51,112.54,112.47,112.52,25931.0,104.1092,104.137,104.0722,104.1184,25931.0
2016-12-19 15:10:00,112.52,112.52,112.33,112.37,13584.0,104.1184,104.1184,103.9426,103.9796,13584.0
2016-12-19 15:20:00,112.36,112.47,112.27,112.43,9139.0,103.9704,104.0722,103.8871,104.0352,9139.0
2016-12-19 15:30:00,112.43,112.61,112.43,112.59,14738.0,104.0352,104.2017,104.0352,104.1832,14738.0
2016-12-19 15:40:00,112.57,112.66,112.51,112.51,25318.0,104.1647,104.248,104.1092,104.1092,25318.0
2016-12-19 15:50:00,112.52,112.65,112.52,112.61,59129.0,104.1184,104.2387,104.1184,104.2017,59129.0
2016-12-20 09:30:00,112.86,112.86,112.24,112.7,34860.0,104.4331,104.4331,103.8594,104.285,34860.0
2016-12-20 09:40:00,112.68,112.68,112.26,112.35,26292.0,104.2665,104.2665,103.8779,103.9611,26292.0
2016-12-20 09:50:00,112.36,112.52,112.24,112.29,21981.0,103.9704,104.1184,103.8594,103.9056,21981.0
2016-12-20 10:00:00,112.28,112.51,112.02,112.05,23614.0,103.8964,104.1092,103.6558,103.6835,23614.0
2016-12-20 10:10:00,112.05,112.33,112.05,112.23,18790.0,103.6835,103.9426,103.6835,103.8501,18790.0
2016-12-20 10:20:00,112.21,112.25,112.08,112.12,25229.0,103.8316,103.8686,103.7113,103.7483,25229.0
2016-12-20 10:30:00,112.12,112.31,112.04,112.31,25863.0,103.7483,103.9241,103.6743,103.9241,25863.0
2016-12-20 10:40:00,112.28,112.42,112.25,112.32,19188.0,103.8964,104.0259,103.8686,103.9334,19188.0
2016-12-20 10:50:00,112.31,112.43,112.17,112.17,26329.0,103.9241,104.0352,103.7946,103.7946,26329.0
2016-12-20 11:00:00,112.18,112.26,111.93,112.03,43075.0,103.8038,103.8779,103.5725,103.665,43075.0
2016-12-20 11:10:00,112.02,112.09,111.92,112.04,37845.0,103.6558,103.7206,103.5632,103.6743,37845.0
2016-12-20 11:20:00,112.03,112.04,111.91,111.94,19038.0,103.665,103.6743,103.554,103.5818,19038.0
2016-12-20 11:30:00,111.94,111.96,111.77,111.89,16530.0,103.5818,103.6003,103.4244,103.5355,16530.0
2016-12-20 11:40:00,111.91,112.1,111.8,112.02,46733.0,103.554,103.7298,103.4522,103.6558,46733.0
2016-12-20 11:50:00,112.02,112.03,111.85,111.98,25362.0,103.6558,103.665,103.4985,103.6188,25362.0
2016-12-20 12:00:00,111.99,112.14,111.9,112.09,35041.0,103.628,103.7668,103.5447,103.7206,35041.0
2016-12-20 12:10:00,112.15,112.22,111.98,111.99,37494.0,103.7761,103.8408,103.6188,103.628,37494.0
2016-12-20 12:20:00,112.01,112.05,111.93,111.94,14515.0,103.6465,103.6835,103.5725,103.5818,14515.0
2016-12-20 12:30:00,111.91,111.97,111.89,111.89,8762.0,103.554,103.6095,103.5355,103.5355,8762.0
2016-12-20 12:40:00,111.89,111.95,111.84,111.92,10938.0,103.5355,103.591,103.4892,103.5632,10938.0
2016-12-20 12:50:00,111.9,112.0,111.88,111.88,9510.0,103.5447,103.6373,103.5262,103.5262,9510.0
2016-12-20 13:00:00,111.87,112.01,111.87,111.95,11003.0,103.517,103.6465,103.517,103.591,11003.0
2016-12-20 13:10:00,111.98,112.09,111.96,112.03,57192.0,103.6188,103.7206,103.6003,103.665,57192.0
2016-12-20 13:20:00,112.03,112.23,112.03,112.18,24269.0,103.665,103.8501,103.665,103.8038,24269.0
2016-12-20 13:30:00,112.18,112.27,112.18,112.18,21129.0,103.8038,103.8871,103.8038,103.8038,21129.0
2016-12-20 13:40:00,112.17,112.28,112.09,112.23,13552.0,103.7946,103.8964,103.7206,103.8501,13552.0
2016-12-20 13:50:00,112.21,112.34,112.14,112.28,15809.0,103.8316,103.9519,103.7668,103.8964,15809.0
2016-12-20 14:00:00,112.29,112.29,112.2,112.22,12792.0,103.9056,103.9056,103.8223,103.8408,12792.0
2016-12-20 14:10:00,112.22,112.29,112.18,112.28,16483.0,103.8408,103.9056,103.8038,103.8964,16483.0
2016-12-20 14:20:00,112.26,112.31,112.19,112.24,22423.0,103.8779,103.9241,103.8131,103.8594,22423.0
2016-12-20 14:30:00,112.24,112.3,112.01,112.12,45639.0,103.8594,103.9149,103.6465,103.7483,45639.0
2016-12-20 14:40:00,112.11,112.15,112.07,112.12,48738.0,103.7391,103.7761,103.702,103.7483,48738.0
2016-12-20 14:50:00,112.11,112.27,112.11,112.25,58613.0,103.7391,103.8871,103.7391,103.8686,58613.0
2016-12-20 15:00:00,112.27,112.39,112.22,112.38,43208.0,103.8871,103.9982,103.8408,103.9889,43208.0
2016-12-20 15:10:00,112.39,112.45,112.3,112.41,84516.0,103.9982,104.0537,103.9149,104.0167,84516.0
2016-12-20 15:20:00,112.42,112.45,112.25,112.36,67321.0,104.0259,104.0537,103.8686,103.9704,67321.0
2016-12-20 15:30:00,112.34,112.37,112.16,112.26,75786.0,103.9519,103.9796,103.7853,103.8779,75786.0
2016-12-20 15:40:00,112.26,112.27,112.16,112.2,68873.0,103.8779,103.8871,103.7853,103.8223,68873.0
2016-12-20 15:50:00,112.21,112.35,112.16,112.35,58832.0,103.8316,103.9611,103.7853,103.9611,58832.0
2016-12-21 09:30:00,112.44,112.76,112.08,112.28,18744.0,104.0444,104.3405,103.7113,103.8964,18744.0
2016-12-21 09:40:00,112.29,112.57,112.15,112.52,25717.0,103.9056,104.1647,103.7761,104.1184,25717.0
2016-12-21 09:50:00,112.52,112.53,112.3,112.42,11423.0,104.1184,104.1277,103.9149,104.0259,11423.0
2016-12-21 10:00:00,112.42,112.47,112.13,112.19,11779.0,104.0259,104.0722,103.7576,103.8131,11779.0
2016-12-21 10:10:00,112.19,112.34,111.99,112.33,25505.0,103.8131,103.9519,103.628,103.9426,25505.0
2016-12-21 10:20:00,112.36,112.52,112.3,112.38,7282.0,103.9704,104.1184,103.9149,103.9889,7282.0
2016-12-21 10:30:00,112.43,112.5,112.34,112.47,18473.0,104.0352,104.0999,103.9519,104.0722,18473.0
2016-12-21 10:40:00,112.42,112.5,112.36,112.42,8312.0,104.0259,104.0999,103.9704,104.0259,8312.0
2016-12-21 10:50:00,112.42,112.49,112.4,112.47,11554.0,104.0259,104.0907,104.0074,104.0722,11554.0
2016-12-21 11:00:00,112.51,112.52,112.31,112.31,22595.0,104.1092,104.1184,103.9241,103.9241,22595.0
2016-12-21 11:10:00,112.33,112.35,112.13,112.16,14071.0,103.9426,103.9611,103.7576,103.7853,14071.0
2016-12-21 11:20:00,112.15,112.15,112.0,112.06,20725.0,103.7761,103.7761,103.6373,103.6928,20725.0
2016-12-21 11:30:00,112.07,112.18,112.01,112.1,23336.0,103.702,103.8038,103.6465,103.7298,23336.0
2016-12-21 11:40:00,112.09,112.11,112.0,112.06,9720.0,103.7206,103.7391,103.6373,103.6928,9720.0
2016-12-21 11:50:00,112.06,112.08,111.9,111.93,19400.0,103.6928,103.7113,103.5447,103.5725,19400.0
2016-12-21 12:00:00,111.94,111.96,111.8,111.91,7803.0,103.5818,103.6003,103.4522,103.554,7803.0
2016-12-21 12:10:00,111.95,112.0,111.87,111.87,4412.0,103.591,103.6373,103.517,103.517,4412.0
2016-12-21 12:20:00,111.88,112.05,111.88,111.94,30761.0,103.5262,103.6835,103.5262,103.5818,30761.0
2016-12-21 12:30:00,111.96,111.98,111.86,111.98,5600.0,103.6003,103.6188,103.5077,103.6188,5600.0
2016-12-21 12:40:00,111.95,112.05,111.95,112.0,7275.0,103.591,103.6835,103.591,103.6373,7275.0
2016-12-21 12:50:00,111.98,111.98,111.86,111.86,9572.0,103.6188,103.6188,103.5077,103.5077,9572.0
2016-12-21 13:00:00,111.88,111.95,111.85,111.91,7996.0,103.5262,103.591,103.4985,103.554,7996.0
2016-12-21 13:10:00,111.92,111.96,111.75,111.81,8532.0,103.5632,103.6003,103.4059,103.4615,8532.0
2016-12-21 13:20:00,111.88,112.0,111.86,111.94,6650.0,103.5262,103.6373,103.5077,103.5818,6650.0
2016-12-21 13:30:00,111.94,111.96,111.84,111.92,7627.0,103.5818,103.6003,103.4892,103.5632,7627.0
2016-12-21 13:40:00,111.93,112.01,111.92,112.0,10262.0,103.5725,103.6465,103.5632,103.6373,10262.0
2016-12-21 13:50:00,112.01,112.07,111.9,111.94,10540.0,103.6465,103.702,103.5447,103.5818,10540.0
2016-12-21 14:00:00,111.93,112.06,111.92,112.03,21267.0,103.5725,103.6928,103.5632,103.665,21267.0
2016-12-21 14:10:00,112.05,112.09,112.04,112.06,8142.0,103.6835,103.7206,103.6743,103.6928,8142.0
2016-12-21 14:20:00,112.06,112.07,112.02,112.05,9885.0,103.6928,103.702,103.6558,103.6835,9885.0
2016-12-21 14:30:00,112.08,112.1,111.99,112.09,10817.0,103.7113,103.7298,103.628,103.7206,10817.0
2016-12-21 14:40:00,112.08,112.1,112.03,112.06,10229.0,103.7113,103.7298,103.665,103.6928,10229.0
2016-12-21 14:50:00,112.06,112.1,111.99,111.99,17335.0,103.6928,103.7298,103.628,103.628,17335.0
2016-12-21 15:00:00,112.02,112.06,111.9,111.91,7618.0,103.6558,103.6928,103.5447,103.554,7618.0
2016-12-21 15:10:00,111.93,111.96,111.9,111.91,8316.0,103.5725,103.6003,103.5447,103.554,8316.0
2016-12-21 15:20:00,111.92,111.94,111.78,111.84,32603.0,103.5632,103.5818,103.4337,103.4892,32603.0
2016-12-21 15:30:00,111.84,111.85,111.78,111.81,36079.0,103.4892,103.4985,103.4337,103.4615,36079.0
2016-12-21 15:40:00,111.81,111.83,111.8,111.82,29347.0,103.4615,103.48,103.4522,103.4707,29347.0
2016-12-21 15:50:00,111.82,111.83,111.68,111.69,53125.0,103.4707,103.48,103.3412,103.3504,53125.0
2016-12-22 09:30:00,111.61,111.63,111.02,111.03,16965.0,103.2764,103.2949,102.7304,102.7397,16965.0
2016-12-22 09:40:00,111.16,111.16,110.89,110.95,11788.0,102.86,102.86,102.6102,102.6657,11788.0
2016-12-22 09:50:00,110.93,110.96,110.7,110.7,4954.0,102.6472,102.6749,102.4343,102.4343,4954.0
2016-12-22 10:00:00,110.74,110.76,110.59,110.59,7826.0,102.4714,102.4899,102.3326,102.3326,7826.0
2016-12-22 10:10:00,110.61,110.61,110.35,110.45,13805.0,102.3511,102.3511,102.1105,102.203,13805.0
2016-12-22 10:20:00,110.4,110.53,110.34,110.37,13345.0,102.1567,102.277,102.1012,102.129,13345.0
2016-12-22 10:30:00,110.36,110.38,110.21,110.22,12427.0,102.1197,102.1382,101.9809,101.9902,12427.0
2016-12-22 10:40:00,110.27,110.35,110.15,110.17,16408.0,102.0364,102.1105,101.9254,101.9439,16408.0
2016-12-22 10:50:00,110.16,110.28,110.09,110.09,12711.0,101.9347,102.0457,101.8699,101.8699,12711.0
2016-12-22 11:00:00,110.12,110.19,110.08,110.1,25720.0,101.8976,101.9624,101.8606,101.8791,25720.0
2016-12-22 11:10:00,110.08,110.1,109.88,109.88,55380.0,101.8606,101.8791,101.6756,101.6756,55380.0
2016-12-22 11:20:00,109.92,110.05,109.78,109.83,18752.0,101.7126,101.8329,101.583,101.6293,18752.0
2016-12-22 11:30:00,109.83,110.0,109.83,109.91,22181.0,101.6293,101.7866,101.6293,101.7033,22181.0
2016-12-22 11:40:00,109.95,109.99,109.9,109.94,12580.0,101.7403,101.7774,101.6941,101.7311,12580.0
2016-12-22 11:50:00,109.91,110.03,109.9,110.0,18665.0,101.7033,101.8144,101.6941,101.7866,18665.0
2016-12-22 12:00:00,110.01,110.09,109.98,110.05,27819.0,101.7959,101.8699,101.7681,101.8329,27819.0
2016-12-22 12:10:00,110.02,110.17,110.01,110.05,22935.0,101.8051,101.9439,101.7959,101.8329,22935.0
2016-12-22 12:20:00,110.03,110.06,110.0,110.0,37764.0,101.8144,101.8421,101.7866,101.7866,37764.0
2016-12-22 12:30:00,110.02,110.18,110.01,110.07,65601.0,101.8051,101.9532,101.7959,101.8514,65601.0
2016-12-22 12:40:00,110.09,110.18,110.0,110.02,53949.0,101.8699,101.9532,101.7866,101.8051,53949.0
2016-12-22 12:50:00,110.07,110.1,109.99,110.07,19907.0,101.8514,101.8791,101.7774,101.8514,19907.0
2016-12-22 13:00:00,110.07,110.18,110.0,110.03,72683.0,101.8514,101.9532,101.7866,101.8144,72683.0
2016-12-22 13:10:00,110.07,110.09,109.98,110.03,20728.0,101.8514,101.8699,101.7681,101.8144,20728.0
2016-12-22 13:20:00,110.04,110.05,109.91,109.91,10172.0,101.8236,101.8329,101.7033,101.7033,10172.0
2016-12-22 13:30:00,109.91,109.99,109.89,109.92,21069.0,101.7033,101.7774,101.6848,101.7126,21069.0
2016-12-22 13:40:00,109.9,110.02,109.9,110.02,7036.0,101.6941,101.8051,101.6941,101.8051,7036.0
2016-12-22 13:50:00,110.03,110.06,109.91,110.03,53978.0,101.8144,101.8421,101.7033,101.8144,53978.0
2016-12-22 14:00:00,110.01,110.05,109.99,110.02,36879.0,101.7959,101.8329,101.7774,101.8051,36879.0
2016-12-22 14:10:00,110.01,110.05,109.98,109.98,20164.0,101.7959,101.8329,101.7681,101.7681,20164.0
2016-12-22 14:20:00,109.98,110.03,109.78,109.8,23056.0,101.7681,101.8144,101.583,101.6015,23056.0
2016-12-22 14:30:00,109.79,109.87,109.63,109.72,27242.0,101.5923,101.6663,101.4442,101.5275,27242.0
2016-12-22 14:40:00,109.76,109.82,109.76,109.8,6108.0,101.5645,101.62,101.5645,101.6015,6108.0
2016-12-22 14:50:00,109.78,109.88,109.78,109.88,21130.0,101.583,101.6756,101.583,101.6756,21130.0
2016-12-22 15:00:00,109.85,109.88,109.73,109.77,18514.0,101.6478,101.6756,101.5368,101.5738,18514.0
2016-12-22 15:10:00,109.76,109.76,109.63,109.66,16671.0,101.5645,101.5645,101.4442,101.472,16671.0
2016-12-22 15:20:00,109.69,109.7,109.6,109.6,18966.0,101.4998,101.509,101.4165,101.4165,18966.0
2016-12-22 15:30:00,109.6,109.67,109.57,109.64,49082.0,101.4165,101.4812,101.3887,101.4535,49082.0
2016-12-22 15:40:00,109.64,109.69,109.53,109.62,43984.0,101.4535,101.4998,101.3517,101.435,43984.0
2016-12-22 15:50:00,109.61,109.71,109.57,109.7,94726.0,101.4257,101.5183,101.3887,101.509,94726.0
2016-12-23 09:30:00,109.57,110.01,109.17,109.3,25835.0,101.3887,101.7959,101.0186,101.1389,25835.0
2016-12-23 09:40:00,109.47,109.47,109.0,109.32,35325.0,101.2962,101.2962,100.8613,101.1574,35325.0
2016-12-23 09:50:00,109.31,109.7,109.31,109.68,25452.0,101.1481,101.509,101.1481,101.4905,25452.0
2016-12-23 10:00:00,109.67,109.73,109.43,109.59,34901.0,101.4812,101.5368,101.2592,101.4072,34901.0
2016-12-23 10:10:00,109.58,109.77,109.58,109.71,15799.0,101.398,101.5738,101.398,101.5183,15799.0
2016-12-23 10:20:00,109.73,109.83,109.64,109.75,7537.0,101.5368,101.6293,101.4535,101.5553,7537.0
2016-12-23 10:30:00,109.75,109.76,109.48,109.57,19823.0,101.5553,101.5645,101.3054,101.3887,19823.0
2016-12-23 10:40:00,109.59,109.64,109.55,109.63,8899.0,101.4072,101.4535,101.3702,101.4442,8899.0
2016-12-23 10:50:00,109.63,109.68,109.57,109.67,10151.0,101.4442,101.4905,101.3887,101.4812,10151.0
2016-12-23 11:00:00,109.67,109.67,109.55,109.57,31123.0,101.4812,101.4812,101.3702,101.3887,31123.0
2016-12-23 11:10:00,109.58,109.6,109.4,109.4,9385.0,101.398,101.4165,101.2314,101.2314,9385.0
2016-12-23 11:20:00,109.44,109.65,109.43,109.62,17122.0,101.2684,101.4627,101.2592,101.435,17122.0
2016-12-23 11:30:00,109.61,109.64,109.49,109.49,8258.0,101.4257,101.4535,101.3147,101.3147,8258.0
2016-12-23 11:40:00,109.53,109.55,109.41,109.5,5168.0,101.3517,101.3702,101.2407,101.3239,5168.0
2016-12-23 11:50:00,109.47,109.5,109.4,109.4,5226.0,101.2962,101.3239,101.2314,101.2314,5226.0
2016-12-23 12:00:00,109.39,109.56,109.39,109.51,8150.0,101.2222,101.3795,101.2222,101.3332,8150.0
2016-12-23 12:10:00,109.5,109.54,109.29,109.34,6800.0,101.3239,101.361,101.1296,101.1759,6800.0
2016-12-23 12:20:00,109.35,109.37,109.11,109.15,12039.0,101.1851,101.2036,100.9631,101.0001,12039.0
2016-12-23 12:30:00,109.16,109.32,109.16,109.2,9286.0,101.0093,101.1574,101.0093,101.0463,9286.0
2016-12-23 12:40:00,109.19,109.26,109.16,109.26,5129.0,101.0371,101.1019,101.0093,101.1019,5129.0
2016-12-23 12:50:00,109.21,109.23,109.18,109.21,2737.0,101.0556,101.0741,101.0278,101.0556,2737.0
2016-12-23 13:00:00,109.22,109.3,109.21,109.27,5252.0,101.0648,101.1389,101.0556,101.1111,5252.0
2016-12-23 13:10:00,109.28,109.35,109.27,109.27,5430.0,101.1204,101.1851,101.1111,101.1111,5430.0
2016-12-23 13:20:00,109.27,109.28,109.19,109.28,4400.0,101.1111,101.1204,101.0371,101.1204,4400.0
2016-12-23 13:30:00,109.26,109.31,109.22,109.24,2591.0,101.1019,101.1481,101.0648,101.0834,2591.0
2016-12-23 13:40:00,109.23,109.29,109.22,109.23,4000.0,101.0741,101.1296,101.0648,101.0741,4000.0
2016-12-23 13:50:00,109.22,109.22,109.08,109.12,11217.0,101.0648,101.0648,100.9353,100.9723,11217.0
2016-12-23 14:00:00,109.11,109.13,109.01,109.01,9622.0,100.9631,100.9816,100.8705,100.8705,9622.0
2016-12-23 14:10:00,108.99,109.04,108.99,109.03,14619.0,100.852,100.8983,100.852,100.889,14619.0
2016-12-23 14:20:00,109.01,109.02,108.97,109.02,10562.0,100.8705,100.8798,100.8335,100.8798,10562.0
2016-12-23 14:30:00,109.01,109.06,108.98,109.02,6994.0,100.8705,100.9168,100.8428,100.8798,6994.0
2016-12-23 14:40:00,109.02,109.05,109.0,109.03,4352.0,100.8798,100.9075,100.8613,100.889,4352.0
2016-12-23 14:50:00,109.03,109.04,109.01,109.02,6000.0,100.889,100.8983,100.8705,100.8798,6000.0
2016-12-23 15:00:00,109.03,109.17,109.03,109.08,14185.0,100.889,101.0186,100.889,100.9353,14185.0
2016-12-23 15:10:00,109.08,109.1,108.99,109.08,15907.0,100.9353,100.9538,100.852,100.9353,15907.0
2016-12-23 15:20:00,109.11,109.13,109.04,109.05,17404.0,100.9631,100.9816,100.8983,100.9075,17404.0
2016-12-23 15:30:00,109.05,109.08,109.02,109.06,17878.0,100.9075,100.9353,100.8798,100.9168,17878.0
2016-12-23 15:40:00,109.06,109.08,109.02,109.04,44186.0,100.9168,100.9353,100.8798,100.8983,44186.0
2016-12-23 15:50:00,109.04,109.1,108.98,109.01,73911.0,100.8983,100.9538,100.8428,100.8705,73911.0
2016-12-27 09:30:00,109.61,109.61,109.16,109.53,10622.0,101.4257,101.4257,101.0093,101.3517,10622.0
2016-12-27 09:40:00,109.61,109.88,109.45,109.84,4321.0,101.4257,101.6756,101.2777,101.6386,4321.0
2016-12-27 09:50:00,109.86,110.0,109.78,109.96,35342.0,101.6571,101.7866,101.583,101.7496,35342.0
2016-12-27 10:00:00,109.95,110.22,109.88,110.08,17400.0,101.7403,101.9902,101.6756,101.8606,17400.0
2016-12-27 10:10:00,110.08,110.14,109.88,110.04,12252.0,101.8606,101.9162,101.6756,101.8236,12252.0
2016-12-27 10:20:00,110.03,110.09,109.95,110.03,5103.0,101.8144,101.8699,101.7403,101.8144,5103.0
2016-12-27 10:30:00,110.05,110.05,109.86,109.88,6798.0,101.8329,101.8329,101.6571,101.6756,6798.0
2016-12-27 10:40:00,109.89,109.94,109.87,109.9,3937.0,101.6848,101.7311,101.6663,101.6941,3937.0
2016-12-27 10:50:00,109.93,109.95,109.85,109.85,1600.0,101.7218,101.7403,101.6478,101.6478,1600.0
2016-12-27 11:00:00,109.87,109.9,109.79,109.87,3200.0,101.6663,101.6941,101.5923,101.6663,3200.0
2016-12-27 11:10:00,109.86,109.86,109.61,109.61,8806.0,101.6571,101.6571,101.4257,101.4257,8806.0
2016-12-27 11:20:00,109.64,109.71,109.57,109.6,1356.0,101.4535,101.5183,101.3887,101.4165,1356.0
2016-12-27 11:30:00,109.64,109.7,109.55,109.55,4284.0,101.4535,101.509,101.3702,101.3702,4284.0
2016-12-27 11:40:00,109.51,109.55,109.46,109.46,2235.0,101.3332,101.3702,101.2869,101.2869,2235.0
2016-12-27 11:50:00,109.47,109.52,109.47,109.5,1894.0,101.2962,101.3424,101.2962,101.3239,1894.0
2016-12-27 12:00:00,109.52,109.54,109.48,109.51,2107.0,101.3424,101.361,101.3054,101.3332,2107.0
2016-12-27 12:10:00,109.52,109.53,109.39,109.42,17730.0,101.3424,101.3517,101.2222,101.2499,17730.0
2016-12-27 12:20:00,109.45,109.48,109.44,109.47,1225.0,101.2777,101.3054,101.2684,101.2962,1225.0
2016-12-27 12:30:00,109.5,109.5,109.4,109.42,2957.0,101.3239,101.3239,101.2314,101.2499,2957.0
2016-12-27 12:40:00,109.44,109.47,109.41,109.43,3983.0,101.2684,101.2962,101.2407,101.2592,3983.0
2016-12-27 12:50:00,109.46,109.48,109.44,109.44,2810.0,101.2869,101.3054,101.2684,101.2684,2810.0
2016-12-27 13:00:00,109.41,109.49,109.41,109.49,800.0,101.2407,101.3147,101.2407,101.3147,800.0
2016-12-27 13:10:00,109.49,109.52,109.45,109.45,4805.0,101.3147,101.3424,101.2777,101.2777,4805.0
2016-12-27 13:20:00,109.43,109.56,109.43,109.54,4328.0,101.2592,101.3795,101.2592,101.361,4328.0
2016-12-27 13:30:00,109.53,109.54,109.47,109.51,4318.0,101.3517,101.361,101.2962,101.3332,4318.0
2016-12-27 13:40:00,109.55,109.63,109.49,109.61,7975.0,101.3702,101.4442,101.3147,101.4257,7975.0
2016-12-27 13:50:00,109.58,109.69,109.52,109.69,3483.0,101.398,101.4998,101.3424,101.4998,3483.0
2016-12-27 14:00:00,109.68,109.68,109.6,109.66,8265.0,101.4905,101.4905,101.4165,101.472,8265.0
2016-12-27 14:10:00,109.67,109.81,109.67,109.79,4662.0,101.4812,101.6108,101.4812,101.5923,4662.0
2016-12-27 14:20:00,109.78,109.78,109.66,109.69,10940.0,101.583,101.583,101.472,101.4998,10940.0
2016-12-27 14:30:00,109.68,109.68,109.62,109.66,2132.0,101.4905,101.4905,101.435,101.472,2132.0
2016-12-27 14:40:00,109.62,109.66,109.61,109.62,3511.0,101.435,101.472,101.4257,101.435,3511.0
2016-12-27 14:50:00,109.64,109.64,109.56,109.56,900.0,101.4535,101.4535,101.3795,101.3795,900.0
2016-12-27 15:00:00,109.56,109.6,109.52,109.56,3735.0,101.3795,101.4165,101.3424,101.3795,3735.0
2016-12-27 15:10:00,109.54,109.58,109.52,109.57,2076.0,101.361,101.398,101.3424,101.3887,2076.0
2016-12-27 15:20:00,109.56,109.61,109.53,109.56,7554.0,101.3795,101.4257,101.3517,101.3795,7554.0
2016-12-27 15:30:00,109.57,109.57,109.47,109.48,9632.0,101.3887,101.3887,101.2962,101.3054,9632.0
2016-12-27 15:40:00,109.47,109.51,109.43,109.46,17150.0,101.2962,101.3332,101.2592,101.2869,17150.0
2016-12-27 15:50:00,109.44,109.45,109.36,109.38,61000.0,101.2684,101.2777,101.1944,101.2129,61000.0
2016-12-28 09:30:00,109.56,109.83,109.43,109.71,17769.0,101.3795,101.6293,101.2592,101.5183,17769.0
2016-12-28 09:40:00,109.66,109.75,109.51,109.56,27250.0,101.472,101.5553,101.3332,101.3795,27250.0
2016-12-28 09:50:00,109.59,109.6,109.03,109.09,23611.0,101.4072,101.4165,100.889,100.9446,23611.0
2016-12-28 10:00:00,109.09,109.17,108.95,109.07,46384.0,100.9446,101.0186,100.815,100.926,46384.0
2016-12-28 10:10:00,109.06,109.13,108.94,108.95,7954.0,100.9168,100.9816,100.8058,100.815,7954.0
2016-12-28 10:20:00,108.95,108.96,108.88,108.89,4968.0,100.815,100.8243,100.7502,100.7595,4968.0
2016-12-28 10:30:00,108.94,109.23,108.91,109.18,4661.0,100.8058,101.0741,100.778,101.0278,4661.0
2016-12-28 10:40:00,109.24,109.32,109.15,109.28,5165.0,101.0834,101.1574,101.0001,101.1204,5165.0
2016-12-28 10:50:00,109.29,109.35,109.21,109.29,6933.0,101.1296,101.1851,101.0556,101.1296,6933.0
2016-12-28 11:00:00,109.27,109.4,109.26,109.33,11746.0,101.1111,101.2314,101.1019,101.1666,11746.0
2016-12-28 11:10:00,109.31,109.33,109.21,109.26,8289.0,101.1481,101.1666,101.0556,101.1019,8289.0
2016-12-28 11:20:00,109.26,109.39,109.25,109.36,8200.0,101.1019,101.2222,101.0926,101.1944,8200.0
2016-12-28 11:30:00,109.37,109.38,109.27,109.27,8160.0,101.2036,101.2129,101.1111,101.1111,8160.0
2016-12-28 11:40:00,109.27,109.29,109.11,109.18,6458.0,101.1111,101.1296,100.9631,101.0278,6458.0
2016-12-28 11:50:00,109.16,109.17,109.07,109.09,6949.0,101.0093,101.0186,100.926,100.9446,6949.0
2016-12-28 12:00:00,109.08,109.08,108.86,108.99,5147.0,100.9353,100.9353,100.7317,100.852,5147.0
2016-12-28 12:10:00,108.96,108.96,108.71,108.8,6751.0,100.8243,100.8243,100.5929,100.6762,6751.0
2016-12-28 12:20:00,108.77,108.88,108.71,108.83,4919.0,100.6484,100.7502,100.5929,100.704,4919.0
2016-12-28 12:30:00,108.86,108.86,108.73,108.76,3913.0,100.7317,100.7317,100.6114,100.6392,3913.0
2016-12-28 12:40:00,108.78,108.82,108.69,108.77,7506.0,100.6577,100.6947,100.5744,100.6484,7506.0
2016-12-28 12:50:00,108.78,108.89,108.77,108.85,4998.0,100.6577,100.7595,100.6484,100.7225,4998.0
2016-12-28 13:00:00,108.84,108.88,108.8,108.86,5088.0,100.7132,100.7502,100.6762,100.7317,5088.0
2016-12-28 13:10:00,108.84,108.95,108.84,108.95,4300.0,100.7132,100.815,100.7132,100.815,4300.0
2016-12-28 13:20:00,108.91,108.97,108.91,108.91,6996.0,100.778,100.8335,100.778,100.778,6996.0
2016-12-28 13:30:00,108.93,108.95,108.92,108.93,4250.0,100.7965,100.815,100.7872,100.7965,4250.0
2016-12-28 13:40:00,108.96,109.0,108.92,108.93,4671.0,100.8243,100.8613,100.7872,100.7965,4671.0
2016-12-28 13:50:00,108.94,109.05,108.94,109.01,8650.0,100.8058,100.9075,100.8058,100.8705,8650.0
2016-12-28 14:00:00,108.99,109.08,108.99,109.04,4798.0,100.852,100.9353,100.852,100.8983,4798.0
2016-12-28 14:10:00,109.07,109.08,108.91,108.96,5854.0,100.926,100.9353,100.778,100.8243,5854.0
2016-12-28 14:20:00,108.92,108.97,108.88,108.92,9168.0,100.7872,100.8335,100.7502,100.7872,9168.0
2016-12-28 14:30:00,108.94,108.98,108.94,108.95,3320.0,100.8058,100.8428,100.8058,100.815,3320.0
2016-12-28 14:40:00,108.95,108.95,108.86,108.89,5285.0,100.815,100.815,100.7317,100.7595,5285.0
2016-12-28 14:50:00,108.88,108.88,108.77,108.87,9422.0,100.7502,100.7502,100.6484,100.741,9422.0
2016-12-28 15:00:00,108.85,109.02,108.84,108.97,6577.0,100.7225,100.8798,100.7132,100.8335,6577.0
2016-12-28 15:10:00,108.94,108.94,108.86,108.88,6789.0,100.8058,100.8058,100.7317,100.7502,6789.0
2016-12-28 15:20:00,108.88,108.89,108.79,108.81,5162.0,100.7502,100.7595,100.667,100.6855,5162.0
2016-12-28 15:30:00,108.81,108.82,108.72,108.72,13092.0,100.6855,100.6947,100.6022,100.6022,13092.0
2016-12-28 15:40:00,108.73,108.73,108.62,108.72,20029.0,100.6114,100.6114,100.5096,100.6022,20029.0
2016-12-28 15:50:00,108.73,108.78,108.61,108.65,64741.0,100.6114,100.6577,100.5004,100.5374,64741.0
2016-12-29 09:30:00,108.95,109.43,108.92,109.23,10922.0,100.815,101.2592,100.7872,101.0741,10922.0
2016-12-29 09:40:00,109.13,109.13,108.92,109.0,13137.0,100.9816,100.9816,100.7872,100.8613,13137.0
2016-12-29 09:50:00,108.98,109.3,108.89,109.11,21495.0,100.8428,101.1389,100.7595,100.9631,21495.0
2016-12-29 10:00:00,109.12,109.23,108.94,109.09,18557.0,100.9723,101.0741,100.8058,100.9446,18557.0
2016-12-29 10:10:00,109.08,109.22,109.0,109.16,12184.0,100.9353,101.0648,100.8613,101.0093,12184.0
2016-12-29 10:20:00,109.12,109.25,109.08,109.14,11155.0,100.9723,101.0926,100.9353,100.9908,11155.0
2016-12-29 10:30:00,109.2,109.2,109.03,109.11,4537.0,101.0463,101.0463,100.889,100.9631,4537.0
2016-12-29 10:40:00,109.07,109.08,108.9,108.9,8535.0,100.926,100.9353,100.7687,100.7687,8535.0
2016-12-29 10:50:00,108.89,109.13,108.89,109.03,9932.0,100.7595,100.9816,100.7595,100.889,9932.0
2016-12-29 11:00:00,109.02,109.1,108.96,109.04,12813.0,100.8798,100.9538,100.8243,100.8983,12813.0
2016-12-29 11:10:00,109.01,109.12,109.0,109.06,26421.0,100.8705,100.9723,100.8613,100.9168,26421.0
2016-12-29 11:20:00,109.09,109.15,109.05,109.13,12102.0,100.9446,101.0001,100.9075,100.9816,12102.0
2016-12-29 11:30:00,109.11,109.21,109.05,109.13,8655.0,100.9631,101.0556,100.9075,100.9816,8655.0
2016-12-29 11:40:00,109.14,109.18,109.09,109.11,8501.0,100.9908,101.0278,100.9446,100.9631,8501.0
2016-12-29 11:50:00,109.12,109.13,109.07,109.09,12905.0,100.9723,100.9816,100.926,100.9446,12905.0
2016-12-29 12:00:00,109.11,109.13,108.96,108.99,33370.0,100.9631,100.9816,100.8243,100.852,33370.0
2016-12-29 12:10:00,108.97,109.17,108.95,109.16,17243.0,100.8335,101.0186,100.815,101.0093,17243.0
2016-12-29 12:20:00,109.14,109.25,109.07,109.22,9684.0,100.9908,101.0926,100.926,101.0648,9684.0
2016-12-29 12:30:00,109.2,109.28,109.16,109.17,7498.0,101.0463,101.1204,101.0093,101.0186,7498.0
2016-12-29 12:40:00,109.16,109.27,109.16,109.26,8361.0,101.0093,101.1111,101.0093,101.1019,8361.0
2016-12-29 12:50:00,109.26,109.27,109.15,109.16,9885.0,101.1019,101.1111,101.0001,101.0093,9885.0
2016-12-29 13:00:00,109.16,109.18,109.12,109.15,6873.0,101.0093,101.0278,100.9723,101.0001,6873.0
2016-12-29 13:10:00,109.13,109.14,109.02,109.04,31456.0,100.9816,100.9908,100.8798,100.8983,31456.0
2016-12-29 13:20:00,109.01,109.06,108.96,109.04,4801.0,100.8705,100.9168,100.8243,100.8983,4801.0
2016-12-29 13:30:00,109.07,109.07,108.9,108.91,6223.0,100.926,100.926,100.7687,100.778,6223.0
2016-12-29 13:40:00,108.9,108.92,108.88,108.88,4055.0,100.7687,100.7872,100.7502,100.7502,4055.0
2016-12-29 13:50:00,108.87,108.95,108.86,108.93,11140.0,100.741,100.815,100.7317,100.7965,11140.0
2016-12-29 14:00:00,108.92,109.02,108.91,108.96,12172.0,100.7872,100.8798,100.778,100.8243,12172.0
2016-12-29 14:10:00,108.97,108.97,108.86,108.91,7295.0,100.8335,100.8335,100.7317,100.778,7295.0
2016-12-29 14:20:00,108.91,109.01,108.87,108.87,17778.0,100.778,100.8705,100.741,100.741,17778.0
2016-12-29 14:30:00,108.87,108.92,108.78,108.78,7082.0,100.741,100.7872,100.6577,100.6577,7082.0
2016-12-29 14:40:00,108.76,108.85,108.73,108.81,11646.0,100.6392,100.7225,100.6114,100.6855,11646.0
2016-12-29 14:50:00,108.83,108.87,108.75,108.75,3305.0,100.704,100.741,100.6299,100.6299,3305.0
2016-12-29 15:00:00,108.77,108.78,108.61,108.61,8677.0,100.6484,100.6577,100.5004,100.5004,8677.0
2016-12-29 15:10:00,108.61,108.72,108.61,108.69,10145.0,100.5004,100.6022,100.5004,100.5744,10145.0
2016-12-29 15:20:00,108.7,108.72,108.68,108.7,5034.0,100.5837,100.6022,100.5652,100.5837,5034.0
2016-12-29 15:30:00,108.68,108.72,108.61,108.67,10756.0,100.5652,100.6022,100.5004,100.5559,10756.0
2016-12-29 15:40:00,108.65,108.75,108.65,108.68,14818.0,100.5374,100.6299,100.5374,100.5652,14818.0
2016-12-29 15:50:00,108.69,108.73,108.6,108.61,79535.0,100.5744,100.6114,100.4911,100.5004,79535.0
2016-12-30 09:30:00,108.41,108.79,108.15,108.26,38404.0,100.3153,100.667,100.0747,100.1765,38404.0
2016-12-30 09:40:00,108.25,108.47,108.22,108.42,6442.0,100.1673,100.3708,100.1395,100.3246,6442.0
2016-12-30 09:50:00,108.42,108.42,108.02,108.02,11236.0,100.3246,100.3246,99.9544,99.9544,11236.0
2016-12-30 10:00:00,108.02,108.03,107.91,108.03,8311.0,99.9544,99.9637,99.8527,99.9637,8311.0
2016-12-30 10:10:00,108.0,108.08,107.87,107.9,4681.0,99.9359,100.01,99.8156,99.8434,4681.0
2016-12-30 10:20:00,107.93,107.98,107.74,107.78,7094.0,99.8712,99.9174,99.6954,99.7324,7094.0
2016-12-30 10:30:00,107.77,107.96,107.77,107.79,7220.0,99.7231,99.8989,99.7231,99.7416,7220.0
2016-12-30 10:40:00,107.81,107.83,107.69,107.73,10170.0,99.7601,99.7786,99.6491,99.6861,10170.0
2016-12-30 10:50:00,107.74,107.92,107.72,107.86,16786.0,99.6954,99.8619,99.6768,99.8064,16786.0
2016-12-30 11:00:00,107.89,107.94,107.79,107.79,16914.0,99.8342,99.8804,99.7416,99.7416,16914.0
2016-12-30 11:10:00,107.79,107.84,107.66,107.72,3400.0,99.7416,99.7879,99.6213,99.6768,3400.0
2016-12-30 11:20:00,107.71,107.81,107.71,107.75,7376.0,99.6676,99.7601,99.6676,99.7046,7376.0
2016-12-30 11:30:00,107.74,107.76,107.59,107.59,3018.0,99.6954,99.7139,99.5566,99.5566,3018.0
2016-12-30 11:40:00,107.57,107.74,107.55,107.7,8718.0,99.538,99.6954,99.5195,99.6583,8718.0
2016-12-30 11:50:00,107.71,107.8,107.65,107.66,5749.0,99.6676,99.7509,99.6121,99.6213,5749.0
2016-12-30 12:00:00,107.65,107.66,107.52,107.66,5700.0,99.6121,99.6213,99.4918,99.6213,5700.0
2016-12-30 12:10:00,107.7,107.8,107.65,107.78,6949.0,99.6583,99.7509,99.6121,99.7324,6949.0
2016-12-30 12:20:00,107.75,107.9,107.73,107.73,6884.0,99.7046,99.8434,99.6861,99.6861,6884.0
2016-12-30 12:30:00,107.79,107.82,107.69,107.76,4726.0,99.7416,99.7694,99.6491,99.7139,4726.0
2016-12-30 12:40:00,107.72,107.76,107.63,107.76,3300.0,99.6768,99.7139,99.5936,99.7139,3300.0
2016-12-30 12:50:00,107.64,107.75,107.56,107.75,6513.0,99.6028,99.7046,99.5288,99.7046,6513.0
2016-12-30 13:00:00,107.72,107.87,107.71,107.87,4151.0,99.6768,99.8156,99.6676,99.8156,4151.0
2016-12-30 13:10:00,107.91,108.07,107.88,108.05,5560.0,99.8527,100.0007,99.8249,99.9822,5560.0
2016-12-30 13:20:00,108.04,108.18,107.98,108.13,4187.0,99.973,100.1025,99.9174,100.0562,4187.0
2016-12-30 13:30:00,108.15,108.2,108.08,108.2,12369.0,100.0747,100.121,100.01,100.121,12369.0
2016-12-30 13:40:00,108.21,108.21,107.96,108.0,8156.0,100.1303,100.1303,99.8989,99.9359,8156.0
2016-12-30 13:50:00,108.0,108.08,107.92,107.92,2830.0,99.9359,100.01,99.8619,99.8619,2830.0
2016-12-30 14:00:00,107.97,108.0,107.9,107.92,2079.0,99.9082,99.9359,99.8434,99.8619,2079.0
2016-12-30 14:10:00,107.94,108.02,107.88,107.99,6132.0,99.8804,99.9544,99.8249,99.9267,6132.0
2016-12-30 14:20:00,108.02,108.03,107.89,107.89,5669.0,99.9544,99.9637,99.8342,99.8342,5669.0
2016-12-30 14:30:00,107.9,108.0,107.83,108.0,9263.0,99.8434,99.9359,99.7786,99.9359,9263.0
2016-12-30 14:40:00,107.99,108.04,107.77,107.77,7652.0,99.9267,99.973,99.7231,99.7231,7652.0
2016-12-30 14:50:00,107.78,107.8,107.58,107.69,9613.0,99.7324,99.7509,99.5473,99.6491,9613.0
2016-12-30 15:00:00,107.7,107.78,107.65,107.77,3975.0,99.6583,99.7324,99.6121,99.7231,3975.0
2016-12-30 15:10:00,107.76,107.88,107.73,107.84,8063.0,99.7139,99.8249,99.6861,99.7879,8063.0
2016-12-30 15:20:00,107.84,107.84,107.6,107.65,25916.0,99.7879,99.7879,99.5658,99.6121,25916.0
2016-12-30 15:30:00,107.64,107.69,107.45,107.48,64637.0,99.6028,99.6491,99.427,99.4548,64637.0
2016-12-30 15:40:00,107.49,107.49,107.24,107.24,65048.0,99.464,99.464,99.2327,99.2327,65048.0
2016-12-30 15:50:00,107.25,107.61,107.21,107.5,172927.0,99.2419,99.5751,99.2049,99.4733,172927.0
2017-01-03 09:30:00,108.41,108.88,108.41,108.53,40956.0,100.3153,100.7502,100.3153,100.4264,40956.0
2017-01-03 09:40:00,108.53,108.75,108.42,108.43,47966.0,100.4264,100.6299,100.3246,100.3338,47966.0
2017-01-03 09:50:00,108.42,108.45,108.24,108.29,33867.0,100.3246,100.3523,100.158,100.2043,33867.0
2017-01-03 10:00:00,108.31,109.01,108.31,108.95,39173.0,100.2228,100.8705,100.2228,100.815,39173.0
2017-01-03 10:10:00,108.97,108.97,108.63,108.66,25615.0,100.8335,100.8335,100.5189,100.5467,25615.0
2017-01-03 10:20:00,108.65,108.65,108.3,108.32,40019.0,100.5374,100.5374,100.2135,100.232,40019.0
2017-01-03 10:30:00,108.29,108.57,108.27,108.48,27671.0,100.2043,100.4634,100.1858,100.3801,27671.0
2017-01-03 10:40:00,108.49,108.54,108.35,108.43,36419.0,100.3894,100.4356,100.2598,100.3338,36419.0
2017-01-03 10:50:00,108.41,108.47,108.31,108.31,21667.0,100.3153,100.3708,100.2228,100.2228,21667.0
2017-01-03 11:00:00,108.3,108.61,108.2,108.57,51044.0,100.2135,100.5004,100.121,100.4634,51044.0
2017-01-03 11:10:00,108.57,108.68,108.48,108.54,19282.0,100.4634,100.5652,100.3801,100.4356,19282.0
2017-01-03 11:20:00,108.56,108.76,108.52,108.54,19496.0,100.4541,100.6392,100.4171,100.4356,19496.0
2017-01-03 11:30:00,108.58,108.63,108.2,108.25,30823.0,100.4726,100.5189,100.121,100.1673,30823.0
2017-01-03 11:40:00,108.24,108.34,108.09,108.11,22834.0,100.158,100.2506,100.0192,100.0377,22834.0
2017-01-03 11:50:00,108.13,108.36,108.09,108.27,23711.0,100.0562,100.2691,100.0192,100.1858,23711.0
2017-01-03 12:00:00,108.31,108.34,108.11,108.29,14320.0,100.2228,100.2506,100.0377,100.2043,14320.0
2017-01-03 12:10:00,108.3,108.31,108.21,108.26,15257.0,100.2135,100.2228,100.1303,100.1765,15257.0
2017-01-03 12:20:00,108.26,108.28,108.11,108.11,12129.0,100.1765,100.195,100.0377,100.0377,12129.0
2017-01-03 12:30:00,108.12,108.22,108.09,108.09,10609.0,100.047,100.1395,100.0192,100.0192,10609.0
2017-01-03 12:40:00,108.1,108.23,108.09,108.21,30084.0,100.0285,100.1488,100.0192,100.1303,30084.0
2017-01-03 12:50:00,108.19,108.32,108.13,108.32,11232.0,100.1118,100.232,100.0562,100.232,11232.0
2017-01-03 13:00:00,108.3,108.33,108.0,108.01,42689.0,100.2135,100.2413,99.9359,99.9452,42689.0
2017-01-03 13:10:00,107.99,108.03,107.98,108.03,21609.0,99.9267,99.9637,99.9174,99.9637,21609.0
2017-01-03 13:20:00,108.06,108.22,108.03,108.14,15764.0,99.9915,100.1395,99.9637,100.0655,15764.0
2017-01-03 13:30:00,108.13,108.24,108.13,108.2,10283.0,100.0562,100.158,100.0562,100.121,10283.0
2017-01-03 13:40:00,108.18,108.26,108.11,108.15,13237.0,100.1025,100.1765,100.0377,100.0747,13237.0
2017-01-03 13:50:00,108.19,108.3,108.18,108.19,16319.0,100.1118,100.2135,100.1025,100.1118,16319.0
2017-01-03 14:00:00,108.2,108.3,108.09,108.14,9030.0,100.121,100.2135,100.0192,100.0655,9030.0
2017-01-03 14:10:00,108.16,108.17,107.89,108.02,56703.0,100.084,100.0932,99.8342,99.9544,56703.0
2017-01-03 14:20:00,108.07,108.13,108.01,108.03,9930.0,100.0007,100.0562,99.9452,99.9637,9930.0
2017-01-03 14:30:00,108.03,108.03,107.92,108.01,15583.0,99.9637,99.9637,99.8619,99.9452,15583.0
2017-01-03 14:40:00,108.0,108.16,108.0,108.15,15397.0,99.9359,100.084,99.9359,100.0747,15397.0
2017-01-03 14:50:00,108.17,108.18,108.01,108.02,59197.0,100.0932,100.1025,99.9452,99.9544,59197.0
2017-01-03 15:00:00,108.05,108.11,108.02,108.06,13181.0,99.9822,100.0377,99.9544,99.9915,13181.0
2017-01-03 15:10:00,108.09,108.1,107.92,107.95,15039.0,100.0192,100.0285,99.8619,99.8897,15039.0
2017-01-03 15:20:00,107.92,108.09,107.87,108.05,23584.0,99.8619,100.0192,99.8156,99.9822,23584.0
2017-01-03 15:30:00,108.05,108.29,108.02,108.29,40199.0,99.9822,100.2043,99.9544,100.2043,40199.0
2017-01-03 15:40:00,108.26,108.44,108.22,108.39,70705.0,100.1765,100.3431,100.1395,100.2968,70705.0
2017-01-03 15:50:00,108.42,108.48,108.33,108.37,152656.0,100.3246,100.3801,100.2413,100.2783,152656.0
2017-01-04 09:30:00,108.7,108.86,108.49,108.78,24834.0,100.5837,100.7317,100.3894,100.6577,24834.0
2017-01-04 09:40:00,108.84,109.03,108.76,108.95,13364.0,100.7132,100.889,100.6392,100.815,13364.0
2017-01-04 09:50:00,108.98,109.23,108.98,109.14,13355.0,100.8428,101.0741,100.8428,100.9908,13355.0
2017-01-04 10:00:00,109.15,109.37,109.12,109.17,15791.0,101.0001,101.2036,100.9723,101.0186,15791.0
2017-01-04 10:10:00,109.17,109.3,109.1,109.28,9800.0,101.0186,101.1389,100.9538,101.1204,9800.0
2017-01-04 10:20:00,109.24,109.38,109.16,109.18,17353.0,101.0834,101.2129,101.0093,101.0278,17353.0
2017-01-04 10:30:00,109.24,109.41,109.18,109.41,11863.0,101.0834,101.2407,101.0278,101.2407,11863.0
2017-01-04 10:40:00,109.37,109.64,109.34,109.59,39568.0,101.2036,101.4535,101.1759,101.4072,39568.0
2017-01-04 10:50:00,109.62,109.73,109.58,109.67,24820.0,101.435,101.5368,101.398,101.4812,24820.0
2017-01-04 11:00:00,109.65,109.98,109.62,109.9,41292.0,101.4627,101.7681,101.435,101.6941,41292.0
2017-01-04 11:10:00,109.93,110.11,109.78,109.99,38120.0,101.7218,101.8884,101.583,101.7774,38120.0
2017-01-04 11:20:00,109.99,110.09,109.86,110.09,10710.0,101.7774,101.8699,101.6571,101.8699,10710.0
2017-01-04 11:30:00,110.12,110.44,110.07,110.44,21998.0,101.8976,102.1938,101.8514,102.1938,21998.0
2017-01-04 11:40:00,110.44,110.77,110.44,110.62,45288.0,102.1938,102.4991,102.1938,102.3603,45288.0
2017-01-04 11:50:00,110.59,110.86,110.59,110.77,20883.0,102.3326,102.5824,102.3326,102.4991,20883.0
2017-01-04 12:00:00,110.78,110.79,110.65,110.69,20180.0,102.5084,102.5176,102.3881,102.4251,20180.0
2017-01-04 12:10:00,110.69,110.87,110.63,110.84,25154.0,102.4251,102.5916,102.3696,102.5639,25154.0
2017-01-04 12:20:00,110.84,110.96,110.84,110.96,21412.0,102.5639,102.6749,102.5639,102.6749,21412.0
2017-01-04 12:30:00,110.95,111.16,110.94,111.16,44482.0,102.6657,102.86,102.6564,102.86,44482.0
2017-01-04 12:40:00,111.16,111.2,111.07,111.14,62011.0,102.86,102.897,102.7767,102.8415,62011.0
2017-01-04 12:50:00,111.13,111.2,111.0,111.02,17087.0,102.8322,102.897,102.7119,102.7304,17087.0
2017-01-04 13:00:00,110.99,111.11,110.95,110.97,14667.0,102.7027,102.8137,102.6657,102.6842,14667.0
2017-01-04 13:10:00,110.97,111.01,110.93,110.98,26102.0,102.6842,102.7212,102.6472,102.6934,26102.0
2017-01-04 13:20:00,111.0,111.14,110.98,110.98,21928.0,102.7119,102.8415,102.6934,102.6934,21928.0
2017-01-04 13:30:00,110.96,111.39,110.96,111.37,27285.0,102.6749,103.0728,102.6749,103.0543,27285.0
2017-01-04 13:40:00,111.37,111.51,111.36,111.48,18544.0,103.0543,103.1839,103.0451,103.1561,18544.0
2017-01-04 13:50:00,111.49,111.62,111.49,111.59,23165.0,103.1654,103.2856,103.1654,103.2579,23165.0
2017-01-04 14:00:00,111.6,111.62,111.49,111.59,15580.0,103.2671,103.2856,103.1654,103.2579,15580.0
2017-01-04 14:10:00,111.59,111.77,111.55,111.73,21750.0,103.2579,103.4244,103.2209,103.3874,21750.0
2017-01-04 14:20:00,111.73,111.81,111.44,111.48,33212.0,103.3874,103.4615,103.1191,103.1561,33212.0
2017-01-04 14:30:00,111.48,111.67,111.46,111.66,27557.0,103.1561,103.3319,103.1376,103.3227,27557.0
2017-01-04 14:40:00,111.66,111.86,111.65,111.86,39434.0,103.3227,103.5077,103.3134,103.5077,39434.0
2017-01-04 14:50:00,111.86,112.02,111.84,111.97,36651.0,103.5077,103.6558,103.4892,103.6095,36651.0
2017-01-04 15:00:00,111.97,112.07,111.91,112.03,31786.0,103.6095,103.702,103.554,103.665,31786.0
2017-01-04 15:10:00,112.02,112.16,112.0,112.13,34135.0,103.6558,103.7853,103.6373,103.7576,34135.0
2017-01-04 15:20:00,112.12,112.2,112.01,112.04,54027.0,103.7483,103.8223,103.6465,103.6743,54027.0
2017-01-04 15:30:00,112.03,112.07,111.84,111.96,42334.0,103.665,103.702,103.4892,103.6003,42334.0
2017-01-04 15:40:00,111.97,112.02,111.85,111.85,44739.0,103.6095,103.6558,103.4985,103.4985,44739.0
2017-01-04 15:50:00,111.86,111.9,111.64,111.71,99799.0,103.5077,103.5447,103.3042,103.3689,99799.0
2017-01-05 09:30:00,111.24,112.16,111.02,111.8,15166.0,102.934,103.7853,102.7304,103.4522,15166.0
2017-01-05 09:40:00,111.83,112.39,111.83,112.37,19700.0,103.48,103.9982,103.48,103.9796,19700.0
2017-01-05 09:50:00,112.32,112.92,112.23,112.89,52224.0,103.9334,104.4886,103.8501,104.4608,52224.0
2017-01-05 10:00:00,112.92,113.0,112.75,112.9,104297.0,104.4886,104.5626,104.3313,104.4701,104297.0
2017-01-05 10:10:00,112.93,113.11,112.9,112.98,26156.0,104.4978,104.6644,104.4701,104.5441,26156.0
2017-01-05 10:20:00,112.96,113.35,112.95,113.32,30504.0,104.5256,104.8865,104.5163,104.8587,30504.0
2017-01-05 10:30:00,113.34,113.66,113.29,113.64,40365.0,104.8772,105.1733,104.831,105.1548,40365.0
2017-01-05 10:40:00,113.64,113.65,113.39,113.63,35457.0,105.1548,105.1641,104.9235,105.1456,35457.0
2017-01-05 10:50:00,113.63,113.64,113.16,113.44,23895.0,105.1456,105.1548,104.7107,104.9698,23895.0
2017-01-05 11:00:00,113.4,113.67,112.97,113.12,27650.0,104.9327,105.1826,104.5348,104.6736,27650.0
2017-01-05 11:10:00,113.12,113.16,112.93,113.09,15575.0,104.6736,104.7107,104.4978,104.6459,15575.0
2017-01-05 11:20:00,113.11,113.2,112.87,113.03,24513.0,104.6644,104.7477,104.4423,104.5904,24513.0
2017-01-05 11:30:00,113.02,113.12,112.84,113.12,50191.0,104.5811,104.6736,104.4146,104.6736,50191.0
2017-01-05 11:40:00,113.1,113.25,112.89,113.16,72602.0,104.6551,104.7939,104.4608,104.7107,72602.0
2017-01-05 11:50:00,113.11,113.2,113.04,113.08,20082.0,104.6644,104.7477,104.5996,104.6366,20082.0
2017-01-05 12:00:00,113.1,113.17,112.86,112.88,33129.0,104.6551,104.7199,104.4331,104.4516,33129.0
2017-01-05 12:10:00,112.85,113.16,112.74,113.05,17240.0,104.4238,104.7107,104.322,104.6089,17240.0
2017-01-05 12:20:00,113.07,113.09,112.93,113.07,21365.0,104.6274,104.6459,104.4978,104.6274,21365.0
2017-01-05 12:30:00,113.05,113.06,112.76,112.89,14657.0,104.6089,104.6181,104.3405,104.4608,14657.0
2017-01-05 12:40:00,112.9,113.02,112.82,112.94,13576.0,104.4701,104.5811,104.396,104.5071,13576.0
2017-01-05 12:50:00,112.94,113.12,112.89,112.99,19109.0,104.5071,104.6736,104.4608,104.5534,19109.0
2017-01-05 13:00:00,112.98,113.13,112.98,113.09,18206.0,104.5441,104.6829,104.5441,104.6459,18206.0
2017-01-05 13:10:00,113.11,113.2,112.99,113.02,16431.0,104.6644,104.7477,104.5534,104.5811,16431.0
2017-01-05 13:20:00,113.04,113.15,112.92,113.0,17507.0,104.5996,104.7014,104.4886,104.5626,17507.0
2017-01-05 13:30:00,112.98,113.1,112.98,112.99,16311.0,104.5441,104.6551,104.5441,104.5534,16311.0
2017-01-05 13:40:00,112.99,113.05,112.96,113.05,11008.0,104.5534,104.6089,104.5256,104.6089,11008.0
2017-01-05 13:50:00,113.05,113.1,112.96,113.04,13666.0,104.6089,104.6551,104.5256,104.5996,13666.0
2017-01-05 14:00:00,113.06,113.18,112.98,113.17,25727.0,104.6181,104.7292,104.5441,104.7199,25727.0
2017-01-05 14:10:00,113.14,113.3,113.13,113.16,37617.0,104.6922,104.8402,104.6829,104.7107,37617.0
2017-01-05 14:20:00,113.17,113.18,113.06,113.08,40776.0,104.7199,104.7292,104.6181,104.6366,40776.0
2017-01-05 14:30:00,113.09,113.13,112.99,113.0,27470.0,104.6459,104.6829,104.5534,104.5626,27470.0
2017-01-05 14:40:00,113.01,113.02,112.87,112.96,28267.0,104.5719,104.5811,104.4423,104.5256,28267.0
2017-01-05 14:50:00,112.94,112.95,112.78,112.85,20167.0,104.5071,104.5163,104.359,104.4238,20167.0
2017-01-05 15:00:00,112.86,113.02,112.86,112.92,37107.0,104.4331,104.5811,104.4331,104.4886,37107.0
2017-01-05 15:10:00,112.96,113.12,112.95,113.01,30397.0,104.5256,104.6736,104.5163,104.5719,30397.0
2017-01-05 15:20:00,113.01,113.11,112.99,113.06,31781.0,104.5719,104.6644,104.5534,104.6181,31781.0
2017-01-05 15:30:00,113.07,113.1,112.9,112.9,48583.0,104.6274,104.6551,104.4701,104.4701,48583.0
2017-01-05 15:40:00,112.91,112.92,112.7,112.76,68849.0,104.4793,104.4886,104.285,104.3405,68849.0
2017-01-05 15:50:00,112.77,112.78,112.59,112.59,186007.0,104.3498,104.359,104.1832,104.1832,186007.0
2017-01-06 09:30:00,112.66,113.55,112.66,112.96,56261.0,104.248,105.0715,104.248,104.5256,56261.0
2017-01-06 09:40:00,112.99,113.11,112.68,112.69,20924.0,104.5534,104.6644,104.2665,104.2758,20924.0
2017-01-06 09:50:00,112.7,113.18,112.7,113.15,51698.0,104.285,104.7292,104.285,104.7014,51698.0
2017-01-06 10:00:00,113.16,113.4,113.12,113.34,56775.0,104.7107,104.9327,104.6736,104.8772,56775.0
2017-01-06 10:10:00,113.39,113.49,113.06,113.22,124038.0,104.9235,105.016,104.6181,104.7662,124038.0
2017-01-06 10:20:00,113.25,113.26,112.95,112.97,27317.0,104.7939,104.8032,104.5163,104.5348,27317.0
2017-01-06 10:30:00,112.99,112.99,112.75,112.88,33442.0,104.5534,104.5534,104.3313,104.4516,33442.0
2017-01-06 10:40:00,112.89,113.18,112.84,113.12,28910.0,104.4608,104.7292,104.4146,104.6736,28910.0
2017-01-06 10:50:00,113.15,113.24,112.97,113.11,26697.0,104.7014,104.7847,104.5348,104.6644,26697.0
2017-01-06 11:00:00,113.14,113.28,113.12,113.28,30644.0,104.6922,104.8217,104.6736,104.8217,30644.0
2017-01-06 11:10:00,113.28,113.48,113.17,113.45,26770.0,104.8217,105.0068,104.7199,104.979,26770.0
2017-01-06 11:20:00,113.45,113.89,113.43,113.83,44233.0,104.979,105.3862,104.9605,105.3306,44233.0
2017-01-06 11:30:00,113.84,113.91,113.69,113.85,20372.0,105.3399,105.4047,105.2011,105.3491,20372.0
2017-01-06 11:40:00,113.9,114.06,113.9,114.05,11221.0,105.3954,105.5435,105.3954,105.5342,11221.0
2017-01-06 11:50:00,114.01,114.14,113.95,114.06,15072.0,105.4972,105.6175,105.4417,105.5435,15072.0
2017-01-06 12:00:00,114.06,114.11,113.96,114.04,14683.0,105.5435,105.5897,105.4509,105.525,14683.0
2017-01-06 12:10:00,114.0,114.09,113.85,114.06,13485.0,105.4879,105.5712,105.3491,105.5435,13485.0
2017-01-06 12:20:00,114.08,114.15,114.05,114.11,8709.0,105.562,105.6267,105.5342,105.5897,8709.0
2017-01-06 12:30:00,114.14,114.31,114.12,114.31,12285.0,105.6175,105.7748,105.599,105.7748,12285.0
2017-01-06 12:40:00,114.31,114.44,114.31,114.37,31240.0,105.7748,105.8951,105.7748,105.8303,31240.0
2017-01-06 12:50:00,114.35,114.56,114.34,114.55,48262.0,105.8118,106.0061,105.8026,105.9969,48262.0
2017-01-06 13:00:00,114.54,114.58,114.48,114.5,30504.0,105.9876,106.0246,105.9321,105.9506,30504.0
2017-01-06 13:10:00,114.48,114.62,114.46,114.54,30636.0,105.9321,106.0616,105.9136,105.9876,30636.0
2017-01-06 13:20:00,114.52,114.6,114.46,114.48,19229.0,105.9691,106.0431,105.9136,105.9321,19229.0
2017-01-06 13:30:00,114.49,114.61,114.45,114.58,18919.0,105.9414,106.0524,105.9043,106.0246,18919.0
2017-01-06 13:40:00,114.58,114.77,114.58,114.77,21516.0,106.0246,106.2004,106.0246,106.2004,21516.0
2017-01-06 13:50:00,114.78,114.98,114.78,114.91,60399.0,106.2097,106.3948,106.2097,106.33,60399.0
2017-01-06 14:00:00,114.9,115.21,114.84,115.16,107279.0,106.3207,106.6076,106.2652,106.5613,107279.0
2017-01-06 14:10:00,115.15,115.34,115.12,115.32,46328.0,106.5521,106.7279,106.5243,106.7094,46328.0
2017-01-06 14:20:00,115.29,115.55,115.27,115.43,80841.0,106.6816,106.9222,106.6631,106.8112,80841.0
2017-01-06 14:30:00,115.44,115.71,115.38,115.69,49367.0,106.8204,107.0703,106.7649,107.0518,49367.0
2017-01-06 14:40:00,115.66,115.96,115.66,115.76,56665.0,107.024,107.3016,107.024,107.1165,56665.0
2017-01-06 14:50:00,115.76,115.81,115.37,115.37,25993.0,107.1165,107.1628,106.7556,106.7556,25993.0
2017-01-06 15:00:00,115.35,115.41,115.11,115.12,45719.0,106.7371,106.7927,106.5151,106.5243,45719.0
2017-01-06 15:10:00,115.06,115.26,114.82,115.03,190177.0,106.4688,106.6539,106.2467,106.441,190177.0
2017-01-06 15:20:00,115.03,115.05,114.85,114.9,40352.0,106.441,106.4595,106.2745,106.3207,40352.0
2017-01-06 15:30:00,114.88,115.04,114.84,114.86,55911.0,106.3022,106.4503,106.2652,106.2837,55911.0
2017-01-06 15:40:00,114.87,114.95,114.82,114.88,65342.0,106.293,106.367,106.2467,106.3022,65342.0
2017-01-06 15:50:00,114.9,114.92,114.59,114.61,152314.0,106.3207,106.3392,106.0339,106.0524,152314.0
2017-01-09 09:30:00,114.3,114.41,113.77,114.41,29641.0,105.7655,105.8673,105.2751,105.8673,29641.0
2017-01-09 09:40:00,114.28,114.29,113.28,113.58,23688.0,105.747,105.7563,104.8217,105.0993,23688.0
2017-01-09 09:50:00,113.53,113.73,113.47,113.59,22660.0,105.053,105.2381,104.9975,105.1086,22660.0
2017-01-09 10:00:00,113.63,113.69,113.38,113.39,24854.0,105.1456,105.2011,104.9142,104.9235,24854.0
2017-01-09 10:10:00,113.38,113.4,113.15,113.4,22697.0,104.9142,104.9327,104.7014,104.9327,22697.0
2017-01-09 10:20:00,113.37,113.65,113.37,113.5,13006.0,104.905,105.1641,104.905,105.0253,13006.0
2017-01-09 10:30:00,113.5,113.52,113.19,113.29,17126.0,105.0253,105.0438,104.7384,104.831,17126.0
2017-01-09 10:40:00,113.29,113.3,113.08,113.25,12095.0,104.831,104.8402,104.6366,104.7939,12095.0
2017-01-09 10:50:00,113.25,113.45,113.19,113.45,12706.0,104.7939,104.979,104.7384,104.979,12706.0
2017-01-09 11:00:00,113.43,113.43,113.16,113.19,15560.0,104.9605,104.9605,104.7107,104.7384,15560.0
2017-01-09 11:10:00,113.16,113.53,113.15,113.53,21747.0,104.7107,105.053,104.7014,105.053,21747.0
2017-01-09 11:20:00,113.53,113.53,113.17,113.17,20757.0,105.053,105.053,104.7199,104.7199,20757.0
2017-01-09 11:30:00,113.2,113.2,113.08,113.17,20162.0,104.7477,104.7477,104.6366,104.7199,20162.0
2017-01-09 11:40:00,113.18,113.55,113.18,113.55,25262.0,104.7292,105.0715,104.7292,105.0715,25262.0
2017-01-09 11:50:00,113.54,113.6,113.44,113.54,23853.0,105.0623,105.1178,104.9698,105.0623,23853.0
2017-01-09 12:00:00,113.53,113.62,113.46,113.46,35915.0,105.053,105.1363,104.9883,104.9883,35915.0
2017-01-09 12:10:00,113.45,113.58,113.41,113.44,29573.0,104.979,105.0993,104.942,104.9698,29573.0
2017-01-09 12:20:00,113.48,113.48,113.36,113.46,9564.0,105.0068,105.0068,104.8957,104.9883,9564.0
2017-01-09 12:30:00,113.51,113.51,113.35,113.45,19909.0,105.0345,105.0345,104.8865,104.979,19909.0
2017-01-09 12:40:00,113.42,113.5,113.38,113.48,9317.0,104.9512,105.0253,104.9142,105.0068,9317.0
2017-01-09 12:50:00,113.44,113.5,113.36,113.39,10763.0,104.9698,105.0253,104.8957,104.9235,10763.0
2017-01-09 13:00:00,113.39,113.42,113.24,113.25,11785.0,104.9235,104.9512,104.7847,104.7939,11785.0
2017-01-09 13:10:00,113.25,113.26,113.11,113.12,21915.0,104.7939,104.8032,104.6644,104.6736,21915.0
2017-01-09 13:20:00,113.11,113.11,112.81,112.94,65756.0,104.6644,104.6644,104.3868,104.5071,65756.0
2017-01-09 13:30:00,112.92,113.04,112.89,113.02,10300.0,104.4886,104.5996,104.4608,104.5811,10300.0
2017-01-09 13:40:00,113.02,113.1,112.97,113.1,29849.0,104.5811,104.6551,104.5348,104.6551,29849.0
2017-01-09 13:50:00,113.11,113.24,113.07,113.24,12162.0,104.6644,104.7847,104.6274,104.7847,12162.0
2017-01-09 14:00:00,113.25,113.39,113.17,113.22,66636.0,104.7939,104.9235,104.7199,104.7662,66636.0
2017-01-09 14:10:00,113.2,113.2,112.99,113.05,48480.0,104.7477,104.7477,104.5534,104.6089,48480.0
2017-01-09 14:20:00,113.06,113.19,112.99,113.15,34064.0,104.6181,104.7384,104.5534,104.7014,34064.0
2017-01-09 14:30:00,113.14,113.14,113.02,113.08,19877.0,104.6922,104.6922,104.5811,104.6366,19877.0
2017-01-09 14:40:00,113.06,113.06,112.86,112.99,58196.0,104.6181,104.6181,104.4331,104.5534,58196.0
2017-01-09 14:50:00,112.99,113.15,112.98,113.12,55163.0,104.5534,104.7014,104.5441,104.6736,55163.0
2017-01-09 15:00:00,113.11,113.27,113.11,113.26,17510.0,104.6644,104.8124,104.6644,104.8032,17510.0
2017-01-09 15:10:00,113.26,113.3,113.13,113.19,19391.0,104.8032,104.8402,104.6829,104.7384,19391.0
2017-01-09 15:20:00,113.19,113.38,113.17,113.37,21809.0,104.7384,104.9142,104.7199,104.905,21809.0
2017-01-09 15:30:00,113.37,113.42,113.29,113.42,36715.0,104.905,104.9512,104.831,104.9512,36715.0
2017-01-09 15:40:00,113.42,113.43,113.26,113.39,50008.0,104.9512,104.9605,104.8032,104.9235,50008.0
2017-01-09 15:50:00,113.38,113.38,113.28,113.29,88756.0,104.9142,104.9142,104.8217,104.831,88756.0
2017-01-10 09:30:00,112.98,112.98,111.92,112.19,46182.0,104.5441,104.5441,103.5632,103.8131,46182.0
2017-01-10 09:40:00,112.15,112.15,111.14,111.59,39349.0,103.7761,103.7761,102.8415,103.2579,39349.0
2017-01-10 09:50:00,111.67,111.86,111.51,111.76,29036.0,103.3319,103.5077,103.1839,103.4152,29036.0
2017-01-10 10:00:00,111.74,112.0,111.71,111.96,39808.0,103.3967,103.6373,103.3689,103.6003,39808.0
2017-01-10 10:10:00,111.94,111.98,111.22,111.28,35133.0,103.5818,103.6188,102.9155,102.971,35133.0
2017-01-10 10:20:00,111.26,111.29,110.83,111.09,25292.0,102.9525,102.9803,102.5546,102.7952,25292.0
2017-01-10 10:30:00,111.07,111.55,111.05,111.54,36267.0,102.7767,103.2209,102.7582,103.2116,36267.0
2017-01-10 10:40:00,111.55,111.58,111.37,111.47,33753.0,103.2209,103.2486,103.0543,103.1468,33753.0
2017-01-10 10:50:00,111.49,111.75,111.39,111.71,25502.0,103.1654,103.4059,103.0728,103.3689,25502.0
2017-01-10 11:00:00,111.69,111.93,111.67,111.73,18302.0,103.3504,103.5725,103.3319,103.3874,18302.0
2017-01-10 11:10:00,111.76,111.79,111.58,111.6,14404.0,103.4152,103.443,103.2486,103.2671,14404.0
2017-01-10 11:20:00,111.6,111.73,111.42,111.42,18045.0,103.2671,103.3874,103.1006,103.1006,18045.0
2017-01-10 11:30:00,111.42,111.51,111.37,111.48,19490.0,103.1006,103.1839,103.0543,103.1561,19490.0
2017-01-10 11:40:00,111.45,111.62,111.39,111.59,24388.0,103.1283,103.2856,103.0728,103.2579,24388.0
2017-01-10 11:50:00,111.59,111.64,111.55,111.56,14987.0,103.2579,103.3042,103.2209,103.2301,14987.0
2017-01-10 12:00:00,111.57,111.72,111.56,111.69,11522.0,103.2394,103.3782,103.2301,103.3504,11522.0
2017-01-10 12:10:00,111.66,111.8,111.66,111.77,11674.0,103.3227,103.4522,103.3227,103.4244,11674.0
2017-01-10 12:20:00,111.77,111.81,111.74,111.79,8344.0,103.4244,103.4615,103.3967,103.443,8344.0
2017-01-10 12:30:00,111.79,111.81,111.68,111.69,7513.0,103.443,103.4615,103.3412,103.3504,7513.0
2017-01-10 12:40:00,111.68,111.76,111.68,111.73,19982.0,103.3412,103.4152,103.3412,103.3874,19982.0
2017-01-10 12:50:00,111.72,111.84,111.71,111.84,9054.0,103.3782,103.4892,103.3689,103.4892,9054.0
2017-01-10 13:00:00,111.84,111.91,111.75,111.77,16356.0,103.4892,103.554,103.4059,103.4244,16356.0
2017-01-10 13:10:00,111.78,111.78,111.47,111.53,31196.0,103.4337,103.4337,103.1468,103.2024,31196.0
2017-01-10 13:20:00,111.51,111.65,111.49,111.54,24107.0,103.1839,103.3134,103.1654,103.2116,24107.0
2017-01-10 13:30:00,111.54,111.67,111.54,111.63,21131.0,103.2116,103.3319,103.2116,103.2949,21131.0
2017-01-10 13:40:00,111.63,111.71,111.59,111.69,14570.0,103.2949,103.3689,103.2579,103.3504,14570.0
2017-01-10 13:50:00,111.65,111.75,111.61,111.64,35779.0,103.3134,103.4059,103.2764,103.3042,35779.0
2017-01-10 14:00:00,111.65,111.66,111.48,111.53,50016.0,103.3134,103.3227,103.1561,103.2024,50016.0
2017-01-10 14:10:00,111.51,111.56,111.46,111.51,17283.0,103.1839,103.2301,103.1376,103.1839,17283.0
2017-01-10 14:20:00,111.51,111.63,111.43,111.44,15824.0,103.1839,103.2949,103.1098,103.1191,15824.0
2017-01-10 14:30:00,111.44,111.61,111.43,111.52,19634.0,103.1191,103.2764,103.1098,103.1931,19634.0
2017-01-10 14:40:00,111.52,111.62,111.51,111.55,15415.0,103.1931,103.2856,103.1839,103.2209,15415.0
2017-01-10 14:50:00,111.54,111.55,111.38,111.52,34495.0,103.2116,103.2209,103.0636,103.1931,34495.0
2017-01-10 15:00:00,111.54,111.64,111.5,111.52,34538.0,103.2116,103.3042,103.1746,103.1931,34538.0
2017-01-10 15:10:00,111.56,111.76,111.55,111.75,41520.0,103.2301,103.4152,103.2209,103.4059,41520.0
2017-01-10 15:20:00,111.76,111.9,111.76,111.9,43625.0,103.4152,103.5447,103.4152,103.5447,43625.0
2017-01-10 15:30:00,111.9,111.95,111.88,111.9,40004.0,103.5447,103.591,103.5262,103.5447,40004.0
2017-01-10 15:40:00,111.89,111.9,111.63,111.63,83540.0,103.5355,103.5447,103.2949,103.2949,83540.0
2017-01-10 15:50:00,111.63,111.65,111.32,111.35,137958.0,103.2949,103.3134,103.008,103.0358,137958.0
2017-01-11 09:30:00,111.47,111.47,110.69,110.77,43335.0,103.1468,103.1468,102.4251,102.4991,43335.0
2017-01-11 09:40:00,110.85,111.0,110.54,110.8,38112.0,102.5731,102.7119,102.2863,102.5269,38112.0
2017-01-11 09:50:00,110.79,111.4,110.58,111.27,34289.0,102.5176,103.0821,102.3233,102.9618,34289.0
2017-01-11 10:00:00,111.29,111.34,110.93,111.17,32452.0,102.9803,103.0266,102.6472,102.8692,32452.0
2017-01-11 10:10:00,111.15,111.52,111.15,111.52,61248.0,102.8507,103.1931,102.8507,103.1931,61248.0
2017-01-11 10:20:00,111.5,111.59,111.41,111.53,18232.0,103.1746,103.2579,103.0913,103.2024,18232.0
2017-01-11 10:30:00,111.5,111.65,111.44,111.65,21836.0,103.1746,103.3134,103.1191,103.3134,21836.0
2017-01-11 10:40:00,111.66,111.68,111.54,111.66,16357.0,103.3227,103.3412,103.2116,103.3227,16357.0
2017-01-11 10:50:00,111.66,111.72,111.39,111.46,25646.0,103.3227,103.3782,103.0728,103.1376,25646.0
2017-01-11 11:00:00,111.47,111.48,111.28,111.36,37243.0,103.1468,103.1561,102.971,103.0451,37243.0
2017-01-11 11:10:00,111.35,111.37,111.13,111.26,36577.0,103.0358,103.0543,102.8322,102.9525,36577.0
2017-01-11 11:20:00,111.28,111.38,111.01,111.01,21022.0,102.971,103.0636,102.7212,102.7212,21022.0
2017-01-11 11:30:00,111.02,111.21,110.87,111.2,45143.0,102.7304,102.9063,102.5916,102.897,45143.0
2017-01-11 11:40:00,111.09,111.26,111.04,111.15,29454.0,102.7952,102.9525,102.749,102.8507,29454.0
2017-01-11 11:50:00,111.09,111.49,111.09,111.49,14775.0,102.7952,103.1654,102.7952,103.1654,14775.0
2017-01-11 12:00:00,111.49,111.51,111.28,111.29,13991.0,103.1654,103.1839,102.971,102.9803,13991.0
2017-01-11 12:10:00,111.33,111.42,111.12,111.23,17298.0,103.0173,103.1006,102.823,102.9248,17298.0
2017-01-11 12:20:00,111.21,111.32,111.07,111.31,15211.0,102.9063,103.008,102.7767,102.9988,15211.0
2017-01-11 12:30:00,111.32,111.33,111.1,111.3,10272.0,103.008,103.0173,102.8045,102.9895,10272.0
2017-01-11 12:40:00,111.25,111.3,111.1,111.23,40101.0,102.9433,102.9895,102.8045,102.9248,40101.0
2017-01-11 12:50:00,111.22,111.32,111.19,111.32,7398.0,102.9155,103.008,102.8878,103.008,7398.0
2017-01-11 13:00:00,111.33,111.38,111.2,111.27,10611.0,103.0173,103.0636,102.897,102.9618,10611.0
2017-01-11 13:10:00,111.23,111.23,111.03,111.17,13531.0,102.9248,102.9248,102.7397,102.8692,13531.0
2017-01-11 13:20:00,111.14,111.32,110.96,111.09,13350.0,102.8415,103.008,102.6749,102.7952,13350.0
2017-01-11 13:30:00,111.01,111.32,111.0,111.29,12855.0,102.7212,103.008,102.7119,102.9803,12855.0
2017-01-11 13:40:00,111.31,111.44,111.28,111.34,10484.0,102.9988,103.1191,102.971,103.0266,10484.0
2017-01-11 13:50:00,111.31,111.45,111.31,111.35,26259.0,102.9988,103.1283,102.9988,103.0358,26259.0
2017-01-11 14:00:00,111.38,111.74,111.38,111.68,12277.0,103.0636,103.3967,103.0636,103.3412,12277.0
2017-01-11 14:10:00,111.67,111.76,111.58,111.74,13506.0,103.3319,103.4152,103.2486,103.3967,13506.0
2017-01-11 14:20:00,111.71,111.8,111.68,111.76,7547.0,103.3689,103.4522,103.3412,103.4152,7547.0
2017-01-11 14:30:00,111.77,111.95,111.76,111.88,13110.0,103.4244,103.591,103.4152,103.5262,13110.0
2017-01-11 14:40:00,111.88,111.92,111.58,111.6,35342.0,103.5262,103.5632,103.2486,103.2671,35342.0
2017-01-11 14:50:00,111.6,111.62,111.57,111.6,24123.0,103.2671,103.2856,103.2394,103.2671,24123.0
2017-01-11 15:00:00,111.6,111.71,111.56,111.7,30920.0,103.2671,103.3689,103.2301,103.3597,30920.0
2017-01-11 15:10:00,111.69,111.92,111.68,111.92,9671.0,103.3504,103.5632,103.3412,103.5632,9671.0
2017-01-11 15:20:00,111.92,111.95,111.82,111.91,19318.0,103.5632,103.591,103.4707,103.554,19318.0
2017-01-11 15:30:00,111.9,111.93,111.83,111.92,21195.0,103.5447,103.5725,103.48,103.5632,21195.0
2017-01-11 15:40:00,111.91,112.09,111.91,112.09,39404.0,103.554,103.7206,103.554,103.7206,39404.0
2017-01-11 15:50:00,112.09,112.09,111.9,112.0,62321.0,103.7206,103.7206,103.5447,103.6373,62321.0
2017-01-12 09:30:00,111.89,112.02,111.44,111.79,22843.0,103.5355,103.6558,103.1191,103.443,22843.0
2017-01-12 09:40:00,111.76,111.96,111.76,111.88,5891.0,103.4152,103.6003,103.4152,103.5262,5891.0
2017-01-12 09:50:00,111.85,111.85,111.54,111.66,13058.0,103.4985,103.4985,103.2116,103.3227,13058.0
2017-01-12 10:00:00,111.63,111.63,111.03,111.08,15036.0,103.2949,103.2949,102.7397,102.786,15036.0
2017-01-12 10:10:00,111.09,111.17,110.95,110.95,21308.0,102.7952,102.8692,102.6657,102.6657,21308.0
2017-01-12 10:20:00,111.01,111.3,110.95,111.3,9586.0,102.7212,102.9895,102.6657,102.9895,9586.0
2017-01-12 10:30:00,111.32,111.32,111.03,111.05,12396.0,103.008,103.008,102.7397,102.7582,12396.0
2017-01-12 10:40:00,111.06,111.26,110.97,110.97,37655.0,102.7675,102.9525,102.6842,102.6842,37655.0
2017-01-12 10:50:00,110.99,111.12,110.93,111.01,46550.0,102.7027,102.823,102.6472,102.7212,46550.0
2017-01-12 11:00:00,110.99,111.03,110.94,110.97,32132.0,102.7027,102.7397,102.6564,102.6842,32132.0
2017-01-12 11:10:00,110.97,111.3,110.91,111.18,113864.0,102.6842,102.9895,102.6287,102.8785,113864.0
2017-01-12 11:20:00,111.18,111.65,111.13,111.62,16572.0,102.8785,103.3134,102.8322,103.2856,16572.0
2017-01-12 11:30:00,111.65,111.76,111.54,111.72,11223.0,103.3134,103.4152,103.2116,103.3782,11223.0
2017-01-12 11:40:00,111.75,111.79,111.6,111.67,13433.0,103.4059,103.443,103.2671,103.3319,13433.0
2017-01-12 11:50:00,111.65,111.78,111.62,111.68,16960.0,103.3134,103.4337,103.2856,103.3412,16960.0
2017-01-12 12:00:00,111.72,112.03,111.72,112.02,12671.0,103.3782,103.665,103.3782,103.6558,12671.0
2017-01-12 12:10:00,112.06,112.25,112.02,112.22,8979.0,103.6928,103.8686,103.6558,103.8408,8979.0
2017-01-12 12:20:00,112.15,112.24,112.14,112.15,7467.0,103.7761,103.8594,103.7668,103.7761,7467.0
2017-01-12 12:30:00,112.17,112.41,112.17,112.36,7657.0,103.7946,104.0167,103.7946,103.9704,7657.0
2017-01-12 12:40:00,112.36,112.47,112.3,112.47,9176.0,103.9704,104.0722,103.9149,104.0722,9176.0
2017-01-12 12:50:00,112.47,112.58,112.43,112.58,9712.0,104.0722,104.174,104.0352,104.174,9712.0
2017-01-12 13:00:00,112.56,112.71,112.55,112.71,12684.0,104.1555,104.2943,104.1462,104.2943,12684.0
2017-01-12 13:10:00,112.69,112.74,112.61,112.68,9790.0,104.2758,104.322,104.2017,104.2665,9790.0
2017-01-12 13:20:00,112.68,112.76,112.51,112.76,8943.0,104.2665,104.3405,104.1092,104.3405,8943.0
2017-01-12 13:30:00,112.78,112.97,112.71,112.97,17130.0,104.359,104.5348,104.2943,104.5348,17130.0
2017-01-12 13:40:00,112.96,113.0,112.88,112.96,10300.0,104.5256,104.5626,104.4516,104.5256,10300.0
2017-01-12 13:50:00,112.99,113.0,112.82,112.86,12636.0,104.5534,104.5626,104.396,104.4331,12636.0
2017-01-12 14:00:00,112.82,112.92,112.79,112.86,20532.0,104.396,104.4886,104.3683,104.4331,20532.0
2017-01-12 14:10:00,112.83,113.0,112.82,112.91,21093.0,104.4053,104.5626,104.396,104.4793,21093.0
2017-01-12 14:20:00,112.92,112.98,112.82,112.93,17579.0,104.4886,104.5441,104.396,104.4978,17579.0
2017-01-12 14:30:00,112.94,113.04,112.91,113.02,20044.0,104.5071,104.5996,104.4793,104.5811,20044.0
2017-01-12 14:40:00,113.02,113.02,112.89,112.89,14129.0,104.5811,104.5811,104.4608,104.4608,14129.0
2017-01-12 14:50:00,112.91,113.06,112.89,113.05,19815.0,104.4793,104.6181,104.4608,104.6089,19815.0
2017-01-12 15:00:00,113.04,113.04,112.73,112.76,30329.0,104.5996,104.5996,104.3128,104.3405,30329.0
2017-01-12 15:10:00,112.77,112.77,112.51,112.52,33711.0,104.3498,104.3498,104.1092,104.1184,33711.0
2017-01-12 15:20:00,112.53,112.58,112.51,112.54,40403.0,104.1277,104.174,104.1092,104.137,40403.0
2017-01-12 15:30:00,112.54,112.76,112.54,112.72,42682.0,104.137,104.3405,104.137,104.3035,42682.0
2017-01-12 15:40:00,112.72,112.74,112.53,112.64,36563.0,104.3035,104.322,104.1277,104.2295,36563.0
2017-01-12 15:50:00,112.64,112.66,112.55,112.59,86573.0,104.2295,104.248,104.1462,104.1832,86573.0
2017-01-13 09:30:00,112.92,113.5,112.56,113.23,12842.0,104.4886,105.0253,104.1555,104.7754,12842.0
2017-01-13 09:40:00,113.27,113.49,113.15,113.28,75621.0,104.8124,105.016,104.7014,104.8217,75621.0
2017-01-13 09:50:00,113.44,113.61,113.04,113.1,12820.0,104.9698,105.1271,104.5996,104.6551,12820.0
2017-01-13 10:00:00,113.15,113.15,112.55,112.59,17368.0,104.7014,104.7014,104.1462,104.1832,17368.0
2017-01-13 10:10:00,112.62,112.66,112.38,112.5,24575.0,104.211,104.248,103.9889,104.0999,24575.0
2017-01-13 10:20:00,112.43,112.82,112.4,112.68,10418.0,104.0352,104.396,104.0074,104.2665,10418.0
2017-01-13 10:30:00,112.7,112.7,112.56,112.62,36076.0,104.285,104.285,104.1555,104.211,36076.0
2017-01-13 10:40:00,112.62,112.96,112.56,112.92,15493.0,104.211,104.5256,104.1555,104.4886,15493.0
2017-01-13 10:50:00,112.9,112.9,112.74,112.77,9151.0,104.4701,104.4701,104.322,104.3498,9151.0
2017-01-13 11:00:00,112.78,112.78,112.48,112.51,7213.0,104.359,104.359,104.0814,104.1092,7213.0
2017-01-13 11:10:00,112.49,112.57,112.41,112.5,10144.0,104.0907,104.1647,104.0167,104.0999,10144.0
2017-01-13 11:20:00,112.52,112.64,112.52,112.55,15697.0,104.1184,104.2295,104.1184,104.1462,15697.0
2017-01-13 11:30:00,112.56,112.57,112.44,112.44,11330.0,104.1555,104.1647,104.0444,104.0444,11330.0
2017-01-13 11:40:00,112.43,112.43,112.2,112.28,9226.0,104.0352,104.0352,103.8223,103.8964,9226.0
2017-01-13 11:50:00,112.31,112.35,112.23,112.33,8375.0,103.9241,103.9611,103.8501,103.9426,8375.0
2017-01-13 12:00:00,112.3,112.35,112.23,112.33,6522.0,103.9149,103.9611,103.8501,103.9426,6522.0
2017-01-13 12:10:00,112.31,112.34,111.96,112.03,9572.0,103.9241,103.9519,103.6003,103.665,9572.0
2017-01-13 12:20:00,112.05,112.16,112.05,112.07,7134.0,103.6835,103.7853,103.6835,103.702,7134.0
2017-01-13 12:30:00,112.09,112.18,112.09,112.17,6424.0,103.7206,103.8038,103.7206,103.7946,6424.0
2017-01-13 12:40:00,112.2,112.23,112.13,112.2,6406.0,103.8223,103.8501,103.7576,103.8223,6406.0
2017-01-13 12:50:00,112.23,112.34,112.23,112.33,3498.0,103.8501,103.9519,103.8501,103.9426,3498.0
2017-01-13 13:00:00,112.3,112.38,112.27,112.32,7388.0,103.9149,103.9889,103.8871,103.9334,7388.0
2017-01-13 13:10:00,112.34,112.35,112.21,112.23,6270.0,103.9519,103.9611,103.8316,103.8501,6270.0
2017-01-13 13:20:00,112.25,112.29,112.16,112.16,4427.0,103.8686,103.9056,103.7853,103.7853,4427.0
2017-01-13 13:30:00,112.15,112.29,112.13,112.27,5961.0,103.7761,103.9056,103.7576,103.8871,5961.0
2017-01-13 13:40:00,112.24,112.24,112.11,112.15,7395.0,103.8594,103.8594,103.7391,103.7761,7395.0
2017-01-13 13:50:00,112.18,112.24,112.12,112.23,8293.0,103.8038,103.8594,103.7483,103.8501,8293.0
2017-01-13 14:00:00,112.22,112.35,112.2,112.24,9814.0,103.8408,103.9611,103.8223,103.8594,9814.0
2017-01-13 14:10:00,112.24,112.24,112.15,112.23,10777.0,103.8594,103.8594,103.7761,103.8501,10777.0
2017-01-13 14:20:00,112.26,112.34,112.17,112.22,12963.0,103.8779,103.9519,103.7946,103.8408,12963.0
2017-01-13 14:30:00,112.22,112.38,112.21,112.36,8497.0,103.8408,103.9889,103.8316,103.9704,8497.0
2017-01-13 14:40:00,112.32,112.4,112.28,112.36,10461.0,103.9334,104.0074,103.8964,103.9704,10461.0
2017-01-13 14:50:00,112.35,112.45,112.27,112.42,9653.0,103.9611,104.0537,103.8871,104.0259,9653.0
2017-01-13 15:00:00,112.38,112.4,112.29,112.31,11081.0,103.9889,104.0074,103.9056,103.9241,11081.0
2017-01-13 15:10:00,112.32,112.33,112.23,112.29,15661.0,103.9334,103.9426,103.8501,103.9056,15661.0
2017-01-13 15:20:00,112.25,112.31,112.23,112.27,11800.0,103.8686,103.9241,103.8501,103.8871,11800.0
2017-01-13 15:30:00,112.26,112.39,112.22,112.38,19289.0,103.8779,103.9982,103.8408,103.9889,19289.0
2017-01-13 15:40:00,112.37,112.47,112.37,112.41,26716.0,103.9796,104.0722,103.9796,104.0167,26716.0
2017-01-13 15:50:00,112.42,112.42,112.3,112.39,87548.0,104.0259,104.0259,103.9149,103.9982,87548.0
2017-01-17 09:30:00,111.94,113.04,111.94,112.57,72301.0,103.5818,104.5996,103.5818,104.1647,72301.0
2017-01-17 09:40:00,112.55,112.97,112.49,112.83,81513.0,104.1462,104.5348,104.0907,104.4053,81513.0
2017-01-17 09:50:00,112.86,113.25,112.79,113.0,35273.0,104.4331,104.7939,104.3683,104.5626,35273.0
2017-01-17 10:00:00,113.0,113.55,112.97,113.4,43920.0,104.5626,105.0715,104.5348,104.9327,43920.0
2017-01-17 10:10:00,113.4,113.41,113.19,113.32,8956.0,104.9327,104.942,104.7384,104.8587,8956.0
2017-01-17 10:20:00,113.32,113.5,113.3,113.33,8298.0,104.8587,105.0253,104.8402,104.868,8298.0
2017-01-17 10:30:00,113.46,113.46,113.14,113.25,16464.0,104.9883,104.9883,104.6922,104.7939,16464.0
2017-01-17 10:40:00,113.22,113.38,113.09,113.34,22439.0,104.7662,104.9142,104.6459,104.8772,22439.0
2017-01-17 10:50:00,113.31,113.59,113.23,113.55,20943.0,104.8495,105.1086,104.7754,105.0715,20943.0
2017-01-17 11:00:00,113.55,113.57,113.24,113.32,28578.0,105.0715,105.09,104.7847,104.8587,28578.0
2017-01-17 11:10:00,113.27,113.35,113.23,113.31,47134.0,104.8124,104.8865,104.7754,104.8495,47134.0
2017-01-17 11:20:00,113.29,113.33,113.19,113.28,22850.0,104.831,104.868,104.7384,104.8217,22850.0
2017-01-17 11:30:00,113.27,113.51,113.27,113.45,42562.0,104.8124,105.0345,104.8124,104.979,42562.0
2017-01-17 11:40:00,113.43,113.52,113.35,113.4,24489.0,104.9605,105.0438,104.8865,104.9327,24489.0
2017-01-17 11:50:00,113.41,113.66,113.4,113.6,12761.0,104.942,105.1733,104.9327,105.1178,12761.0
2017-01-17 12:00:00,113.62,113.8,113.62,113.65,14490.0,105.1363,105.3029,105.1363,105.1641,14490.0
2017-01-17 12:10:00,113.63,113.75,113.57,113.68,35694.0,105.1456,105.2566,105.09,105.1918,35694.0
2017-01-17 12:20:00,113.65,113.88,113.64,113.86,16451.0,105.1641,105.3769,105.1548,105.3584,16451.0
2017-01-17 12:30:00,113.85,113.96,113.85,113.87,16177.0,105.3491,105.4509,105.3491,105.3676,16177.0
2017-01-17 12:40:00,113.85,114.04,113.84,113.97,20103.0,105.3491,105.525,105.3399,105.4602,20103.0
2017-01-17 12:50:00,113.97,114.03,113.91,113.99,12466.0,105.4602,105.5157,105.4047,105.4787,12466.0
2017-01-17 13:00:00,113.97,114.04,113.93,114.02,16528.0,105.4602,105.525,105.4232,105.5064,16528.0
2017-01-17 13:10:00,114.03,114.15,114.0,114.15,11493.0,105.5157,105.6267,105.4879,105.6267,11493.0
2017-01-17 13:20:00,114.14,114.32,114.14,114.31,22824.0,105.6175,105.784,105.6175,105.7748,22824.0
2017-01-17 13:30:00,114.32,114.36,114.2,114.22,10289.0,105.784,105.8211,105.673,105.6915,10289.0
2017-01-17 13:40:00,114.22,114.22,113.98,114.03,12116.0,105.6915,105.6915,105.4694,105.5157,12116.0
2017-01-17 13:50:00,114.0,114.05,113.97,114.0,12419.0,105.4879,105.5342,105.4602,105.4879,12419.0
2017-01-17 14:00:00,114.0,114.36,113.99,114.23,28675.0,105.4879,105.8211,105.4787,105.7008,28675.0
2017-01-17 14:10:00,114.23,114.35,114.13,114.13,23770.0,105.7008,105.8118,105.6082,105.6082,23770.0
2017-01-17 14:20:00,114.11,114.4,114.08,114.28,82714.0,105.5897,105.8581,105.562,105.747,82714.0
2017-01-17 14:30:00,114.18,114.32,114.02,114.07,31793.0,105.6545,105.784,105.5064,105.5527,31793.0
2017-01-17 14:40:00,114.05,114.18,114.02,114.1,19460.0,105.5342,105.6545,105.5064,105.5805,19460.0
2017-01-17 14:50:00,114.08,114.12,114.01,114.05,22059.0,105.562,105.599,105.4972,105.5342,22059.0
2017-01-17 15:00:00,114.06,114.08,113.7,113.7,141373.0,105.5435,105.562,105.2103,105.2103,141373.0
2017-01-17 15:10:00,113.72,113.89,113.71,113.88,26144.0,105.2288,105.3862,105.2196,105.3769,26144.0
2017-01-17 15:20:00,113.88,113.99,113.86,113.92,29122.0,105.3769,105.4787,105.3584,105.4139,29122.0
2017-01-17 15:30:00,113.92,113.99,113.88,113.92,29407.0,105.4139,105.4787,105.3769,105.4139,29407.0
2017-01-17 15:40:00,113.88,113.96,113.85,113.85,34738.0,105.3769,105.4509,105.3491,105.3491,34738.0
2017-01-17 15:50:00,113.86,114.02,113.85,113.94,94915.0,105.3584,105.5064,105.3491,105.4324,94915.0
2017-01-18 09:30:00,114.42,114.62,113.24,113.55,37058.0,105.8766,106.0616,104.7847,105.0715,37058.0
2017-01-18 09:40:00,113.76,113.76,112.94,112.98,21937.0,105.2659,105.2659,104.5071,104.5441,21937.0
2017-01-18 09:50:00,113.02,113.67,112.96,113.52,182120.0,104.5811,105.1826,104.5256,105.0438,182120.0
2017-01-18 10:00:00,113.56,113.75,113.48,113.65,15367.0,105.0808,105.2566,105.0068,105.1641,15367.0
2017-01-18 10:10:00,113.65,113.69,113.41,113.58,15346.0,105.1641,105.2011,104.942,105.0993,15346.0
2017-01-18 10:20:00,113.58,113.93,113.52,113.77,44047.0,105.0993,105.4232,105.0438,105.2751,44047.0
2017-01-18 10:30:00,113.77,113.83,113.67,113.78,18869.0,105.2751,105.3306,105.1826,105.2844,18869.0
2017-01-18 10:40:00,113.71,113.75,113.51,113.58,33864.0,105.2196,105.2566,105.0345,105.0993,33864.0
2017-01-18 10:50:00,113.58,113.91,113.49,113.88,21783.0,105.0993,105.4047,105.016,105.3769,21783.0
2017-01-18 11:00:00,113.85,114.27,113.83,114.18,107343.0,105.3491,105.7378,105.3306,105.6545,107343.0
2017-01-18 11:10:00,114.19,114.19,113.69,113.81,14499.0,105.6638,105.6638,105.2011,105.3121,14499.0
2017-01-18 11:20:00,113.74,113.91,113.69,113.81,12425.0,105.2474,105.4047,105.2011,105.3121,12425.0
2017-01-18 11:30:00,113.85,113.91,113.66,113.67,15880.0,105.3491,105.4047,105.1733,105.1826,15880.0
2017-01-18 11:40:00,113.66,113.82,113.65,113.8,12936.0,105.1733,105.3214,105.1641,105.3029,12936.0
2017-01-18 11:50:00,113.79,113.81,113.51,113.65,13257.0,105.2936,105.3121,105.0345,105.1641,13257.0
2017-01-18 12:00:00,113.63,113.88,113.62,113.83,8312.0,105.1456,105.3769,105.1363,105.3306,8312.0
2017-01-18 12:10:00,113.85,114.07,113.8,113.97,40864.0,105.3491,105.5527,105.3029,105.4602,40864.0
2017-01-18 12:20:00,113.93,114.13,113.92,114.01,12800.0,105.4232,105.6082,105.4139,105.4972,12800.0
2017-01-18 12:30:00,114.02,114.16,114.0,114.13,26458.0,105.5064,105.636,105.4879,105.6082,26458.0
2017-01-18 12:40:00,114.14,114.2,114.08,114.15,14895.0,105.6175,105.673,105.562,105.6267,14895.0
2017-01-18 12:50:00,114.12,114.26,114.1,114.24,31544.0,105.599,105.7285,105.5805,105.71,31544.0
2017-01-18 13:00:00,114.25,114.25,114.16,114.25,22092.0,105.7193,105.7193,105.636,105.7193,22092.0
2017-01-18 13:10:00,114.2,114.29,114.17,114.27,11951.0,105.673,105.7563,105.6452,105.7378,11951.0
2017-01-18 13:20:00,114.25,114.25,114.04,114.13,16487.0,105.7193,105.7193,105.525,105.6082,16487.0
2017-01-18 13:30:00,114.13,114.32,114.13,114.26,19072.0,105.6082,105.784,105.6082,105.7285,19072.0
2017-01-18 13:40:00,114.25,114.35,114.24,114.28,23064.0,105.7193,105.8118,105.71,105.747,23064.0
2017-01-18 13:50:00,114.27,114.29,114.15,114.22,19667.0,105.7378,105.7563,105.6267,105.6915,19667.0
2017-01-18 14:00:00,114.23,114.34,114.19,114.28,23391.0,105.7008,105.8026,105.6638,105.747,23391.0
2017-01-18 14:10:00,114.3,114.5,114.26,114.5,22672.0,105.7655,105.9506,105.7285,105.9506,22672.0
2017-01-18 14:20:00,114.5,114.52,114.37,114.44,22999.0,105.9506,105.9691,105.8303,105.8951,22999.0
2017-01-18 14:30:00,114.47,114.49,114.26,114.31,22728.0,105.9228,105.9414,105.7285,105.7748,22728.0
2017-01-18 14:40:00,114.29,114.29,114.23,114.28,24895.0,105.7563,105.7563,105.7008,105.747,24895.0
2017-01-18 14:50:00,114.24,114.34,114.23,114.26,10670.0,105.71,105.8026,105.7008,105.7285,10670.0
2017-01-18 15:00:00,114.26,114.26,114.13,114.14,13547.0,105.7285,105.7285,105.6082,105.6175,13547.0
2017-01-18 15:10:00,114.15,114.31,114.14,114.29,14869.0,105.6267,105.7748,105.6175,105.7563,14869.0
2017-01-18 15:20:00,114.29,114.35,114.25,114.27,20796.0,105.7563,105.8118,105.7193,105.7378,20796.0
2017-01-18 15:30:00,114.26,114.49,114.24,114.48,30003.0,105.7285,105.9414,105.71,105.9321,30003.0
2017-01-18 15:40:00,114.48,114.48,114.39,114.39,55029.0,105.9321,105.9321,105.8488,105.8488,55029.0
2017-01-18 15:50:00,114.39,114.4,114.35,114.39,120186.0,105.8488,105.8581,105.8118,105.8488,120186.0
2017-01-19 09:30:00,114.24,114.71,114.24,114.46,9509.0,105.71,106.1449,105.71,105.9136,9509.0
2017-01-19 09:40:00,114.49,114.69,114.4,114.58,15000.0,105.9414,106.1264,105.8581,106.0246,15000.0
2017-01-19 09:50:00,114.53,114.76,114.4,114.72,20447.0,105.9784,106.1912,105.8581,106.1542,20447.0
2017-01-19 10:00:00,114.75,114.78,114.29,114.29,22920.0,106.1819,106.2097,105.7563,105.7563,22920.0
2017-01-19 10:10:00,114.3,114.38,114.23,114.34,18463.0,105.7655,105.8396,105.7008,105.8026,18463.0
2017-01-19 10:20:00,114.35,114.65,114.23,114.59,31279.0,105.8118,106.0894,105.7008,106.0339,31279.0
2017-01-19 10:30:00,114.65,114.79,114.57,114.75,17388.0,106.0894,106.219,106.0154,106.1819,17388.0
2017-01-19 10:40:00,114.74,114.82,114.45,114.56,11602.0,106.1727,106.2467,105.9043,106.0061,11602.0
2017-01-19 10:50:00,114.52,114.64,114.44,114.58,13131.0,105.9691,106.0802,105.8951,106.0246,13131.0
2017-01-19 11:00:00,114.55,114.59,114.42,114.49,37807.0,105.9969,106.0339,105.8766,105.9414,37807.0
2017-01-19 11:10:00,114.48,114.52,114.37,114.52,20708.0,105.9321,105.9691,105.8303,105.9691,20708.0
2017-01-19 11:20:00,114.53,114.64,114.49,114.6,22129.0,105.9784,106.0802,105.9414,106.0431,22129.0
2017-01-19 11:30:00,114.64,114.75,114.55,114.58,15641.0,106.0802,106.1819,105.9969,106.0246,15641.0
2017-01-19 11:40:00,114.6,115.13,114.6,115.05,33010.0,106.0431,106.5336,106.0431,106.4595,33010.0
2017-01-19 11:50:00,115.01,115.21,115.0,115.16,26764.0,106.4225,106.6076,106.4133,106.5613,26764.0
2017-01-19 12:00:00,115.19,115.27,115.09,115.19,22700.0,106.5891,106.6631,106.4966,106.5891,22700.0
2017-01-19 12:10:00,115.2,115.21,114.84,114.84,13944.0,106.5983,106.6076,106.2652,106.2652,13944.0
2017-01-19 12:20:00,114.84,114.88,114.6,114.69,11937.0,106.2652,106.3022,106.0431,106.1264,11937.0
2017-01-19 12:30:00,114.66,114.66,114.48,114.51,10179.0,106.0987,106.0987,105.9321,105.9599,10179.0
2017-01-19 12:40:00,114.51,114.52,114.34,114.36,5349.0,105.9599,105.9691,105.8026,105.8211,5349.0
2017-01-19 12:50:00,114.4,114.54,114.4,114.51,10412.0,105.8581,105.9876,105.8581,105.9599,10412.0
2017-01-19 13:00:00,114.5,114.68,114.46,114.68,27436.0,105.9506,106.1172,105.9136,106.1172,27436.0
2017-01-19 13:10:00,114.67,114.78,114.62,114.66,12786.0,106.1079,106.2097,106.0616,106.0987,12786.0
2017-01-19 13:20:00,114.67,114.76,114.59,114.66,8418.0,106.1079,106.1912,106.0339,106.0987,8418.0
2017-01-19 13:30:00,114.69,114.78,114.68,114.72,5657.0,106.1264,106.2097,106.1172,106.1542,5657.0
2017-01-19 13:40:00,114.68,114.71,114.66,114.66,8203.0,106.1172,106.1449,106.0987,106.0987,8203.0
2017-01-19 13:50:00,114.67,114.72,114.63,114.65,8634.0,106.1079,106.1542,106.0709,106.0894,8634.0
2017-01-19 14:00:00,114.64,114.8,114.48,114.51,25726.0,106.0802,106.2282,105.9321,105.9599,25726.0
2017-01-19 14:10:00,114.55,114.64,114.5,114.55,14211.0,105.9969,106.0802,105.9506,105.9969,14211.0
2017-01-19 14:20:00,114.58,114.83,114.49,114.76,16296.0,106.0246,106.256,105.9414,106.1912,16296.0
2017-01-19 14:30:00,114.76,114.78,114.62,114.66,16445.0,106.1912,106.2097,106.0616,106.0987,16445.0
2017-01-19 14:40:00,114.64,114.82,114.63,114.69,13113.0,106.0802,106.2467,106.0709,106.1264,13113.0
2017-01-19 14:50:00,114.69,114.75,114.63,114.67,12106.0,106.1264,106.1819,106.0709,106.1079,12106.0
2017-01-19 15:00:00,114.69,114.73,114.61,114.65,37762.0,106.1264,106.1634,106.0524,106.0894,37762.0
2017-01-19 15:10:00,114.65,114.87,114.63,114.8,27155.0,106.0894,106.293,106.0709,106.2282,27155.0
2017-01-19 15:20:00,114.8,114.87,114.71,114.73,19041.0,106.2282,106.293,106.1449,106.1634,19041.0
2017-01-19 15:30:00,114.73,114.73,114.56,114.59,28294.0,106.1634,106.1634,106.0061,106.0339,28294.0
2017-01-19 15:40:00,114.57,114.57,114.41,114.41,33014.0,106.0154,106.0154,105.8673,105.8673,33014.0
2017-01-19 15:50:00,114.42,114.52,114.37,114.4,60398.0,105.8766,105.9691,105.8303,105.8581,60398.0
2017-01-20 09:30:00,114.85,115.55,114.41,115.41,135208.0,106.2745,106.9222,105.8673,106.7927,135208.0
2017-01-20 09:40:00,115.48,115.63,115.3,115.48,17619.0,106.8574,106.9962,106.6909,106.8574,17619.0
2017-01-20 09:50:00,115.54,115.83,115.47,115.75,25835.0,106.913,107.1813,106.8482,107.1073,25835.0
2017-01-20 10:00:00,115.74,115.91,115.66,115.8,16245.0,107.098,107.2553,107.024,107.1535,16245.0
2017-01-20 10:10:00,115.8,116.14,115.8,116.09,38114.0,107.1535,107.4682,107.1535,107.4219,38114.0
2017-01-20 10:20:00,116.09,116.14,116.01,116.08,18268.0,107.4219,107.4682,107.3479,107.4126,18268.0
2017-01-20 10:30:00,116.09,116.12,116.0,116.01,16698.0,107.4219,107.4496,107.3386,107.3479,16698.0
2017-01-20 10:40:00,116.01,116.16,115.98,116.01,16497.0,107.3479,107.4867,107.3201,107.3479,16497.0
2017-01-20 10:50:00,116.03,116.1,115.99,115.99,17564.0,107.3664,107.4311,107.3294,107.3294,17564.0
2017-01-20 11:00:00,116.01,116.11,116.01,116.06,11489.0,107.3479,107.4404,107.3479,107.3941,11489.0
2017-01-20 11:10:00,116.03,116.09,115.98,116.04,21238.0,107.3664,107.4219,107.3201,107.3756,21238.0
2017-01-20 11:20:00,116.06,116.07,115.71,115.71,17655.0,107.3941,107.4034,107.0703,107.0703,17655.0
2017-01-20 11:30:00,115.71,115.9,115.71,115.8,13072.0,107.0703,107.2461,107.0703,107.1535,13072.0
2017-01-20 11:40:00,115.82,115.87,115.77,115.77,10555.0,107.172,107.2183,107.1258,107.1258,10555.0
2017-01-20 11:50:00,115.74,115.87,115.69,115.84,25467.0,107.098,107.2183,107.0518,107.1906,25467.0
2017-01-20 12:00:00,115.85,115.86,115.27,115.55,21958.0,107.1998,107.2091,106.6631,106.9222,21958.0
2017-01-20 12:10:00,115.53,115.54,115.27,115.52,10698.0,106.9037,106.913,106.6631,106.8944,10698.0
2017-01-20 12:20:00,115.52,115.57,115.27,115.38,15204.0,106.8944,106.9407,106.6631,106.7649,15204.0
2017-01-20 12:30:00,115.4,115.4,115.19,115.3,10607.0,106.7834,106.7834,106.5891,106.6909,10607.0
2017-01-20 12:40:00,115.3,115.49,115.25,115.33,12590.0,106.6909,106.8667,106.6446,106.7186,12590.0
2017-01-20 12:50:00,115.29,115.35,115.0,115.16,12586.0,106.6816,106.7371,106.4133,106.5613,12586.0
2017-01-20 13:00:00,115.13,115.44,115.13,115.44,13161.0,106.5336,106.8204,106.5336,106.8204,13161.0
2017-01-20 13:10:00,115.47,116.13,115.38,115.69,64647.0,106.8482,107.4589,106.7649,107.0518,64647.0
2017-01-20 13:20:00,115.66,115.76,115.62,115.75,7446.0,107.024,107.1165,106.987,107.1073,7446.0
2017-01-20 13:30:00,115.75,115.75,115.52,115.56,18060.0,107.1073,107.1073,106.8944,106.9315,18060.0
2017-01-20 13:40:00,115.58,115.67,115.49,115.51,14969.0,106.95,107.0332,106.8667,106.8852,14969.0
2017-01-20 13:50:00,115.54,115.66,115.53,115.55,17748.0,106.913,107.024,106.9037,106.9222,17748.0
2017-01-20 14:00:00,115.56,115.61,115.53,115.57,13427.0,106.9315,106.9777,106.9037,106.9407,13427.0
2017-01-20 14:10:00,115.56,115.57,115.47,115.54,26723.0,106.9315,106.9407,106.8482,106.913,26723.0
2017-01-20 14:20:00,115.53,115.56,115.44,115.54,27124.0,106.9037,106.9315,106.8204,106.913,27124.0
2017-01-20 14:30:00,115.56,115.62,115.42,115.53,11598.0,106.9315,106.987,106.8019,106.9037,11598.0
2017-01-20 14:40:00,115.52,115.61,115.44,115.48,11858.0,106.8944,106.9777,106.8204,106.8574,11858.0
2017-01-20 14:50:00,115.53,115.55,115.48,115.53,11766.0,106.9037,106.9222,106.8574,106.9037,11766.0
2017-01-20 15:00:00,115.54,115.65,115.5,115.65,24978.0,106.913,107.0147,106.8759,107.0147,24978.0
2017-01-20 15:10:00,115.64,115.72,115.57,115.61,27138.0,107.0055,107.0795,106.9407,106.9777,27138.0
2017-01-20 15:20:00,115.61,115.61,115.38,115.39,22709.0,106.9777,106.9777,106.7649,106.7742,22709.0
2017-01-20 15:30:00,115.4,115.68,115.37,115.68,47046.0,106.7834,107.0425,106.7556,107.0425,47046.0
2017-01-20 15:40:00,115.68,115.83,115.62,115.83,49538.0,107.0425,107.1813,106.987,107.1813,49538.0
2017-01-20 15:50:00,115.83,116.01,115.77,116.0,132289.0,107.1813,107.3479,107.1258,107.3386,132289.0
2017-01-23 09:30:00,115.9,115.94,115.48,115.93,16874.0,107.2461,107.2831,106.8574,107.2738,16874.0
2017-01-23 09:40:00,115.99,116.01,115.79,115.89,10838.0,107.3294,107.3479,107.1443,107.2368,10838.0
2017-01-23 09:50:00,115.86,115.89,115.39,115.59,10223.0,107.2091,107.2368,106.7742,106.9592,10223.0
2017-01-23 10:00:00,115.61,115.67,115.53,115.63,25762.0,106.9777,107.0332,106.9037,106.9962,25762.0
2017-01-23 10:10:00,115.66,115.67,115.28,115.33,29875.0,107.024,107.0332,106.6724,106.7186,29875.0
2017-01-23 10:20:00,115.37,115.63,115.34,115.51,17434.0,106.7556,106.9962,106.7279,106.8852,17434.0
2017-01-23 10:30:00,115.48,115.54,115.25,115.29,11801.0,106.8574,106.913,106.6446,106.6816,11801.0
2017-01-23 10:40:00,115.34,115.52,115.34,115.44,9653.0,106.7279,106.8944,106.7279,106.8204,9653.0
2017-01-23 10:50:00,115.42,115.52,115.37,115.51,6453.0,106.8019,106.8944,106.7556,106.8852,6453.0
2017-01-23 11:00:00,115.48,115.61,115.47,115.47,10896.0,106.8574,106.9777,106.8482,106.8482,10896.0
2017-01-23 11:10:00,115.47,115.47,115.23,115.28,13081.0,106.8482,106.8482,106.6261,106.6724,13081.0
2017-01-23 11:20:00,115.29,115.33,115.08,115.21,11778.0,106.6816,106.7186,106.4873,106.6076,11778.0
2017-01-23 11:30:00,115.24,115.25,115.1,115.11,7996.0,106.6354,106.6446,106.5058,106.5151,7996.0
2017-01-23 11:40:00,115.13,115.15,114.92,114.92,9402.0,106.5336,106.5521,106.3392,106.3392,9402.0
2017-01-23 11:50:00,114.93,115.1,114.9,115.05,7380.0,106.3485,106.5058,106.3207,106.4595,7380.0
2017-01-23 12:00:00,115.1,115.18,115.03,115.06,5742.0,106.5058,106.5798,106.441,106.4688,5742.0
2017-01-23 12:10:00,115.08,115.21,114.92,115.17,9209.0,106.4873,106.6076,106.3392,106.5706,9209.0
2017-01-23 12:20:00,115.19,115.34,115.17,115.27,8476.0,106.5891,106.7279,106.5706,106.6631,8476.0
2017-01-23 12:30:00,115.28,115.37,115.26,115.37,9066.0,106.6724,106.7556,106.6539,106.7556,9066.0
2017-01-23 12:40:00,115.36,115.45,115.31,115.41,13840.0,106.7464,106.8297,106.7001,106.7927,13840.0
2017-01-23 12:50:00,115.41,115.51,115.41,115.47,7198.0,106.7927,106.8852,106.7927,106.8482,7198.0
2017-01-23 13:00:00,115.48,115.5,115.35,115.36,8130.0,106.8574,106.8759,106.7371,106.7464,8130.0
2017-01-23 13:10:00,115.36,115.38,115.3,115.34,12529.0,106.7464,106.7649,106.6909,106.7279,12529.0
2017-01-23 13:20:00,115.35,115.49,115.35,115.48,13827.0,106.7371,106.8667,106.7371,106.8574,13827.0
2017-01-23 13:30:00,115.49,115.69,115.48,115.68,8450.0,106.8667,107.0518,106.8574,107.0425,8450.0
2017-01-23 13:40:00,115.69,115.78,115.51,115.6,11722.0,107.0518,107.135,106.8852,106.9685,11722.0
2017-01-23 13:50:00,115.6,115.61,115.5,115.5,12200.0,106.9685,106.9777,106.8759,106.8759,12200.0
2017-01-23 14:00:00,115.5,115.59,115.47,115.54,12425.0,106.8759,106.9592,106.8482,106.913,12425.0
2017-01-23 14:10:00,115.56,115.67,115.51,115.66,12534.0,106.9315,107.0332,106.8852,107.024,12534.0
2017-01-23 14:20:00,115.64,115.71,115.63,115.7,11858.0,107.0055,107.0703,106.9962,107.061,11858.0
2017-01-23 14:30:00,115.7,115.8,115.68,115.73,12124.0,107.061,107.1535,107.0425,107.0888,12124.0
2017-01-23 14:40:00,115.72,115.84,115.69,115.79,10814.0,107.0795,107.1906,107.0518,107.1443,10814.0
2017-01-23 14:50:00,115.8,115.98,115.79,115.92,10889.0,107.1535,107.3201,107.1443,107.2646,10889.0
2017-01-23 15:00:00,115.94,116.05,115.94,116.05,14130.0,107.2831,107.3849,107.2831,107.3849,14130.0
2017-01-23 15:10:00,116.04,116.07,115.96,116.07,16596.0,107.3756,107.4034,107.3016,107.4034,16596.0
2017-01-23 15:20:00,116.07,116.24,116.04,116.21,22812.0,107.4034,107.5607,107.3756,107.5329,22812.0
2017-01-23 15:30:00,116.2,116.29,116.12,116.28,42503.0,107.5237,107.607,107.4496,107.5977,42503.0
2017-01-23 15:40:00,116.29,116.35,116.24,116.33,51073.0,107.607,107.6625,107.5607,107.644,51073.0
2017-01-23 15:50:00,116.32,116.32,116.11,116.12,85060.0,107.6347,107.6347,107.4404,107.4496,85060.0
2017-01-24 09:30:00,116.38,116.52,115.82,116.15,24741.0,107.6902,107.8198,107.172,107.4774,24741.0
2017-01-24 09:40:00,116.07,116.29,115.95,116.1,25878.0,107.4034,107.607,107.2923,107.4311,25878.0
2017-01-24 09:50:00,116.1,116.14,115.83,115.84,21941.0,107.4311,107.4682,107.1813,107.1906,21941.0
2017-01-24 10:00:00,115.87,115.87,115.56,115.65,31177.0,107.2183,107.2183,106.9315,107.0147,31177.0
2017-01-24 10:10:00,115.66,116.05,115.61,115.94,19352.0,107.024,107.3849,106.9777,107.2831,19352.0
2017-01-24 10:20:00,115.99,116.3,115.9,116.29,16271.0,107.3294,107.6162,107.2461,107.607,16271.0
2017-01-24 10:30:00,116.22,116.32,116.13,116.19,44345.0,107.5422,107.6347,107.4589,107.5144,44345.0
2017-01-24 10:40:00,116.16,116.16,115.96,116.04,23098.0,107.4867,107.4867,107.3016,107.3756,23098.0
2017-01-24 10:50:00,116.03,116.1,115.96,116.03,21403.0,107.3664,107.4311,107.3016,107.3664,21403.0
2017-01-24 11:00:00,116.07,116.14,116.01,116.13,22131.0,107.4034,107.4682,107.3479,107.4589,22131.0
2017-01-24 11:10:00,116.13,116.27,116.03,116.27,13809.0,107.4589,107.5884,107.3664,107.5884,13809.0
2017-01-24 11:20:00,116.33,116.33,116.17,116.25,12709.0,107.644,107.644,107.4959,107.5699,12709.0
2017-01-24 11:30:00,116.26,116.37,116.21,116.33,10545.0,107.5792,107.681,107.5329,107.644,10545.0
2017-01-24 11:40:00,116.33,116.51,116.3,116.41,11189.0,107.644,107.8105,107.6162,107.718,11189.0
2017-01-24 11:50:00,116.41,116.54,116.39,116.48,18414.0,107.718,107.8383,107.6995,107.7828,18414.0
2017-01-24 12:00:00,116.48,116.49,116.35,116.49,36785.0,107.7828,107.792,107.6625,107.792,36785.0
2017-01-24 12:10:00,116.51,116.62,116.49,116.5,19987.0,107.8105,107.9123,107.792,107.8013,19987.0
2017-01-24 12:20:00,116.52,116.55,116.47,116.53,19800.0,107.8198,107.8475,107.7735,107.829,19800.0
2017-01-24 12:30:00,116.54,116.56,116.46,116.46,32205.0,107.8383,107.8568,107.7643,107.7643,32205.0
2017-01-24 12:40:00,116.46,116.7,116.46,116.69,14520.0,107.7643,107.9863,107.7643,107.9771,14520.0
2017-01-24 12:50:00,116.65,116.76,116.64,116.66,7640.0,107.9401,108.0419,107.9308,107.9493,7640.0
2017-01-24 13:00:00,116.65,116.92,116.65,116.89,9938.0,107.9401,108.1899,107.9401,108.1622,9938.0
2017-01-24 13:10:00,116.9,116.96,116.85,116.87,17823.0,108.1714,108.2269,108.1251,108.1436,17823.0
2017-01-24 13:20:00,116.87,116.87,116.72,116.81,14095.0,108.1436,108.1436,108.0048,108.0881,14095.0
2017-01-24 13:30:00,116.81,117.09,116.81,117.03,11214.0,108.0881,108.3472,108.0881,108.2917,11214.0
2017-01-24 13:40:00,117.03,117.22,117.01,117.14,15266.0,108.2917,108.4675,108.2732,108.3935,15266.0
2017-01-24 13:50:00,117.15,117.16,116.87,116.91,16654.0,108.4027,108.412,108.1436,108.1807,16654.0
2017-01-24 14:00:00,116.9,116.94,116.85,116.88,24784.0,108.1714,108.2084,108.1251,108.1529,24784.0
2017-01-24 14:10:00,116.87,116.94,116.78,116.9,17841.0,108.1436,108.2084,108.0604,108.1714,17841.0
2017-01-24 14:20:00,116.88,116.99,116.85,116.95,15001.0,108.1529,108.2547,108.1251,108.2177,15001.0
2017-01-24 14:30:00,116.93,116.96,116.87,116.87,19298.0,108.1992,108.2269,108.1436,108.1436,19298.0
2017-01-24 14:40:00,116.88,116.94,116.88,116.9,14142.0,108.1529,108.2084,108.1529,108.1714,14142.0
2017-01-24 14:50:00,116.92,117.07,116.92,116.96,10569.0,108.1899,108.3287,108.1899,108.2269,10569.0
2017-01-24 15:00:00,116.96,117.09,116.96,117.07,17141.0,108.2269,108.3472,108.2269,108.3287,17141.0
2017-01-24 15:10:00,117.07,117.08,116.92,116.93,15320.0,108.3287,108.338,108.1899,108.1992,15320.0
2017-01-24 15:20:00,116.93,117.0,116.87,116.98,19752.0,108.1992,108.2639,108.1436,108.2454,19752.0
2017-01-24 15:30:00,116.97,117.08,116.97,117.02,37568.0,108.2362,108.338,108.2362,108.2824,37568.0
2017-01-24 15:40:00,117.02,117.04,116.96,117.0,30064.0,108.2824,108.301,108.2269,108.2639,30064.0
2017-01-24 15:50:00,117.0,117.0,116.87,116.91,61515.0,108.2639,108.2639,108.1436,108.1807,61515.0
2017-01-25 09:30:00,117.42,118.0,117.0,118.0,30430.0,108.6526,109.1893,108.2639,109.1893,30430.0
2017-01-25 09:40:00,117.98,118.25,117.74,118.06,18633.0,109.1708,109.4206,108.9487,109.2448,18633.0
2017-01-25 09:50:00,118.01,118.38,118.01,118.35,17907.0,109.1985,109.5409,109.1985,109.5131,17907.0
2017-01-25 10:00:00,118.36,118.52,118.24,118.43,13961.0,109.5224,109.6704,109.4113,109.5872,13961.0
2017-01-25 10:10:00,118.41,118.51,118.24,118.38,15385.0,109.5687,109.6612,109.4113,109.5409,15385.0
2017-01-25 10:20:00,118.41,118.47,118.21,118.44,16842.0,109.5687,109.6242,109.3836,109.5964,16842.0
2017-01-25 10:30:00,118.39,118.55,118.31,118.55,15590.0,109.5501,109.6982,109.4761,109.6982,15590.0
2017-01-25 10:40:00,118.52,118.53,118.3,118.3,19048.0,109.6704,109.6797,109.4669,109.4669,19048.0
2017-01-25 10:50:00,118.36,118.56,118.31,118.51,13773.0,109.5224,109.7075,109.4761,109.6612,13773.0
2017-01-25 11:00:00,118.54,118.6,118.45,118.49,16244.0,109.6889,109.7445,109.6057,109.6427,16244.0
2017-01-25 11:10:00,118.5,118.51,118.23,118.37,17221.0,109.6519,109.6612,109.4021,109.5316,17221.0
2017-01-25 11:20:00,118.36,118.44,118.26,118.32,16365.0,109.5224,109.5964,109.4299,109.4854,16365.0
2017-01-25 11:30:00,118.32,118.32,118.11,118.16,12915.0,109.4854,109.4854,109.2911,109.3373,12915.0
2017-01-25 11:40:00,118.16,118.56,118.14,118.56,13279.0,109.3373,109.7075,109.3188,109.7075,13279.0
2017-01-25 11:50:00,118.51,118.59,118.46,118.59,14260.0,109.6612,109.7352,109.6149,109.7352,14260.0
2017-01-25 12:00:00,118.62,118.62,118.47,118.57,15511.0,109.763,109.763,109.6242,109.7167,15511.0
2017-01-25 12:10:00,118.55,118.65,118.41,118.59,17247.0,109.6982,109.7907,109.5687,109.7352,17247.0
2017-01-25 12:20:00,118.57,118.68,118.53,118.66,12537.0,109.7167,109.8185,109.6797,109.8,12537.0
2017-01-25 12:30:00,118.64,118.77,118.61,118.63,11271.0,109.7815,109.9018,109.7537,109.7722,11271.0
2017-01-25 12:40:00,118.62,118.67,118.36,118.51,18509.0,109.763,109.8092,109.5224,109.6612,18509.0
2017-01-25 12:50:00,118.5,118.74,118.47,118.74,13567.0,109.6519,109.874,109.6242,109.874,13567.0
2017-01-25 13:00:00,118.77,118.77,118.66,118.75,15812.0,109.9018,109.9018,109.8,109.8833,15812.0
2017-01-25 13:10:00,118.75,119.35,118.75,119.32,47966.0,109.8833,110.4385,109.8833,110.4107,47966.0
2017-01-25 13:20:00,119.31,119.41,119.18,119.39,49310.0,110.4015,110.494,110.2812,110.4755,49310.0
2017-01-25 13:30:00,119.4,119.61,119.3,119.57,29445.0,110.4847,110.6791,110.3922,110.642,29445.0
2017-01-25 13:40:00,119.57,119.63,119.44,119.53,24286.0,110.642,110.6976,110.5217,110.605,24286.0
2017-01-25 13:50:00,119.53,119.89,119.51,119.75,29138.0,110.605,110.9381,110.5865,110.8086,29138.0
2017-01-25 14:00:00,119.75,119.88,119.7,119.82,25540.0,110.8086,110.9289,110.7623,110.8734,25540.0
2017-01-25 14:10:00,119.82,119.9,119.71,119.88,30543.0,110.8734,110.9474,110.7716,110.9289,30543.0
2017-01-25 14:20:00,119.87,119.96,119.81,119.89,15044.0,110.9196,111.0029,110.8641,110.9381,15044.0
2017-01-25 14:30:00,119.89,119.91,119.83,119.84,21653.0,110.9381,110.9567,110.8826,110.8919,21653.0
2017-01-25 14:40:00,119.84,119.97,119.84,119.97,29540.0,110.8919,111.0122,110.8919,111.0122,29540.0
2017-01-25 14:50:00,119.95,119.99,119.88,119.97,22144.0,110.9937,111.0307,110.9289,111.0122,22144.0
2017-01-25 15:00:00,119.99,120.12,119.94,119.98,49653.0,111.0307,111.151,110.9844,111.0214,49653.0
2017-01-25 15:10:00,119.98,120.09,119.97,120.02,46685.0,111.0214,111.1232,111.0122,111.0584,46685.0
2017-01-25 15:20:00,120.01,120.3,120.0,120.29,52184.0,111.0492,111.3175,111.0399,111.3083,52184.0
2017-01-25 15:30:00,120.28,120.33,120.16,120.33,55107.0,111.299,111.3453,111.188,111.3453,55107.0
2017-01-25 15:40:00,120.34,120.51,120.3,120.47,122722.0,111.3545,111.5119,111.3175,111.4748,122722.0
2017-01-25 15:50:00,120.46,120.54,120.38,120.42,159147.0,111.4656,111.5396,111.3916,111.4286,159147.0
2017-01-26 09:30:00,120.64,122.21,120.64,122.06,86233.0,111.6321,113.0849,111.6321,112.9461,86233.0
2017-01-26 09:40:00,122.01,122.01,121.4,121.8,53757.0,112.8999,112.8999,112.3354,112.7055,53757.0
2017-01-26 09:50:00,121.79,121.96,121.6,121.79,21096.0,112.6963,112.8536,112.5205,112.6963,21096.0
2017-01-26 10:00:00,121.87,122.18,121.69,121.93,72809.0,112.7703,113.0572,112.6037,112.8258,72809.0
2017-01-26 10:10:00,121.9,121.95,121.49,121.49,18888.0,112.7981,112.8443,112.4187,112.4187,18888.0
2017-01-26 10:20:00,121.47,121.7,121.4,121.67,42877.0,112.4002,112.613,112.3354,112.5852,42877.0
2017-01-26 10:30:00,121.67,122.06,121.66,122.06,32658.0,112.5852,112.9461,112.576,112.9461,32658.0
2017-01-26 10:40:00,122.07,122.07,121.76,121.92,34404.0,112.9554,112.9554,112.6685,112.8166,34404.0
2017-01-26 10:50:00,121.94,122.16,121.86,121.9,56933.0,112.8351,113.0387,112.7611,112.7981,56933.0
2017-01-26 11:00:00,121.92,122.0,121.68,121.81,63330.0,112.8166,112.8906,112.5945,112.7148,63330.0
2017-01-26 11:10:00,121.8,121.94,121.75,121.75,21418.0,112.7055,112.8351,112.6593,112.6593,21418.0
2017-01-26 11:20:00,121.74,121.81,121.66,121.66,28695.0,112.65,112.7148,112.576,112.576,28695.0
2017-01-26 11:30:00,121.66,121.87,121.62,121.77,33416.0,112.576,112.7703,112.539,112.6778,33416.0
2017-01-26 11:40:00,121.76,121.88,121.74,121.78,19071.0,112.6685,112.7796,112.65,112.687,19071.0
2017-01-26 11:50:00,121.78,121.84,121.67,121.75,23558.0,112.687,112.7425,112.5852,112.6593,23558.0
2017-01-26 12:00:00,121.77,121.89,121.71,121.89,34725.0,112.6778,112.7888,112.6223,112.7888,34725.0
2017-01-26 12:10:00,121.89,121.93,121.8,121.85,18324.0,112.7888,112.8258,112.7055,112.7518,18324.0
2017-01-26 12:20:00,121.85,121.92,121.83,121.89,33795.0,112.7518,112.8166,112.7333,112.7888,33795.0
2017-01-26 12:30:00,121.89,121.91,121.61,121.63,26094.0,112.7888,112.8073,112.5297,112.5482,26094.0
2017-01-26 12:40:00,121.57,121.57,121.3,121.48,13557.0,112.4927,112.4927,112.2429,112.4094,13557.0
2017-01-26 12:50:00,121.46,121.53,121.33,121.42,16919.0,112.3909,112.4557,112.2706,112.3539,16919.0
2017-01-26 13:00:00,121.42,121.52,121.28,121.28,24266.0,112.3539,112.4464,112.2244,112.2244,24266.0
2017-01-26 13:10:00,121.3,121.36,121.13,121.15,16980.0,112.2429,112.2984,112.0856,112.1041,16980.0
2017-01-26 13:20:00,121.14,121.27,121.09,121.15,10701.0,112.0948,112.2151,112.0485,112.1041,10701.0
2017-01-26 13:30:00,121.13,121.29,121.12,121.14,15443.0,112.0856,112.2336,112.0763,112.0948,15443.0
2017-01-26 13:40:00,121.15,121.28,121.15,121.25,25560.0,112.1041,112.2244,112.1041,112.1966,25560.0
2017-01-26 13:50:00,121.2,121.24,121.04,121.04,19463.0,112.1503,112.1873,112.0023,112.0023,19463.0
2017-01-26 14:00:00,121.11,121.11,120.88,121.0,19543.0,112.0671,112.0671,111.8542,111.9653,19543.0
2017-01-26 14:10:00,120.98,121.04,120.95,120.99,13025.0,111.9468,112.0023,111.919,111.956,13025.0
2017-01-26 14:20:00,121.01,121.21,120.97,121.2,15650.0,111.9745,112.1596,111.9375,112.1503,15650.0
2017-01-26 14:30:00,121.22,121.31,121.1,121.19,14103.0,112.1688,112.2521,112.0578,112.1411,14103.0
2017-01-26 14:40:00,121.22,121.27,121.18,121.21,13059.0,112.1688,112.2151,112.1318,112.1596,13059.0
2017-01-26 14:50:00,121.22,121.27,121.17,121.2,15821.0,112.1688,112.2151,112.1226,112.1503,15821.0
2017-01-26 15:00:00,121.21,121.29,121.17,121.27,16129.0,112.1596,112.2336,112.1226,112.2151,16129.0
2017-01-26 15:10:00,121.25,121.35,121.21,121.22,15320.0,112.1966,112.2891,112.1596,112.1688,15320.0
2017-01-26 15:20:00,121.23,121.29,121.17,121.21,17746.0,112.1781,112.2336,112.1226,112.1596,17746.0
2017-01-26 15:30:00,121.24,121.45,121.22,121.25,39972.0,112.1873,112.3817,112.1688,112.1966,39972.0
2017-01-26 15:40:00,121.27,121.3,121.06,121.11,55344.0,112.2151,112.2429,112.0208,112.0671,55344.0
2017-01-26 15:50:00,121.1,121.2,121.06,121.15,70029.0,112.0578,112.1503,112.0208,112.1041,70029.0
2017-01-27 09:30:00,121.04,121.04,120.64,120.74,24505.0,112.0023,112.0023,111.6321,111.7247,24505.0
2017-01-27 09:40:00,120.71,120.98,120.67,120.84,12925.0,111.6969,111.9468,111.6599,111.8172,12925.0
2017-01-27 09:50:00,120.84,121.11,120.81,120.82,12512.0,111.8172,112.0671,111.7895,111.7987,12512.0
2017-01-27 10:00:00,120.86,120.96,120.71,120.74,3993.0,111.8357,111.9283,111.6969,111.7247,3993.0
2017-01-27 10:10:00,120.72,120.86,120.7,120.78,4862.0,111.7062,111.8357,111.6877,111.7617,4862.0
2017-01-27 10:20:00,120.84,120.9,120.6,120.6,3919.0,111.8172,111.8727,111.5951,111.5951,3919.0
2017-01-27 10:30:00,120.63,120.76,120.6,120.63,7767.0,111.6229,111.7432,111.5951,111.6229,7767.0
2017-01-27 10:40:00,120.65,120.91,120.62,120.86,11126.0,111.6414,111.882,111.6136,111.8357,11126.0
2017-01-27 10:50:00,120.88,121.03,120.83,120.83,10352.0,111.8542,111.993,111.808,111.808,10352.0
2017-01-27 11:00:00,120.86,121.0,120.8,120.83,15652.0,111.8357,111.9653,111.7802,111.808,15652.0
2017-01-27 11:10:00,120.85,120.99,120.85,120.94,7022.0,111.8265,111.956,111.8265,111.9097,7022.0
2017-01-27 11:20:00,120.94,120.98,120.77,120.84,14825.0,111.9097,111.9468,111.7524,111.8172,14825.0
2017-01-27 11:30:00,120.83,120.99,120.82,120.99,7121.0,111.808,111.956,111.7987,111.956,7121.0
2017-01-27 11:40:00,120.92,120.94,120.67,120.7,55900.0,111.8912,111.9097,111.6599,111.6877,55900.0
2017-01-27 11:50:00,120.7,120.72,120.57,120.63,9472.0,111.6877,111.7062,111.5674,111.6229,9472.0
2017-01-27 12:00:00,120.64,120.7,120.54,120.54,6470.0,111.6321,111.6877,111.5396,111.5396,6470.0
2017-01-27 12:10:00,120.57,120.63,120.55,120.62,5828.0,111.5674,111.6229,111.5489,111.6136,5828.0
2017-01-27 12:20:00,120.59,120.59,120.5,120.59,3824.0,111.5859,111.5859,111.5026,111.5859,3824.0
2017-01-27 12:30:00,120.64,120.66,120.55,120.61,7483.0,111.6321,111.6507,111.5489,111.6044,7483.0
2017-01-27 12:40:00,120.59,120.6,120.5,120.56,7091.0,111.5859,111.5951,111.5026,111.5581,7091.0
2017-01-27 12:50:00,120.57,120.71,120.56,120.66,4934.0,111.5674,111.6969,111.5581,111.6507,4934.0
2017-01-27 13:00:00,120.67,120.67,120.5,120.59,5828.0,111.6599,111.6599,111.5026,111.5859,5828.0
2017-01-27 13:10:00,120.59,120.59,120.46,120.51,12304.0,111.5859,111.5859,111.4656,111.5119,12304.0
2017-01-27 13:20:00,120.51,120.52,120.47,120.51,4507.0,111.5119,111.5211,111.4748,111.5119,4507.0
2017-01-27 13:30:00,120.51,120.53,120.45,120.47,8244.0,111.5119,111.5304,111.4563,111.4748,8244.0
2017-01-27 13:40:00,120.47,120.54,120.43,120.5,6595.0,111.4748,111.5396,111.4378,111.5026,6595.0
2017-01-27 13:50:00,120.51,120.54,120.46,120.48,8605.0,111.5119,111.5396,111.4656,111.4841,8605.0
2017-01-27 14:00:00,120.49,120.55,120.45,120.48,12048.0,111.4933,111.5489,111.4563,111.4841,12048.0
2017-01-27 14:10:00,120.48,120.53,120.42,120.46,8123.0,111.4841,111.5304,111.4286,111.4656,8123.0
2017-01-27 14:20:00,120.45,120.53,120.43,120.48,8802.0,111.4563,111.5304,111.4378,111.4841,8802.0
2017-01-27 14:30:00,120.5,120.56,120.46,120.5,7639.0,111.5026,111.5581,111.4656,111.5026,7639.0
2017-01-27 14:40:00,120.51,120.51,120.44,120.49,10962.0,111.5119,111.5119,111.4471,111.4933,10962.0
2017-01-27 14:50:00,120.49,120.55,120.43,120.55,11647.0,111.4933,111.5489,111.4378,111.5489,11647.0
2017-01-27 15:00:00,120.55,120.55,120.48,120.52,8094.0,111.5489,111.5489,111.4841,111.5211,8094.0
2017-01-27 15:10:00,120.52,120.58,120.51,120.54,9481.0,111.5211,111.5766,111.5119,111.5396,9481.0
2017-01-27 15:20:00,120.53,120.6,120.52,120.57,14517.0,111.5304,111.5951,111.5211,111.5674,14517.0
2017-01-27 15:30:00,120.57,120.6,120.56,120.58,24442.0,111.5674,111.5951,111.5581,111.5766,24442.0
2017-01-27 15:40:00,120.58,120.64,120.53,120.59,43350.0,111.5766,111.6321,111.5304,111.5859,43350.0
2017-01-27 15:50:00,120.61,120.71,120.57,120.67,61737.0,111.6044,111.6969,111.5674,111.6599,61737.0
2017-01-30 09:30:00,120.97,120.97,119.45,119.55,37385.0,111.9375,111.9375,110.531,110.6235,37385.0
2017-01-30 09:40:00,119.54,119.57,119.18,119.36,16277.0,110.6143,110.642,110.2812,110.4477,16277.0
2017-01-30 09:50:00,119.47,119.7,119.3,119.53,9488.0,110.5495,110.7623,110.3922,110.605,9488.0
2017-01-30 10:00:00,119.53,119.58,119.28,119.28,13958.0,110.605,110.6513,110.3737,110.3737,13958.0
2017-01-30 10:10:00,119.33,119.48,119.05,119.27,28370.0,110.42,110.5588,110.1609,110.3644,28370.0
2017-01-30 10:20:00,119.28,119.63,119.25,119.63,8785.0,110.3737,110.6976,110.3459,110.6976,8785.0
2017-01-30 10:30:00,119.66,119.69,119.45,119.48,11427.0,110.7253,110.7531,110.531,110.5588,11427.0
2017-01-30 10:40:00,119.53,119.59,119.32,119.33,11718.0,110.605,110.6605,110.4107,110.42,11718.0
2017-01-30 10:50:00,119.31,119.4,119.28,119.37,15116.0,110.4015,110.4847,110.3737,110.457,15116.0
2017-01-30 11:00:00,119.38,119.64,119.37,119.61,19424.0,110.4662,110.7068,110.457,110.6791,19424.0
2017-01-30 11:10:00,119.58,119.78,119.58,119.66,14871.0,110.6513,110.8364,110.6513,110.7253,14871.0
2017-01-30 11:20:00,119.66,119.74,119.5,119.58,12390.0,110.7253,110.7993,110.5773,110.6513,12390.0
2017-01-30 11:30:00,119.54,119.58,119.44,119.58,19793.0,110.6143,110.6513,110.5217,110.6513,19793.0
2017-01-30 11:40:00,119.57,119.6,119.51,119.56,10343.0,110.642,110.6698,110.5865,110.6328,10343.0
2017-01-30 11:50:00,119.58,119.59,119.5,119.54,9248.0,110.6513,110.6605,110.5773,110.6143,9248.0
2017-01-30 12:00:00,119.54,119.6,119.48,119.53,8139.0,110.6143,110.6698,110.5588,110.605,8139.0
2017-01-30 12:10:00,119.53,119.55,119.46,119.51,6962.0,110.605,110.6235,110.5403,110.5865,6962.0
2017-01-30 12:20:00,119.56,119.77,119.54,119.74,9680.0,110.6328,110.8271,110.6143,110.7993,9680.0
2017-01-30 12:30:00,119.73,119.73,119.54,119.6,4574.0,110.7901,110.7901,110.6143,110.6698,4574.0
2017-01-30 12:40:00,119.61,119.61,119.47,119.51,5992.0,110.6791,110.6791,110.5495,110.5865,5992.0
2017-01-30 12:50:00,119.49,119.49,119.35,119.37,7345.0,110.568,110.568,110.4385,110.457,7345.0
2017-01-30 13:00:00,119.42,119.57,119.42,119.55,6401.0,110.5032,110.642,110.5032,110.6235,6401.0
2017-01-30 13:10:00,119.54,119.55,119.39,119.45,6074.0,110.6143,110.6235,110.4755,110.531,6074.0
2017-01-30 13:20:00,119.43,119.55,119.41,119.55,5743.0,110.5125,110.6235,110.494,110.6235,5743.0
2017-01-30 13:30:00,119.54,119.66,119.51,119.58,15070.0,110.6143,110.7253,110.5865,110.6513,15070.0
2017-01-30 13:40:00,119.56,119.66,119.51,119.65,7610.0,110.6328,110.7253,110.5865,110.7161,7610.0
2017-01-30 13:50:00,119.64,119.72,119.56,119.72,10903.0,110.7068,110.7808,110.6328,110.7808,10903.0
2017-01-30 14:00:00,119.73,119.84,119.71,119.82,9928.0,110.7901,110.8919,110.7716,110.8734,9928.0
2017-01-30 14:10:00,119.81,119.85,119.81,119.81,6417.0,110.8641,110.9011,110.8641,110.8641,6417.0
2017-01-30 14:20:00,119.84,119.97,119.82,119.97,10166.0,110.8919,111.0122,110.8734,111.0122,10166.0
2017-01-30 14:30:00,119.98,120.04,119.95,120.04,7136.0,111.0214,111.0769,110.9937,111.0769,7136.0
2017-01-30 14:40:00,120.05,120.06,119.97,120.01,8863.0,111.0862,111.0955,111.0122,111.0492,8863.0
2017-01-30 14:50:00,119.98,120.1,119.96,120.06,12065.0,111.0214,111.1325,111.0029,111.0955,12065.0
2017-01-30 15:00:00,120.06,120.07,119.97,120.02,8460.0,111.0955,111.1047,111.0122,111.0584,8460.0
2017-01-30 15:10:00,120.02,120.07,119.98,120.06,15193.0,111.0584,111.1047,111.0214,111.0955,15193.0
2017-01-30 15:20:00,120.06,120.18,120.04,120.18,12667.0,111.0955,111.2065,111.0769,111.2065,12667.0
2017-01-30 15:30:00,120.19,120.3,120.18,120.21,25933.0,111.2157,111.3175,111.2065,111.2343,25933.0
2017-01-30 15:40:00,120.22,120.45,120.15,120.44,21139.0,111.2435,111.4563,111.1787,111.4471,21139.0
2017-01-30 15:50:00,120.44,120.64,120.42,120.62,65890.0,111.4471,111.6321,111.4286,111.6136,65890.0
2017-01-31 09:30:00,120.37,120.67,120.0,120.53,18829.0,111.3823,111.6599,111.0399,111.5304,18829.0
2017-01-31 09:40:00,120.53,120.7,120.48,120.64,14359.0,111.5304,111.6877,111.4841,111.6321,14359.0
2017-01-31 09:50:00,120.59,120.71,120.47,120.71,16990.0,111.5859,111.6969,111.4748,111.6969,16990.0
2017-01-31 10:00:00,120.66,120.68,120.44,120.58,20550.0,111.6507,111.6692,111.4471,111.5766,20550.0
2017-01-31 10:10:00,120.59,120.93,120.55,120.93,11982.0,111.5859,111.9005,111.5489,111.9005,11982.0
2017-01-31 10:20:00,120.92,121.28,120.92,121.11,21491.0,111.8912,112.2244,111.8912,112.0671,21491.0
2017-01-31 10:30:00,121.12,121.18,121.01,121.03,14945.0,112.0763,112.1318,111.9745,111.993,14945.0
2017-01-31 10:40:00,121.03,121.06,120.66,120.71,14507.0,111.993,112.0208,111.6507,111.6969,14507.0
2017-01-31 10:50:00,120.7,120.83,120.65,120.82,17230.0,111.6877,111.808,111.6414,111.7987,17230.0
2017-01-31 11:00:00,120.82,120.97,120.73,120.73,16864.0,111.7987,111.9375,111.7154,111.7154,16864.0
2017-01-31 11:10:00,120.73,120.82,120.69,120.74,13404.0,111.7154,111.7987,111.6784,111.7247,13404.0
2017-01-31 11:20:00,120.76,120.76,120.52,120.6,8710.0,111.7432,111.7432,111.5211,111.5951,8710.0
2017-01-31 11:30:00,120.61,120.64,120.37,120.46,9337.0,111.6044,111.6321,111.3823,111.4656,9337.0
2017-01-31 11:40:00,120.48,120.61,120.45,120.47,8428.0,111.4841,111.6044,111.4563,111.4748,8428.0
2017-01-31 11:50:00,120.48,120.54,120.23,120.23,13108.0,111.4841,111.5396,111.2528,111.2528,13108.0
2017-01-31 12:00:00,120.25,120.31,120.16,120.27,9971.0,111.2713,111.3268,111.188,111.2898,9971.0
2017-01-31 12:10:00,120.23,120.55,120.23,120.53,7101.0,111.2528,111.5489,111.2528,111.5304,7101.0
2017-01-31 12:20:00,120.57,120.62,120.5,120.5,5301.0,111.5674,111.6136,111.5026,111.5026,5301.0
2017-01-31 12:30:00,120.5,120.57,120.33,120.33,5437.0,111.5026,111.5674,111.3453,111.3453,5437.0
2017-01-31 12:40:00,120.31,120.32,120.2,120.2,17227.0,111.3268,111.336,111.225,111.225,17227.0
2017-01-31 12:50:00,120.19,120.22,120.13,120.13,19129.0,111.2157,111.2435,111.1602,111.1602,19129.0
2017-01-31 13:00:00,120.14,120.14,119.94,119.94,17633.0,111.1695,111.1695,110.9844,110.9844,17633.0
2017-01-31 13:10:00,119.97,119.97,119.77,119.81,15900.0,111.0122,111.0122,110.8271,110.8641,15900.0
2017-01-31 13:20:00,119.81,120.01,119.81,119.95,6236.0,110.8641,111.0492,110.8641,110.9937,6236.0
2017-01-31 13:30:00,119.95,120.0,119.84,119.84,12500.0,110.9937,111.0399,110.8919,110.8919,12500.0
2017-01-31 13:40:00,119.84,119.84,119.66,119.66,11594.0,110.8919,110.8919,110.7253,110.7253,11594.0
2017-01-31 13:50:00,119.69,119.84,119.67,119.75,30136.0,110.7531,110.8919,110.7346,110.8086,30136.0
2017-01-31 14:00:00,119.73,119.81,119.72,119.78,7950.0,110.7901,110.8641,110.7808,110.8364,7950.0
2017-01-31 14:10:00,119.76,119.89,119.76,119.82,15877.0,110.8179,110.9381,110.8179,110.8734,15877.0
2017-01-31 14:20:00,119.83,119.94,119.81,119.85,25339.0,110.8826,110.9844,110.8641,110.9011,25339.0
2017-01-31 14:30:00,119.87,119.87,119.66,119.74,32700.0,110.9196,110.9196,110.7253,110.7993,32700.0
2017-01-31 14:40:00,119.75,119.84,119.71,119.83,22435.0,110.8086,110.8919,110.7716,110.8826,22435.0
2017-01-31 14:50:00,119.86,119.93,119.77,119.84,22832.0,110.9104,110.9752,110.8271,110.8919,22832.0
2017-01-31 15:00:00,119.82,119.9,119.76,119.82,23652.0,110.8734,110.9474,110.8179,110.8734,23652.0
2017-01-31 15:10:00,119.8,119.92,119.8,119.87,11819.0,110.8549,110.9659,110.8549,110.9196,11819.0
2017-01-31 15:20:00,119.87,120.06,119.85,119.85,14021.0,110.9196,111.0955,110.9011,110.9011,14021.0
2017-01-31 15:30:00,119.86,120.02,119.86,119.97,28019.0,110.9104,111.0584,110.9104,111.0122,28019.0
2017-01-31 15:40:00,119.96,120.18,119.95,120.07,35632.0,111.0029,111.2065,110.9937,111.1047,35632.0
2017-01-31 15:50:00,120.07,120.2,119.94,120.18,80471.0,111.1047,111.225,110.9844,111.2065,80471.0
2017-02-01 09:30:00,120.67,120.81,119.69,120.03,28306.0,111.6599,111.7895,110.7531,111.0677,28306.0
2017-02-01 09:40:00,119.86,120.58,119.76,120.58,20683.0,110.9104,111.5766,110.8179,111.5766,20683.0
2017-02-01 09:50:00,120.59,120.69,120.25,120.25,14764.0,111.5859,111.6784,111.2713,111.2713,14764.0
2017-02-01 10:00:00,120.27,120.55,120.09,120.31,21904.0,111.2898,111.5489,111.1232,111.3268,21904.0
2017-02-01 10:10:00,120.28,120.39,120.18,120.27,8000.0,111.299,111.4008,111.2065,111.2898,8000.0
2017-02-01 10:20:00,120.27,120.36,120.16,120.32,9404.0,111.2898,111.3731,111.188,111.336,9404.0
2017-02-01 10:30:00,120.29,120.42,120.09,120.11,18232.0,111.3083,111.4286,111.1232,111.1417,18232.0
2017-02-01 10:40:00,120.15,120.36,120.07,120.19,10191.0,111.1787,111.3731,111.1047,111.2157,10191.0
2017-02-01 10:50:00,120.19,120.23,119.92,119.97,10291.0,111.2157,111.2528,110.9659,111.0122,10291.0
2017-02-01 11:00:00,119.97,120.03,119.82,119.84,9897.0,111.0122,111.0677,110.8734,110.8919,9897.0
2017-02-01 11:10:00,119.87,119.93,119.72,119.74,13868.0,110.9196,110.9752,110.7808,110.7993,13868.0
2017-02-01 11:20:00,119.73,119.8,119.48,119.58,17528.0,110.7901,110.8549,110.5588,110.6513,17528.0
2017-02-01 11:30:00,119.6,119.81,119.56,119.74,10138.0,110.6698,110.8641,110.6328,110.7993,10138.0
2017-02-01 11:40:00,119.78,119.83,119.6,119.63,7668.0,110.8364,110.8826,110.6698,110.6976,7668.0
2017-02-01 11:50:00,119.6,119.84,119.58,119.78,8775.0,110.6698,110.8919,110.6513,110.8364,8775.0
2017-02-01 12:00:00,119.86,119.96,119.81,119.84,10576.0,110.9104,111.0029,110.8641,110.8919,10576.0
2017-02-01 12:10:00,119.9,119.92,119.69,119.73,9967.0,110.9474,110.9659,110.7531,110.7901,9967.0
2017-02-01 12:20:00,119.71,119.83,119.64,119.83,17746.0,110.7716,110.8826,110.7068,110.8826,17746.0
2017-02-01 12:30:00,119.83,119.93,119.77,119.82,7002.0,110.8826,110.9752,110.8271,110.8734,7002.0
2017-02-01 12:40:00,119.82,119.83,119.72,119.74,6685.0,110.8734,110.8826,110.7808,110.7993,6685.0
2017-02-01 12:50:00,119.74,119.83,119.74,119.79,8200.0,110.7993,110.8826,110.7993,110.8456,8200.0
2017-02-01 13:00:00,119.78,119.82,119.73,119.8,16259.0,110.8364,110.8734,110.7901,110.8549,16259.0
2017-02-01 13:10:00,119.79,119.79,119.67,119.72,9600.0,110.8456,110.8456,110.7346,110.7808,9600.0
2017-02-01 13:20:00,119.71,119.72,119.6,119.65,6251.0,110.7716,110.7808,110.6698,110.7161,6251.0
2017-02-01 13:30:00,119.64,119.67,119.56,119.58,4837.0,110.7068,110.7346,110.6328,110.6513,4837.0
2017-02-01 13:40:00,119.59,119.7,119.58,119.58,9036.0,110.6605,110.7623,110.6513,110.6513,9036.0
2017-02-01 13:50:00,119.58,119.64,119.42,119.64,11252.0,110.6513,110.7068,110.5032,110.7068,11252.0
2017-02-01 14:00:00,119.52,119.7,119.36,119.54,14951.0,110.5958,110.7623,110.4477,110.6143,14951.0
2017-02-01 14:10:00,119.55,119.71,119.5,119.58,8213.0,110.6235,110.7716,110.5773,110.6513,8213.0
2017-02-01 14:20:00,119.6,119.61,119.47,119.54,8275.0,110.6698,110.6791,110.5495,110.6143,8275.0
2017-02-01 14:30:00,119.53,119.56,119.37,119.37,10055.0,110.605,110.6328,110.457,110.457,10055.0
2017-02-01 14:40:00,119.4,119.49,119.32,119.39,11366.0,110.4847,110.568,110.4107,110.4755,11366.0
2017-02-01 14:50:00,119.37,119.37,119.22,119.33,11642.0,110.457,110.457,110.3182,110.42,11642.0
2017-02-01 15:00:00,119.43,119.52,119.35,119.41,9710.0,110.5125,110.5958,110.4385,110.494,9710.0
2017-02-01 15:10:00,119.44,119.5,119.38,119.43,9342.0,110.5217,110.5773,110.4662,110.5125,9342.0
2017-02-01 15:20:00,119.46,119.59,119.46,119.58,14624.0,110.5403,110.6605,110.5403,110.6513,14624.0
2017-02-01 15:30:00,119.57,119.69,119.57,119.65,29900.0,110.642,110.7531,110.642,110.7161,29900.0
2017-02-01 15:40:00,119.65,119.71,119.58,119.59,32386.0,110.7161,110.7716,110.6513,110.6605,32386.0
2017-02-01 15:50:00,119.59,119.66,119.5,119.54,64892.0,110.6605,110.7253,110.5773,110.6143,64892.0
2017-02-02 09:30:00,119.16,119.3,118.79,119.09,15634.0,110.2627,110.3922,109.9203,110.1979,15634.0
2017-02-02 09:40:00,119.08,119.65,119.03,119.65,8713.0,110.1886,110.7161,110.1424,110.7161,8713.0
2017-02-02 09:50:00,119.59,119.61,119.32,119.37,6170.0,110.6605,110.6791,110.4107,110.457,6170.0
2017-02-02 10:00:00,119.38,119.57,119.38,119.57,13593.0,110.4662,110.642,110.4662,110.642,13593.0
2017-02-02 10:10:00,119.64,120.01,119.6,119.98,16385.0,110.7068,111.0492,110.6698,111.0214,16385.0
2017-02-02 10:20:00,119.98,120.01,119.84,119.99,11123.0,111.0214,111.0492,110.8919,111.0307,11123.0
2017-02-02 10:30:00,120.01,120.08,119.77,119.86,10193.0,111.0492,111.114,110.8271,110.9104,10193.0
2017-02-02 10:40:00,119.88,120.04,119.81,120.01,9935.0,110.9289,111.0769,110.8641,111.0492,9935.0
2017-02-02 10:50:00,120.02,120.24,120.0,120.18,11461.0,111.0584,111.262,111.0399,111.2065,11461.0
2017-02-02 11:00:00,120.19,120.32,120.03,120.16,14882.0,111.2157,111.336,111.0677,111.188,14882.0
2017-02-02 11:10:00,120.16,120.18,119.91,119.92,15103.0,111.188,111.2065,110.9567,110.9659,15103.0
2017-02-02 11:20:00,119.98,120.13,119.87,119.91,18765.0,111.0214,111.1602,110.9196,110.9567,18765.0
2017-02-02 11:30:00,119.9,120.02,119.83,119.98,13537.0,110.9474,111.0584,110.8826,111.0214,13537.0
2017-02-02 11:40:00,119.97,120.03,119.76,119.79,10022.0,111.0122,111.0677,110.8179,110.8456,10022.0
2017-02-02 11:50:00,119.76,119.86,119.73,119.75,14831.0,110.8179,110.9104,110.7901,110.8086,14831.0
2017-02-02 12:00:00,119.77,119.84,119.71,119.75,11178.0,110.8271,110.8919,110.7716,110.8086,11178.0
2017-02-02 12:10:00,119.75,119.92,119.72,119.92,7868.0,110.8086,110.9659,110.7808,110.9659,7868.0
2017-02-02 12:20:00,119.98,120.39,119.98,120.38,9259.0,111.0214,111.4008,111.0214,111.3916,9259.0
2017-02-02 12:30:00,120.36,120.47,120.31,120.45,4098.0,111.3731,111.4748,111.3268,111.4563,4098.0
2017-02-02 12:40:00,120.43,120.43,120.25,120.27,7276.0,111.4378,111.4378,111.2713,111.2898,7276.0
2017-02-02 12:50:00,120.27,120.31,120.08,120.11,20974.0,111.2898,111.3268,111.114,111.1417,20974.0
2017-02-02 13:00:00,120.13,120.36,120.1,120.36,8425.0,111.1602,111.3731,111.1325,111.3731,8425.0
2017-02-02 13:10:00,120.36,120.37,120.13,120.18,4322.0,111.3731,111.3823,111.1602,111.2065,4322.0
2017-02-02 13:20:00,120.2,120.24,120.1,120.13,6024.0,111.225,111.262,111.1325,111.1602,6024.0
2017-02-02 13:30:00,120.12,120.2,120.09,120.19,7794.0,111.151,111.225,111.1232,111.2157,7794.0
2017-02-02 13:40:00,120.19,120.36,120.19,120.24,4539.0,111.2157,111.3731,111.2157,111.262,4539.0
2017-02-02 13:50:00,120.3,120.39,120.28,120.28,6240.0,111.3175,111.4008,111.299,111.299,6240.0
2017-02-02 14:00:00,120.29,120.32,120.13,120.16,8935.0,111.3083,111.336,111.1602,111.188,8935.0
2017-02-02 14:10:00,120.15,120.21,120.0,120.06,8866.0,111.1787,111.2343,111.0399,111.0955,8866.0
2017-02-02 14:20:00,120.05,120.14,119.99,119.99,5450.0,111.0862,111.1695,111.0307,111.0307,5450.0
2017-02-02 14:30:00,119.99,120.25,119.95,120.25,16666.0,111.0307,111.2713,110.9937,111.2713,16666.0
2017-02-02 14:40:00,120.23,120.39,120.22,120.26,13134.0,111.2528,111.4008,111.2435,111.2805,13134.0
2017-02-02 14:50:00,120.23,120.3,120.22,120.23,10486.0,111.2528,111.3175,111.2435,111.2528,10486.0
2017-02-02 15:00:00,120.24,120.31,120.17,120.26,18302.0,111.262,111.3268,111.1972,111.2805,18302.0
2017-02-02 15:10:00,120.26,120.5,120.26,120.5,14836.0,111.2805,111.5026,111.2805,111.5026,14836.0
2017-02-02 15:20:00,120.48,120.51,120.41,120.5,23665.0,111.4841,111.5119,111.4193,111.5026,23665.0
2017-02-02 15:30:00,120.51,120.55,120.39,120.39,21068.0,111.5119,111.5489,111.4008,111.4008,21068.0
2017-02-02 15:40:00,120.4,120.46,120.39,120.44,37077.0,111.4101,111.4656,111.4008,111.4471,37077.0
2017-02-02 15:50:00,120.44,120.47,120.3,120.38,72482.0,111.4471,111.4748,111.3175,111.3916,72482.0
2017-02-03 09:30:00,121.59,121.78,121.11,121.41,27120.0,112.5112,112.687,112.0671,112.3447,27120.0
2017-02-03 09:40:00,121.45,121.98,121.31,121.87,24721.0,112.3817,112.8721,112.2521,112.7703,24721.0
2017-02-03 09:50:00,121.77,122.05,121.67,121.98,16226.0,112.6778,112.9369,112.5852,112.8721,16226.0
2017-02-03 10:00:00,121.94,122.55,121.93,122.53,31582.0,112.8351,113.3995,112.8258,113.381,31582.0
2017-02-03 10:10:00,122.54,122.66,122.42,122.5,21675.0,113.3903,113.5013,113.2792,113.3533,21675.0
2017-02-03 10:20:00,122.54,122.9,122.5,122.53,19119.0,113.3903,113.7234,113.3533,113.381,19119.0
2017-02-03 10:30:00,122.5,122.65,122.28,122.53,16648.0,113.3533,113.4921,113.1497,113.381,16648.0
2017-02-03 10:40:00,122.57,122.61,122.3,122.49,19663.0,113.418,113.4551,113.1682,113.344,19663.0
2017-02-03 10:50:00,122.56,122.59,122.43,122.5,18528.0,113.4088,113.4365,113.2885,113.3533,18528.0
2017-02-03 11:00:00,122.46,122.89,122.46,122.84,18440.0,113.3163,113.7141,113.3163,113.6679,18440.0
2017-02-03 11:10:00,122.85,122.97,122.81,122.85,14763.0,113.6771,113.7882,113.6401,113.6771,14763.0
2017-02-03 11:20:00,122.85,122.88,122.57,122.58,13442.0,113.6771,113.7049,113.418,113.4273,13442.0
2017-02-03 11:30:00,122.55,122.66,122.53,122.65,17872.0,113.3995,113.5013,113.381,113.4921,17872.0
2017-02-03 11:40:00,122.65,122.67,122.51,122.55,22765.0,113.4921,113.5106,113.3625,113.3995,22765.0
2017-02-03 11:50:00,122.51,122.53,122.35,122.5,14217.0,113.3625,113.381,113.2145,113.3533,14217.0
2017-02-03 12:00:00,122.48,122.54,122.36,122.54,12995.0,113.3348,113.3903,113.2237,113.3903,12995.0
2017-02-03 12:10:00,122.53,122.54,122.43,122.47,10991.0,113.381,113.3903,113.2885,113.3255,10991.0
2017-02-03 12:20:00,122.47,122.65,122.47,122.6,11212.0,113.3255,113.4921,113.3255,113.4458,11212.0
2017-02-03 12:30:00,122.59,122.75,122.42,122.44,15491.0,113.4365,113.5846,113.2792,113.2977,15491.0
2017-02-03 12:40:00,122.43,122.6,122.4,122.55,11656.0,113.2885,113.4458,113.2607,113.3995,11656.0
2017-02-03 12:50:00,122.54,122.58,122.51,122.54,12322.0,113.3903,113.4273,113.3625,113.3903,12322.0
2017-02-03 13:00:00,122.54,122.65,122.44,122.56,15498.0,113.3903,113.4921,113.2977,113.4088,15498.0
2017-02-03 13:10:00,122.54,122.65,122.51,122.53,11973.0,113.3903,113.4921,113.3625,113.381,11973.0
2017-02-03 13:20:00,122.51,122.51,122.37,122.44,17779.0,113.3625,113.3625,113.233,113.2977,17779.0
2017-02-03 13:30:00,122.41,122.48,122.32,122.34,13768.0,113.27,113.3348,113.1867,113.2052,13768.0
2017-02-03 13:40:00,122.32,122.38,122.25,122.37,11758.0,113.1867,113.2422,113.1219,113.233,11758.0
2017-02-03 13:50:00,122.38,122.45,122.37,122.43,13553.0,113.2422,113.307,113.233,113.2885,13553.0
2017-02-03 14:00:00,122.44,122.55,122.34,122.38,17581.0,113.2977,113.3995,113.2052,113.2422,17581.0
2017-02-03 14:10:00,122.38,122.46,122.35,122.44,11911.0,113.2422,113.3163,113.2145,113.2977,11911.0
2017-02-03 14:20:00,122.46,122.49,122.41,122.47,16924.0,113.3163,113.344,113.27,113.3255,16924.0
2017-02-03 14:30:00,122.48,122.61,122.47,122.56,19429.0,113.3348,113.4551,113.3255,113.4088,19429.0
2017-02-03 14:40:00,122.55,122.61,122.54,122.59,11116.0,113.3995,113.4551,113.3903,113.4365,11116.0
2017-02-03 14:50:00,122.56,122.58,122.41,122.47,17626.0,113.4088,113.4273,113.27,113.3255,17626.0
2017-02-03 15:00:00,122.47,122.59,122.46,122.58,24276.0,113.3255,113.4365,113.3163,113.4273,24276.0
2017-02-03 15:10:00,122.57,122.58,122.47,122.54,21472.0,113.418,113.4273,113.3255,113.3903,21472.0
2017-02-03 15:20:00,122.53,122.54,122.43,122.5,27860.0,113.381,113.3903,113.2885,113.3533,27860.0
2017-02-03 15:30:00,122.51,122.59,122.5,122.59,39048.0,113.3625,113.4365,113.3533,113.4365,39048.0
2017-02-03 15:40:00,122.6,122.74,122.56,122.72,48604.0,113.4458,113.5753,113.4088,113.5568,48604.0
2017-02-03 15:50:00,122.72,122.72,122.51,122.59,84058.0,113.5568,113.5568,113.3625,113.4365,84058.0
2017-02-06 09:30:00,122.12,122.57,121.89,122.27,14450.0,113.0016,113.418,112.7888,113.1404,14450.0
2017-02-06 09:40:00,122.39,122.96,122.28,122.95,26172.0,113.2515,113.7789,113.1497,113.7697,26172.0
2017-02-06 09:50:00,122.94,123.17,122.83,122.95,20814.0,113.7604,113.9732,113.6586,113.7697,20814.0
2017-02-06 10:00:00,122.84,123.04,122.47,122.73,23316.0,113.6679,113.8529,113.3255,113.5661,23316.0
2017-02-06 10:10:00,122.73,122.93,122.56,122.82,17898.0,113.5661,113.7512,113.4088,113.6494,17898.0
2017-02-06 10:20:00,122.8,122.8,122.37,122.4,23419.0,113.6309,113.6309,113.233,113.2607,23419.0
2017-02-06 10:30:00,122.4,122.52,122.19,122.32,25643.0,113.2607,113.3718,113.0664,113.1867,25643.0
2017-02-06 10:40:00,122.37,122.57,122.25,122.39,24776.0,113.233,113.418,113.1219,113.2515,24776.0
2017-02-06 10:50:00,122.42,122.63,122.2,122.34,18570.0,113.2792,113.4736,113.0757,113.2052,18570.0
2017-02-06 11:00:00,122.37,122.49,122.27,122.46,15617.0,113.233,113.344,113.1404,113.3163,15617.0
2017-02-06 11:10:00,122.42,122.43,122.08,122.11,20290.0,113.2792,113.2885,112.9646,112.9924,20290.0
2017-02-06 11:20:00,122.13,122.45,122.11,122.32,17345.0,113.0109,113.307,112.9924,113.1867,17345.0
2017-02-06 11:30:00,122.31,122.42,122.17,122.35,15773.0,113.1775,113.2792,113.0479,113.2145,15773.0
2017-02-06 11:40:00,122.3,122.38,122.13,122.3,13671.0,113.1682,113.2422,113.0109,113.1682,13671.0
2017-02-06 11:50:00,122.3,122.42,122.16,122.2,15639.0,113.1682,113.2792,113.0387,113.0757,15639.0
2017-02-06 12:00:00,122.24,122.62,122.18,122.53,20729.0,113.1127,113.4643,113.0572,113.381,20729.0
2017-02-06 12:10:00,122.47,122.64,122.47,122.48,23300.0,113.3255,113.4828,113.3255,113.3348,23300.0
2017-02-06 12:20:00,122.49,122.67,122.46,122.67,11774.0,113.344,113.5106,113.3163,113.5106,11774.0
2017-02-06 12:30:00,122.7,122.84,122.6,122.7,17209.0,113.5383,113.6679,113.4458,113.5383,17209.0
2017-02-06 12:40:00,122.71,122.77,122.56,122.71,15430.0,113.5476,113.6031,113.4088,113.5476,15430.0
2017-02-06 12:50:00,122.72,122.86,122.58,122.67,16542.0,113.5568,113.6864,113.4273,113.5106,16542.0
2017-02-06 13:00:00,122.64,122.72,122.44,122.63,16461.0,113.4828,113.5568,113.2977,113.4736,16461.0
2017-02-06 13:10:00,122.61,122.65,122.32,122.4,14622.0,113.4551,113.4921,113.1867,113.2607,14622.0
2017-02-06 13:20:00,122.45,122.51,122.31,122.41,12601.0,113.307,113.3625,113.1775,113.27,12601.0
2017-02-06 13:30:00,122.39,122.47,122.26,122.38,13612.0,113.2515,113.3255,113.1312,113.2422,13612.0
2017-02-06 13:40:00,122.3,122.42,122.28,122.42,9000.0,113.1682,113.2792,113.1497,113.2792,9000.0
2017-02-06 13:50:00,122.43,122.66,122.34,122.58,19069.0,113.2885,113.5013,113.2052,113.4273,19069.0
2017-02-06 14:00:00,122.56,122.59,122.38,122.47,14830.0,113.4088,113.4365,113.2422,113.3255,14830.0
2017-02-06 14:10:00,122.44,122.52,122.36,122.46,14276.0,113.2977,113.3718,113.2237,113.3163,14276.0
2017-02-06 14:20:00,122.49,122.64,122.47,122.54,15765.0,113.344,113.4828,113.3255,113.3903,15765.0
2017-02-06 14:30:00,122.53,122.62,122.34,122.4,11301.0,113.381,113.4643,113.2052,113.2607,11301.0
2017-02-06 14:40:00,122.42,122.54,122.37,122.53,14725.0,113.2792,113.3903,113.233,113.381,14725.0
2017-02-06 14:50:00,122.47,122.62,122.45,122.57,14032.0,113.3255,113.4643,113.307,113.418,14032.0
2017-02-06 15:00:00,122.57,122.7,122.48,122.66,25069.0,113.418,113.5383,113.3348,113.5013,25069.0
2017-02-06 15:10:00,122.67,122.87,122.55,122.78,25984.0,113.5106,113.6956,113.3995,113.6124,25984.0
2017-02-06 15:20:00,122.78,122.78,122.63,122.68,25040.0,113.6124,113.6124,113.4736,113.5198,25040.0
2017-02-06 15:30:00,122.69,122.88,122.64,122.88,40867.0,113.5291,113.7049,113.4828,113.7049,40867.0
2017-02-06 15:40:00,122.87,122.87,122.57,122.59,58191.0,113.6956,113.6956,113.418,113.4365,58191.0
2017-02-06 15:50:00,122.59,122.95,122.59,122.86,124521.0,113.4365,113.7697,113.4365,113.6864,124521.0
2017-02-07 09:30:00,125.25,128.49,125.0,127.42,118082.0,115.8979,118.896,115.6666,117.9059,118082.0
2017-02-07 09:40:00,127.4,127.92,127.02,127.2,74991.0,117.8874,118.3686,117.5358,117.7023,74991.0
2017-02-07 09:50:00,127.13,127.33,126.64,126.93,50004.0,117.6376,117.8226,117.1841,117.4525,50004.0
2017-02-07 10:00:00,126.97,127.14,126.42,126.91,59722.0,117.4895,117.6468,116.9806,117.434,59722.0
2017-02-07 10:10:00,126.96,127.23,126.02,126.03,90985.0,117.4803,117.7301,116.6104,116.6197,90985.0
2017-02-07 10:20:00,126.07,127.02,125.84,127.02,127352.0,116.6567,117.5358,116.4439,117.5358,127352.0
2017-02-07 10:30:00,126.96,127.1,126.06,126.27,50622.0,117.4803,117.6098,116.6475,116.8418,50622.0
2017-02-07 10:40:00,126.28,126.49,126.06,126.49,34189.0,116.851,117.0453,116.6475,117.0453,34189.0
2017-02-07 10:50:00,126.44,126.52,126.09,126.5,33304.0,116.9991,117.0731,116.6752,117.0546,33304.0
2017-02-07 11:00:00,126.43,126.43,126.2,126.31,36250.0,116.9898,116.9898,116.777,116.8788,36250.0
2017-02-07 11:10:00,126.25,126.26,125.74,125.98,40725.0,116.8233,116.8325,116.3513,116.5734,40725.0
2017-02-07 11:20:00,125.87,126.17,125.85,125.87,49666.0,116.4716,116.7492,116.4531,116.4716,49666.0
2017-02-07 11:30:00,125.88,126.02,125.73,126.0,75873.0,116.4809,116.6104,116.3421,116.5919,75873.0
2017-02-07 11:40:00,125.99,125.99,125.72,125.92,53124.0,116.5827,116.5827,116.3328,116.5179,53124.0
2017-02-07 11:50:00,125.91,125.91,125.5,125.51,41742.0,116.5087,116.5087,116.1293,116.1385,41742.0
2017-02-07 12:00:00,125.57,125.61,125.47,125.49,32059.0,116.194,116.2311,116.1015,116.12,32059.0
2017-02-07 12:10:00,125.53,126.5,125.53,126.45,36692.0,116.157,117.0546,116.157,117.0083,36692.0
2017-02-07 12:20:00,126.4,126.73,126.4,126.61,32973.0,116.9621,117.2674,116.9621,117.1564,32973.0
2017-02-07 12:30:00,126.63,126.73,126.53,126.67,23891.0,117.1749,117.2674,117.0824,117.2119,23891.0
2017-02-07 12:40:00,126.67,126.81,126.51,126.6,23138.0,117.2119,117.3415,117.0639,117.1471,23138.0
2017-02-07 12:50:00,126.56,126.85,126.53,126.64,23309.0,117.1101,117.3785,117.0824,117.1841,23309.0
2017-02-07 13:00:00,126.6,126.63,126.17,126.34,24466.0,117.1471,117.1749,116.7492,116.9065,24466.0
2017-02-07 13:10:00,126.35,126.39,126.03,126.07,30936.0,116.9158,116.9528,116.6197,116.6567,30936.0
2017-02-07 13:20:00,126.1,126.37,126.0,126.0,25144.0,116.6845,116.9343,116.5919,116.5919,25144.0
2017-02-07 13:30:00,126.03,126.28,125.86,126.23,45051.0,116.6197,116.851,116.4624,116.8048,45051.0
2017-02-07 13:40:00,126.25,126.26,126.04,126.24,34100.0,116.8233,116.8325,116.6289,116.814,34100.0
2017-02-07 13:50:00,126.23,126.26,125.95,125.95,25489.0,116.8048,116.8325,116.5457,116.5457,25489.0
2017-02-07 14:00:00,125.89,126.17,125.89,126.11,35686.0,116.4901,116.7492,116.4901,116.6937,35686.0
2017-02-07 14:10:00,126.1,126.16,125.87,126.16,21808.0,116.6845,116.74,116.4716,116.74,21808.0
2017-02-07 14:20:00,126.14,126.22,126.08,126.11,24998.0,116.7215,116.7955,116.666,116.6937,24998.0
2017-02-07 14:30:00,126.12,126.19,126.06,126.17,22696.0,116.703,116.7677,116.6475,116.7492,22696.0
2017-02-07 14:40:00,126.16,126.28,125.98,126.26,28407.0,116.74,116.851,116.5734,116.8325,28407.0
2017-02-07 14:50:00,126.24,126.26,126.04,126.22,29790.0,116.814,116.8325,116.6289,116.7955,29790.0
2017-02-07 15:00:00,126.25,126.26,126.06,126.13,34645.0,116.8233,116.8325,116.6475,116.7122,34645.0
2017-02-07 15:10:00,126.16,126.16,125.81,125.86,34875.0,116.74,116.74,116.4161,116.4624,34875.0
2017-02-07 15:20:00,125.83,125.92,125.65,125.92,44158.0,116.4346,116.5179,116.2681,116.5179,44158.0
2017-02-07 15:30:00,125.93,126.0,125.72,125.82,44611.0,116.5272,116.5919,116.3328,116.4254,44611.0
2017-02-07 15:40:00,125.81,125.99,125.78,125.8,93617.0,116.4161,116.5827,116.3884,116.4069,93617.0
2017-02-07 15:50:00,125.8,125.98,125.73,125.79,174076.0,116.4069,116.5734,116.3421,116.3976,174076.0
2017-02-08 09:30:00,126.0,126.75,125.51,125.83,30723.0,116.5919,117.2859,116.1385,116.4346,30723.0
2017-02-08 09:40:00,125.88,125.94,125.15,125.24,22641.0,116.4809,116.5364,115.8054,115.8887,22641.0
2017-02-08 09:50:00,125.29,125.57,124.98,125.18,30769.0,115.9349,116.194,115.6481,115.8332,30769.0
2017-02-08 10:00:00,125.21,125.7,125.2,125.55,14815.0,115.8609,116.3143,115.8517,116.1755,14815.0
2017-02-08 10:10:00,125.59,125.66,125.41,125.42,27121.0,116.2125,116.2773,116.046,116.0552,27121.0
2017-02-08 10:20:00,125.48,125.51,125.27,125.32,14857.0,116.1108,116.1385,115.9164,115.9627,14857.0
2017-02-08 10:30:00,125.32,125.36,124.99,125.08,18260.0,115.9627,115.9997,115.6573,115.7406,18260.0
2017-02-08 10:40:00,125.11,125.39,124.93,125.24,15158.0,115.7684,116.0275,115.6018,115.8887,15158.0
2017-02-08 10:50:00,125.31,125.36,125.12,125.23,17416.0,115.9535,115.9997,115.7776,115.8794,17416.0
2017-02-08 11:00:00,125.22,125.57,125.21,125.48,42965.0,115.8702,116.194,115.8609,116.1108,42965.0
2017-02-08 11:10:00,125.44,125.48,125.33,125.39,14520.0,116.0737,116.1108,115.972,116.0275,14520.0
2017-02-08 11:20:00,125.4,125.48,125.21,125.25,8775.0,116.0367,116.1108,115.8609,115.8979,8775.0
2017-02-08 11:30:00,125.23,125.26,125.14,125.15,11843.0,115.8794,115.9072,115.7961,115.8054,11843.0
2017-02-08 11:40:00,125.14,125.22,125.02,125.02,10501.0,115.7961,115.8702,115.6851,115.6851,10501.0
2017-02-08 11:50:00,125.01,125.01,124.88,124.9,8957.0,115.6759,115.6759,115.5556,115.5741,8957.0
2017-02-08 12:00:00,124.92,125.09,124.91,125.06,12172.0,115.5926,115.7499,115.5833,115.7221,12172.0
2017-02-08 12:10:00,125.07,125.14,125.06,125.14,11329.0,115.7314,115.7961,115.7221,115.7961,11329.0
2017-02-08 12:20:00,125.12,125.18,125.11,125.14,3816.0,115.7776,115.8332,115.7684,115.7961,3816.0
2017-02-08 12:30:00,125.14,125.14,125.07,125.12,5346.0,115.7961,115.7961,115.7314,115.7776,5346.0
2017-02-08 12:40:00,125.11,125.19,125.08,125.14,5610.0,115.7684,115.8424,115.7406,115.7961,5610.0
2017-02-08 12:50:00,125.16,125.17,125.11,125.12,7169.0,115.8147,115.8239,115.7684,115.7776,7169.0
2017-02-08 13:00:00,125.13,125.26,125.11,125.24,9830.0,115.7869,115.9072,115.7684,115.8887,9830.0
2017-02-08 13:10:00,125.22,125.28,125.19,125.28,5215.0,115.8702,115.9257,115.8424,115.9257,5215.0
2017-02-08 13:20:00,125.27,125.37,125.25,125.32,5648.0,115.9164,116.009,115.8979,115.9627,5648.0
2017-02-08 13:30:00,125.36,125.45,125.34,125.41,6385.0,115.9997,116.083,115.9812,116.046,6385.0
2017-02-08 13:40:00,125.44,125.45,125.39,125.45,5353.0,116.0737,116.083,116.0275,116.083,5353.0
2017-02-08 13:50:00,125.43,125.43,125.29,125.31,6560.0,116.0645,116.0645,115.9349,115.9535,6560.0
2017-02-08 14:00:00,125.29,125.32,125.18,125.18,11184.0,115.9349,115.9627,115.8332,115.8332,11184.0
2017-02-08 14:10:00,125.16,125.25,125.09,125.09,11570.0,115.8147,115.8979,115.7499,115.7499,11570.0
2017-02-08 14:20:00,125.1,125.1,124.91,124.91,14665.0,115.7591,115.7591,115.5833,115.5833,14665.0
2017-02-08 14:30:00,124.9,124.94,124.8,124.82,16872.0,115.5741,115.6111,115.4815,115.5,16872.0
2017-02-08 14:40:00,124.84,124.96,124.83,124.84,10257.0,115.5185,115.6296,115.5093,115.5185,10257.0
2017-02-08 14:50:00,124.84,124.85,124.74,124.74,8003.0,115.5185,115.5278,115.426,115.426,8003.0
2017-02-08 15:00:00,124.76,124.76,124.64,124.73,17258.0,115.4445,115.4445,115.3335,115.4168,17258.0
2017-02-08 15:10:00,124.73,124.87,124.71,124.73,16752.0,115.4168,115.5463,115.3983,115.4168,16752.0
2017-02-08 15:20:00,124.74,124.84,124.66,124.82,16901.0,115.426,115.5185,115.352,115.5,16901.0
2017-02-08 15:30:00,124.8,124.88,124.71,124.88,28703.0,115.4815,115.5556,115.3983,115.5556,28703.0
2017-02-08 15:40:00,124.88,124.95,124.86,124.89,35370.0,115.5556,115.6203,115.5371,115.5648,35370.0
2017-02-08 15:50:00,124.9,125.1,124.88,125.09,96832.0,115.5741,115.7591,115.5556,115.7499,96832.0
2017-02-09 09:30:00,125.21,125.77,125.15,125.41,16520.0,115.8609,116.3791,115.8054,116.046,16520.0
2017-02-09 09:40:00,125.5,125.54,125.07,125.23,16143.0,116.1293,116.1663,115.7314,115.8794,16143.0
2017-02-09 09:50:00,125.25,125.45,125.18,125.29,14090.0,115.8979,116.083,115.8332,115.9349,14090.0
2017-02-09 10:00:00,125.28,125.49,125.28,125.47,17997.0,115.9257,116.12,115.9257,116.1015,17997.0
2017-02-09 10:10:00,125.45,125.45,125.06,125.3,14884.0,116.083,116.083,115.7221,115.9442,14884.0
2017-02-09 10:20:00,125.3,125.49,125.24,125.36,14736.0,115.9442,116.12,115.8887,115.9997,14736.0
2017-02-09 10:30:00,125.38,125.44,125.16,125.16,12825.0,116.0182,116.0737,115.8147,115.8147,12825.0
2017-02-09 10:40:00,125.16,125.31,125.02,125.21,10684.0,115.8147,115.9535,115.6851,115.8609,10684.0
2017-02-09 10:50:00,125.22,125.38,125.09,125.37,19000.0,115.8702,116.0182,115.7499,116.009,19000.0
2017-02-09 11:00:00,125.34,125.45,125.27,125.32,8364.0,115.9812,116.083,115.9164,115.9627,8364.0
2017-02-09 11:10:00,125.29,125.57,125.29,125.57,10527.0,115.9349,116.194,115.9349,116.194,10527.0
2017-02-09 11:20:00,125.62,126.05,125.59,126.04,19326.0,116.2403,116.6382,116.2125,116.6289,19326.0
2017-02-09 11:30:00,126.03,126.04,125.69,125.69,11675.0,116.6197,116.6289,116.3051,116.3051,11675.0
2017-02-09 11:40:00,125.7,125.78,125.58,125.59,16752.0,116.3143,116.3884,116.2033,116.2125,16752.0
2017-02-09 11:50:00,125.6,125.75,125.6,125.63,16265.0,116.2218,116.3606,116.2218,116.2496,16265.0
2017-02-09 12:00:00,125.67,125.83,125.62,125.81,9266.0,116.2866,116.4346,116.2403,116.4161,9266.0
2017-02-09 12:10:00,125.84,125.88,125.74,125.82,10486.0,116.4439,116.4809,116.3513,116.4254,10486.0
2017-02-09 12:20:00,125.8,125.8,125.57,125.6,7392.0,116.4069,116.4069,116.194,116.2218,7392.0
2017-02-09 12:30:00,125.57,125.88,125.57,125.85,28066.0,116.194,116.4809,116.194,116.4531,28066.0
2017-02-09 12:40:00,125.85,126.05,125.83,126.01,20849.0,116.4531,116.6382,116.4346,116.6012,20849.0
2017-02-09 12:50:00,126.0,126.11,125.99,126.06,12295.0,116.5919,116.6937,116.5827,116.6475,12295.0
2017-02-09 13:00:00,126.06,126.09,126.0,126.02,4395.0,116.6475,116.6752,116.5919,116.6104,4395.0
2017-02-09 13:10:00,126.0,126.08,125.94,125.99,6847.0,116.5919,116.666,116.5364,116.5827,6847.0
2017-02-09 13:20:00,125.99,126.04,125.94,125.98,6269.0,116.5827,116.6289,116.5364,116.5734,6269.0
2017-02-09 13:30:00,125.98,126.01,125.87,125.89,7511.0,116.5734,116.6012,116.4716,116.4901,7511.0
2017-02-09 13:40:00,125.89,126.01,125.87,125.98,7884.0,116.4901,116.6012,116.4716,116.5734,7884.0
2017-02-09 13:50:00,125.98,126.1,125.97,126.01,10110.0,116.5734,116.6845,116.5642,116.6012,10110.0
2017-02-09 14:00:00,126.01,126.03,125.96,126.01,11322.0,116.6012,116.6197,116.5549,116.6012,11322.0
2017-02-09 14:10:00,126.03,126.06,125.99,126.04,5770.0,116.6197,116.6475,116.5827,116.6289,5770.0
2017-02-09 14:20:00,126.04,126.1,126.01,126.03,7909.0,116.6289,116.6845,116.6012,116.6197,7909.0
2017-02-09 14:30:00,126.03,126.2,126.01,126.18,5127.0,116.6197,116.777,116.6012,116.7585,5127.0
2017-02-09 14:40:00,126.24,126.32,126.2,126.28,6611.0,116.814,116.888,116.777,116.851,6611.0
2017-02-09 14:50:00,126.27,126.32,126.16,126.21,15970.0,116.8418,116.888,116.74,116.7863,15970.0
2017-02-09 15:00:00,126.22,126.35,126.22,126.23,13007.0,116.7955,116.9158,116.7955,116.8048,13007.0
2017-02-09 15:10:00,126.23,126.28,126.15,126.15,6935.0,116.8048,116.851,116.7307,116.7307,6935.0
2017-02-09 15:20:00,126.14,126.42,126.12,126.42,22012.0,116.7215,116.9806,116.703,116.9806,22012.0
2017-02-09 15:30:00,126.42,126.46,126.32,126.37,61568.0,116.9806,117.0176,116.888,116.9343,61568.0
2017-02-09 15:40:00,126.37,126.37,126.22,126.26,23038.0,116.9343,116.9343,116.7955,116.8325,23038.0
2017-02-09 15:50:00,126.26,126.31,126.18,126.2,41412.0,116.8325,116.8788,116.7585,116.777,41412.0
2017-02-10 09:30:00,126.21,126.21,125.57,125.96,12133.0,116.7863,116.7863,116.194,116.5549,12133.0
2017-02-10 09:40:00,126.0,126.2,125.95,126.13,13547.0,116.5919,116.777,116.5457,116.7122,13547.0
2017-02-10 09:50:00,126.06,126.39,125.96,126.07,60740.0,116.6475,116.9528,116.5549,116.6567,60740.0
2017-02-10 10:00:00,126.01,126.18,125.9,126.12,12780.0,116.6012,116.7585,116.4994,116.703,12780.0
2017-02-10 10:10:00,126.1,126.25,126.06,126.08,15430.0,116.6845,116.8233,116.6475,116.666,15430.0
2017-02-10 10:20:00,126.21,126.48,126.09,126.44,51750.0,116.7863,117.0361,116.6752,116.9991,51750.0
2017-02-10 10:30:00,126.42,126.44,126.31,126.31,14564.0,116.9806,116.9991,116.8788,116.8788,14564.0
2017-02-10 10:40:00,126.34,126.42,126.23,126.36,16226.0,116.9065,116.9806,116.8048,116.9251,16226.0
2017-02-10 10:50:00,126.36,126.39,126.15,126.23,13729.0,116.9251,116.9528,116.7307,116.8048,13729.0
2017-02-10 11:00:00,126.23,126.29,126.11,126.14,28069.0,116.8048,116.8603,116.6937,116.7215,28069.0
2017-02-10 11:10:00,126.19,126.24,126.13,126.24,13727.0,116.7677,116.814,116.7122,116.814,13727.0
2017-02-10 11:20:00,126.27,126.29,126.16,126.16,10816.0,116.8418,116.8603,116.74,116.74,10816.0
2017-02-10 11:30:00,126.18,126.3,126.16,126.27,10066.0,116.7585,116.8695,116.74,116.8418,10066.0
2017-02-10 11:40:00,126.26,126.34,126.21,126.34,8503.0,116.8325,116.9065,116.7863,116.9065,8503.0
2017-02-10 11:50:00,126.34,126.35,126.21,126.23,11590.0,116.9065,116.9158,116.7863,116.8048,11590.0
2017-02-10 12:00:00,126.24,126.32,126.18,126.32,11784.0,116.814,116.888,116.7585,116.888,11784.0
2017-02-10 12:10:00,126.32,126.33,126.16,126.16,12382.0,116.888,116.8973,116.74,116.74,12382.0
2017-02-10 12:20:00,126.16,126.33,126.15,126.3,7801.0,116.74,116.8973,116.7307,116.8695,7801.0
2017-02-10 12:30:00,126.28,126.36,126.24,126.24,19858.0,116.851,116.9251,116.814,116.814,19858.0
2017-02-10 12:40:00,126.21,126.21,125.93,125.93,55915.0,116.7863,116.7863,116.5272,116.5272,55915.0
2017-02-10 12:50:00,125.94,125.97,125.46,125.64,68802.0,116.5364,116.5642,116.0923,116.2588,68802.0
2017-02-10 13:00:00,125.65,126.01,125.62,125.98,37298.0,116.2681,116.6012,116.2403,116.5734,37298.0
2017-02-10 13:10:00,125.98,126.12,125.94,126.0,14202.0,116.5734,116.703,116.5364,116.5919,14202.0
2017-02-10 13:20:00,125.99,126.09,125.93,126.08,12840.0,116.5827,116.6752,116.5272,116.666,12840.0
2017-02-10 13:30:00,126.08,126.14,125.93,125.96,35519.0,116.666,116.7215,116.5272,116.5549,35519.0
2017-02-10 13:40:00,126.05,126.25,126.0,126.22,17329.0,116.6382,116.8233,116.5919,116.7955,17329.0
2017-02-10 13:50:00,126.21,126.21,126.1,126.12,6367.0,116.7863,116.7863,116.6845,116.703,6367.0
2017-02-10 14:00:00,126.14,126.21,126.07,126.18,11438.0,116.7215,116.7863,116.6567,116.7585,11438.0
2017-02-10 14:10:00,126.22,126.48,126.22,126.36,8001.0,116.7955,117.0361,116.7955,116.9251,8001.0
2017-02-10 14:20:00,126.34,126.44,126.33,126.41,10459.0,116.9065,116.9991,116.8973,116.9713,10459.0
2017-02-10 14:30:00,126.4,126.46,126.24,126.28,15599.0,116.9621,117.0176,116.814,116.851,15599.0
2017-02-10 14:40:00,126.33,126.47,126.33,126.47,8909.0,116.8973,117.0268,116.8973,117.0268,8909.0
2017-02-10 14:50:00,126.48,126.5,126.37,126.47,25941.0,117.0361,117.0546,116.9343,117.0268,25941.0
2017-02-10 15:00:00,126.48,126.57,126.41,126.43,12264.0,117.0361,117.1194,116.9713,116.9898,12264.0
2017-02-10 15:10:00,126.42,126.53,126.42,126.48,12099.0,116.9806,117.0824,116.9806,117.0361,12099.0
2017-02-10 15:20:00,126.47,126.47,126.27,126.37,21287.0,117.0268,117.0268,116.8418,116.9343,21287.0
2017-02-10 15:30:00,126.36,126.47,126.35,126.47,19336.0,116.9251,117.0268,116.9158,117.0268,19336.0
2017-02-10 15:40:00,126.47,126.49,126.34,126.37,22739.0,117.0268,117.0453,116.9065,116.9343,22739.0
2017-02-10 15:50:00,126.37,126.4,126.28,126.3,36142.0,116.9343,116.9621,116.851,116.8695,36142.0
2017-02-13 09:30:00,126.94,127.37,126.44,126.82,18940.0,117.4617,117.8596,116.9991,117.3507,18940.0
2017-02-13 09:40:00,126.85,127.01,126.19,126.42,18274.0,117.3785,117.5265,116.7677,116.9806,18274.0
2017-02-13 09:50:00,126.32,126.45,126.12,126.12,24795.0,116.888,117.0083,116.703,116.703,24795.0
2017-02-13 10:00:00,126.21,126.68,126.21,126.37,30741.0,116.7863,117.2212,116.7863,116.9343,30741.0
2017-02-13 10:10:00,126.35,126.44,126.18,126.41,26661.0,116.9158,116.9991,116.7585,116.9713,26661.0
2017-02-13 10:20:00,126.38,126.43,126.25,126.36,14981.0,116.9436,116.9898,116.8233,116.9251,14981.0
2017-02-13 10:30:00,126.36,126.46,126.23,126.28,16323.0,116.9251,117.0176,116.8048,116.851,16323.0
2017-02-13 10:40:00,126.27,126.35,126.12,126.27,17532.0,116.8418,116.9158,116.703,116.8418,17532.0
2017-02-13 10:50:00,126.22,126.22,126.07,126.11,15930.0,116.7955,116.7955,116.6567,116.6937,15930.0
2017-02-13 11:00:00,126.12,126.25,126.12,126.24,13920.0,116.703,116.8233,116.703,116.814,13920.0
2017-02-13 11:10:00,126.24,126.28,126.15,126.2,12002.0,116.814,116.851,116.7307,116.777,12002.0
2017-02-13 11:20:00,126.21,126.5,126.21,126.32,17406.0,116.7863,117.0546,116.7863,116.888,17406.0
2017-02-13 11:30:00,126.29,126.31,126.17,126.3,23707.0,116.8603,116.8788,116.7492,116.8695,23707.0
2017-02-13 11:40:00,126.33,126.34,126.17,126.28,16563.0,116.8973,116.9065,116.7492,116.851,16563.0
2017-02-13 11:50:00,126.32,126.33,126.13,126.16,9812.0,116.888,116.8973,116.7122,116.74,9812.0
2017-02-13 12:00:00,126.18,126.25,126.16,126.25,20806.0,116.7585,116.8233,116.74,116.8233,20806.0
2017-02-13 12:10:00,126.25,126.26,126.17,126.17,9753.0,116.8233,116.8325,116.7492,116.7492,9753.0
2017-02-13 12:20:00,126.16,126.22,126.16,126.19,4552.0,116.74,116.7955,116.74,116.7677,4552.0
2017-02-13 12:30:00,126.19,126.26,126.17,126.23,17488.0,116.7677,116.8325,116.7492,116.8048,17488.0
2017-02-13 12:40:00,126.23,126.27,126.12,126.12,11870.0,116.8048,116.8418,116.703,116.703,11870.0
2017-02-13 12:50:00,126.14,126.26,126.09,126.2,18723.0,116.7215,116.8325,116.6752,116.777,18723.0
2017-02-13 13:00:00,126.21,126.26,126.19,126.22,13163.0,116.7863,116.8325,116.7677,116.7955,13163.0
2017-02-13 13:10:00,126.22,126.31,126.21,126.28,15079.0,116.7955,116.8788,116.7863,116.851,15079.0
2017-02-13 13:20:00,126.28,126.34,126.23,126.28,28579.0,116.851,116.9065,116.8048,116.851,28579.0
2017-02-13 13:30:00,126.25,126.3,126.17,126.27,43942.0,116.8233,116.8695,116.7492,116.8418,43942.0
2017-02-13 13:40:00,126.25,126.27,126.21,126.21,22518.0,116.8233,116.8418,116.7863,116.7863,22518.0
2017-02-13 13:50:00,126.22,126.28,126.18,126.26,12643.0,116.7955,116.851,116.7585,116.8325,12643.0
2017-02-13 14:00:00,126.25,126.27,126.21,126.26,24323.0,116.8233,116.8418,116.7863,116.8325,24323.0
2017-02-13 14:10:00,126.25,126.43,126.22,126.38,31913.0,116.8233,116.9898,116.7955,116.9436,31913.0
2017-02-13 14:20:00,126.38,126.57,126.37,126.56,13806.0,116.9436,117.1194,116.9343,117.1101,13806.0
2017-02-13 14:30:00,126.57,126.69,126.57,126.63,8194.0,117.1194,117.2304,117.1194,117.1749,8194.0
2017-02-13 14:40:00,126.63,126.63,126.31,126.36,24511.0,117.1749,117.1749,116.8788,116.9251,24511.0
2017-02-13 14:50:00,126.35,126.38,126.19,126.21,15127.0,116.9158,116.9436,116.7677,116.7863,15127.0
2017-02-13 15:00:00,126.21,126.51,126.19,126.5,15590.0,116.7863,117.0639,116.7677,117.0546,15590.0
2017-02-13 15:10:00,126.51,126.66,126.51,126.6,9504.0,117.0639,117.2027,117.0639,117.1471,9504.0
2017-02-13 15:20:00,126.6,126.6,126.43,126.49,19508.0,117.1471,117.1471,116.9898,117.0453,19508.0
2017-02-13 15:30:00,126.47,126.66,126.44,126.64,17020.0,117.0268,117.2027,116.9991,117.1841,17020.0
2017-02-13 15:40:00,126.68,126.7,126.58,126.6,38092.0,117.2212,117.2397,117.1286,117.1471,38092.0
2017-02-13 15:50:00,126.6,126.62,126.53,126.53,36947.0,117.1471,117.1656,117.0824,117.0824,36947.0
2017-02-14 09:30:00,126.36,126.77,126.36,126.74,18031.0,116.9251,117.3044,116.9251,117.2767,18031.0
2017-02-14 09:40:00,126.8,126.88,126.27,126.47,16781.0,117.3322,117.4062,116.8418,117.0268,16781.0
2017-02-14 09:50:00,126.46,126.51,126.2,126.4,27567.0,117.0176,117.0639,116.777,116.9621,27567.0
2017-02-14 10:00:00,126.39,126.54,126.32,126.46,22232.0,116.9528,117.0916,116.888,117.0176,22232.0
2017-02-14 10:10:00,126.53,126.89,126.46,126.73,19761.0,117.0824,117.4155,117.0176,117.2674,19761.0
2017-02-14 10:20:00,126.76,126.85,126.67,126.76,10883.0,117.2952,117.3785,117.2119,117.2952,10883.0
2017-02-14 10:30:00,126.79,126.79,126.47,126.54,9090.0,117.3229,117.3229,117.0268,117.0916,9090.0
2017-02-14 10:40:00,126.59,126.62,126.37,126.51,14268.0,117.1379,117.1656,116.9343,117.0639,14268.0
2017-02-14 10:50:00,126.56,126.64,126.51,126.62,16606.0,117.1101,117.1841,117.0639,117.1656,16606.0
2017-02-14 11:00:00,126.62,126.64,126.32,126.36,16231.0,117.1656,117.1841,116.888,116.9251,16231.0
2017-02-14 11:10:00,126.37,126.66,126.35,126.62,28868.0,116.9343,117.2027,116.9158,117.1656,28868.0
2017-02-14 11:20:00,126.65,126.73,126.59,126.72,13239.0,117.1934,117.2674,117.1379,117.2582,13239.0
2017-02-14 11:30:00,126.71,126.74,126.58,126.61,12165.0,117.2489,117.2767,117.1286,117.1564,12165.0
2017-02-14 11:40:00,126.61,126.66,126.54,126.58,9468.0,117.1564,117.2027,117.0916,117.1286,9468.0
2017-02-14 11:50:00,126.53,126.72,126.46,126.68,9648.0,117.0824,117.2582,117.0176,117.2212,9648.0
2017-02-14 12:00:00,126.67,126.82,126.65,126.7,14336.0,117.2119,117.3507,117.1934,117.2397,14336.0
2017-02-14 12:10:00,126.7,126.76,126.59,126.67,14818.0,117.2397,117.2952,117.1379,117.2119,14818.0
2017-02-14 12:20:00,126.67,126.75,126.61,126.65,15389.0,117.2119,117.2859,117.1564,117.1934,15389.0
2017-02-14 12:30:00,126.64,126.84,126.64,126.83,18785.0,117.1841,117.3692,117.1841,117.36,18785.0
2017-02-14 12:40:00,126.82,126.94,126.82,126.89,10028.0,117.3507,117.4617,117.3507,117.4155,10028.0
2017-02-14 12:50:00,126.92,127.13,126.92,127.09,11760.0,117.4432,117.6376,117.4432,117.6005,11760.0
2017-02-14 13:00:00,127.1,127.26,127.08,127.25,21807.0,117.6098,117.7579,117.5913,117.7486,21807.0
2017-02-14 13:10:00,127.24,127.3,127.19,127.23,55404.0,117.7393,117.7949,117.6931,117.7301,55404.0
2017-02-14 13:20:00,127.23,127.29,127.09,127.15,85520.0,117.7301,117.7856,117.6005,117.6561,85520.0
2017-02-14 13:30:00,127.17,127.27,127.15,127.24,15749.0,117.6746,117.7671,117.6561,117.7393,15749.0
2017-02-14 13:40:00,127.23,127.29,127.18,127.27,20907.0,117.7301,117.7856,117.6838,117.7671,20907.0
2017-02-14 13:50:00,127.27,127.34,127.18,127.25,35263.0,117.7671,117.8319,117.6838,117.7486,35263.0
2017-02-14 14:00:00,127.24,127.42,127.21,127.42,26097.0,117.7393,117.9059,117.7116,117.9059,26097.0
2017-02-14 14:10:00,127.43,127.43,127.3,127.31,20056.0,117.9152,117.9152,117.7949,117.8041,20056.0
2017-02-14 14:20:00,127.33,127.34,127.2,127.21,8498.0,117.8226,117.8319,117.7023,117.7116,8498.0
2017-02-14 14:30:00,127.19,127.23,127.02,127.03,20871.0,117.6931,117.7301,117.5358,117.545,20871.0
2017-02-14 14:40:00,127.07,127.07,126.9,126.9,9334.0,117.582,117.582,117.4247,117.4247,9334.0
2017-02-14 14:50:00,126.92,126.93,126.69,126.69,20283.0,117.4432,117.4525,117.2304,117.2304,20283.0
2017-02-14 15:00:00,126.73,126.81,126.72,126.73,18521.0,117.2674,117.3415,117.2582,117.2674,18521.0
2017-02-14 15:10:00,126.74,126.78,126.59,126.59,18705.0,117.2767,117.3137,117.1379,117.1379,18705.0
2017-02-14 15:20:00,126.57,126.63,126.5,126.54,34341.0,117.1194,117.1749,117.0546,117.0916,34341.0
2017-02-14 15:30:00,126.54,126.64,126.38,126.64,48108.0,117.0916,117.1841,116.9436,117.1841,48108.0
2017-02-14 15:40:00,126.69,126.87,126.63,126.86,46385.0,117.2304,117.397,117.1749,117.3877,46385.0
2017-02-14 15:50:00,126.87,126.95,126.81,126.93,96403.0,117.397,117.471,117.3415,117.4525,96403.0
2017-02-15 09:30:00,126.52,127.15,126.3,126.89,19023.0,117.0731,117.6561,116.8695,117.4155,19023.0
2017-02-15 09:40:00,126.85,127.19,126.85,127.13,8600.0,117.3785,117.6931,117.3785,117.6376,8600.0
2017-02-15 09:50:00,127.19,127.4,127.02,127.19,20548.0,117.6931,117.8874,117.5358,117.6931,20548.0
2017-02-15 10:00:00,127.26,127.7,127.17,127.6,51076.0,117.7579,118.165,117.6746,118.0725,51076.0
2017-02-15 10:10:00,127.6,127.78,127.57,127.78,17690.0,118.0725,118.239,118.0447,118.239,17690.0
2017-02-15 10:20:00,127.83,128.29,127.78,128.14,35189.0,118.2853,118.7109,118.239,118.5721,35189.0
2017-02-15 10:30:00,128.07,128.1,127.78,127.85,20594.0,118.5074,118.5351,118.239,118.3038,20594.0
2017-02-15 10:40:00,127.87,127.93,127.8,127.85,11994.0,118.3223,118.3778,118.2575,118.3038,11994.0
2017-02-15 10:50:00,127.83,128.09,127.82,128.03,10165.0,118.2853,118.5259,118.276,118.4704,10165.0
2017-02-15 11:00:00,128.01,128.08,127.91,127.95,10133.0,118.4519,118.5166,118.3593,118.3963,10133.0
2017-02-15 11:10:00,127.97,128.13,127.92,128.08,10934.0,118.4148,118.5629,118.3686,118.5166,10934.0
2017-02-15 11:20:00,128.12,128.37,128.12,128.3,11048.0,118.5536,118.785,118.5536,118.7202,11048.0
2017-02-15 11:30:00,128.25,128.41,128.13,128.16,8724.0,118.6739,118.822,118.5629,118.5907,8724.0
2017-02-15 11:40:00,128.16,128.16,127.93,128.13,8396.0,118.5907,118.5907,118.3778,118.5629,8396.0
2017-02-15 11:50:00,128.13,128.32,128.01,128.29,12330.0,118.5629,118.7387,118.4519,118.7109,12330.0
2017-02-15 12:00:00,128.32,128.39,128.23,128.36,15868.0,118.7387,118.8035,118.6554,118.7757,15868.0
2017-02-15 12:10:00,128.34,128.35,128.25,128.3,13101.0,118.7572,118.7665,118.6739,118.7202,13101.0
2017-02-15 12:20:00,128.3,128.47,128.3,128.47,3355.0,118.7202,118.8775,118.7202,118.8775,3355.0
2017-02-15 12:30:00,128.46,128.46,128.34,128.34,10075.0,118.8683,118.8683,118.7572,118.7572,10075.0
2017-02-15 12:40:00,128.37,128.42,128.32,128.32,8249.0,118.785,118.8312,118.7387,118.7387,8249.0
2017-02-15 12:50:00,128.32,128.39,128.28,128.28,12259.0,118.7387,118.8035,118.7017,118.7017,12259.0
2017-02-15 13:00:00,128.33,128.43,128.28,128.33,11902.0,118.748,118.8405,118.7017,118.748,11902.0
2017-02-15 13:10:00,128.35,128.35,128.19,128.24,10703.0,118.7665,118.7665,118.6184,118.6647,10703.0
2017-02-15 13:20:00,128.24,128.36,128.22,128.35,18476.0,118.6647,118.7757,118.6462,118.7665,18476.0
2017-02-15 13:30:00,128.38,128.43,128.26,128.28,10604.0,118.7942,118.8405,118.6832,118.7017,10604.0
2017-02-15 13:40:00,128.28,128.42,128.28,128.38,6306.0,118.7017,118.8312,118.7017,118.7942,6306.0
2017-02-15 13:50:00,128.38,128.5,128.36,128.4,9781.0,118.7942,118.9053,118.7757,118.8127,9781.0
2017-02-15 14:00:00,128.4,128.48,128.37,128.39,14700.0,118.8127,118.8868,118.785,118.8035,14700.0
2017-02-15 14:10:00,128.39,128.39,128.22,128.22,10008.0,118.8035,118.8035,118.6462,118.6462,10008.0
2017-02-15 14:20:00,128.19,128.25,128.16,128.25,9147.0,118.6184,118.6739,118.5907,118.6739,9147.0
2017-02-15 14:30:00,128.24,128.33,128.22,128.23,14927.0,118.6647,118.748,118.6462,118.6554,14927.0
2017-02-15 14:40:00,128.23,128.35,128.18,128.23,5531.0,118.6554,118.7665,118.6092,118.6554,5531.0
2017-02-15 14:50:00,128.22,128.27,128.16,128.2,13148.0,118.6462,118.6924,118.5907,118.6277,13148.0
2017-02-15 15:00:00,128.22,128.34,128.22,128.33,9427.0,118.6462,118.7572,118.6462,118.748,9427.0
2017-02-15 15:10:00,128.33,128.63,128.32,128.59,14115.0,118.748,119.0256,118.7387,118.9885,14115.0
2017-02-15 15:20:00,128.56,128.68,128.55,128.58,11078.0,118.9608,119.0718,118.9515,118.9793,11078.0
2017-02-15 15:30:00,128.58,128.63,128.51,128.55,21691.0,118.9793,119.0256,118.9145,118.9515,21691.0
2017-02-15 15:40:00,128.55,128.63,128.48,128.55,28414.0,118.9515,119.0256,118.8868,118.9515,28414.0
2017-02-15 15:50:00,128.55,128.56,128.28,128.35,81682.0,118.9515,118.9608,118.7017,118.7665,81682.0
2017-02-16 09:30:00,128.24,128.69,127.77,128.46,13975.0,118.6647,119.0811,118.2298,118.8683,13975.0
2017-02-16 09:40:00,128.57,128.96,128.0,128.0,21250.0,118.97,119.3309,118.4426,118.4426,21250.0
2017-02-16 09:50:00,128.06,128.06,127.71,127.81,6798.0,118.4981,118.4981,118.1743,118.2668,6798.0
2017-02-16 10:00:00,127.87,127.91,127.69,127.89,18539.0,118.3223,118.3593,118.1557,118.3408,18539.0
2017-02-16 10:10:00,127.89,128.02,127.77,127.77,10779.0,118.3408,118.4611,118.2298,118.2298,10779.0
2017-02-16 10:20:00,127.82,128.04,127.82,127.94,13634.0,118.276,118.4796,118.276,118.3871,13634.0
2017-02-16 10:30:00,127.96,128.21,127.95,128.07,12644.0,118.4056,118.6369,118.3963,118.5074,12644.0
2017-02-16 10:40:00,128.12,128.21,127.92,127.92,7055.0,118.5536,118.6369,118.3686,118.3686,7055.0
2017-02-16 10:50:00,127.91,127.93,127.55,127.57,20210.0,118.3593,118.3778,118.0262,118.0447,20210.0
2017-02-16 11:00:00,127.63,127.75,127.48,127.64,20476.0,118.1002,118.2113,117.9614,118.1095,20476.0
2017-02-16 11:10:00,127.62,127.85,127.46,127.8,15432.0,118.091,118.3038,117.9429,118.2575,15432.0
2017-02-16 11:20:00,127.76,127.8,127.71,127.75,13998.0,118.2205,118.2575,118.1743,118.2113,13998.0
2017-02-16 11:30:00,127.75,127.84,127.62,127.66,8542.0,118.2113,118.2945,118.091,118.128,8542.0
2017-02-16 11:40:00,127.66,127.76,127.61,127.71,9394.0,118.128,118.2205,118.0817,118.1743,9394.0
2017-02-16 11:50:00,127.72,127.86,127.7,127.84,8907.0,118.1835,118.3131,118.165,118.2945,8907.0
2017-02-16 12:00:00,127.88,127.91,127.76,127.76,6745.0,118.3316,118.3593,118.2205,118.2205,6745.0
2017-02-16 12:10:00,127.73,127.8,127.64,127.65,9658.0,118.1928,118.2575,118.1095,118.1187,9658.0
2017-02-16 12:20:00,127.65,127.71,127.58,127.7,8121.0,118.1187,118.1743,118.054,118.165,8121.0
2017-02-16 12:30:00,127.69,127.76,127.67,127.7,9963.0,118.1557,118.2205,118.1372,118.165,9963.0
2017-02-16 12:40:00,127.7,127.74,127.63,127.63,9654.0,118.165,118.202,118.1002,118.1002,9654.0
2017-02-16 12:50:00,127.67,127.76,127.6,127.6,5114.0,118.1372,118.2205,118.0725,118.0725,5114.0
2017-02-16 13:00:00,127.58,127.66,127.45,127.65,17070.0,118.054,118.128,117.9337,118.1187,17070.0
2017-02-16 13:10:00,127.65,127.73,127.53,127.73,8033.0,118.1187,118.1928,118.0077,118.1928,8033.0
2017-02-16 13:20:00,127.7,127.79,127.7,127.75,6550.0,118.165,118.2483,118.165,118.2113,6550.0
2017-02-16 13:30:00,127.77,127.77,127.7,127.74,6213.0,118.2298,118.2298,118.165,118.202,6213.0
2017-02-16 13:40:00,127.77,127.8,127.72,127.8,6300.0,118.2298,118.2575,118.1835,118.2575,6300.0
2017-02-16 13:50:00,127.8,127.9,127.76,127.9,8334.0,118.2575,118.3501,118.2205,118.3501,8334.0
2017-02-16 14:00:00,127.92,128.02,127.91,127.99,7690.0,118.3686,118.4611,118.3593,118.4333,7690.0
2017-02-16 14:10:00,128.01,128.07,127.94,127.94,9058.0,118.4519,118.5074,118.3871,118.3871,9058.0
2017-02-16 14:20:00,127.95,127.98,127.82,127.94,6445.0,118.3963,118.4241,118.276,118.3871,6445.0
2017-02-16 14:30:00,127.94,128.0,127.93,127.94,5858.0,118.3871,118.4426,118.3778,118.3871,5858.0
2017-02-16 14:40:00,127.96,128.09,127.96,128.0,8654.0,118.4056,118.5259,118.4056,118.4426,8654.0
2017-02-16 14:50:00,128.0,128.15,127.95,128.12,8674.0,118.4426,118.5814,118.3963,118.5536,8674.0
2017-02-16 15:00:00,128.11,128.18,128.03,128.03,13767.0,118.5444,118.6092,118.4704,118.4704,13767.0
2017-02-16 15:10:00,128.05,128.11,128.03,128.03,16735.0,118.4889,118.5444,118.4704,118.4704,16735.0
2017-02-16 15:20:00,128.04,128.24,128.04,128.21,11031.0,118.4796,118.6647,118.4796,118.6369,11031.0
2017-02-16 15:30:00,128.21,128.27,128.14,128.26,22529.0,118.6369,118.6924,118.5721,118.6832,22529.0
2017-02-16 15:40:00,128.26,128.38,128.26,128.31,29782.0,118.6832,118.7942,118.6832,118.7295,29782.0
2017-02-16 15:50:00,128.32,128.63,128.31,128.61,101175.0,118.7387,119.0256,118.7295,119.0071,101175.0
2017-02-17 09:30:00,128.38,128.98,128.06,128.9,74397.0,118.7942,119.3494,118.4981,119.2754,74397.0
2017-02-17 09:40:00,128.91,129.15,128.8,129.15,11352.0,119.2847,119.5067,119.1829,119.5067,11352.0
2017-02-17 09:50:00,129.25,129.43,129.16,129.42,18367.0,119.5993,119.7658,119.516,119.7566,18367.0
2017-02-17 10:00:00,129.42,129.54,129.35,129.49,22056.0,119.7566,119.8676,119.6918,119.8213,22056.0
2017-02-17 10:10:00,129.47,129.86,129.44,129.75,21312.0,119.8028,120.1637,119.7751,120.0619,21312.0
2017-02-17 10:20:00,129.78,129.88,129.56,129.71,15049.0,120.0897,120.1822,119.8861,120.0249,15049.0
2017-02-17 10:30:00,129.67,129.79,129.65,129.73,9284.0,119.9879,120.0989,119.9694,120.0434,9284.0
2017-02-17 10:40:00,129.78,129.98,129.78,129.95,10161.0,120.0897,120.2748,120.0897,120.247,10161.0
2017-02-17 10:50:00,129.93,130.24,129.93,130.14,45098.0,120.2285,120.5153,120.2285,120.4228,45098.0
2017-02-17 11:00:00,130.15,130.21,129.89,129.97,37251.0,120.4321,120.4876,120.1915,120.2655,37251.0
2017-02-17 11:10:00,129.97,130.16,129.93,129.99,15681.0,120.2655,120.4413,120.2285,120.284,15681.0
2017-02-17 11:20:00,129.96,130.1,129.87,130.08,30763.0,120.2563,120.3858,120.173,120.3673,30763.0
2017-02-17 11:30:00,130.1,130.19,130.02,130.1,18544.0,120.3858,120.4691,120.3118,120.3858,18544.0
2017-02-17 11:40:00,130.09,130.19,130.08,130.09,10037.0,120.3765,120.4691,120.3673,120.3765,10037.0
2017-02-17 11:50:00,130.11,130.18,130.09,130.16,8085.0,120.3951,120.4598,120.3765,120.4413,8085.0
2017-02-17 12:00:00,130.14,130.18,130.1,130.16,19148.0,120.4228,120.4598,120.3858,120.4413,19148.0
2017-02-17 12:10:00,130.12,130.27,130.11,130.27,8064.0,120.4043,120.5431,120.3951,120.5431,8064.0
2017-02-17 12:20:00,130.27,130.32,130.21,130.21,15035.0,120.5431,120.5894,120.4876,120.4876,15035.0
2017-02-17 12:30:00,130.25,130.26,130.12,130.19,8519.0,120.5246,120.5339,120.4043,120.4691,8519.0
2017-02-17 12:40:00,130.19,130.19,130.11,130.11,5815.0,120.4691,120.4691,120.3951,120.3951,5815.0
2017-02-17 12:50:00,130.11,130.14,129.99,130.11,10653.0,120.3951,120.4228,120.284,120.3951,10653.0
2017-02-17 13:00:00,130.13,130.15,130.09,130.12,17796.0,120.4136,120.4321,120.3765,120.4043,17796.0
2017-02-17 13:10:00,130.12,130.16,130.1,130.14,13738.0,120.4043,120.4413,120.3858,120.4228,13738.0
2017-02-17 13:20:00,130.15,130.17,130.09,130.17,11006.0,120.4321,120.4506,120.3765,120.4506,11006.0
2017-02-17 13:30:00,130.16,130.27,130.13,130.26,9184.0,120.4413,120.5431,120.4136,120.5339,9184.0
2017-02-17 13:40:00,130.25,130.29,130.2,130.22,6039.0,120.5246,120.5616,120.4783,120.4968,6039.0
2017-02-17 13:50:00,130.19,130.22,130.11,130.13,16076.0,120.4691,120.4968,120.3951,120.4136,16076.0
2017-02-17 14:00:00,130.12,130.22,130.1,130.2,9795.0,120.4043,120.4968,120.3858,120.4783,9795.0
2017-02-17 14:10:00,130.21,130.34,130.21,130.31,18133.0,120.4876,120.6079,120.4876,120.5801,18133.0
2017-02-17 14:20:00,130.31,130.38,130.15,130.15,28556.0,120.5801,120.6449,120.4321,120.4321,28556.0
2017-02-17 14:30:00,130.15,130.26,130.15,130.19,9525.0,120.4321,120.5339,120.4321,120.4691,9525.0
2017-02-17 14:40:00,130.22,130.27,130.17,130.25,10760.0,120.4968,120.5431,120.4506,120.5246,10760.0
2017-02-17 14:50:00,130.25,130.26,130.17,130.18,12515.0,120.5246,120.5339,120.4506,120.4598,12515.0
2017-02-17 15:00:00,130.2,130.24,130.1,130.11,23670.0,120.4783,120.5153,120.3858,120.3951,23670.0
2017-02-17 15:10:00,130.12,130.12,129.97,130.07,28784.0,120.4043,120.4043,120.2655,120.358,28784.0
2017-02-17 15:20:00,130.07,130.1,130.06,130.09,30086.0,120.358,120.3858,120.3488,120.3765,30086.0
2017-02-17 15:30:00,130.08,130.35,130.08,130.25,46732.0,120.3673,120.6171,120.3673,120.5246,46732.0
2017-02-17 15:40:00,130.25,130.34,130.19,130.21,64871.0,120.5246,120.6079,120.4691,120.4876,64871.0
2017-02-17 15:50:00,130.21,130.42,130.21,130.37,239023.0,120.4876,120.6819,120.4876,120.6356,239023.0
2017-02-21 09:30:00,130.32,130.87,129.93,130.76,57428.0,120.5894,121.0983,120.2285,120.9965,57428.0
2017-02-21 09:40:00,130.86,131.25,130.36,130.67,94524.0,121.089,121.4499,120.6264,120.9132,94524.0
2017-02-21 09:50:00,130.71,130.83,130.39,130.42,28838.0,120.9502,121.0613,120.6541,120.6819,28838.0
2017-02-21 10:00:00,130.47,130.85,130.46,130.85,38034.0,120.7282,121.0798,120.7189,121.0798,38034.0
2017-02-21 10:10:00,130.85,131.05,130.69,130.72,19406.0,121.0798,121.2649,120.9317,120.9595,19406.0
2017-02-21 10:20:00,130.71,130.76,130.43,130.61,16638.0,120.9502,120.9965,120.6912,120.8577,16638.0
2017-02-21 10:30:00,130.59,130.59,130.36,130.48,11250.0,120.8392,120.8392,120.6264,120.7374,11250.0
2017-02-21 10:40:00,130.51,130.86,130.51,130.77,11427.0,120.7652,121.089,120.7652,121.0058,11427.0
2017-02-21 10:50:00,130.79,131.01,130.67,131.01,13170.0,121.0243,121.2278,120.9132,121.2278,13170.0
2017-02-21 11:00:00,130.96,131.06,130.88,130.97,13400.0,121.1816,121.2741,121.1076,121.1908,13400.0
2017-02-21 11:10:00,131.0,131.25,130.89,131.21,30996.0,121.2186,121.4499,121.1168,121.4129,30996.0
2017-02-21 11:20:00,131.21,131.25,130.99,131.04,20293.0,121.4129,121.4499,121.2093,121.2556,20293.0
2017-02-21 11:30:00,131.03,131.14,130.91,130.95,8591.0,121.2464,121.3481,121.1353,121.1723,8591.0
2017-02-21 11:40:00,130.93,131.07,130.81,130.81,11641.0,121.1538,121.2834,121.0428,121.0428,11641.0
2017-02-21 11:50:00,130.81,130.95,130.77,130.87,17321.0,121.0428,121.1723,121.0058,121.0983,17321.0
2017-02-21 12:00:00,130.88,130.99,130.78,130.78,7673.0,121.1076,121.2093,121.015,121.015,7673.0
2017-02-21 12:10:00,130.78,130.84,130.68,130.72,27143.0,121.015,121.0705,120.9225,120.9595,27143.0
2017-02-21 12:20:00,130.73,130.73,130.4,130.47,51938.0,120.9688,120.9688,120.6634,120.7282,51938.0
2017-02-21 12:30:00,130.43,130.55,130.34,130.55,23692.0,120.6912,120.8022,120.6079,120.8022,23692.0
2017-02-21 12:40:00,130.52,130.53,130.38,130.51,26294.0,120.7744,120.7837,120.6449,120.7652,26294.0
2017-02-21 12:50:00,130.51,130.57,130.49,130.52,9463.0,120.7652,120.8207,120.7467,120.7744,9463.0
2017-02-21 13:00:00,130.53,130.53,130.44,130.5,10745.0,120.7837,120.7837,120.7004,120.7559,10745.0
2017-02-21 13:10:00,130.5,130.5,130.37,130.4,28430.0,120.7559,120.7559,120.6356,120.6634,28430.0
2017-02-21 13:20:00,130.43,130.45,130.36,130.43,12646.0,120.6912,120.7097,120.6264,120.6912,12646.0
2017-02-21 13:30:00,130.39,130.43,130.25,130.28,11052.0,120.6541,120.6912,120.5246,120.5524,11052.0
2017-02-21 13:40:00,130.25,130.29,130.16,130.16,17009.0,120.5246,120.5616,120.4413,120.4413,17009.0
2017-02-21 13:50:00,130.18,130.25,130.14,130.23,21300.0,120.4598,120.5246,120.4228,120.5061,21300.0
2017-02-21 14:00:00,130.24,130.41,130.24,130.41,5701.0,120.5153,120.6727,120.5153,120.6727,5701.0
2017-02-21 14:10:00,130.43,130.56,130.41,130.56,19839.0,120.6912,120.8114,120.6727,120.8114,19839.0
2017-02-21 14:20:00,130.56,130.68,130.56,130.63,9490.0,120.8114,120.9225,120.8114,120.8762,9490.0
2017-02-21 14:30:00,130.63,130.63,130.46,130.5,9461.0,120.8762,120.8762,120.7189,120.7559,9461.0
2017-02-21 14:40:00,130.49,130.57,130.46,130.54,18772.0,120.7467,120.8207,120.7189,120.7929,18772.0
2017-02-21 14:50:00,130.51,130.59,130.48,130.48,8769.0,120.7652,120.8392,120.7374,120.7374,8769.0
2017-02-21 15:00:00,130.48,130.5,130.39,130.5,23981.0,120.7374,120.7559,120.6541,120.7559,23981.0
2017-02-21 15:10:00,130.51,130.66,130.5,130.61,10161.0,120.7652,120.904,120.7559,120.8577,10161.0
2017-02-21 15:20:00,130.61,130.73,130.51,130.72,18342.0,120.8577,120.9688,120.7652,120.9595,18342.0
2017-02-21 15:30:00,130.72,130.8,130.69,130.73,12978.0,120.9595,121.0335,120.9317,120.9688,12978.0
2017-02-21 15:40:00,130.73,130.86,130.72,130.84,24789.0,120.9688,121.089,120.9595,121.0705,24789.0
2017-02-21 15:50:00,130.84,130.87,130.66,130.71,63649.0,121.0705,121.0983,120.904,120.9502,63649.0
2017-02-22 09:30:00,129.99,130.41,129.93,130.25,21815.0,120.6611,121.051,120.6054,120.9024,21815.0
2017-02-22 09:40:00,130.16,130.3,129.97,130.22,12465.0,120.8189,120.9489,120.6425,120.8746,12465.0
2017-02-22 09:50:00,130.29,130.3,130.11,130.19,14769.0,120.9396,120.9489,120.7725,120.8468,14769.0
2017-02-22 10:00:00,130.24,130.44,130.18,130.18,11473.0,120.8932,121.0788,120.8375,120.8375,11473.0
2017-02-22 10:10:00,130.18,130.32,130.12,130.27,26810.0,120.8375,120.9674,120.7818,120.921,26810.0
2017-02-22 10:20:00,130.27,130.27,130.11,130.14,8502.0,120.921,120.921,120.7725,120.8003,8502.0
2017-02-22 10:30:00,130.18,130.37,130.14,130.37,10124.0,120.8375,121.0138,120.8003,121.0138,10124.0
2017-02-22 10:40:00,130.5,130.58,130.4,130.45,12164.0,121.1345,121.2088,121.0417,121.0881,12164.0
2017-02-22 10:50:00,130.42,130.45,130.29,130.35,10059.0,121.0602,121.0881,120.9396,120.9953,10059.0
2017-02-22 11:00:00,130.35,130.37,130.12,130.13,11715.0,120.9953,121.0138,120.7818,120.7911,11715.0
2017-02-22 11:10:00,130.11,130.18,130.03,130.13,9776.0,120.7725,120.8375,120.6982,120.7911,9776.0
2017-02-22 11:20:00,130.15,130.16,130.03,130.11,15956.0,120.8096,120.8189,120.6982,120.7725,15956.0
2017-02-22 11:30:00,130.07,130.3,130.07,130.26,17586.0,120.7354,120.9489,120.7354,120.9117,17586.0
2017-02-22 11:40:00,130.22,130.44,130.22,130.38,12473.0,120.8746,121.0788,120.8746,121.0231,12473.0
2017-02-22 11:50:00,130.43,130.49,130.36,130.44,6223.0,121.0695,121.1252,121.0046,121.0788,6223.0
2017-02-22 12:00:00,130.39,130.42,130.3,130.3,8221.0,121.0324,121.0602,120.9489,120.9489,8221.0
2017-02-22 12:10:00,130.33,130.34,130.23,130.29,7751.0,120.9767,120.986,120.8839,120.9396,7751.0
2017-02-22 12:20:00,130.31,130.31,130.14,130.14,4885.0,120.9581,120.9581,120.8003,120.8003,4885.0
2017-02-22 12:30:00,130.18,130.33,130.17,130.27,6490.0,120.8375,120.9767,120.8282,120.921,6490.0
2017-02-22 12:40:00,130.31,130.42,130.3,130.39,5574.0,120.9581,121.0602,120.9489,121.0324,5574.0
2017-02-22 12:50:00,130.37,130.46,130.33,130.43,4382.0,121.0138,121.0974,120.9767,121.0695,4382.0
2017-02-22 13:00:00,130.45,130.58,130.41,130.55,9948.0,121.0881,121.2088,121.051,121.1809,9948.0
2017-02-22 13:10:00,130.56,130.66,130.56,130.6,10153.0,121.1902,121.283,121.1902,121.2273,10153.0
2017-02-22 13:20:00,130.6,130.66,130.52,130.53,8495.0,121.2273,121.283,121.1531,121.1624,8495.0
2017-02-22 13:30:00,130.53,130.63,130.5,130.63,11689.0,121.1624,121.2552,121.1345,121.2552,11689.0
2017-02-22 13:40:00,130.62,130.68,130.61,130.64,10679.0,121.2459,121.3016,121.2366,121.2645,10679.0
2017-02-22 13:50:00,130.66,130.8,130.63,130.78,12724.0,121.283,121.413,121.2552,121.3944,12724.0
2017-02-22 14:00:00,130.79,130.8,130.61,130.65,11403.0,121.4037,121.413,121.2366,121.2737,11403.0
2017-02-22 14:10:00,130.6,130.73,130.52,130.62,11931.0,121.2273,121.348,121.1531,121.2459,11931.0
2017-02-22 14:20:00,130.6,130.65,130.56,130.61,7479.0,121.2273,121.2737,121.1902,121.2366,7479.0
2017-02-22 14:30:00,130.61,130.61,130.47,130.52,5197.0,121.2366,121.2366,121.1067,121.1531,5197.0
2017-02-22 14:40:00,130.48,130.53,130.4,130.42,6794.0,121.1159,121.1624,121.0417,121.0602,6794.0
2017-02-22 14:50:00,130.44,130.56,130.43,130.46,7803.0,121.0788,121.1902,121.0695,121.0974,7803.0
2017-02-22 15:00:00,130.45,130.51,130.38,130.39,11736.0,121.0881,121.1438,121.0231,121.0324,11736.0
2017-02-22 15:10:00,130.42,130.54,130.39,130.39,12280.0,121.0602,121.1716,121.0324,121.0324,12280.0
2017-02-22 15:20:00,130.39,130.48,130.33,130.35,38509.0,121.0324,121.1159,120.9767,120.9953,38509.0
2017-02-22 15:30:00,130.35,130.65,130.32,130.65,47696.0,120.9953,121.2737,120.9674,121.2737,47696.0
2017-02-22 15:40:00,130.65,130.76,130.64,130.71,52741.0,121.2737,121.3758,121.2645,121.3294,52741.0
2017-02-22 15:50:00,130.72,130.84,130.71,130.76,105451.0,121.3387,121.4501,121.3294,121.3758,105451.0
2017-02-23 09:30:00,129.89,130.49,129.89,130.22,48411.0,120.5683,121.1252,120.5683,120.8746,48411.0
2017-02-23 09:40:00,130.26,130.4,130.05,130.35,9148.0,120.9117,121.0417,120.7168,120.9953,9148.0
2017-02-23 09:50:00,130.41,130.69,130.31,130.64,17535.0,121.051,121.3109,120.9581,121.2645,17535.0
2017-02-23 10:00:00,130.65,130.71,130.27,130.27,12120.0,121.2737,121.3294,120.921,120.921,12120.0
2017-02-23 10:10:00,130.27,130.3,129.9,130.12,8789.0,120.921,120.9489,120.5776,120.7818,8789.0
2017-02-23 10:20:00,130.12,130.17,129.98,130.09,8656.0,120.7818,120.8282,120.6518,120.7539,8656.0
2017-02-23 10:30:00,130.07,130.29,129.88,129.91,9729.0,120.7354,120.9396,120.559,120.5868,9729.0
2017-02-23 10:40:00,129.87,130.0,129.8,129.99,5540.0,120.5497,120.6704,120.4847,120.6611,5540.0
2017-02-23 10:50:00,130.01,130.01,129.58,129.71,5711.0,120.6797,120.6797,120.2805,120.4012,5711.0
2017-02-23 11:00:00,129.72,129.79,129.48,129.48,12376.0,120.4105,120.4755,120.1877,120.1877,12376.0
2017-02-23 11:10:00,129.55,129.61,129.39,129.56,9722.0,120.2527,120.3084,120.1042,120.262,9722.0
2017-02-23 11:20:00,129.59,130.09,129.56,130.07,16385.0,120.2898,120.7539,120.262,120.7354,16385.0
2017-02-23 11:30:00,130.07,130.62,130.06,130.59,25143.0,120.7354,121.2459,120.7261,121.218,25143.0
2017-02-23 11:40:00,130.58,130.64,130.47,130.64,14570.0,121.2088,121.2645,121.1067,121.2645,14570.0
2017-02-23 11:50:00,130.64,130.68,130.48,130.48,7122.0,121.2645,121.3016,121.1159,121.1159,7122.0
2017-02-23 12:00:00,130.48,130.56,130.42,130.42,6792.0,121.1159,121.1902,121.0602,121.0602,6792.0
2017-02-23 12:10:00,130.35,130.55,130.29,130.5,8212.0,120.9953,121.1809,120.9396,121.1345,8212.0
2017-02-23 12:20:00,130.52,130.61,130.5,130.51,4336.0,121.1531,121.2366,121.1345,121.1438,4336.0
2017-02-23 12:30:00,130.52,130.63,130.47,130.58,5755.0,121.1531,121.2552,121.1067,121.2088,5755.0
2017-02-23 12:40:00,130.54,130.6,130.51,130.53,6609.0,121.1716,121.2273,121.1438,121.1624,6609.0
2017-02-23 12:50:00,130.53,130.59,130.47,130.47,6869.0,121.1624,121.218,121.1067,121.1067,6869.0
2017-02-23 13:00:00,130.48,130.58,130.44,130.55,4743.0,121.1159,121.2088,121.0788,121.1809,4743.0
2017-02-23 13:10:00,130.55,130.56,130.36,130.43,6760.0,121.1809,121.1902,121.0046,121.0695,6760.0
2017-02-23 13:20:00,130.43,130.53,130.42,130.45,5234.0,121.0695,121.1624,121.0602,121.0881,5234.0
2017-02-23 13:30:00,130.43,130.52,130.43,130.52,5246.0,121.0695,121.1531,121.0695,121.1531,5246.0
2017-02-23 13:40:00,130.52,130.63,130.52,130.57,6686.0,121.1531,121.2552,121.1531,121.1995,6686.0
2017-02-23 13:50:00,130.55,130.79,130.48,130.74,10908.0,121.1809,121.4037,121.1159,121.3573,10908.0
2017-02-23 14:00:00,130.74,130.8,130.59,130.59,10506.0,121.3573,121.413,121.218,121.218,10506.0
2017-02-23 14:10:00,130.63,130.63,130.46,130.57,5501.0,121.2552,121.2552,121.0974,121.1995,5501.0
2017-02-23 14:20:00,130.58,130.79,130.52,130.79,9478.0,121.2088,121.4037,121.1531,121.4037,9478.0
2017-02-23 14:30:00,130.79,130.86,130.73,130.86,9689.0,121.4037,121.4687,121.348,121.4687,9689.0
2017-02-23 14:40:00,130.87,131.06,130.86,130.99,35442.0,121.478,121.6543,121.4687,121.5893,35442.0
2017-02-23 14:50:00,130.99,131.26,130.99,131.18,22751.0,121.5893,121.84,121.5893,121.7657,22751.0
2017-02-23 15:00:00,131.18,131.18,131.01,131.01,16586.0,121.7657,121.7657,121.6079,121.6079,16586.0
2017-02-23 15:10:00,131.01,131.03,130.88,130.9,10458.0,121.6079,121.6265,121.4872,121.5058,10458.0
2017-02-23 15:20:00,130.9,130.97,130.7,130.7,16920.0,121.5058,121.5708,121.3202,121.3202,16920.0
2017-02-23 15:30:00,130.7,130.72,130.6,130.69,21651.0,121.3202,121.3387,121.2273,121.3109,21651.0
2017-02-23 15:40:00,130.69,130.84,130.69,130.73,28231.0,121.3109,121.4501,121.3109,121.348,28231.0
2017-02-23 15:50:00,130.72,130.78,130.67,130.78,45643.0,121.3387,121.3944,121.2923,121.3944,45643.0
2017-02-24 09:30:00,130.32,130.32,129.5,129.97,27281.0,120.9674,120.9674,120.2063,120.6425,27281.0
2017-02-24 09:40:00,130.0,130.23,129.84,130.21,12620.0,120.6704,120.8839,120.5219,120.8653,12620.0
2017-02-24 09:50:00,130.2,130.59,130.17,130.55,20016.0,120.856,121.218,120.8282,121.1809,20016.0
2017-02-24 10:00:00,130.56,130.73,130.23,130.55,16809.0,121.1902,121.348,120.8839,121.1809,16809.0
2017-02-24 10:10:00,130.54,130.86,130.39,130.79,12875.0,121.1716,121.4687,121.0324,121.4037,12875.0
2017-02-24 10:20:00,130.79,130.96,130.52,130.52,16557.0,121.4037,121.5615,121.1531,121.1531,16557.0
2017-02-24 10:30:00,130.55,130.81,130.53,130.68,16071.0,121.1809,121.4223,121.1624,121.3016,16071.0
2017-02-24 10:40:00,130.66,130.77,130.23,130.23,16002.0,121.283,121.3851,120.8839,120.8839,16002.0
2017-02-24 10:50:00,130.27,130.7,130.25,130.66,16204.0,120.921,121.3202,120.9024,121.283,16204.0
2017-02-24 11:00:00,130.68,130.81,130.56,130.65,19750.0,121.3016,121.4223,121.1902,121.2737,19750.0
2017-02-24 11:10:00,130.65,130.84,130.53,130.7,12227.0,121.2737,121.4501,121.1624,121.3202,12227.0
2017-02-24 11:20:00,130.66,130.66,130.37,130.49,16181.0,121.283,121.283,121.0138,121.1252,16181.0
2017-02-24 11:30:00,130.44,130.56,130.35,130.38,12101.0,121.0788,121.1902,120.9953,121.0231,12101.0
2017-02-24 11:40:00,130.37,130.37,130.15,130.15,14581.0,121.0138,121.0138,120.8096,120.8096,14581.0
2017-02-24 11:50:00,130.17,130.24,130.14,130.21,8754.0,120.8282,120.8932,120.8003,120.8653,8754.0
2017-02-24 12:00:00,130.18,130.4,130.13,130.33,12650.0,120.8375,121.0417,120.7911,120.9767,12650.0
2017-02-24 12:10:00,130.36,130.47,130.23,130.44,10461.0,121.0046,121.1067,120.8839,121.0788,10461.0
2017-02-24 12:20:00,130.43,130.57,130.42,130.52,12160.0,121.0695,121.1995,121.0602,121.1531,12160.0
2017-02-24 12:30:00,130.54,130.59,130.27,130.36,20259.0,121.1716,121.218,120.921,121.0046,20259.0
2017-02-24 12:40:00,130.38,130.46,130.3,130.4,11627.0,121.0231,121.0974,120.9489,121.0417,11627.0
2017-02-24 12:50:00,130.49,130.5,130.33,130.35,11853.0,121.1252,121.1345,120.9767,120.9953,11853.0
2017-02-24 13:00:00,130.36,130.43,130.27,130.32,6992.0,121.0046,121.0695,120.921,120.9674,6992.0
2017-02-24 13:10:00,130.35,130.37,130.22,130.35,10220.0,120.9953,121.0138,120.8746,120.9953,10220.0
2017-02-24 13:20:00,130.3,130.35,130.04,130.09,16044.0,120.9489,120.9953,120.7075,120.7539,16044.0
2017-02-24 13:30:00,130.09,130.19,130.03,130.04,10040.0,120.7539,120.8468,120.6982,120.7075,10040.0
2017-02-24 13:40:00,130.04,130.08,130.01,130.05,16817.0,120.7075,120.7446,120.6797,120.7168,16817.0
2017-02-24 13:50:00,130.05,130.09,129.97,130.07,11763.0,120.7168,120.7539,120.6425,120.7354,11763.0
2017-02-24 14:00:00,130.05,130.08,129.96,130.0,14353.0,120.7168,120.7446,120.6333,120.6704,14353.0
2017-02-24 14:10:00,130.0,130.03,129.93,130.03,15963.0,120.6704,120.6982,120.6054,120.6982,15963.0
2017-02-24 14:20:00,130.05,130.09,129.94,130.06,17022.0,120.7168,120.7539,120.6147,120.7261,17022.0
2017-02-24 14:30:00,130.05,130.16,130.02,130.08,18735.0,120.7168,120.8189,120.689,120.7446,18735.0
2017-02-24 14:40:00,130.09,130.22,129.98,130.17,26122.0,120.7539,120.8746,120.6518,120.8282,26122.0
2017-02-24 14:50:00,130.15,130.26,130.09,130.11,16945.0,120.8096,120.9117,120.7539,120.7725,16945.0
2017-02-24 15:00:00,130.15,130.25,130.03,130.25,14685.0,120.8096,120.9024,120.6982,120.9024,14685.0
2017-02-24 15:10:00,130.27,130.28,130.13,130.28,23117.0,120.921,120.9303,120.7911,120.9303,23117.0
2017-02-24 15:20:00,130.3,130.49,130.27,130.45,23114.0,120.9489,121.1252,120.921,121.0881,23114.0
2017-02-24 15:30:00,130.45,130.67,130.38,130.56,33373.0,121.0881,121.2923,121.0231,121.1902,33373.0
2017-02-24 15:40:00,130.55,130.8,130.45,130.78,42998.0,121.1809,121.413,121.0881,121.3944,42998.0
2017-02-24 15:50:00,130.79,130.83,130.65,130.82,65111.0,121.4037,121.4408,121.2737,121.4315,65111.0
2017-02-27 09:30:00,130.43,130.74,130.04,130.15,29792.0,121.0695,121.3573,120.7075,120.8096,29792.0
2017-02-27 09:40:00,130.14,130.28,129.87,130.23,16857.0,120.8003,120.9303,120.5497,120.8839,16857.0
2017-02-27 09:50:00,130.21,130.43,130.16,130.43,11457.0,120.8653,121.0695,120.8189,121.0695,11457.0
2017-02-27 10:00:00,130.53,130.58,130.14,130.3,11917.0,121.1624,121.2088,120.8003,120.9489,11917.0
2017-02-27 10:10:00,130.3,130.37,130.15,130.19,15107.0,120.9489,121.0138,120.8096,120.8468,15107.0
2017-02-27 10:20:00,130.2,130.37,130.15,130.37,22612.0,120.856,121.0138,120.8096,121.0138,22612.0
2017-02-27 10:30:00,130.32,130.54,130.31,130.51,9150.0,120.9674,121.1716,120.9581,121.1438,9150.0
2017-02-27 10:40:00,130.51,130.64,130.49,130.52,6948.0,121.1438,121.2645,121.1252,121.1531,6948.0
2017-02-27 10:50:00,130.55,130.59,130.28,130.29,4478.0,121.1809,121.218,120.9303,120.9396,4478.0
2017-02-27 11:00:00,130.23,130.5,130.23,130.42,10096.0,120.8839,121.1345,120.8839,121.0602,10096.0
2017-02-27 11:10:00,130.42,130.42,130.25,130.33,8896.0,121.0602,121.0602,120.9024,120.9767,8896.0
2017-02-27 11:20:00,130.33,130.37,130.21,130.37,13294.0,120.9767,121.0138,120.8653,121.0138,13294.0
2017-02-27 11:30:00,130.37,130.37,130.24,130.25,31967.0,121.0138,121.0138,120.8932,120.9024,31967.0
2017-02-27 11:40:00,130.28,130.32,130.1,130.1,15058.0,120.9303,120.9674,120.7632,120.7632,15058.0
2017-02-27 11:50:00,130.13,130.26,130.11,130.16,8921.0,120.7911,120.9117,120.7725,120.8189,8921.0
2017-02-27 12:00:00,130.13,130.26,130.07,130.2,5925.0,120.7911,120.9117,120.7354,120.856,5925.0
2017-02-27 12:10:00,130.22,130.29,130.12,130.16,13623.0,120.8746,120.9396,120.7818,120.8189,13623.0
2017-02-27 12:20:00,130.13,130.14,129.98,130.08,19240.0,120.7911,120.8003,120.6518,120.7446,19240.0
2017-02-27 12:30:00,130.12,130.27,129.98,130.11,46995.0,120.7818,120.921,120.6518,120.7725,46995.0
2017-02-27 12:40:00,130.14,130.18,130.05,130.07,10421.0,120.8003,120.8375,120.7168,120.7354,10421.0
2017-02-27 12:50:00,130.02,130.11,129.99,130.05,10785.0,120.689,120.7725,120.6611,120.7168,10785.0
2017-02-27 13:00:00,130.05,130.07,129.94,130.05,6085.0,120.7168,120.7354,120.6147,120.7168,6085.0
2017-02-27 13:10:00,130.05,130.09,129.96,130.0,9148.0,120.7168,120.7539,120.6333,120.6704,9148.0
2017-02-27 13:20:00,130.0,130.14,129.97,130.0,29107.0,120.6704,120.8003,120.6425,120.6704,29107.0
2017-02-27 13:30:00,130.0,130.08,129.93,130.01,12960.0,120.6704,120.7446,120.6054,120.6797,12960.0
2017-02-27 13:40:00,130.02,130.08,129.95,129.98,5221.0,120.689,120.7446,120.624,120.6518,5221.0
2017-02-27 13:50:00,130.0,130.04,129.93,129.97,10523.0,120.6704,120.7075,120.6054,120.6425,10523.0
2017-02-27 14:00:00,129.97,129.99,129.85,129.89,12189.0,120.6425,120.6611,120.5312,120.5683,12189.0
2017-02-27 14:10:00,129.9,129.96,129.83,129.84,10142.0,120.5776,120.6333,120.5126,120.5219,10142.0
2017-02-27 14:20:00,129.84,130.05,129.75,129.96,17764.0,120.5219,120.7168,120.4383,120.6333,17764.0
2017-02-27 14:30:00,129.98,130.07,129.95,129.99,5818.0,120.6518,120.7354,120.624,120.6611,5818.0
2017-02-27 14:40:00,130.01,130.07,129.99,130.04,16266.0,120.6797,120.7354,120.6611,120.7075,16266.0
2017-02-27 14:50:00,130.04,130.06,129.93,129.97,14343.0,120.7075,120.7261,120.6054,120.6425,14343.0
2017-02-27 15:00:00,129.96,130.08,129.96,130.04,22179.0,120.6333,120.7446,120.6333,120.7075,22179.0
2017-02-27 15:10:00,130.04,130.17,130.01,130.05,52364.0,120.7075,120.8282,120.6797,120.7168,52364.0
2017-02-27 15:20:00,130.05,130.15,130.01,130.09,51042.0,120.7168,120.8096,120.6797,120.7539,51042.0
2017-02-27 15:30:00,130.09,130.15,130.03,130.11,24248.0,120.7539,120.8096,120.6982,120.7725,24248.0
2017-02-27 15:40:00,130.11,130.14,130.07,130.07,27132.0,120.7725,120.8003,120.7354,120.7354,27132.0
2017-02-27 15:50:00,130.1,130.12,129.98,129.99,62138.0,120.7632,120.7818,120.6518,120.6611,62138.0
2017-02-28 09:30:00,130.0,130.16,129.3,129.4,36945.0,120.6704,120.8189,120.0206,120.1134,36945.0
2017-02-28 09:40:00,129.47,129.86,129.46,129.74,32435.0,120.1784,120.5404,120.1691,120.429,32435.0
2017-02-28 09:50:00,129.75,129.8,129.26,129.76,40601.0,120.4383,120.4847,119.9835,120.4476,40601.0
2017-02-28 10:00:00,129.75,129.95,129.57,129.76,62834.0,120.4383,120.624,120.2712,120.4476,62834.0
2017-02-28 10:10:00,129.77,129.82,129.63,129.76,26958.0,120.4569,120.5033,120.3269,120.4476,26958.0
2017-02-28 10:20:00,129.76,129.78,129.61,129.65,26429.0,120.4476,120.4662,120.3084,120.3455,26429.0
2017-02-28 10:30:00,129.65,129.88,129.65,129.79,35965.0,120.3455,120.559,120.3455,120.4755,35965.0
2017-02-28 10:40:00,129.78,129.78,129.59,129.67,21356.0,120.4662,120.4662,120.2898,120.3641,21356.0
2017-02-28 10:50:00,129.73,129.79,129.64,129.64,21730.0,120.4198,120.4755,120.3362,120.3362,21730.0
2017-02-28 11:00:00,129.7,129.77,129.61,129.72,23854.0,120.3919,120.4569,120.3084,120.4105,23854.0
2017-02-28 11:10:00,129.68,129.77,129.66,129.69,18983.0,120.3734,120.4569,120.3548,120.3826,18983.0
2017-02-28 11:20:00,129.72,129.76,129.62,129.72,9743.0,120.4105,120.4476,120.3177,120.4105,9743.0
2017-02-28 11:30:00,129.76,129.8,129.7,129.74,14337.0,120.4476,120.4847,120.3919,120.429,14337.0
2017-02-28 11:40:00,129.74,129.76,129.68,129.7,17691.0,120.429,120.4476,120.3734,120.3919,17691.0
2017-02-28 11:50:00,129.72,129.72,129.64,129.7,12047.0,120.4105,120.4105,120.3362,120.3919,12047.0
2017-02-28 12:00:00,129.69,129.7,129.48,129.55,26241.0,120.3826,120.3919,120.1877,120.2527,26241.0
2017-02-28 12:10:00,129.52,129.6,129.46,129.49,12443.0,120.2248,120.2991,120.1691,120.197,12443.0
2017-02-28 12:20:00,129.45,129.45,129.22,129.35,6436.0,120.1599,120.1599,119.9464,120.067,6436.0
2017-02-28 12:30:00,129.38,129.47,129.33,129.4,7231.0,120.0949,120.1784,120.0485,120.1134,7231.0
2017-02-28 12:40:00,129.4,129.62,129.4,129.5,10786.0,120.1134,120.3177,120.1134,120.2063,10786.0
2017-02-28 12:50:00,129.51,129.54,129.44,129.54,13847.0,120.2156,120.2434,120.1506,120.2434,13847.0
2017-02-28 13:00:00,129.52,129.56,129.49,129.51,7721.0,120.2248,120.262,120.197,120.2156,7721.0
2017-02-28 13:10:00,129.52,129.58,129.44,129.44,13406.0,120.2248,120.2805,120.1506,120.1506,13406.0
2017-02-28 13:20:00,129.44,129.44,129.36,129.38,11211.0,120.1506,120.1506,120.0763,120.0949,11211.0
2017-02-28 13:30:00,129.4,129.52,129.38,129.5,16646.0,120.1134,120.2248,120.0949,120.2063,16646.0
2017-02-28 13:40:00,129.53,129.53,129.36,129.44,11122.0,120.2341,120.2341,120.0763,120.1506,11122.0
2017-02-28 13:50:00,129.44,129.46,129.35,129.42,17619.0,120.1506,120.1691,120.067,120.132,17619.0
2017-02-28 14:00:00,129.42,129.45,129.3,129.33,13641.0,120.132,120.1599,120.0206,120.0485,13641.0
2017-02-28 14:10:00,129.3,129.38,129.3,129.34,14707.0,120.0206,120.0949,120.0206,120.0578,14707.0
2017-02-28 14:20:00,129.32,129.39,129.25,129.38,15887.0,120.0392,120.1042,119.9742,120.0949,15887.0
2017-02-28 14:30:00,129.39,129.55,129.37,129.54,12242.0,120.1042,120.2527,120.0856,120.2434,12242.0
2017-02-28 14:40:00,129.56,129.62,129.48,129.54,25570.0,120.262,120.3177,120.1877,120.2434,25570.0
2017-02-28 14:50:00,129.56,129.65,129.47,129.6,34470.0,120.262,120.3455,120.1784,120.2991,34470.0
2017-02-28 15:00:00,129.59,129.67,129.57,129.66,24548.0,120.2898,120.3641,120.2712,120.3548,24548.0
2017-02-28 15:10:00,129.65,129.69,129.58,129.69,43036.0,120.3455,120.3826,120.2805,120.3826,43036.0
2017-02-28 15:20:00,129.66,129.78,129.58,129.6,26614.0,120.3548,120.4662,120.2805,120.2991,26614.0
2017-02-28 15:30:00,129.59,129.65,129.41,129.44,27672.0,120.2898,120.3455,120.1227,120.1506,27672.0
2017-02-28 15:40:00,129.43,129.55,129.39,129.5,29069.0,120.1413,120.2527,120.1042,120.2063,29069.0
2017-02-28 15:50:00,129.52,129.55,129.45,129.47,71091.0,120.2248,120.2527,120.1599,120.1784,71091.0
2017-03-01 09:30:00,131.1,131.2,130.41,130.58,36498.0,121.6914,121.7843,121.051,121.2088,36498.0
2017-03-01 09:40:00,130.42,130.56,130.01,130.5,31143.0,121.0602,121.1902,120.6797,121.1345,31143.0
2017-03-01 09:50:00,130.53,130.86,130.49,130.7,33610.0,121.1624,121.4687,121.1252,121.3202,33610.0
2017-03-01 10:00:00,130.64,130.78,130.38,130.71,23847.0,121.2645,121.3944,121.0231,121.3294,23847.0
2017-03-01 10:10:00,130.75,130.76,130.46,130.47,30498.0,121.3666,121.3758,121.0974,121.1067,30498.0
2017-03-01 10:20:00,130.48,130.56,130.14,130.18,63643.0,121.1159,121.1902,120.8003,120.8375,63643.0
2017-03-01 10:30:00,130.27,130.34,129.96,130.07,113606.0,120.921,120.986,120.6333,120.7354,113606.0
2017-03-01 10:40:00,130.09,130.14,129.95,130.05,47665.0,120.7539,120.8003,120.624,120.7168,47665.0
2017-03-01 10:50:00,130.06,130.06,129.94,130.0,30889.0,120.7261,120.7261,120.6147,120.6704,30889.0
2017-03-01 11:00:00,129.99,130.1,129.93,130.05,73101.0,120.6611,120.7632,120.6054,120.7168,73101.0
2017-03-01 11:10:00,130.04,130.73,130.0,130.65,39909.0,120.7075,121.348,120.6704,121.2737,39909.0
2017-03-01 11:20:00,130.64,130.84,130.54,130.62,32330.0,121.2645,121.4501,121.1716,121.2459,32330.0
2017-03-01 11:30:00,130.66,130.66,130.3,130.4,81665.0,121.283,121.283,120.9489,121.0417,81665.0
2017-03-01 11:40:00,130.4,130.44,130.21,130.3,72726.0,121.0417,121.0788,120.8653,120.9489,72726.0
2017-03-01 11:50:00,130.3,130.51,130.15,130.49,69345.0,120.9489,121.1438,120.8096,121.1252,69345.0
2017-03-01 12:00:00,130.48,130.77,130.45,130.6,74812.0,121.1159,121.3851,121.0881,121.2273,74812.0
2017-03-01 12:10:00,130.62,130.79,130.52,130.52,64822.0,121.2459,121.4037,121.1531,121.1531,64822.0
2017-03-01 12:20:00,130.53,130.62,130.45,130.47,37159.0,121.1624,121.2459,121.0881,121.1067,37159.0
2017-03-01 12:30:00,130.47,130.57,130.47,130.49,36323.0,121.1067,121.1995,121.1067,121.1252,36323.0
2017-03-01 12:40:00,130.47,130.49,130.36,130.38,28122.0,121.1067,121.1252,121.0046,121.0231,28122.0
2017-03-01 12:50:00,130.38,130.4,130.1,130.24,36717.0,121.0231,121.0417,120.7632,120.8932,36717.0
2017-03-01 13:00:00,130.24,130.34,130.12,130.18,39728.0,120.8932,120.986,120.7818,120.8375,39728.0
2017-03-01 13:10:00,130.16,130.22,130.06,130.08,27948.0,120.8189,120.8746,120.7261,120.7446,27948.0
2017-03-01 13:20:00,130.1,130.16,130.07,130.13,15110.0,120.7632,120.8189,120.7354,120.7911,15110.0
2017-03-01 13:30:00,130.16,130.22,130.02,130.02,24649.0,120.8189,120.8746,120.689,120.689,24649.0
2017-03-01 13:40:00,130.03,130.05,129.82,129.98,46637.0,120.6982,120.7168,120.5033,120.6518,46637.0
2017-03-01 13:50:00,129.95,130.0,129.83,129.91,30151.0,120.624,120.6704,120.5126,120.5868,30151.0
2017-03-01 14:00:00,129.91,129.94,129.86,129.87,23747.0,120.5868,120.6147,120.5404,120.5497,23747.0
2017-03-01 14:10:00,129.88,130.09,129.85,129.99,31375.0,120.559,120.7539,120.5312,120.6611,31375.0
2017-03-01 14:20:00,130.02,130.1,129.92,129.97,39445.0,120.689,120.7632,120.5961,120.6425,39445.0
2017-03-01 14:30:00,129.96,130.04,129.92,129.98,50718.0,120.6333,120.7075,120.5961,120.6518,50718.0
2017-03-01 14:40:00,129.97,130.05,129.91,129.99,39136.0,120.6425,120.7168,120.5868,120.6611,39136.0
2017-03-01 14:50:00,129.98,130.07,129.95,130.02,34383.0,120.6518,120.7354,120.624,120.689,34383.0
2017-03-01 15:00:00,130.0,130.09,129.91,129.92,53566.0,120.6704,120.7539,120.5868,120.5961,53566.0
2017-03-01 15:10:00,129.95,130.07,129.93,130.01,58911.0,120.624,120.7354,120.6054,120.6797,58911.0
2017-03-01 15:20:00,130.02,130.06,129.9,129.98,52112.0,120.689,120.7261,120.5776,120.6518,52112.0
2017-03-01 15:30:00,130.0,130.2,129.93,130.14,126995.0,120.6704,120.856,120.6054,120.8003,126995.0
2017-03-01 15:40:00,130.13,130.17,130.06,130.1,97759.0,120.7911,120.8282,120.7261,120.7632,97759.0
2017-03-01 15:50:00,130.11,130.12,129.97,129.99,117986.0,120.7725,120.7818,120.6425,120.6611,117986.0
2017-03-02 09:30:00,130.15,130.38,129.79,130.07,34890.0,120.8096,121.0231,120.4755,120.7354,34890.0
2017-03-02 09:40:00,130.06,130.08,129.7,129.91,32457.0,120.7261,120.7446,120.3919,120.5868,32457.0
2017-03-02 09:50:00,129.89,130.09,129.86,129.96,23616.0,120.5683,120.7539,120.5404,120.6333,23616.0
2017-03-02 10:00:00,129.96,130.05,129.84,129.88,18227.0,120.6333,120.7168,120.5219,120.559,18227.0
2017-03-02 10:10:00,129.88,129.92,129.73,129.87,10206.0,120.559,120.5961,120.4198,120.5497,10206.0
2017-03-02 10:20:00,129.87,130.22,129.75,130.17,31852.0,120.5497,120.8746,120.4383,120.8282,31852.0
2017-03-02 10:30:00,130.2,130.22,130.05,130.15,33120.0,120.856,120.8746,120.7168,120.8096,33120.0
2017-03-02 10:40:00,130.14,130.34,130.03,130.3,57281.0,120.8003,120.986,120.6982,120.9489,57281.0
2017-03-02 10:50:00,130.3,130.36,130.09,130.23,141070.0,120.9489,121.0046,120.7539,120.8839,141070.0
2017-03-02 11:00:00,130.22,130.27,129.81,129.97,43171.0,120.8746,120.921,120.494,120.6425,43171.0
2017-03-02 11:10:00,129.97,130.27,129.79,130.22,30463.0,120.6425,120.921,120.4755,120.8746,30463.0
2017-03-02 11:20:00,130.22,130.27,130.14,130.26,28444.0,120.8746,120.921,120.8003,120.9117,28444.0
2017-03-02 11:30:00,130.25,130.31,130.07,130.1,74080.0,120.9024,120.9581,120.7354,120.7632,74080.0
2017-03-02 11:40:00,130.12,130.24,130.12,130.17,19928.0,120.7818,120.8932,120.7818,120.8282,19928.0
2017-03-02 11:50:00,130.13,130.27,130.13,130.25,34025.0,120.7911,120.921,120.7911,120.9024,34025.0
2017-03-02 12:00:00,130.25,130.69,130.22,130.4,49600.0,120.9024,121.3109,120.8746,121.0417,49600.0
2017-03-02 12:10:00,130.4,130.51,130.33,130.44,74581.0,121.0417,121.1438,120.9767,121.0788,74581.0
2017-03-02 12:20:00,130.42,130.44,130.23,130.23,12777.0,121.0602,121.0788,120.8839,120.8839,12777.0
2017-03-02 12:30:00,130.24,130.39,130.21,130.39,10645.0,120.8932,121.0324,120.8653,121.0324,10645.0
2017-03-02 12:40:00,130.39,130.4,130.04,130.04,21477.0,121.0324,121.0417,120.7075,120.7075,21477.0
2017-03-02 12:50:00,130.06,130.2,130.06,130.12,8526.0,120.7261,120.856,120.7261,120.7818,8526.0
2017-03-02 13:00:00,130.14,130.57,130.13,130.56,115676.0,120.8003,121.1995,120.7911,121.1902,115676.0
2017-03-02 13:10:00,130.48,130.54,130.35,130.51,19154.0,121.1159,121.1716,120.9953,121.1438,19154.0
2017-03-02 13:20:00,130.5,130.57,130.39,130.44,65514.0,121.1345,121.1995,121.0324,121.0788,65514.0
2017-03-02 13:30:00,130.42,130.46,130.25,130.29,26666.0,121.0602,121.0974,120.9024,120.9396,26666.0
2017-03-02 13:40:00,130.27,130.48,130.2,130.38,40072.0,120.921,121.1159,120.856,121.0231,40072.0
2017-03-02 13:50:00,130.37,130.44,130.31,130.41,15864.0,121.0138,121.0788,120.9581,121.051,15864.0
2017-03-02 14:00:00,130.4,130.4,130.34,130.36,21452.0,121.0417,121.0417,120.986,121.0046,21452.0
2017-03-02 14:10:00,130.35,130.39,130.29,130.36,7527.0,120.9953,121.0324,120.9396,121.0046,7527.0
2017-03-02 14:20:00,130.35,130.38,130.25,130.29,71732.0,120.9953,121.0231,120.9024,120.9396,71732.0
2017-03-02 14:30:00,130.28,130.37,130.2,130.26,61872.0,120.9303,121.0138,120.856,120.9117,61872.0
2017-03-02 14:40:00,130.25,130.3,130.21,130.25,34616.0,120.9024,120.9489,120.8653,120.9024,34616.0
2017-03-02 14:50:00,130.25,130.29,130.22,130.25,35277.0,120.9024,120.9396,120.8746,120.9024,35277.0
2017-03-02 15:00:00,130.24,130.26,130.17,130.2,23911.0,120.8932,120.9117,120.8282,120.856,23911.0
2017-03-02 15:10:00,130.2,130.25,130.05,130.09,32136.0,120.856,120.9024,120.7168,120.7539,32136.0
2017-03-02 15:20:00,130.13,130.17,129.98,130.02,53155.0,120.7911,120.8282,120.6518,120.689,53155.0
2017-03-02 15:30:00,130.01,130.22,129.98,130.22,76406.0,120.6797,120.8746,120.6518,120.8746,76406.0
2017-03-02 15:40:00,130.22,130.33,130.03,130.06,52081.0,120.8746,120.9767,120.6982,120.7261,52081.0
2017-03-02 15:50:00,130.06,130.11,129.92,129.99,138150.0,120.7261,120.7725,120.5961,120.6611,138150.0
2017-03-03 09:30:00,130.11,130.14,129.5,130.01,21479.0,120.7725,120.8003,120.2063,120.6797,21479.0
2017-03-03 09:40:00,130.08,130.08,129.7,129.83,22725.0,120.7446,120.7446,120.3919,120.5126,22725.0
2017-03-03 09:50:00,129.88,129.93,129.7,129.7,12206.0,120.559,120.6054,120.3919,120.3919,12206.0
2017-03-03 10:00:00,129.74,130.3,129.74,130.15,28212.0,120.429,120.9489,120.429,120.8096,28212.0
2017-03-03 10:10:00,130.2,130.27,130.1,130.15,30750.0,120.856,120.921,120.7632,120.8096,30750.0
2017-03-03 10:20:00,130.13,130.23,130.0,130.13,28781.0,120.7911,120.8839,120.6704,120.7911,28781.0
2017-03-03 10:30:00,130.18,130.2,130.06,130.07,27490.0,120.8375,120.856,120.7261,120.7354,27490.0
2017-03-03 10:40:00,130.09,130.54,130.06,130.38,51505.0,120.7539,121.1716,120.7261,121.0231,51505.0
2017-03-03 10:50:00,130.39,130.49,130.25,130.25,38109.0,121.0324,121.1252,120.9024,120.9024,38109.0
2017-03-03 11:00:00,130.26,130.27,130.15,130.16,21578.0,120.9117,120.921,120.8096,120.8189,21578.0
2017-03-03 11:10:00,130.16,130.25,130.09,130.19,13908.0,120.8189,120.9024,120.7539,120.8468,13908.0
2017-03-03 11:20:00,130.21,130.23,130.06,130.08,14203.0,120.8653,120.8839,120.7261,120.7446,14203.0
2017-03-03 11:30:00,130.08,130.22,130.01,130.12,11350.0,120.7446,120.8746,120.6797,120.7818,11350.0
2017-03-03 11:40:00,130.1,130.21,130.02,130.18,9715.0,120.7632,120.8653,120.689,120.8375,9715.0
2017-03-03 11:50:00,130.18,130.26,129.98,130.19,27337.0,120.8375,120.9117,120.6518,120.8468,27337.0
2017-03-03 12:00:00,130.16,130.23,130.11,130.21,13025.0,120.8189,120.8839,120.7725,120.8653,13025.0
2017-03-03 12:10:00,130.22,130.23,130.02,130.16,11027.0,120.8746,120.8839,120.689,120.8189,11027.0
2017-03-03 12:20:00,130.15,130.18,130.06,130.13,7989.0,120.8096,120.8375,120.7261,120.7911,7989.0
2017-03-03 12:30:00,130.16,130.22,130.07,130.14,12408.0,120.8189,120.8746,120.7354,120.8003,12408.0
2017-03-03 12:40:00,130.16,130.23,130.12,130.12,11341.0,120.8189,120.8839,120.7818,120.7818,11341.0
2017-03-03 12:50:00,130.14,130.21,130.06,130.15,10292.0,120.8003,120.8653,120.7261,120.8096,10292.0
2017-03-03 13:00:00,130.14,130.16,129.9,130.03,27648.0,120.8003,120.8189,120.5776,120.6982,27648.0
2017-03-03 13:10:00,130.04,130.08,129.83,129.93,9309.0,120.7075,120.7446,120.5126,120.6054,9309.0
2017-03-03 13:20:00,129.86,129.95,129.7,129.75,12058.0,120.5404,120.624,120.3919,120.4383,12058.0
2017-03-03 13:30:00,129.8,129.82,129.62,129.67,12492.0,120.4847,120.5033,120.3177,120.3641,12492.0
2017-03-03 13:40:00,129.71,129.92,129.71,129.92,8934.0,120.4012,120.5961,120.4012,120.5961,8934.0
2017-03-03 13:50:00,129.92,129.92,129.84,129.89,7258.0,120.5961,120.5961,120.5219,120.5683,7258.0
2017-03-03 14:00:00,129.88,129.94,129.83,129.86,10865.0,120.559,120.6147,120.5126,120.5404,10865.0
2017-03-03 14:10:00,129.88,129.9,129.74,129.74,9654.0,120.559,120.5776,120.429,120.429,9654.0
2017-03-03 14:20:00,129.75,129.83,129.75,129.78,14424.0,120.4383,120.5126,120.4383,120.4662,14424.0
2017-03-03 14:30:00,129.82,129.98,129.76,129.94,14983.0,120.5033,120.6518,120.4476,120.6147,14983.0
2017-03-03 14:40:00,129.91,129.95,129.83,129.89,13900.0,120.5868,120.624,120.5126,120.5683,13900.0
2017-03-03 14:50:00,129.92,129.93,129.83,129.83,17166.0,120.5961,120.6054,120.5126,120.5126,17166.0
2017-03-03 15:00:00,129.85,129.86,129.78,129.85,29948.0,120.5312,120.5404,120.4662,120.5312,29948.0
2017-03-03 15:10:00,129.85,129.85,129.79,129.83,30667.0,120.5312,120.5312,120.4755,120.5126,30667.0
2017-03-03 15:20:00,129.83,129.86,129.79,129.8,51606.0,120.5126,120.5404,120.4755,120.4847,51606.0
2017-03-03 15:30:00,129.79,129.87,129.68,129.87,44079.0,120.4755,120.5497,120.3734,120.5497,44079.0
2017-03-03 15:40:00,129.87,129.88,129.5,129.52,57503.0,120.5497,120.559,120.2063,120.2248,57503.0
2017-03-03 15:50:00,129.52,129.67,129.46,129.64,134615.0,120.2248,120.3641,120.1691,120.3362,134615.0
2017-03-06 09:30:00,129.12,129.51,129.12,129.41,14665.0,119.8535,120.2156,119.8535,120.1227,14665.0
2017-03-06 09:40:00,129.41,129.68,129.36,129.59,15885.0,120.1227,120.3734,120.0763,120.2898,15885.0
2017-03-06 09:50:00,129.57,129.79,129.45,129.75,11571.0,120.2712,120.4755,120.1599,120.4383,11571.0
2017-03-06 10:00:00,129.75,130.17,129.55,130.06,16151.0,120.4383,120.8282,120.2527,120.7261,16151.0
2017-03-06 10:10:00,130.06,130.09,129.68,129.68,16729.0,120.7261,120.7539,120.3734,120.3734,16729.0
2017-03-06 10:20:00,129.71,129.96,129.7,129.77,6111.0,120.4012,120.6333,120.3919,120.4569,6111.0
2017-03-06 10:30:00,129.75,129.77,129.5,129.75,6664.0,120.4383,120.4569,120.2063,120.4383,6664.0
2017-03-06 10:40:00,129.75,129.99,129.65,129.99,17792.0,120.4383,120.6611,120.3455,120.6611,17792.0
2017-03-06 10:50:00,129.93,129.99,129.74,129.98,11274.0,120.6054,120.6611,120.429,120.6518,11274.0
2017-03-06 11:00:00,129.93,130.04,129.85,129.86,27701.0,120.6054,120.7075,120.5312,120.5404,27701.0
2017-03-06 11:10:00,129.88,130.03,129.86,129.98,10805.0,120.559,120.6982,120.5404,120.6518,10805.0
2017-03-06 11:20:00,129.94,130.09,129.94,129.95,7965.0,120.6147,120.7539,120.6147,120.624,7965.0
2017-03-06 11:30:00,129.95,130.07,129.93,130.0,38908.0,120.624,120.7354,120.6054,120.6704,38908.0
2017-03-06 11:40:00,129.99,130.09,129.96,130.0,14565.0,120.6611,120.7539,120.6333,120.6704,14565.0
2017-03-06 11:50:00,130.03,130.06,129.94,129.94,16308.0,120.6982,120.7261,120.6147,120.6147,16308.0
2017-03-06 12:00:00,129.95,130.04,129.92,129.96,18882.0,120.624,120.7075,120.5961,120.6333,18882.0
2017-03-06 12:10:00,129.96,129.96,129.75,129.86,11100.0,120.6333,120.6333,120.4383,120.5404,11100.0
2017-03-06 12:20:00,129.89,130.02,129.88,129.99,4600.0,120.5683,120.689,120.559,120.6611,4600.0
2017-03-06 12:30:00,130.0,130.04,129.91,129.95,7620.0,120.6704,120.7075,120.5868,120.624,7620.0
2017-03-06 12:40:00,129.94,130.15,129.89,129.89,11900.0,120.6147,120.8096,120.5683,120.5683,11900.0
2017-03-06 12:50:00,129.91,130.02,129.82,129.84,8216.0,120.5868,120.689,120.5033,120.5219,8216.0
2017-03-06 13:00:00,129.93,130.12,129.9,130.08,5944.0,120.6054,120.7818,120.5776,120.7446,5944.0
2017-03-06 13:10:00,130.08,130.3,130.08,130.27,4882.0,120.7446,120.9489,120.7446,120.921,4882.0
2017-03-06 13:20:00,130.27,130.38,130.27,130.33,6900.0,120.921,121.0231,120.921,120.9767,6900.0
2017-03-06 13:30:00,130.33,130.44,130.25,130.38,7248.0,120.9767,121.0788,120.9024,121.0231,7248.0
2017-03-06 13:40:00,130.36,130.4,130.24,130.39,5853.0,121.0046,121.0417,120.8932,121.0324,5853.0
2017-03-06 13:50:00,130.37,130.51,130.34,130.51,26089.0,121.0138,121.1438,120.986,121.1438,26089.0
2017-03-06 14:00:00,130.49,130.57,130.46,130.5,10006.0,121.1252,121.1995,121.0974,121.1345,10006.0
2017-03-06 14:10:00,130.51,130.61,130.48,130.52,5485.0,121.1438,121.2366,121.1159,121.1531,5485.0
2017-03-06 14:20:00,130.48,130.57,130.45,130.56,6329.0,121.1159,121.1995,121.0881,121.1902,6329.0
2017-03-06 14:30:00,130.56,130.59,130.48,130.5,8659.0,121.1902,121.218,121.1159,121.1345,8659.0
2017-03-06 14:40:00,130.5,130.53,130.42,130.48,7200.0,121.1345,121.1624,121.0602,121.1159,7200.0
2017-03-06 14:50:00,130.48,130.5,130.44,130.48,12747.0,121.1159,121.1345,121.0788,121.1159,12747.0
2017-03-06 15:00:00,130.45,130.5,130.44,130.5,14373.0,121.0881,121.1345,121.0788,121.1345,14373.0
2017-03-06 15:10:00,130.5,130.75,130.49,130.72,18268.0,121.1345,121.3666,121.1252,121.3387,18268.0
2017-03-06 15:20:00,130.74,130.83,130.54,130.59,25669.0,121.3573,121.4408,121.1716,121.218,25669.0
2017-03-06 15:30:00,130.57,130.62,130.46,130.59,19797.0,121.1995,121.2459,121.0974,121.218,19797.0
2017-03-06 15:40:00,130.58,130.72,130.57,130.62,26119.0,121.2088,121.3387,121.1995,121.2459,26119.0
2017-03-06 15:50:00,130.62,130.64,130.39,130.41,40557.0,121.2459,121.2645,121.0324,121.051,40557.0
2017-03-07 09:30:00,130.26,130.76,130.26,130.46,22481.0,120.9117,121.3758,120.9117,121.0974,22481.0
2017-03-07 09:40:00,130.43,130.74,130.39,130.52,11347.0,121.0695,121.3573,121.0324,121.1531,11347.0
2017-03-07 09:50:00,130.48,130.56,130.44,130.52,6762.0,121.1159,121.1902,121.0788,121.1531,6762.0
2017-03-07 10:00:00,130.48,130.6,130.39,130.57,15577.0,121.1159,121.2273,121.0324,121.1995,15577.0
2017-03-07 10:10:00,130.6,130.6,130.39,130.59,10891.0,121.2273,121.2273,121.0324,121.218,10891.0
2017-03-07 10:20:00,130.57,130.9,130.55,130.77,9834.0,121.1995,121.5058,121.1809,121.3851,9834.0
2017-03-07 10:30:00,130.82,130.82,130.49,130.49,7767.0,121.4315,121.4315,121.1252,121.1252,7767.0
2017-03-07 10:40:00,130.5,130.61,130.44,130.55,10279.0,121.1345,121.2366,121.0788,121.1809,10279.0
2017-03-07 10:50:00,130.56,130.65,130.48,130.55,20653.0,121.1902,121.2737,121.1159,121.1809,20653.0
2017-03-07 11:00:00,130.53,130.66,130.51,130.56,9801.0,121.1624,121.283,121.1438,121.1902,9801.0
2017-03-07 11:10:00,130.54,130.62,130.46,130.56,11961.0,121.1716,121.2459,121.0974,121.1902,11961.0
2017-03-07 11:20:00,130.58,130.58,130.35,130.35,10668.0,121.2088,121.2088,120.9953,120.9953,10668.0
2017-03-07 11:30:00,130.31,130.48,130.29,130.46,8006.0,120.9581,121.1159,120.9396,121.0974,8006.0
2017-03-07 11:40:00,130.46,130.65,130.44,130.65,10599.0,121.0974,121.2737,121.0788,121.2737,10599.0
2017-03-07 11:50:00,130.64,130.67,130.56,130.58,7200.0,121.2645,121.2923,121.1902,121.2088,7200.0
2017-03-07 12:00:00,130.58,130.59,130.5,130.57,12976.0,121.2088,121.218,121.1345,121.1995,12976.0
2017-03-07 12:10:00,130.55,130.66,130.51,130.64,16408.0,121.1809,121.283,121.1438,121.2645,16408.0
2017-03-07 12:20:00,130.65,130.72,130.55,130.58,21963.0,121.2737,121.3387,121.1809,121.2088,21963.0
2017-03-07 12:30:00,130.56,130.59,130.43,130.55,8876.0,121.1902,121.218,121.0695,121.1809,8876.0
2017-03-07 12:40:00,130.58,130.64,130.58,130.64,4309.0,121.2088,121.2645,121.2088,121.2645,4309.0
2017-03-07 12:50:00,130.64,130.72,130.62,130.7,6770.0,121.2645,121.3387,121.2459,121.3202,6770.0
2017-03-07 13:00:00,130.71,130.79,130.65,130.76,8570.0,121.3294,121.4037,121.2737,121.3758,8570.0
2017-03-07 13:10:00,130.74,130.83,130.74,130.79,6690.0,121.3573,121.4408,121.3573,121.4037,6690.0
2017-03-07 13:20:00,130.82,130.97,130.82,130.92,11844.0,121.4315,121.5708,121.4315,121.5244,11844.0
2017-03-07 13:30:00,130.93,130.99,130.86,130.91,11672.0,121.5336,121.5893,121.4687,121.5151,11672.0
2017-03-07 13:40:00,130.89,131.19,130.88,131.14,29084.0,121.4965,121.775,121.4872,121.7286,29084.0
2017-03-07 13:50:00,131.13,131.16,130.92,130.94,24498.0,121.7193,121.7471,121.5244,121.5429,24498.0
2017-03-07 14:00:00,130.92,131.02,130.81,130.86,14534.0,121.5244,121.6172,121.4223,121.4687,14534.0
2017-03-07 14:10:00,130.88,130.98,130.84,130.95,14100.0,121.4872,121.5801,121.4501,121.5522,14100.0
2017-03-07 14:20:00,130.95,130.99,130.91,130.98,13374.0,121.5522,121.5893,121.5151,121.5801,13374.0
2017-03-07 14:30:00,130.99,131.01,130.88,130.98,12041.0,121.5893,121.6079,121.4872,121.5801,12041.0
2017-03-07 14:40:00,130.95,131.07,130.94,131.05,13648.0,121.5522,121.6636,121.5429,121.645,13648.0
2017-03-07 14:50:00,131.07,131.11,131.01,131.06,11796.0,121.6636,121.7007,121.6079,121.6543,11796.0
2017-03-07 15:00:00,131.06,131.09,130.99,131.08,14390.0,121.6543,121.6822,121.5893,121.6729,14390.0
2017-03-07 15:10:00,131.09,131.2,131.09,131.13,12248.0,121.6822,121.7843,121.6822,121.7193,12248.0
2017-03-07 15:20:00,131.15,131.15,130.96,130.98,11432.0,121.7379,121.7379,121.5615,121.5801,11432.0
2017-03-07 15:30:00,130.99,130.99,130.69,130.69,15488.0,121.5893,121.5893,121.3109,121.3109,15488.0
2017-03-07 15:40:00,130.71,130.71,130.51,130.69,30174.0,121.3294,121.3294,121.1438,121.3109,30174.0
2017-03-07 15:50:00,130.7,130.7,130.59,130.65,53179.0,121.3202,121.3202,121.218,121.2737,53179.0
2017-03-08 09:30:00,131.06,131.24,130.64,130.75,30602.0,121.6543,121.8214,121.2645,121.3666,30602.0
2017-03-08 09:40:00,130.83,131.29,130.83,131.11,20514.0,121.4408,121.8678,121.4408,121.7007,20514.0
2017-03-08 09:50:00,131.13,131.17,130.6,130.69,16876.0,121.7193,121.7564,121.2273,121.3109,16876.0
2017-03-08 10:00:00,130.75,130.94,130.65,130.73,7452.0,121.3666,121.5429,121.2737,121.348,7452.0
2017-03-08 10:10:00,130.82,130.85,130.47,130.83,8621.0,121.4315,121.4594,121.1067,121.4408,8621.0
2017-03-08 10:20:00,130.86,130.97,130.74,130.9,10695.0,121.4687,121.5708,121.3573,121.5058,10695.0
2017-03-08 10:30:00,130.95,130.99,130.75,130.76,9772.0,121.5522,121.5893,121.3666,121.3758,9772.0
2017-03-08 10:40:00,130.76,130.79,130.56,130.64,10700.0,121.3758,121.4037,121.1902,121.2645,10700.0
2017-03-08 10:50:00,130.66,130.77,130.6,130.76,7390.0,121.283,121.3851,121.2273,121.3758,7390.0
2017-03-08 11:00:00,130.77,130.79,130.52,130.65,15098.0,121.3851,121.4037,121.1531,121.2737,15098.0
2017-03-08 11:10:00,130.65,130.93,130.62,130.9,10966.0,121.2737,121.5336,121.2459,121.5058,10966.0
2017-03-08 11:20:00,130.9,131.01,130.9,130.99,11602.0,121.5058,121.6079,121.5058,121.5893,11602.0
2017-03-08 11:30:00,130.97,130.97,130.78,130.78,15363.0,121.5708,121.5708,121.3944,121.3944,15363.0
2017-03-08 11:40:00,130.78,130.82,130.65,130.79,6909.0,121.3944,121.4315,121.2737,121.4037,6909.0
2017-03-08 11:50:00,130.74,130.77,130.69,130.71,6400.0,121.3573,121.3851,121.3109,121.3294,6400.0
2017-03-08 12:00:00,130.72,130.85,130.69,130.82,7004.0,121.3387,121.4594,121.3109,121.4315,7004.0
2017-03-08 12:10:00,130.84,130.87,130.78,130.87,12113.0,121.4501,121.478,121.3944,121.478,12113.0
2017-03-08 12:20:00,130.87,131.07,130.87,131.03,4258.0,121.478,121.6636,121.478,121.6265,4258.0
2017-03-08 12:30:00,131.03,131.04,130.86,130.86,9878.0,121.6265,121.6358,121.4687,121.4687,9878.0
2017-03-08 12:40:00,130.84,130.97,130.84,130.94,8272.0,121.4501,121.5708,121.4501,121.5429,8272.0
2017-03-08 12:50:00,130.93,130.98,130.86,130.87,9812.0,121.5336,121.5801,121.4687,121.478,9812.0
2017-03-08 13:00:00,130.88,130.96,130.87,130.93,10211.0,121.4872,121.5615,121.478,121.5336,10211.0
2017-03-08 13:10:00,130.94,131.06,130.94,131.01,9413.0,121.5429,121.6543,121.5429,121.6079,9413.0
2017-03-08 13:20:00,131.01,131.02,130.89,130.9,5711.0,121.6079,121.6172,121.4965,121.5058,5711.0
2017-03-08 13:30:00,130.91,130.97,130.88,130.91,9259.0,121.5151,121.5708,121.4872,121.5151,9259.0
2017-03-08 13:40:00,130.89,130.99,130.81,130.81,15973.0,121.4965,121.5893,121.4223,121.4223,15973.0
2017-03-08 13:50:00,130.81,131.06,130.81,131.06,8703.0,121.4223,121.6543,121.4223,121.6543,8703.0
2017-03-08 14:00:00,131.06,131.06,130.77,130.86,7572.0,121.6543,121.6543,121.3851,121.4687,7572.0
2017-03-08 14:10:00,130.85,130.85,130.73,130.75,7853.0,121.4594,121.4594,121.348,121.3666,7853.0
2017-03-08 14:20:00,130.73,130.76,130.66,130.76,8205.0,121.348,121.3758,121.283,121.3758,8205.0
2017-03-08 14:30:00,130.76,130.83,130.6,130.7,9709.0,121.3758,121.4408,121.2273,121.3202,9709.0
2017-03-08 14:40:00,130.72,130.78,130.65,130.75,7101.0,121.3387,121.3944,121.2737,121.3666,7101.0
2017-03-08 14:50:00,130.75,130.75,130.66,130.7,6805.0,121.3666,121.3666,121.283,121.3202,6805.0
2017-03-08 15:00:00,130.71,130.79,130.63,130.63,10317.0,121.3294,121.4037,121.2552,121.2552,10317.0
2017-03-08 15:10:00,130.65,130.67,130.48,130.53,12885.0,121.2737,121.2923,121.1159,121.1624,12885.0
2017-03-08 15:20:00,130.52,130.59,130.45,130.51,12992.0,121.1531,121.218,121.0881,121.1438,12992.0
2017-03-08 15:30:00,130.5,130.52,130.34,130.44,12738.0,121.1345,121.1531,120.986,121.0788,12738.0
2017-03-08 15:40:00,130.48,130.65,130.4,130.61,19817.0,121.1159,121.2737,121.0417,121.2366,19817.0
2017-03-08 15:50:00,130.61,130.62,130.5,130.57,31946.0,121.2366,121.2459,121.1345,121.1995,31946.0
2017-03-09 09:30:00,130.74,131.04,130.7,130.88,11841.0,121.3573,121.6358,121.3202,121.4872,11841.0
2017-03-09 09:40:00,130.97,131.27,130.88,131.24,14715.0,121.5708,121.8492,121.4872,121.8214,14715.0
2017-03-09 09:50:00,131.21,131.27,130.91,130.98,16451.0,121.7936,121.8492,121.5151,121.5801,16451.0
2017-03-09 10:00:00,131.01,131.41,130.98,131.41,8671.0,121.6079,121.9792,121.5801,121.9792,8671.0
2017-03-09 10:10:00,131.38,131.52,131.08,131.17,20608.0,121.9513,122.0813,121.6729,121.7564,20608.0
2017-03-09 10:20:00,131.19,131.19,130.9,130.98,11352.0,121.775,121.775,121.5058,121.5801,11352.0
2017-03-09 10:30:00,131.01,131.27,130.97,131.17,11308.0,121.6079,121.8492,121.5708,121.7564,11308.0
2017-03-09 10:40:00,131.14,131.26,131.07,131.21,8088.0,121.7286,121.84,121.6636,121.7936,8088.0
2017-03-09 10:50:00,131.21,131.36,131.15,131.31,9582.0,121.7936,121.9328,121.7379,121.8864,9582.0
2017-03-09 11:00:00,131.32,131.34,131.19,131.22,16461.0,121.8957,121.9142,121.775,121.8028,16461.0
2017-03-09 11:10:00,131.27,131.28,130.9,130.9,22475.0,121.8492,121.8585,121.5058,121.5058,22475.0
2017-03-09 11:20:00,130.94,130.95,130.7,130.82,21874.0,121.5429,121.5522,121.3202,121.4315,21874.0
2017-03-09 11:30:00,130.9,130.98,130.79,130.97,8986.0,121.5058,121.5801,121.4037,121.5708,8986.0
2017-03-09 11:40:00,130.91,131.16,130.91,131.02,6040.0,121.5151,121.7471,121.5151,121.6172,6040.0
2017-03-09 11:50:00,131.01,131.06,130.83,130.95,6455.0,121.6079,121.6543,121.4408,121.5522,6455.0
2017-03-09 12:00:00,130.95,131.09,130.95,131.05,5434.0,121.5522,121.6822,121.5522,121.645,5434.0
2017-03-09 12:10:00,131.03,131.03,130.93,130.93,4726.0,121.6265,121.6265,121.5336,121.5336,4726.0
2017-03-09 12:20:00,130.93,130.93,130.79,130.87,4598.0,121.5336,121.5336,121.4037,121.478,4598.0
2017-03-09 12:30:00,130.9,130.91,130.8,130.84,5712.0,121.5058,121.5151,121.413,121.4501,5712.0
2017-03-09 12:40:00,130.91,130.98,130.77,130.92,6203.0,121.5151,121.5801,121.3851,121.5244,6203.0
2017-03-09 12:50:00,130.97,130.97,130.89,130.94,2101.0,121.5708,121.5708,121.4965,121.5429,2101.0
2017-03-09 13:00:00,130.95,131.03,130.87,130.97,6900.0,121.5522,121.6265,121.478,121.5708,6900.0
2017-03-09 13:10:00,130.96,130.99,130.9,130.95,3337.0,121.5615,121.5893,121.5058,121.5522,3337.0
2017-03-09 13:20:00,130.95,130.99,130.77,130.77,6031.0,121.5522,121.5893,121.3851,121.3851,6031.0
2017-03-09 13:30:00,130.74,130.76,130.59,130.72,5295.0,121.3573,121.3758,121.218,121.3387,5295.0
2017-03-09 13:40:00,130.72,130.75,130.65,130.68,4448.0,121.3387,121.3666,121.2737,121.3016,4448.0
2017-03-09 13:50:00,130.71,130.88,130.69,130.88,13280.0,121.3294,121.4872,121.3109,121.4872,13280.0
2017-03-09 14:00:00,130.86,130.88,130.72,130.74,31629.0,121.4687,121.4872,121.3387,121.3573,31629.0
2017-03-09 14:10:00,130.69,130.75,130.5,130.61,12118.0,121.3109,121.3666,121.1345,121.2366,12118.0
2017-03-09 14:20:00,130.62,130.75,130.61,130.74,8590.0,121.2459,121.3666,121.2366,121.3573,8590.0
2017-03-09 14:30:00,130.74,130.76,130.63,130.7,5490.0,121.3573,121.3758,121.2552,121.3202,5490.0
2017-03-09 14:40:00,130.67,130.84,130.62,130.83,7368.0,121.2923,121.4501,121.2459,121.4408,7368.0
2017-03-09 14:50:00,130.82,130.92,130.76,130.92,35626.0,121.4315,121.5244,121.3758,121.5244,35626.0
2017-03-09 15:00:00,130.92,130.96,130.88,130.93,9079.0,121.5244,121.5615,121.4872,121.5336,9079.0
2017-03-09 15:10:00,130.92,130.94,130.87,130.94,6521.0,121.5244,121.5429,121.478,121.5429,6521.0
2017-03-09 15:20:00,130.94,130.96,130.84,130.96,13178.0,121.5429,121.5615,121.4501,121.5615,13178.0
2017-03-09 15:30:00,130.96,131.12,130.89,130.89,13181.0,121.5615,121.71,121.4965,121.4965,13181.0
2017-03-09 15:40:00,130.9,131.1,130.88,131.1,27898.0,121.5058,121.6914,121.4872,121.6914,27898.0
2017-03-09 15:50:00,131.09,131.11,131.01,131.08,51118.0,121.6822,121.7007,121.6079,121.6729,51118.0
2017-03-10 09:30:00,131.5,132.01,131.46,131.71,89479.0,122.0627,122.5361,122.0256,122.2577,89479.0
2017-03-10 09:40:00,131.71,132.08,131.57,131.86,42245.0,122.2577,122.6011,122.1277,122.3969,42245.0
2017-03-10 09:50:00,131.8,131.99,131.7,131.86,40157.0,122.3412,122.5176,122.2484,122.3969,40157.0
2017-03-10 10:00:00,131.8,131.89,131.71,131.8,28421.0,122.3412,122.4247,122.2577,122.3412,28421.0
2017-03-10 10:10:00,131.75,131.82,131.58,131.64,38431.0,122.2948,122.3598,122.137,122.1927,38431.0
2017-03-10 10:20:00,131.65,131.77,131.57,131.72,14615.0,122.202,122.3134,122.1277,122.2669,14615.0
2017-03-10 10:30:00,131.72,131.8,131.68,131.74,28514.0,122.2669,122.3412,122.2298,122.2855,28514.0
2017-03-10 10:40:00,131.75,131.76,131.58,131.62,15208.0,122.2948,122.3041,122.137,122.1741,15208.0
2017-03-10 10:50:00,131.62,131.71,131.58,131.61,17481.0,122.1741,122.2577,122.137,122.1648,17481.0
2017-03-10 11:00:00,131.62,131.65,131.3,131.39,35411.0,122.1741,122.202,121.8771,121.9606,35411.0
2017-03-10 11:10:00,131.37,131.6,131.31,131.53,10009.0,121.9421,122.1556,121.8864,122.0906,10009.0
2017-03-10 11:20:00,131.56,131.76,131.53,131.63,10151.0,122.1184,122.3041,122.0906,122.1834,10151.0
2017-03-10 11:30:00,131.66,131.77,131.62,131.73,23939.0,122.2113,122.3134,122.1741,122.2762,23939.0
2017-03-10 11:40:00,131.68,131.74,131.49,131.65,11747.0,122.2298,122.2855,122.0535,122.202,11747.0
2017-03-10 11:50:00,131.65,131.65,131.4,131.41,12574.0,122.202,122.202,121.9699,121.9792,12574.0
2017-03-10 12:00:00,131.41,131.45,131.3,131.33,8338.0,121.9792,122.0163,121.8771,121.9049,8338.0
2017-03-10 12:10:00,131.33,131.55,131.33,131.55,8014.0,121.9049,122.1091,121.9049,122.1091,8014.0
2017-03-10 12:20:00,131.56,131.58,131.44,131.45,7283.0,122.1184,122.137,122.007,122.0163,7283.0
2017-03-10 12:30:00,131.42,131.43,131.27,131.35,6929.0,121.9885,121.9978,121.8492,121.9235,6929.0
2017-03-10 12:40:00,131.38,131.38,131.16,131.23,22801.0,121.9513,121.9513,121.7471,121.8121,22801.0
2017-03-10 12:50:00,131.23,131.23,131.02,131.04,22089.0,121.8121,121.8121,121.6172,121.6358,22089.0
2017-03-10 13:00:00,131.09,131.09,130.77,130.79,33269.0,121.6822,121.6822,121.3851,121.4037,33269.0
2017-03-10 13:10:00,130.83,130.92,130.76,130.87,8080.0,121.4408,121.5244,121.3758,121.478,8080.0
2017-03-10 13:20:00,130.89,130.95,130.83,130.85,7932.0,121.4965,121.5522,121.4408,121.4594,7932.0
2017-03-10 13:30:00,130.85,130.87,130.65,130.76,15056.0,121.4594,121.478,121.2737,121.3758,15056.0
2017-03-10 13:40:00,130.76,130.9,130.76,130.88,13901.0,121.3758,121.5058,121.3758,121.4872,13901.0
2017-03-10 13:50:00,130.89,130.99,130.87,130.93,19264.0,121.4965,121.5893,121.478,121.5336,19264.0
2017-03-10 14:00:00,130.96,131.01,130.89,130.89,7738.0,121.5615,121.6079,121.4965,121.4965,7738.0
2017-03-10 14:10:00,130.91,131.07,130.9,131.04,18466.0,121.5151,121.6636,121.5058,121.6358,18466.0
2017-03-10 14:20:00,131.06,131.12,131.0,131.09,17004.0,121.6543,121.71,121.5986,121.6822,17004.0
2017-03-10 14:30:00,131.11,131.14,131.07,131.11,17042.0,121.7007,121.7286,121.6636,121.7007,17042.0
2017-03-10 14:40:00,131.11,131.13,131.04,131.04,11545.0,121.7007,121.7193,121.6358,121.6358,11545.0
2017-03-10 14:50:00,131.04,131.06,130.83,131.0,25221.0,121.6358,121.6543,121.4408,121.5986,25221.0
2017-03-10 15:00:00,131.03,131.22,131.03,131.12,10867.0,121.6265,121.8028,121.6265,121.71,10867.0
2017-03-10 15:10:00,131.11,131.26,131.11,131.26,13295.0,121.7007,121.84,121.7007,121.84,13295.0
2017-03-10 15:20:00,131.27,131.57,131.26,131.52,25791.0,121.8492,122.1277,121.84,122.0813,25791.0
2017-03-10 15:30:00,131.54,131.61,131.47,131.47,27721.0,122.0999,122.1648,122.0349,122.0349,27721.0
2017-03-10 15:40:00,131.47,131.71,131.43,131.7,41197.0,122.0349,122.2577,121.9978,122.2484,41197.0
2017-03-10 15:50:00,131.69,131.74,131.59,131.73,73694.0,122.2391,122.2855,122.1463,122.2762,73694.0
2017-03-13 09:30:00,132.0,132.46,131.95,132.36,20038.0,122.5269,122.9538,122.4804,122.861,20038.0
2017-03-13 09:40:00,132.39,132.68,132.28,132.56,17985.0,122.8889,123.1581,122.7868,123.0467,17985.0
2017-03-13 09:50:00,132.61,132.61,132.19,132.25,11991.0,123.0931,123.0931,122.7032,122.7589,11991.0
2017-03-13 10:00:00,132.29,132.41,132.22,132.22,14119.0,122.796,122.9074,122.7311,122.7311,14119.0
2017-03-13 10:10:00,132.29,132.44,132.29,132.38,14975.0,122.796,122.9353,122.796,122.8796,14975.0
2017-03-13 10:20:00,132.4,132.47,132.26,132.26,12124.0,122.8981,122.9631,122.7682,122.7682,12124.0
2017-03-13 10:30:00,132.32,132.47,132.31,132.41,16633.0,122.8239,122.9631,122.8146,122.9074,16633.0
2017-03-13 10:40:00,132.41,132.51,132.41,132.49,11868.0,122.9074,123.0003,122.9074,122.9817,11868.0
2017-03-13 10:50:00,132.46,132.5,132.22,132.22,6400.0,122.9538,122.991,122.7311,122.7311,6400.0
2017-03-13 11:00:00,132.17,132.35,132.13,132.32,10244.0,122.6847,122.8517,122.6475,122.8239,10244.0
2017-03-13 11:10:00,132.32,132.46,132.31,132.45,16256.0,122.8239,122.9538,122.8146,122.9446,16256.0
2017-03-13 11:20:00,132.42,132.43,132.26,132.33,8964.0,122.9167,122.926,122.7682,122.8332,8964.0
2017-03-13 11:30:00,132.34,132.56,132.33,132.56,15347.0,122.8425,123.0467,122.8332,123.0467,15347.0
2017-03-13 11:40:00,132.54,132.62,132.51,132.62,11784.0,123.0281,123.1024,123.0003,123.1024,11784.0
2017-03-13 11:50:00,132.55,132.76,132.55,132.73,16133.0,123.0374,123.2323,123.0374,123.2045,16133.0
2017-03-13 12:00:00,132.7,132.78,132.67,132.68,9937.0,123.1766,123.2509,123.1488,123.1581,9937.0
2017-03-13 12:10:00,132.67,132.79,132.65,132.78,14257.0,123.1488,123.2602,123.1302,123.2509,14257.0
2017-03-13 12:20:00,132.79,132.9,132.76,132.78,12580.0,123.2602,123.3623,123.2323,123.2509,12580.0
2017-03-13 12:30:00,132.78,132.87,132.74,132.85,13170.0,123.2509,123.3344,123.2137,123.3159,13170.0
2017-03-13 12:40:00,132.86,132.95,132.79,132.79,12939.0,123.3251,123.4087,123.2602,123.2602,12939.0
2017-03-13 12:50:00,132.81,132.84,132.67,132.67,8665.0,123.2787,123.3066,123.1488,123.1488,8665.0
2017-03-13 13:00:00,132.69,132.81,132.67,132.81,10845.0,123.1673,123.2787,123.1488,123.2787,10845.0
2017-03-13 13:10:00,132.79,132.79,132.65,132.65,9222.0,123.2602,123.2602,123.1302,123.1302,9222.0
2017-03-13 13:20:00,132.68,132.75,132.66,132.73,7114.0,123.1581,123.223,123.1395,123.2045,7114.0
2017-03-13 13:30:00,132.74,132.8,132.6,132.65,9715.0,123.2137,123.2694,123.0838,123.1302,9715.0
2017-03-13 13:40:00,132.66,132.66,132.53,132.56,25495.0,123.1395,123.1395,123.0188,123.0467,25495.0
2017-03-13 13:50:00,132.56,132.58,132.48,132.5,7653.0,123.0467,123.0652,122.9724,122.991,7653.0
2017-03-13 14:00:00,132.5,132.61,132.42,132.6,15879.0,122.991,123.0931,122.9167,123.0838,15879.0
2017-03-13 14:10:00,132.6,132.62,132.45,132.46,10096.0,123.0838,123.1024,122.9446,122.9538,10096.0
2017-03-13 14:20:00,132.46,132.68,132.44,132.67,10404.0,122.9538,123.1581,122.9353,123.1488,10404.0
2017-03-13 14:30:00,132.66,132.71,132.61,132.63,11039.0,123.1395,123.1859,123.0931,123.1116,11039.0
2017-03-13 14:40:00,132.62,132.67,132.56,132.6,6480.0,123.1024,123.1488,123.0467,123.0838,6480.0
2017-03-13 14:50:00,132.6,132.68,132.57,132.6,12733.0,123.0838,123.1581,123.0559,123.0838,12733.0
2017-03-13 15:00:00,132.6,132.61,132.52,132.59,9146.0,123.0838,123.0931,123.0095,123.0745,9146.0
2017-03-13 15:10:00,132.6,132.78,132.58,132.67,22411.0,123.0838,123.2509,123.0652,123.1488,22411.0
2017-03-13 15:20:00,132.66,132.75,132.65,132.69,15861.0,123.1395,123.223,123.1302,123.1673,15861.0
2017-03-13 15:30:00,132.69,132.7,132.64,132.67,26149.0,123.1673,123.1766,123.1209,123.1488,26149.0
2017-03-13 15:40:00,132.67,132.74,132.65,132.68,24920.0,123.1488,123.2137,123.1302,123.1581,24920.0
2017-03-13 15:50:00,132.68,132.69,132.54,132.61,48421.0,123.1581,123.1673,123.0281,123.0931,48421.0
2017-03-14 09:30:00,132.34,133.01,132.34,132.79,35752.0,122.8425,123.4644,122.8425,123.2602,35752.0
2017-03-14 09:40:00,132.86,133.08,132.75,133.03,12340.0,123.3251,123.5293,123.223,123.4829,12340.0
2017-03-14 09:50:00,132.94,132.95,132.69,132.82,9435.0,123.3994,123.4087,123.1673,123.288,9435.0
2017-03-14 10:00:00,132.83,132.97,132.63,132.82,11202.0,123.2973,123.4272,123.1116,123.288,11202.0
2017-03-14 10:10:00,132.84,132.85,132.47,132.47,6826.0,123.3066,123.3159,122.9631,122.9631,6826.0
2017-03-14 10:20:00,132.38,132.62,132.35,132.6,9462.0,122.8796,123.1024,122.8517,123.0838,9462.0
2017-03-14 10:30:00,132.55,132.66,132.35,132.35,16787.0,123.0374,123.1395,122.8517,122.8517,16787.0
2017-03-14 10:40:00,132.3,132.3,132.1,132.1,15809.0,122.8053,122.8053,122.6197,122.6197,15809.0
2017-03-14 10:50:00,132.1,132.4,132.1,132.37,8463.0,122.6197,122.8981,122.6197,122.8703,8463.0
2017-03-14 11:00:00,132.38,132.44,132.26,132.26,8156.0,122.8796,122.9353,122.7682,122.7682,8156.0
2017-03-14 11:10:00,132.25,132.29,132.09,132.17,10219.0,122.7589,122.796,122.6104,122.6847,10219.0
2017-03-14 11:20:00,132.17,132.28,132.11,132.11,9627.0,122.6847,122.7868,122.629,122.629,9627.0
2017-03-14 11:30:00,132.15,132.27,132.12,132.23,11399.0,122.6661,122.7775,122.6382,122.7403,11399.0
2017-03-14 11:40:00,132.21,132.28,132.15,132.15,8615.0,122.7218,122.7868,122.6661,122.6661,8615.0
2017-03-14 11:50:00,132.2,132.2,132.13,132.16,4008.0,122.7125,122.7125,122.6475,122.6754,4008.0
2017-03-14 12:00:00,132.16,132.16,131.93,131.93,7257.0,122.6754,122.6754,122.4619,122.4619,7257.0
2017-03-14 12:10:00,131.92,131.92,131.68,131.71,12214.0,122.4526,122.4526,122.2298,122.2577,12214.0
2017-03-14 12:20:00,131.76,131.8,131.72,131.73,4210.0,122.3041,122.3412,122.2669,122.2762,4210.0
2017-03-14 12:30:00,131.75,131.77,131.65,131.69,6811.0,122.2948,122.3134,122.202,122.2391,6811.0
2017-03-14 12:40:00,131.67,131.74,131.64,131.67,3671.0,122.2205,122.2855,122.1927,122.2205,3671.0
2017-03-14 12:50:00,131.67,131.67,131.57,131.62,5452.0,122.2205,122.2205,122.1277,122.1741,5452.0
2017-03-14 13:00:00,131.64,131.74,131.64,131.74,5001.0,122.1927,122.2855,122.1927,122.2855,5001.0
2017-03-14 13:10:00,131.74,131.86,131.71,131.83,4600.0,122.2855,122.3969,122.2577,122.3691,4600.0
2017-03-14 13:20:00,131.86,131.96,131.8,131.96,3500.0,122.3969,122.4897,122.3412,122.4897,3500.0
2017-03-14 13:30:00,131.94,132.02,131.91,131.96,5414.0,122.4712,122.5454,122.4433,122.4897,5414.0
2017-03-14 13:40:00,131.96,131.99,131.86,131.86,3100.0,122.4897,122.5176,122.3969,122.3969,3100.0
2017-03-14 13:50:00,131.94,131.97,131.88,131.91,5200.0,122.4712,122.499,122.4155,122.4433,5200.0
2017-03-14 14:00:00,131.93,132.01,131.9,131.96,5271.0,122.4619,122.5361,122.434,122.4897,5271.0
2017-03-14 14:10:00,131.99,131.99,131.76,131.88,7390.0,122.5176,122.5176,122.3041,122.4155,7390.0
2017-03-14 14:20:00,131.88,131.96,131.86,131.96,4433.0,122.4155,122.4897,122.3969,122.4897,4433.0
2017-03-14 14:30:00,131.94,132.06,131.92,132.04,10512.0,122.4712,122.5825,122.4526,122.564,10512.0
2017-03-14 14:40:00,132.06,132.06,131.9,131.93,5000.0,122.5825,122.5825,122.434,122.4619,5000.0
2017-03-14 14:50:00,131.89,131.95,131.84,131.85,6840.0,122.4247,122.4804,122.3783,122.3876,6840.0
2017-03-14 15:00:00,131.89,132.01,131.89,131.99,8905.0,122.4247,122.5361,122.4247,122.5176,8905.0
2017-03-14 15:10:00,132.02,132.25,132.01,132.21,16673.0,122.5454,122.7589,122.5361,122.7218,16673.0
2017-03-14 15:20:00,132.2,132.29,132.15,132.29,10935.0,122.7125,122.796,122.6661,122.796,10935.0
2017-03-14 15:30:00,132.29,132.34,132.24,132.3,15716.0,122.796,122.8425,122.7496,122.8053,15716.0
2017-03-14 15:40:00,132.3,132.31,132.16,132.22,27653.0,122.8053,122.8146,122.6754,122.7311,27653.0
2017-03-14 15:50:00,132.2,132.22,132.13,132.18,34117.0,122.7125,122.7311,122.6475,122.6939,34117.0
2017-03-15 09:30:00,131.75,132.25,130.53,130.76,103176.0,122.2948,122.7589,121.1624,121.3758,103176.0
2017-03-15 09:40:00,130.87,131.06,130.43,130.52,92681.0,121.478,121.6543,121.0695,121.1531,92681.0
2017-03-15 09:50:00,130.52,130.62,130.28,130.42,39758.0,121.1531,121.2459,120.9303,121.0602,39758.0
2017-03-15 10:00:00,130.41,130.51,130.08,130.26,46111.0,121.051,121.1438,120.7446,120.9117,46111.0
2017-03-15 10:10:00,130.26,130.31,129.89,129.98,43401.0,120.9117,120.9581,120.5683,120.6518,43401.0
2017-03-15 10:20:00,129.98,130.03,129.81,129.85,54053.0,120.6518,120.6982,120.494,120.5312,54053.0
2017-03-15 10:30:00,129.85,129.88,129.56,129.57,78731.0,120.5312,120.559,120.262,120.2712,78731.0
2017-03-15 10:40:00,129.56,129.85,129.33,129.44,42943.0,120.262,120.5312,120.0485,120.1506,42943.0
2017-03-15 10:50:00,129.47,129.75,129.18,129.3,95579.0,120.1784,120.4383,119.9092,120.0206,95579.0
2017-03-15 11:00:00,129.43,129.43,128.92,128.93,59829.0,120.1413,120.1413,119.6679,119.6772,59829.0
2017-03-15 11:10:00,128.99,131.07,128.93,130.77,418472.0,119.7329,121.6636,119.6772,121.3851,418472.0
2017-03-15 11:20:00,130.82,130.84,130.25,130.28,107940.0,121.4315,121.4501,120.9024,120.9303,107940.0
2017-03-15 11:30:00,130.29,130.48,130.2,130.2,88132.0,120.9396,121.1159,120.856,120.856,88132.0
2017-03-15 11:40:00,130.23,130.23,129.94,130.04,54791.0,120.8839,120.8839,120.6147,120.7075,54791.0
2017-03-15 11:50:00,130.03,130.06,129.8,129.89,21534.0,120.6982,120.7261,120.4847,120.5683,21534.0
2017-03-15 12:00:00,129.89,130.2,129.88,130.15,23262.0,120.5683,120.856,120.559,120.8096,23262.0
2017-03-15 12:10:00,130.12,130.13,129.89,129.96,18004.0,120.7818,120.7911,120.5683,120.6333,18004.0
2017-03-15 12:20:00,129.95,130.02,129.81,129.89,17118.0,120.624,120.689,120.494,120.5683,17118.0
2017-03-15 12:30:00,129.91,130.07,129.87,130.02,20004.0,120.5868,120.7354,120.5497,120.689,20004.0
2017-03-15 12:40:00,130.02,130.16,129.98,130.16,56298.0,120.689,120.8189,120.6518,120.8189,56298.0
2017-03-15 12:50:00,130.18,130.22,130.04,130.14,21809.0,120.8375,120.8746,120.7075,120.8003,21809.0
2017-03-15 13:00:00,130.18,130.55,130.18,130.42,22125.0,120.8375,121.1809,120.8375,121.0602,22125.0
2017-03-15 13:10:00,130.41,130.45,130.28,130.32,10423.0,121.051,121.0881,120.9303,120.9674,10423.0
2017-03-15 13:20:00,130.32,130.46,130.29,130.46,14307.0,120.9674,121.0974,120.9396,121.0974,14307.0
2017-03-15 13:30:00,130.46,130.58,130.41,130.56,20067.0,121.0974,121.2088,121.051,121.1902,20067.0
2017-03-15 13:40:00,130.56,130.71,130.54,130.65,17865.0,121.1902,121.3294,121.1716,121.2737,17865.0
2017-03-15 13:50:00,130.67,130.72,130.34,130.45,28152.0,121.2923,121.3387,120.986,121.0881,28152.0
2017-03-15 14:00:00,130.47,131.07,130.42,130.92,65697.0,121.1067,121.6636,121.0602,121.5244,65697.0
2017-03-15 14:10:00,130.92,130.95,130.67,130.74,24206.0,121.5244,121.5522,121.2923,121.3573,24206.0
2017-03-15 14:20:00,130.72,130.81,130.6,130.61,29476.0,121.3387,121.4223,121.2273,121.2366,29476.0
2017-03-15 14:30:00,130.61,131.05,130.61,131.05,43082.0,121.2366,121.645,121.2366,121.645,43082.0
2017-03-15 14:40:00,131.09,131.1,130.91,131.02,29062.0,121.6822,121.6914,121.5151,121.6172,29062.0
2017-03-15 14:50:00,130.98,131.03,130.84,130.94,21093.0,121.5801,121.6265,121.4501,121.5429,21093.0
2017-03-15 15:00:00,130.97,131.0,130.8,130.85,18735.0,121.5708,121.5986,121.413,121.4594,18735.0
2017-03-15 15:10:00,130.86,130.88,130.76,130.84,31538.0,121.4687,121.4872,121.3758,121.4501,31538.0
2017-03-15 15:20:00,130.86,130.93,130.75,130.82,21869.0,121.4687,121.5336,121.3666,121.4315,21869.0
2017-03-15 15:30:00,130.79,130.99,130.79,130.84,33290.0,121.4037,121.5893,121.4037,121.4501,33290.0
2017-03-15 15:40:00,130.83,130.91,130.47,130.51,49121.0,121.4408,121.5151,121.1067,121.1438,49121.0
2017-03-15 15:50:00,130.51,130.56,130.24,130.34,167907.0,121.1438,121.1902,120.8932,120.986,167907.0
2017-03-16 09:30:00,130.53,131.33,130.53,131.3,76146.0,121.1624,121.9049,121.1624,121.8771,76146.0
2017-03-16 09:40:00,131.3,131.45,131.23,131.44,47433.0,121.8771,122.0163,121.8121,122.007,47433.0
2017-03-16 09:50:00,131.46,131.65,131.37,131.59,32957.0,122.0256,122.202,121.9421,122.1463,32957.0
2017-03-16 10:00:00,131.6,131.7,131.5,131.65,33759.0,122.1556,122.2484,122.0627,122.202,33759.0
2017-03-16 10:10:00,131.65,131.65,131.41,131.45,15704.0,122.202,122.202,121.9792,122.0163,15704.0
2017-03-16 10:20:00,131.47,131.51,131.28,131.36,16068.0,122.0349,122.072,121.8585,121.9328,16068.0
2017-03-16 10:30:00,131.37,131.57,131.37,131.46,12169.0,121.9421,122.1277,121.9421,122.0256,12169.0
2017-03-16 10:40:00,131.46,131.66,131.44,131.65,15644.0,122.0256,122.2113,122.007,122.202,15644.0
2017-03-16 10:50:00,131.65,131.72,131.56,131.67,16868.0,122.202,122.2669,122.1184,122.2205,16868.0
2017-03-16 11:00:00,131.67,131.75,131.61,131.71,15611.0,122.2205,122.2948,122.1648,122.2577,15611.0
2017-03-16 11:10:00,131.72,131.8,131.65,131.77,11232.0,122.2669,122.3412,122.202,122.3134,11232.0
2017-03-16 11:20:00,131.75,131.79,131.61,131.7,16819.0,122.2948,122.3319,122.1648,122.2484,16819.0
2017-03-16 11:30:00,131.68,131.75,131.41,131.49,9860.0,122.2298,122.2948,121.9792,122.0535,9860.0
2017-03-16 11:40:00,131.48,131.56,131.43,131.51,14674.0,122.0442,122.1184,121.9978,122.072,14674.0
2017-03-16 11:50:00,131.51,131.56,131.45,131.56,7303.0,122.072,122.1184,122.0163,122.1184,7303.0
2017-03-16 12:00:00,131.6,131.6,131.54,131.6,7809.0,122.1556,122.1556,122.0999,122.1556,7809.0
2017-03-16 12:10:00,131.61,131.65,131.55,131.61,13638.0,122.1648,122.202,122.1091,122.1648,13638.0
2017-03-16 12:20:00,131.6,131.65,131.57,131.65,10139.0,122.1556,122.202,122.1277,122.202,10139.0
2017-03-16 12:30:00,131.65,131.66,131.58,131.64,8852.0,122.202,122.2113,122.137,122.1927,8852.0
2017-03-16 12:40:00,131.64,131.7,131.62,131.63,9840.0,122.1927,122.2484,122.1741,122.1834,9840.0
2017-03-16 12:50:00,131.63,131.64,131.54,131.54,7526.0,122.1834,122.1927,122.0999,122.0999,7526.0
2017-03-16 13:00:00,131.55,131.61,131.53,131.59,7375.0,122.1091,122.1648,122.0906,122.1463,7375.0
2017-03-16 13:10:00,131.59,131.59,131.28,131.35,19939.0,122.1463,122.1463,121.8585,121.9235,19939.0
2017-03-16 13:20:00,131.38,131.38,131.17,131.3,15009.0,121.9513,121.9513,121.7564,121.8771,15009.0
2017-03-16 13:30:00,131.3,131.56,131.24,131.56,13135.0,121.8771,122.1184,121.8214,122.1184,13135.0
2017-03-16 13:40:00,131.53,131.62,131.46,131.62,9539.0,122.0906,122.1741,122.0256,122.1741,9539.0
2017-03-16 13:50:00,131.63,131.64,131.57,131.59,12728.0,122.1834,122.1927,122.1277,122.1463,12728.0
2017-03-16 14:00:00,131.63,131.67,131.61,131.65,14150.0,122.1834,122.2205,122.1648,122.202,14150.0
2017-03-16 14:10:00,131.68,131.74,131.62,131.71,9228.0,122.2298,122.2855,122.1741,122.2577,9228.0
2017-03-16 14:20:00,131.72,131.76,131.64,131.72,10375.0,122.2669,122.3041,122.1927,122.2669,10375.0
2017-03-16 14:30:00,131.74,131.85,131.71,131.71,10200.0,122.2855,122.3876,122.2577,122.2577,10200.0
2017-03-16 14:40:00,131.71,131.76,131.55,131.58,9760.0,122.2577,122.3041,122.1091,122.137,9760.0
2017-03-16 14:50:00,131.59,131.61,131.48,131.48,13909.0,122.1463,122.1648,122.0442,122.0442,13909.0
2017-03-16 15:00:00,131.48,131.56,131.41,131.54,14565.0,122.0442,122.1184,121.9792,122.0999,14565.0
2017-03-16 15:10:00,131.53,131.61,131.52,131.58,10792.0,122.0906,122.1648,122.0813,122.137,10792.0
2017-03-16 15:20:00,131.59,131.68,131.58,131.63,18351.0,122.1463,122.2298,122.137,122.1834,18351.0
2017-03-16 15:30:00,131.63,131.63,131.45,131.58,17751.0,122.1834,122.1834,122.0163,122.137,17751.0
2017-03-16 15:40:00,131.58,131.74,131.58,131.64,28781.0,122.137,122.2855,122.137,122.1927,28781.0
2017-03-16 15:50:00,131.65,131.72,131.52,131.69,71998.0,122.202,122.2669,122.0813,122.2391,71998.0
2017-03-17 09:30:00,131.3,131.63,130.94,130.94,259087.0,121.8771,122.1834,121.5429,121.5429,259087.0
2017-03-17 09:40:00,130.96,131.12,130.76,130.98,23680.0,121.5615,121.71,121.3758,121.5801,23680.0
2017-03-17 09:50:00,131.0,131.0,130.42,130.46,23270.0,121.5986,121.5986,121.0602,121.0974,23270.0
2017-03-17 10:00:00,130.43,130.56,130.09,130.17,44111.0,121.0695,121.1902,120.7539,120.8282,44111.0
2017-03-17 10:10:00,130.18,130.28,129.87,130.1,30231.0,120.8375,120.9303,120.5497,120.7632,30231.0
2017-03-17 10:20:00,130.08,130.2,129.88,130.2,18194.0,120.7446,120.856,120.559,120.856,18194.0
2017-03-17 10:30:00,130.2,130.2,129.88,129.99,37277.0,120.856,120.856,120.559,120.6611,37277.0
2017-03-17 10:40:00,130.02,130.12,129.92,130.08,33007.0,120.689,120.7818,120.5961,120.7446,33007.0
2017-03-17 10:50:00,130.08,130.12,129.94,130.08,22079.0,120.7446,120.7818,120.6147,120.7446,22079.0
2017-03-17 11:00:00,130.07,130.12,129.91,130.12,19746.0,120.7354,120.7818,120.5868,120.7818,19746.0
2017-03-17 11:10:00,130.11,130.24,129.99,130.13,52839.0,120.7725,120.8932,120.6611,120.7911,52839.0
2017-03-17 11:20:00,130.14,130.48,130.13,130.21,29558.0,120.8003,121.1159,120.7911,120.8653,29558.0
2017-03-17 11:30:00,130.23,130.38,130.13,130.19,16413.0,120.8839,121.0231,120.7911,120.8468,16413.0
2017-03-17 11:40:00,130.19,130.24,130.07,130.09,20348.0,120.8468,120.8932,120.7354,120.7539,20348.0
2017-03-17 11:50:00,130.11,130.2,130.07,130.09,37840.0,120.7725,120.856,120.7354,120.7539,37840.0
2017-03-17 12:00:00,130.1,130.19,130.07,130.15,81893.0,120.7632,120.8468,120.7354,120.8096,81893.0
2017-03-17 12:10:00,130.15,130.27,130.08,130.24,55524.0,120.8096,120.921,120.7446,120.8932,55524.0
2017-03-17 12:20:00,130.25,130.31,130.21,130.3,35520.0,120.9024,120.9581,120.8653,120.9489,35520.0
2017-03-17 12:30:00,130.3,130.31,130.18,130.18,27855.0,120.9489,120.9581,120.8375,120.8375,27855.0
2017-03-17 12:40:00,130.22,130.27,130.12,130.21,14477.0,120.8746,120.921,120.7818,120.8653,14477.0
2017-03-17 12:50:00,130.24,130.3,130.21,130.29,26138.0,120.8932,120.9489,120.8653,120.9396,26138.0
2017-03-17 13:00:00,130.26,130.35,130.25,130.35,25836.0,120.9117,120.9953,120.9024,120.9953,25836.0
2017-03-17 13:10:00,130.35,130.66,130.34,130.58,20378.0,120.9953,121.283,120.986,121.2088,20378.0
2017-03-17 13:20:00,130.59,130.76,130.54,130.76,9647.0,121.218,121.3758,121.1716,121.3758,9647.0
2017-03-17 13:30:00,130.74,130.76,130.6,130.66,17409.0,121.3573,121.3758,121.2273,121.283,17409.0
2017-03-17 13:40:00,130.66,130.75,130.59,130.64,15574.0,121.283,121.3666,121.218,121.2645,15574.0
2017-03-17 13:50:00,130.64,130.64,130.51,130.61,9224.0,121.2645,121.2645,121.1438,121.2366,9224.0
2017-03-17 14:00:00,130.62,130.65,130.53,130.56,33759.0,121.2459,121.2737,121.1624,121.1902,33759.0
2017-03-17 14:10:00,130.57,130.58,130.49,130.58,21551.0,121.1995,121.2088,121.1252,121.2088,21551.0
2017-03-17 14:20:00,130.58,130.6,130.46,130.5,16378.0,121.2088,121.2273,121.0974,121.1345,16378.0
2017-03-17 14:30:00,130.49,130.6,130.47,130.58,28516.0,121.1252,121.2273,121.1067,121.2088,28516.0
2017-03-17 14:40:00,130.58,130.58,130.48,130.51,21178.0,121.2088,121.2088,121.1159,121.1438,21178.0
2017-03-17 14:50:00,130.54,130.59,130.45,130.45,25409.0,121.1716,121.218,121.0881,121.0881,25409.0
2017-03-17 15:00:00,130.45,130.47,130.39,130.43,25855.0,121.0881,121.1067,121.0324,121.0695,25855.0
2017-03-17 15:10:00,130.41,130.41,130.27,130.36,17645.0,121.051,121.051,120.921,121.0046,17645.0
2017-03-17 15:20:00,130.35,130.36,130.12,130.13,26416.0,120.9953,121.0046,120.7818,120.7911,26416.0
2017-03-17 15:30:00,130.15,130.21,130.06,130.12,32448.0,120.8096,120.8653,120.7261,120.7818,32448.0
2017-03-17 15:40:00,130.11,130.2,130.01,130.02,56250.0,120.7725,120.856,120.6797,120.689,56250.0
2017-03-17 15:50:00,130.03,130.12,129.92,129.96,142721.0,120.6982,120.7818,120.5961,120.6333,142721.0
2017-03-20 09:30:00,129.99,130.23,129.7,129.78,17253.0,120.6611,120.8839,120.3919,120.4662,17253.0
2017-03-20 09:40:00,129.79,130.02,129.6,129.81,13667.0,120.4755,120.689,120.2991,120.494,13667.0
2017-03-20 09:50:00,129.79,129.98,129.65,129.7,23601.0,120.4755,120.6518,120.3455,120.3919,23601.0
2017-03-20 10:00:00,129.7,129.9,129.7,129.82,17159.0,120.3919,120.5776,120.3919,120.5033,17159.0
2017-03-20 10:10:00,129.85,130.23,129.84,130.16,34284.0,120.5312,120.8839,120.5219,120.8189,34284.0
2017-03-20 10:20:00,130.21,130.22,129.94,129.98,23787.0,120.8653,120.8746,120.6147,120.6518,23787.0
2017-03-20 10:30:00,129.95,130.05,129.94,130.03,23228.0,120.624,120.7168,120.6147,120.6982,23228.0
2017-03-20 10:40:00,130.01,130.21,130.0,130.17,18113.0,120.6797,120.8653,120.6704,120.8282,18113.0
2017-03-20 10:50:00,130.12,130.21,130.0,130.19,16474.0,120.7818,120.8653,120.6704,120.8468,16474.0
2017-03-20 11:00:00,130.18,130.22,129.85,129.9,33430.0,120.8375,120.8746,120.5312,120.5776,33430.0
2017-03-20 11:10:00,129.9,130.0,129.82,129.87,83875.0,120.5776,120.6704,120.5033,120.5497,83875.0
2017-03-20 11:20:00,129.87,129.98,129.87,129.94,10501.0,120.5497,120.6518,120.5497,120.6147,10501.0
2017-03-20 11:30:00,129.94,130.02,129.85,129.95,12183.0,120.6147,120.689,120.5312,120.624,12183.0
2017-03-20 11:40:00,129.93,129.98,129.89,129.96,9169.0,120.6054,120.6518,120.5683,120.6333,9169.0
2017-03-20 11:50:00,129.96,129.97,129.89,129.96,12513.0,120.6333,120.6425,120.5683,120.6333,12513.0
2017-03-20 12:00:00,129.92,129.97,129.82,129.86,50646.0,120.5961,120.6425,120.5033,120.5404,50646.0
2017-03-20 12:10:00,129.87,129.88,129.6,129.65,15097.0,120.5497,120.559,120.2991,120.3455,15097.0
2017-03-20 12:20:00,129.64,129.79,129.63,129.64,11010.0,120.3362,120.4755,120.3269,120.3362,11010.0
2017-03-20 12:30:00,129.68,129.68,129.49,129.53,11440.0,120.3734,120.3734,120.197,120.2341,11440.0
2017-03-20 12:40:00,129.52,129.62,129.42,129.51,56563.0,120.2248,120.3177,120.132,120.2156,56563.0
2017-03-20 12:50:00,129.51,129.64,129.46,129.47,7294.0,120.2156,120.3362,120.1691,120.1784,7294.0
2017-03-20 13:00:00,129.46,129.55,129.41,129.49,38329.0,120.1691,120.2527,120.1227,120.197,38329.0
2017-03-20 13:10:00,129.44,129.72,129.44,129.72,7231.0,120.1506,120.4105,120.1506,120.4105,7231.0
2017-03-20 13:20:00,129.66,129.8,129.61,129.64,14238.0,120.3548,120.4847,120.3084,120.3362,14238.0
2017-03-20 13:30:00,129.62,129.72,129.57,129.59,9599.0,120.3177,120.4105,120.2712,120.2898,9599.0
2017-03-20 13:40:00,129.53,129.53,129.3,129.36,8143.0,120.2341,120.2341,120.0206,120.0763,8143.0
2017-03-20 13:50:00,129.36,129.42,129.28,129.28,10850.0,120.0763,120.132,120.0021,120.0021,10850.0
2017-03-20 14:00:00,129.3,129.35,129.24,129.35,11488.0,120.0206,120.067,119.9649,120.067,11488.0
2017-03-20 14:10:00,129.36,129.43,129.29,129.43,10208.0,120.0763,120.1413,120.0113,120.1413,10208.0
2017-03-20 14:20:00,129.4,129.58,129.39,129.53,12726.0,120.1134,120.2805,120.1042,120.2341,12726.0
2017-03-20 14:30:00,129.57,129.57,129.25,129.3,41696.0,120.2712,120.2712,119.9742,120.0206,41696.0
2017-03-20 14:40:00,129.27,129.45,129.27,129.31,7186.0,119.9928,120.1599,119.9928,120.0299,7186.0
2017-03-20 14:50:00,129.3,129.36,129.21,129.36,7688.0,120.0206,120.0763,119.9371,120.0763,7688.0
2017-03-20 15:00:00,129.39,129.57,129.36,129.57,19623.0,120.1042,120.2712,120.0763,120.2712,19623.0
2017-03-20 15:10:00,129.59,129.72,129.55,129.67,12252.0,120.2898,120.4105,120.2527,120.3641,12252.0
2017-03-20 15:20:00,129.71,129.71,129.62,129.69,39174.0,120.4012,120.4012,120.3177,120.3826,39174.0
2017-03-20 15:30:00,129.71,129.83,129.68,129.79,137529.0,120.4012,120.5126,120.3734,120.4755,137529.0
2017-03-20 15:40:00,129.78,129.85,129.71,129.74,77019.0,120.4662,120.5312,120.4012,120.429,77019.0
2017-03-20 15:50:00,129.76,129.78,129.63,129.69,64018.0,120.4476,120.4662,120.3269,120.3826,64018.0
2017-03-21 09:30:00,130.33,130.72,129.92,130.72,17570.0,120.9767,121.3387,120.5961,121.3387,17570.0
2017-03-21 09:40:00,130.68,130.99,130.5,130.74,6484.0,121.3016,121.5893,121.1345,121.3573,6484.0
2017-03-21 09:50:00,130.72,130.85,130.67,130.71,7211.0,121.3387,121.4594,121.2923,121.3294,7211.0
2017-03-21 10:00:00,130.7,130.76,130.48,130.49,22756.0,121.3202,121.3758,121.1159,121.1252,22756.0
2017-03-21 10:10:00,130.48,130.59,130.14,130.18,6400.0,121.1159,121.218,120.8003,120.8375,6400.0
2017-03-21 10:20:00,130.21,130.23,129.76,129.89,11470.0,120.8653,120.8839,120.4476,120.5683,11470.0
2017-03-21 10:30:00,129.83,129.95,129.75,129.86,7828.0,120.5126,120.624,120.4383,120.5404,7828.0
2017-03-21 10:40:00,129.87,129.96,129.72,129.82,4400.0,120.5497,120.6333,120.4105,120.5033,4400.0
2017-03-21 10:50:00,129.79,129.81,129.38,129.68,13353.0,120.4755,120.494,120.0949,120.3734,13353.0
2017-03-21 11:00:00,129.69,129.71,129.47,129.61,13665.0,120.3826,120.4012,120.1784,120.3084,13665.0
2017-03-21 11:10:00,129.64,129.64,128.78,128.78,23535.0,120.3362,120.3362,119.5379,119.5379,23535.0
2017-03-21 11:20:00,128.84,129.14,128.73,128.81,32182.0,119.5936,119.8721,119.4915,119.5658,32182.0
2017-03-21 11:30:00,128.8,128.82,128.54,128.72,13847.0,119.5565,119.5751,119.3152,119.4822,13847.0
2017-03-21 11:40:00,128.67,128.89,128.66,128.89,10977.0,119.4358,119.64,119.4266,119.64,10977.0
2017-03-21 11:50:00,128.81,128.87,128.7,128.87,12462.0,119.5658,119.6215,119.4637,119.6215,12462.0
2017-03-21 12:00:00,128.86,129.19,128.81,129.11,9772.0,119.6122,119.9185,119.5658,119.8443,9772.0
2017-03-21 12:10:00,129.17,129.2,128.77,128.78,25192.0,119.9,119.9278,119.5287,119.5379,25192.0
2017-03-21 12:20:00,128.88,128.88,128.7,128.72,7881.0,119.6308,119.6308,119.4637,119.4822,7881.0
2017-03-21 12:30:00,128.81,128.81,128.7,128.71,8106.0,119.5658,119.5658,119.4637,119.473,8106.0
2017-03-21 12:40:00,128.72,128.77,128.61,128.61,5850.0,119.4822,119.5287,119.3801,119.3801,5850.0
2017-03-21 12:50:00,128.61,128.78,128.56,128.72,3698.0,119.3801,119.5379,119.3337,119.4822,3698.0
2017-03-21 13:00:00,128.68,128.71,128.56,128.59,6895.0,119.4451,119.473,119.3337,119.3616,6895.0
2017-03-21 13:10:00,128.59,128.68,128.48,128.61,21587.0,119.3616,119.4451,119.2595,119.3801,21587.0
2017-03-21 13:20:00,128.59,128.73,128.46,128.73,10814.0,119.3616,119.4915,119.2409,119.4915,10814.0
2017-03-21 13:30:00,128.82,128.82,128.6,128.66,5127.0,119.5751,119.5751,119.3709,119.4266,5127.0
2017-03-21 13:40:00,128.67,128.71,128.53,128.59,9832.0,119.4358,119.473,119.3059,119.3616,9832.0
2017-03-21 13:50:00,128.58,128.64,128.44,128.47,11635.0,119.3523,119.408,119.2223,119.2502,11635.0
2017-03-21 14:00:00,128.46,128.72,128.41,128.69,34118.0,119.2409,119.4822,119.1945,119.4544,34118.0
2017-03-21 14:10:00,128.69,128.78,128.44,128.56,51137.0,119.4544,119.5379,119.2223,119.3337,51137.0
2017-03-21 14:20:00,128.6,128.6,128.34,128.39,23096.0,119.3709,119.3709,119.1295,119.1759,23096.0
2017-03-21 14:30:00,128.39,128.76,128.36,128.62,13967.0,119.1759,119.5194,119.1481,119.3894,13967.0
2017-03-21 14:40:00,128.58,128.65,128.3,128.36,9573.0,119.3523,119.4173,119.0924,119.1481,9573.0
2017-03-21 14:50:00,128.42,128.58,128.32,128.53,12557.0,119.2038,119.3523,119.111,119.3059,12557.0
2017-03-21 15:00:00,128.52,128.54,128.41,128.49,12857.0,119.2966,119.3152,119.1945,119.2688,12857.0
2017-03-21 15:10:00,128.49,128.51,128.27,128.34,47116.0,119.2688,119.2873,119.0645,119.1295,47116.0
2017-03-21 15:20:00,128.32,128.33,128.15,128.31,17112.0,119.111,119.1202,118.9532,119.1017,17112.0
2017-03-21 15:30:00,128.31,128.37,128.15,128.21,29294.0,119.1017,119.1574,118.9532,119.0088,29294.0
2017-03-21 15:40:00,128.16,128.21,127.77,128.08,40369.0,118.9624,119.0088,118.6004,118.8882,40369.0
2017-03-21 15:50:00,128.09,128.25,128.01,128.19,69048.0,118.8975,119.046,118.8232,118.9903,69048.0
2017-03-22 09:30:00,128.25,128.7,127.28,127.79,94182.0,119.046,119.4637,118.1456,118.619,94182.0
2017-03-22 09:40:00,127.83,128.28,127.83,128.01,17260.0,118.6561,119.0738,118.6561,118.8232,17260.0
2017-03-22 09:50:00,128.01,128.06,127.7,127.78,21941.0,118.8232,118.8696,118.5354,118.6097,21941.0
2017-03-22 10:00:00,127.86,127.86,127.53,127.73,36252.0,118.684,118.684,118.3776,118.5633,36252.0
2017-03-22 10:10:00,127.69,127.81,127.58,127.75,25983.0,118.5262,118.6376,118.4241,118.5819,25983.0
2017-03-22 10:20:00,127.64,127.85,127.6,127.83,18383.0,118.4798,118.6747,118.4426,118.6561,18383.0
2017-03-22 10:30:00,127.77,127.98,127.7,127.87,26854.0,118.6004,118.7954,118.5354,118.6932,26854.0
2017-03-22 10:40:00,127.89,127.94,127.73,127.87,99587.0,118.7118,118.7582,118.5633,118.6932,99587.0
2017-03-22 10:50:00,127.87,128.06,127.83,127.91,67808.0,118.6932,118.8696,118.6561,118.7304,67808.0
2017-03-22 11:00:00,127.93,127.93,127.66,127.77,51827.0,118.7489,118.7489,118.4983,118.6004,51827.0
2017-03-22 11:10:00,127.77,128.31,127.7,128.3,50708.0,118.6004,119.1017,118.5354,119.0924,50708.0
2017-03-22 11:20:00,128.41,128.47,128.09,128.12,31567.0,119.1945,119.2502,118.8975,118.9253,31567.0
2017-03-22 11:30:00,128.12,128.14,127.92,127.99,35995.0,118.9253,118.9439,118.7397,118.8046,35995.0
2017-03-22 11:40:00,127.97,128.11,127.95,128.0,50347.0,118.7861,118.916,118.7675,118.8139,50347.0
2017-03-22 11:50:00,128.0,128.28,128.0,128.26,34811.0,118.8139,119.0738,118.8139,119.0553,34811.0
2017-03-22 12:00:00,128.24,128.58,128.0,128.54,70710.0,119.0367,119.3523,118.8139,119.3152,70710.0
2017-03-22 12:10:00,128.51,128.52,128.3,128.38,45371.0,119.2873,119.2966,119.0924,119.1666,45371.0
2017-03-22 12:20:00,128.41,128.49,128.31,128.33,55469.0,119.1945,119.2688,119.1017,119.1202,55469.0
2017-03-22 12:30:00,128.33,128.34,128.2,128.22,18715.0,119.1202,119.1295,118.9996,119.0181,18715.0
2017-03-22 12:40:00,128.22,128.25,127.97,128.12,27049.0,119.0181,119.046,118.7861,118.9253,27049.0
2017-03-22 12:50:00,128.18,128.28,128.13,128.18,9789.0,118.981,119.0738,118.9346,118.981,9789.0
2017-03-22 13:00:00,128.16,128.18,127.89,128.1,20938.0,118.9624,118.981,118.7118,118.9067,20938.0
2017-03-22 13:10:00,128.13,128.24,128.05,128.19,14976.0,118.9346,119.0367,118.8603,118.9903,14976.0
2017-03-22 13:20:00,128.19,128.37,128.19,128.33,14518.0,118.9903,119.1574,118.9903,119.1202,14518.0
2017-03-22 13:30:00,128.34,128.53,128.33,128.49,21367.0,119.1295,119.3059,119.1202,119.2688,21367.0
2017-03-22 13:40:00,128.49,128.53,128.39,128.47,64071.0,119.2688,119.3059,119.1759,119.2502,64071.0
2017-03-22 13:50:00,128.47,128.5,128.28,128.3,19578.0,119.2502,119.278,119.0738,119.0924,19578.0
2017-03-22 14:00:00,128.28,128.33,128.23,128.23,14349.0,119.0738,119.1202,119.0274,119.0274,14349.0
2017-03-22 14:10:00,128.22,128.36,128.2,128.22,18819.0,119.0181,119.1481,118.9996,119.0181,18819.0
2017-03-22 14:20:00,128.22,128.3,128.11,128.14,17855.0,119.0181,119.0924,118.916,118.9439,17855.0
2017-03-22 14:30:00,128.14,128.35,128.12,128.35,15791.0,118.9439,119.1388,118.9253,119.1388,15791.0
2017-03-22 14:40:00,128.32,128.34,128.25,128.31,20186.0,119.111,119.1295,119.046,119.1017,20186.0
2017-03-22 14:50:00,128.32,128.49,128.31,128.33,25058.0,119.111,119.2688,119.1017,119.1202,25058.0
2017-03-22 15:00:00,128.3,128.48,128.28,128.3,53655.0,119.0924,119.2595,119.0738,119.0924,53655.0
2017-03-22 15:10:00,128.3,128.42,128.24,128.41,33145.0,119.0924,119.2038,119.0367,119.1945,33145.0
2017-03-22 15:20:00,128.44,128.65,128.41,128.42,31400.0,119.2223,119.4173,119.1945,119.2038,31400.0
2017-03-22 15:30:00,128.42,128.59,128.4,128.5,97468.0,119.2038,119.3616,119.1852,119.278,97468.0
2017-03-22 15:40:00,128.5,128.55,128.45,128.5,79132.0,119.278,119.3244,119.2316,119.278,79132.0
2017-03-22 15:50:00,128.5,128.69,128.46,128.48,162633.0,119.278,119.4544,119.2409,119.2595,162633.0
2017-03-23 09:30:00,128.54,129.22,127.88,128.95,14902.0,119.3152,119.9464,118.7025,119.6957,14902.0
2017-03-23 09:40:00,128.9,129.01,128.82,128.96,9167.0,119.6493,119.7514,119.5751,119.705,9167.0
2017-03-23 09:50:00,128.87,129.0,128.76,128.78,13980.0,119.6215,119.7422,119.5194,119.5379,13980.0
2017-03-23 10:00:00,128.78,129.34,128.75,129.34,24428.0,119.5379,120.0578,119.5101,120.0578,24428.0
2017-03-23 10:10:00,129.33,129.43,129.04,129.09,17982.0,120.0485,120.1413,119.7793,119.8257,17982.0
2017-03-23 10:20:00,129.07,129.22,129.02,129.1,22759.0,119.8071,119.9464,119.7607,119.835,22759.0
2017-03-23 10:30:00,129.07,129.33,129.07,129.33,26702.0,119.8071,120.0485,119.8071,120.0485,26702.0
2017-03-23 10:40:00,129.35,129.54,129.33,129.53,18676.0,120.067,120.2434,120.0485,120.2341,18676.0
2017-03-23 10:50:00,129.58,129.78,129.55,129.6,14201.0,120.2805,120.4662,120.2527,120.2991,14201.0
2017-03-23 11:00:00,129.59,129.73,129.57,129.61,22336.0,120.2898,120.4198,120.2712,120.3084,22336.0
2017-03-23 11:10:00,129.61,129.72,129.51,129.71,18141.0,120.3084,120.4105,120.2156,120.4012,18141.0
2017-03-23 11:20:00,129.72,130.04,129.62,129.97,10465.0,120.4105,120.7075,120.3177,120.6425,10465.0
2017-03-23 11:30:00,129.97,130.02,129.87,129.9,10878.0,120.6425,120.689,120.5497,120.5776,10878.0
2017-03-23 11:40:00,129.88,130.0,129.74,129.91,13053.0,120.559,120.6704,120.429,120.5868,13053.0
2017-03-23 11:50:00,129.96,129.96,129.61,129.7,23326.0,120.6333,120.6333,120.3084,120.3919,23326.0
2017-03-23 12:00:00,129.7,129.83,129.6,129.6,20044.0,120.3919,120.5126,120.2991,120.2991,20044.0
2017-03-23 12:10:00,129.61,129.63,129.46,129.52,20724.0,120.3084,120.3269,120.1691,120.2248,20724.0
2017-03-23 12:20:00,129.47,129.61,129.44,129.49,7988.0,120.1784,120.3084,120.1506,120.197,7988.0
2017-03-23 12:30:00,129.49,129.55,129.37,129.43,5285.0,120.197,120.2527,120.0856,120.1413,5285.0
2017-03-23 12:40:00,129.48,129.6,129.48,129.5,4935.0,120.1877,120.2991,120.1877,120.2063,4935.0
2017-03-23 12:50:00,129.52,129.7,129.52,129.63,37541.0,120.2248,120.3919,120.2248,120.3269,37541.0
2017-03-23 13:00:00,129.6,129.6,129.14,129.14,11859.0,120.2991,120.2991,119.8721,119.8721,11859.0
2017-03-23 13:10:00,129.07,129.25,129.04,129.04,3902.0,119.8071,119.9742,119.7793,119.7793,3902.0
2017-03-23 13:20:00,129.07,129.09,128.83,128.83,8235.0,119.8071,119.8257,119.5844,119.5844,8235.0
2017-03-23 13:30:00,128.85,128.97,128.82,128.83,6786.0,119.6029,119.7143,119.5751,119.5844,6786.0
2017-03-23 13:40:00,128.81,129.19,128.78,129.09,15334.0,119.5658,119.9185,119.5379,119.8257,15334.0
2017-03-23 13:50:00,129.1,129.19,128.99,128.99,6684.0,119.835,119.9185,119.7329,119.7329,6684.0
2017-03-23 14:00:00,128.95,129.2,128.94,129.2,13665.0,119.6957,119.9278,119.6865,119.9278,13665.0
2017-03-23 14:10:00,129.2,129.33,129.19,129.27,8614.0,119.9278,120.0485,119.9185,119.9928,8614.0
2017-03-23 14:20:00,129.27,129.27,129.18,129.2,7928.0,119.9928,119.9928,119.9092,119.9278,7928.0
2017-03-23 14:30:00,129.17,129.23,129.15,129.2,8306.0,119.9,119.9556,119.8814,119.9278,8306.0
2017-03-23 14:40:00,129.21,129.33,129.2,129.27,9896.0,119.9371,120.0485,119.9278,119.9928,9896.0
2017-03-23 14:50:00,129.23,129.35,129.2,129.2,10527.0,119.9556,120.067,119.9278,119.9278,10527.0
2017-03-23 15:00:00,129.23,129.23,129.11,129.2,8519.0,119.9556,119.9556,119.8443,119.9278,8519.0
2017-03-23 15:10:00,129.19,129.19,129.01,129.01,10185.0,119.9185,119.9185,119.7514,119.7514,10185.0
2017-03-23 15:20:00,129.08,129.17,128.96,129.02,9756.0,119.8164,119.9,119.705,119.7607,9756.0
2017-03-23 15:30:00,129.02,129.14,128.85,129.03,24233.0,119.7607,119.8721,119.6029,119.77,24233.0
2017-03-23 15:40:00,129.05,129.16,128.85,129.15,30317.0,119.7886,119.8907,119.6029,119.8814,30317.0
2017-03-23 15:50:00,129.15,129.21,128.95,129.15,68884.0,119.8814,119.9371,119.6957,119.8814,68884.0
2017-03-24 09:30:00,129.48,129.54,129.06,129.44,19244.0,120.1877,120.2434,119.7978,120.1506,19244.0
2017-03-24 09:40:00,129.38,129.46,129.33,129.38,14097.0,120.0949,120.1691,120.0485,120.0949,14097.0
2017-03-24 09:50:00,129.4,129.57,129.38,129.41,11411.0,120.1134,120.2712,120.0949,120.1227,11411.0
2017-03-24 10:00:00,129.48,129.61,129.48,129.52,10807.0,120.1877,120.3084,120.1877,120.2248,10807.0
2017-03-24 10:10:00,129.58,129.74,129.55,129.73,4800.0,120.2805,120.429,120.2527,120.4198,4800.0
2017-03-24 10:20:00,129.7,129.88,129.56,129.83,6631.0,120.3919,120.559,120.262,120.5126,6631.0
2017-03-24 10:30:00,129.85,129.9,129.8,129.83,7495.0,120.5312,120.5776,120.4847,120.5126,7495.0
2017-03-24 10:40:00,129.83,129.91,129.74,129.86,8223.0,120.5126,120.5868,120.429,120.5404,8223.0
2017-03-24 10:50:00,129.84,130.02,129.78,130.0,15234.0,120.5219,120.689,120.4662,120.6704,15234.0
2017-03-24 11:00:00,130.0,130.07,129.92,130.07,18209.0,120.6704,120.7354,120.5961,120.7354,18209.0
2017-03-24 11:10:00,130.07,130.27,130.07,130.23,9925.0,120.7354,120.921,120.7354,120.8839,9925.0
2017-03-24 11:20:00,130.22,130.35,130.22,130.31,22616.0,120.8746,120.9953,120.8746,120.9581,22616.0
2017-03-24 11:30:00,130.3,130.54,130.29,130.51,8002.0,120.9489,121.1716,120.9396,121.1438,8002.0
2017-03-24 11:40:00,130.5,130.54,130.15,130.38,22575.0,121.1345,121.1716,120.8096,121.0231,22575.0
2017-03-24 11:50:00,130.38,130.55,130.29,130.55,7473.0,121.0231,121.1809,120.9396,121.1809,7473.0
2017-03-24 12:00:00,130.52,130.8,130.45,130.77,59585.0,121.1531,121.413,121.0881,121.3851,59585.0
2017-03-24 12:10:00,130.77,130.8,130.45,130.46,43135.0,121.3851,121.413,121.0881,121.0974,43135.0
2017-03-24 12:20:00,130.39,130.5,130.35,130.38,13799.0,121.0324,121.1345,120.9953,121.0231,13799.0
2017-03-24 12:30:00,130.42,130.46,130.27,130.39,100700.0,121.0602,121.0974,120.921,121.0324,100700.0
2017-03-24 12:40:00,130.43,130.5,130.34,130.47,9491.0,121.0695,121.1345,120.986,121.1067,9491.0
2017-03-24 12:50:00,130.47,130.48,130.15,130.23,9936.0,121.1067,121.1159,120.8096,120.8839,9936.0
2017-03-24 13:00:00,130.19,130.26,129.92,129.93,8756.0,120.8468,120.9117,120.5961,120.6054,8756.0
2017-03-24 13:10:00,129.98,130.03,129.83,129.91,4969.0,120.6518,120.6982,120.5126,120.5868,4969.0
2017-03-24 13:20:00,129.9,130.09,129.9,130.02,6434.0,120.5776,120.7539,120.5776,120.689,6434.0
2017-03-24 13:30:00,130.03,130.03,129.81,129.87,5698.0,120.6982,120.6982,120.494,120.5497,5698.0
2017-03-24 13:40:00,129.87,129.93,129.81,129.81,6623.0,120.5497,120.6054,120.494,120.494,6623.0
2017-03-24 13:50:00,129.83,129.83,129.67,129.75,3646.0,120.5126,120.5126,120.3641,120.4383,3646.0
2017-03-24 14:00:00,129.74,129.79,129.65,129.7,6447.0,120.429,120.4755,120.3455,120.3919,6447.0
2017-03-24 14:10:00,129.68,129.8,129.67,129.8,9607.0,120.3734,120.4847,120.3641,120.4847,9607.0
2017-03-24 14:20:00,129.77,129.8,129.69,129.72,12970.0,120.4569,120.4847,120.3826,120.4105,12970.0
2017-03-24 14:30:00,129.76,129.76,129.7,129.72,8337.0,120.4476,120.4476,120.3919,120.4105,8337.0
2017-03-24 14:40:00,129.67,129.68,129.39,129.45,7287.0,120.3641,120.3734,120.1042,120.1599,7287.0
2017-03-24 14:50:00,129.4,129.45,129.24,129.3,5332.0,120.1134,120.1599,119.9649,120.0206,5332.0
2017-03-24 15:00:00,129.31,129.31,129.07,129.2,19539.0,120.0299,120.0299,119.8071,119.9278,19539.0
2017-03-24 15:10:00,129.18,129.2,128.89,128.97,23136.0,119.9092,119.9278,119.64,119.7143,23136.0
2017-03-24 15:20:00,128.98,129.3,128.96,129.27,12942.0,119.7236,120.0206,119.705,119.9928,12942.0
2017-03-24 15:30:00,129.26,129.83,129.19,129.83,31079.0,119.9835,120.5126,119.9185,120.5126,31079.0
2017-03-24 15:40:00,129.86,130.0,129.56,129.73,35585.0,120.5404,120.6704,120.262,120.4198,35585.0
2017-03-24 15:50:00,129.68,129.9,129.54,129.71,73146.0,120.3734,120.5776,120.2434,120.4012,73146.0
2017-03-27 09:30:00,128.54,128.68,127.97,128.18,16203.0,119.3152,119.4451,118.7861,118.981,16203.0
2017-03-27 09:40:00,128.14,128.57,128.11,128.57,2972.0,118.9439,119.343,118.916,119.343,2972.0
2017-03-27 09:50:00,128.64,128.8,128.59,128.74,6923.0,119.408,119.5565,119.3616,119.5008,6923.0
2017-03-27 10:00:00,128.65,128.75,128.5,128.5,6655.0,119.4173,119.5101,119.278,119.278,6655.0
2017-03-27 10:10:00,128.54,128.63,128.37,128.37,6856.0,119.3152,119.3987,119.1574,119.1574,6856.0
2017-03-27 10:20:00,128.37,128.54,128.28,128.53,4515.0,119.1574,119.3152,119.0738,119.3059,4515.0
2017-03-27 10:30:00,128.56,128.65,128.35,128.35,12484.0,119.3337,119.4173,119.1388,119.1388,12484.0
2017-03-27 10:40:00,128.34,128.39,128.26,128.28,7413.0,119.1295,119.1759,119.0553,119.0738,7413.0
2017-03-27 10:50:00,128.28,128.57,128.22,128.49,7563.0,119.0738,119.343,119.0181,119.2688,7563.0
2017-03-27 11:00:00,128.54,128.59,128.5,128.51,11143.0,119.3152,119.3616,119.278,119.2873,11143.0
2017-03-27 11:10:00,128.47,128.6,128.47,128.55,8923.0,119.2502,119.3709,119.2502,119.3244,8923.0
2017-03-27 11:20:00,128.6,128.73,128.57,128.64,48126.0,119.3709,119.4915,119.343,119.408,48126.0
2017-03-27 11:30:00,128.63,128.84,128.6,128.75,160714.0,119.3987,119.5936,119.3709,119.5101,160714.0
2017-03-27 11:40:00,128.72,128.82,128.59,128.68,14620.0,119.4822,119.5751,119.3616,119.4451,14620.0
2017-03-27 11:50:00,128.63,128.63,128.31,128.31,14327.0,119.3987,119.3987,119.1017,119.1017,14327.0
2017-03-27 12:00:00,128.29,128.47,128.19,128.41,42113.0,119.0831,119.2502,118.9903,119.1945,42113.0
2017-03-27 12:10:00,128.39,128.51,128.32,128.41,24886.0,119.1759,119.2873,119.111,119.1945,24886.0
2017-03-27 12:20:00,128.41,128.5,128.38,128.41,10172.0,119.1945,119.278,119.1666,119.1945,10172.0
2017-03-27 12:30:00,128.37,128.5,128.32,128.45,7300.0,119.1574,119.278,119.111,119.2316,7300.0
2017-03-27 12:40:00,128.44,128.55,128.36,128.55,5496.0,119.2223,119.3244,119.1481,119.3244,5496.0
2017-03-27 12:50:00,128.53,128.61,128.4,128.47,29524.0,119.3059,119.3801,119.1852,119.2502,29524.0
2017-03-27 13:00:00,128.5,128.85,128.48,128.85,51521.0,119.278,119.6029,119.2595,119.6029,51521.0
2017-03-27 13:10:00,128.88,128.96,128.83,128.94,9556.0,119.6308,119.705,119.5844,119.6865,9556.0
2017-03-27 13:20:00,128.96,129.01,128.74,128.94,32886.0,119.705,119.7514,119.5008,119.6865,32886.0
2017-03-27 13:30:00,128.95,129.05,128.9,128.9,9007.0,119.6957,119.7886,119.6493,119.6493,9007.0
2017-03-27 13:40:00,128.89,128.94,128.8,128.83,10093.0,119.64,119.6865,119.5565,119.5844,10093.0
2017-03-27 13:50:00,128.83,128.94,128.78,128.89,2530.0,119.5844,119.6865,119.5379,119.64,2530.0
2017-03-27 14:00:00,128.94,129.08,128.88,129.07,13925.0,119.6865,119.8164,119.6308,119.8071,13925.0
2017-03-27 14:10:00,129.05,129.08,128.8,128.82,5637.0,119.7886,119.8164,119.5565,119.5751,5637.0
2017-03-27 14:20:00,128.84,128.87,128.77,128.87,5980.0,119.5936,119.6215,119.5287,119.6215,5980.0
2017-03-27 14:30:00,128.85,128.94,128.75,128.83,17322.0,119.6029,119.6865,119.5101,119.5844,17322.0
2017-03-27 14:40:00,128.83,128.95,128.79,128.88,9488.0,119.5844,119.6957,119.5472,119.6308,9488.0
2017-03-27 14:50:00,128.88,128.95,128.83,128.94,9036.0,119.6308,119.6957,119.5844,119.6865,9036.0
2017-03-27 15:00:00,128.93,128.95,128.7,128.78,18302.0,119.6772,119.6957,119.4637,119.5379,18302.0
2017-03-27 15:10:00,128.77,128.89,128.51,128.89,39028.0,119.5287,119.64,119.2873,119.64,39028.0
2017-03-27 15:20:00,128.91,128.95,128.84,128.84,11340.0,119.6586,119.6957,119.5936,119.5936,11340.0
2017-03-27 15:30:00,128.84,128.84,128.66,128.66,21520.0,119.5936,119.5936,119.4266,119.4266,21520.0
2017-03-27 15:40:00,128.66,128.77,128.39,128.39,24662.0,119.4266,119.5287,119.1759,119.1759,24662.0
2017-03-27 15:50:00,128.43,128.54,128.39,128.46,58969.0,119.2131,119.3152,119.1759,119.2409,58969.0
2017-03-28 09:30:00,128.31,129.04,127.83,128.37,17409.0,119.1017,119.7793,118.6561,119.1574,17409.0
2017-03-28 09:40:00,128.39,128.58,128.07,128.08,8928.0,119.1759,119.3523,118.8789,118.8882,8928.0
2017-03-28 09:50:00,128.12,128.21,127.91,128.18,15059.0,118.9253,119.0088,118.7304,118.981,15059.0
2017-03-28 10:00:00,128.18,128.54,128.04,128.45,15885.0,118.981,119.3152,118.851,119.2316,15885.0
2017-03-28 10:10:00,128.48,128.55,128.23,128.37,9733.0,119.2595,119.3244,119.0274,119.1574,9733.0
2017-03-28 10:20:00,128.32,128.35,128.17,128.21,6117.0,119.111,119.1388,118.9717,119.0088,6117.0
2017-03-28 10:30:00,128.2,128.35,128.17,128.35,6410.0,118.9996,119.1388,118.9717,119.1388,6410.0
2017-03-28 10:40:00,128.35,128.53,128.35,128.52,7017.0,119.1388,119.3059,119.1388,119.2966,7017.0
2017-03-28 10:50:00,128.5,128.5,128.3,128.3,4553.0,119.278,119.278,119.0924,119.0924,4553.0
2017-03-28 11:00:00,128.4,128.59,128.4,128.49,10555.0,119.1852,119.3616,119.1852,119.2688,10555.0
2017-03-28 11:10:00,128.52,128.62,128.49,128.55,7609.0,119.2966,119.3894,119.2688,119.3244,7609.0
2017-03-28 11:20:00,128.57,128.58,128.42,128.42,10586.0,119.343,119.3523,119.2038,119.2038,10586.0
2017-03-28 11:30:00,128.47,128.62,128.4,128.44,5991.0,119.2502,119.3894,119.1852,119.2223,5991.0
2017-03-28 11:40:00,128.46,128.64,128.45,128.61,9094.0,119.2409,119.408,119.2316,119.3801,9094.0
2017-03-28 11:50:00,128.64,128.77,128.48,128.54,16593.0,119.408,119.5287,119.2595,119.3152,16593.0
2017-03-28 12:00:00,128.55,128.64,128.54,128.57,5634.0,119.3244,119.408,119.3152,119.343,5634.0
2017-03-28 12:10:00,128.53,128.69,128.51,128.51,5007.0,119.3059,119.4544,119.2873,119.2873,5007.0
2017-03-28 12:20:00,128.55,128.63,128.54,128.6,5951.0,119.3244,119.3987,119.3152,119.3709,5951.0
2017-03-28 12:30:00,128.61,128.62,128.52,128.6,10488.0,119.3801,119.3894,119.2966,119.3709,10488.0
2017-03-28 12:40:00,128.61,128.61,128.48,128.5,8661.0,119.3801,119.3801,119.2595,119.278,8661.0
2017-03-28 12:50:00,128.49,128.68,128.49,128.62,5820.0,119.2688,119.4451,119.2688,119.3894,5820.0
2017-03-28 13:00:00,128.64,128.74,128.61,128.71,8054.0,119.408,119.5008,119.3801,119.473,8054.0
2017-03-28 13:10:00,128.71,128.82,128.7,128.8,10550.0,119.473,119.5751,119.4637,119.5565,10550.0
2017-03-28 13:20:00,128.79,128.82,128.69,128.72,6433.0,119.5472,119.5751,119.4544,119.4822,6433.0
2017-03-28 13:30:00,128.71,128.71,128.6,128.63,8881.0,119.473,119.473,119.3709,119.3987,8881.0
2017-03-28 13:40:00,128.64,128.87,128.64,128.82,4835.0,119.408,119.6215,119.408,119.5751,4835.0
2017-03-28 13:50:00,128.84,129.04,128.8,128.96,8626.0,119.5936,119.7793,119.5565,119.705,8626.0
2017-03-28 14:00:00,129.0,129.07,128.89,129.07,8474.0,119.7422,119.8071,119.64,119.8071,8474.0
2017-03-28 14:10:00,129.09,129.21,129.09,129.2,8755.0,119.8257,119.9371,119.8257,119.9278,8755.0
2017-03-28 14:20:00,129.2,129.22,129.1,129.1,10815.0,119.9278,119.9464,119.835,119.835,10815.0
2017-03-28 14:30:00,129.13,129.2,128.97,129.2,7970.0,119.8628,119.9278,119.7143,119.9278,7970.0
2017-03-28 14:40:00,129.15,129.21,129.07,129.07,11857.0,119.8814,119.9371,119.8071,119.8071,11857.0
2017-03-28 14:50:00,129.08,129.09,128.93,128.94,12050.0,119.8164,119.8257,119.6772,119.6865,12050.0
2017-03-28 15:00:00,128.94,129.11,128.92,128.97,20139.0,119.6865,119.8443,119.6679,119.7143,20139.0
2017-03-28 15:10:00,128.95,129.05,128.79,128.81,13199.0,119.6957,119.7886,119.5472,119.5658,13199.0
2017-03-28 15:20:00,128.8,128.81,128.65,128.76,26978.0,119.5565,119.5658,119.4173,119.5194,26978.0
2017-03-28 15:30:00,128.76,128.88,128.7,128.88,24252.0,119.5194,119.6308,119.4637,119.6308,24252.0
2017-03-28 15:40:00,128.86,128.88,128.66,128.69,30298.0,119.6122,119.6308,119.4266,119.4544,30298.0
2017-03-28 15:50:00,128.68,128.81,128.63,128.69,69579.0,119.4451,119.5658,119.3987,119.4544,69579.0
2017-03-29 09:30:00,128.61,128.69,127.79,128.21,15456.0,119.3801,119.4544,118.619,119.0088,15456.0
2017-03-29 09:40:00,128.23,128.31,127.93,127.93,11488.0,119.0274,119.1017,118.7489,118.7489,11488.0
2017-03-29 09:50:00,127.86,128.39,127.8,128.39,3369.0,118.684,119.1759,118.6283,119.1759,3369.0
2017-03-29 10:00:00,128.39,128.56,128.08,128.16,8632.0,119.1759,119.3337,118.8882,118.9624,8632.0
2017-03-29 10:10:00,128.16,128.35,128.15,128.35,29153.0,118.9624,119.1388,118.9532,119.1388,29153.0
2017-03-29 10:20:00,128.33,128.39,128.2,128.35,39202.0,119.1202,119.1759,118.9996,119.1388,39202.0
2017-03-29 10:30:00,128.34,128.53,128.34,128.41,27761.0,119.1295,119.3059,119.1295,119.1945,27761.0
2017-03-29 10:40:00,128.43,128.56,128.33,128.46,17247.0,119.2131,119.3337,119.1202,119.2409,17247.0
2017-03-29 10:50:00,128.46,128.59,128.43,128.49,7519.0,119.2409,119.3616,119.2131,119.2688,7519.0
2017-03-29 11:00:00,128.49,128.59,128.46,128.5,10184.0,119.2688,119.3616,119.2409,119.278,10184.0
2017-03-29 11:10:00,128.53,128.56,128.46,128.5,11555.0,119.3059,119.3337,119.2409,119.278,11555.0
2017-03-29 11:20:00,128.53,128.59,128.45,128.47,7286.0,119.3059,119.3616,119.2316,119.2502,7286.0
2017-03-29 11:30:00,128.47,128.51,128.21,128.21,8755.0,119.2502,119.2873,119.0088,119.0088,8755.0
2017-03-29 11:40:00,128.13,128.21,128.13,128.16,3910.0,118.9346,119.0088,118.9346,118.9624,3910.0
2017-03-29 11:50:00,128.16,128.27,128.12,128.22,4323.0,118.9624,119.0645,118.9253,119.0181,4323.0
2017-03-29 12:00:00,128.21,128.33,128.21,128.28,3238.0,119.0088,119.1202,119.0088,119.0738,3238.0
2017-03-29 12:10:00,128.25,128.52,128.25,128.49,2882.0,119.046,119.2966,119.046,119.2688,2882.0
2017-03-29 12:20:00,128.48,128.53,128.43,128.49,6400.0,119.2595,119.3059,119.2131,119.2688,6400.0
2017-03-29 12:30:00,128.46,128.46,128.33,128.37,3476.0,119.2409,119.2409,119.1202,119.1574,3476.0
2017-03-29 12:40:00,128.35,128.38,128.25,128.37,2120.0,119.1388,119.1666,119.046,119.1574,2120.0
2017-03-29 12:50:00,128.37,128.37,128.22,128.27,7975.0,119.1574,119.1574,119.0181,119.0645,7975.0
2017-03-29 13:00:00,128.3,128.3,128.24,128.25,8191.0,119.0924,119.0924,119.0367,119.046,8191.0
2017-03-29 13:10:00,128.18,128.26,128.15,128.15,4238.0,118.981,119.0553,118.9532,118.9532,4238.0
2017-03-29 13:20:00,128.18,128.22,128.1,128.14,10511.0,118.981,119.0181,118.9067,118.9439,10511.0
2017-03-29 13:30:00,128.15,128.16,128.03,128.03,10522.0,118.9532,118.9624,118.8418,118.8418,10522.0
2017-03-29 13:40:00,128.04,128.05,127.98,127.98,7961.0,118.851,118.8603,118.7954,118.7954,7961.0
2017-03-29 13:50:00,128.0,128.03,127.89,127.9,11712.0,118.8139,118.8418,118.7118,118.7211,11712.0
2017-03-29 14:00:00,127.91,127.92,127.76,127.8,20273.0,118.7304,118.7397,118.5911,118.6283,20273.0
2017-03-29 14:10:00,127.79,127.89,127.75,127.89,23573.0,118.619,118.7118,118.5819,118.7118,23573.0
2017-03-29 14:20:00,127.89,128.07,127.88,128.01,12159.0,118.7118,118.8789,118.7025,118.8232,12159.0
2017-03-29 14:30:00,128.02,128.03,127.92,127.99,11462.0,118.8325,118.8418,118.7397,118.8046,11462.0
2017-03-29 14:40:00,128.02,128.03,127.97,127.98,12841.0,118.8325,118.8418,118.7861,118.7954,12841.0
2017-03-29 14:50:00,127.99,128.1,127.95,128.06,9739.0,118.8046,118.9067,118.7675,118.8696,9739.0
2017-03-29 15:00:00,128.07,128.29,128.07,128.23,15916.0,118.8789,119.0831,118.8789,119.0274,15916.0
2017-03-29 15:10:00,128.25,128.25,128.14,128.16,6167.0,119.046,119.046,118.9439,118.9624,6167.0
2017-03-29 15:20:00,128.22,128.36,128.19,128.36,26423.0,119.0181,119.1481,118.9903,119.1481,26423.0
2017-03-29 15:30:00,128.34,128.45,128.3,128.42,14563.0,119.1295,119.2316,119.0924,119.2038,14563.0
2017-03-29 15:40:00,128.4,128.41,128.25,128.31,22163.0,119.1852,119.1945,119.046,119.1017,22163.0
2017-03-29 15:50:00,128.31,128.36,128.23,128.32,39558.0,119.1017,119.1481,119.0274,119.111,39558.0
2017-03-30 09:30:00,128.32,128.4,128.05,128.22,14789.0,119.111,119.1852,118.8603,119.0181,14789.0
2017-03-30 09:40:00,128.3,128.52,128.13,128.46,5592.0,119.0924,119.2966,118.9346,119.2409,5592.0
2017-03-30 09:50:00,128.44,128.49,128.31,128.45,5619.0,119.2223,119.2688,119.1017,119.2316,5619.0
2017-03-30 10:00:00,128.44,128.68,128.37,128.58,5325.0,119.2223,119.4451,119.1574,119.3523,5325.0
2017-03-30 10:10:00,128.53,128.85,128.53,128.85,2206.0,119.3059,119.6029,119.3059,119.6029,2206.0
2017-03-30 10:20:00,128.76,128.76,128.57,128.69,9350.0,119.5194,119.5194,119.343,119.4544,9350.0
2017-03-30 10:30:00,128.68,128.93,128.67,128.87,5280.0,119.4451,119.6772,119.4358,119.6215,5280.0
2017-03-30 10:40:00,128.87,128.89,128.8,128.8,4585.0,119.6215,119.64,119.5565,119.5565,4585.0
2017-03-30 10:50:00,128.84,128.87,128.76,128.79,6038.0,119.5936,119.6215,119.5194,119.5472,6038.0
2017-03-30 11:00:00,128.82,128.87,128.74,128.77,7260.0,119.5751,119.6215,119.5008,119.5287,7260.0
2017-03-30 11:10:00,128.79,128.79,128.66,128.69,14255.0,119.5472,119.5472,119.4266,119.4544,14255.0
2017-03-30 11:20:00,128.69,128.71,128.6,128.66,7962.0,119.4544,119.473,119.3709,119.4266,7962.0
2017-03-30 11:30:00,128.69,128.73,128.63,128.63,7295.0,119.4544,119.4915,119.3987,119.3987,7295.0
2017-03-30 11:40:00,128.67,128.67,128.53,128.54,5394.0,119.4358,119.4358,119.3059,119.3152,5394.0
2017-03-30 11:50:00,128.57,128.62,128.46,128.46,3296.0,119.343,119.3894,119.2409,119.2409,3296.0
2017-03-30 12:00:00,128.44,128.6,128.44,128.57,4381.0,119.2223,119.3709,119.2223,119.343,4381.0
2017-03-30 12:10:00,128.63,128.64,128.56,128.61,7467.0,119.3987,119.408,119.3337,119.3801,7467.0
2017-03-30 12:20:00,128.6,128.62,128.52,128.61,1200.0,119.3709,119.3894,119.2966,119.3801,1200.0
2017-03-30 12:30:00,128.6,128.62,128.4,128.4,1400.0,119.3709,119.3894,119.1852,119.1852,1400.0
2017-03-30 12:40:00,128.39,128.51,128.38,128.43,3600.0,119.1759,119.2873,119.1666,119.2131,3600.0
2017-03-30 12:50:00,128.43,128.48,128.43,128.46,1600.0,119.2131,119.2595,119.2131,119.2409,1600.0
2017-03-30 13:00:00,128.46,128.49,128.4,128.4,4111.0,119.2409,119.2688,119.1852,119.1852,4111.0
2017-03-30 13:10:00,128.4,128.59,128.39,128.59,4085.0,119.1852,119.3616,119.1759,119.3616,4085.0
2017-03-30 13:20:00,128.5,128.68,128.5,128.62,3634.0,119.278,119.4451,119.278,119.3894,3634.0
2017-03-30 13:30:00,128.62,128.64,128.58,128.64,4886.0,119.3894,119.408,119.3523,119.408,4886.0
2017-03-30 13:40:00,128.7,128.77,128.59,128.77,2000.0,119.4637,119.5287,119.3616,119.5287,2000.0
2017-03-30 13:50:00,128.73,128.75,128.67,128.73,5385.0,119.4915,119.5101,119.4358,119.4915,5385.0
2017-03-30 14:00:00,128.74,128.76,128.69,128.7,4002.0,119.5008,119.5194,119.4544,119.4637,4002.0
2017-03-30 14:10:00,128.73,128.91,128.71,128.9,4500.0,119.4915,119.6586,119.473,119.6493,4500.0
2017-03-30 14:20:00,128.91,129.08,128.88,129.05,9104.0,119.6586,119.8164,119.6308,119.7886,9104.0
2017-03-30 14:30:00,129.06,129.25,129.06,129.23,11083.0,119.7978,119.9742,119.7978,119.9556,11083.0
2017-03-30 14:40:00,129.21,129.26,129.14,129.16,10427.0,119.9371,119.9835,119.8721,119.8907,10427.0
2017-03-30 14:50:00,129.18,129.24,129.12,129.15,27773.0,119.9092,119.9649,119.8535,119.8814,27773.0
2017-03-30 15:00:00,129.14,129.27,129.14,129.14,26509.0,119.8721,119.9928,119.8721,119.8721,26509.0
2017-03-30 15:10:00,129.15,129.2,129.15,129.17,12967.0,119.8814,119.9278,119.8814,119.9,12967.0
2017-03-30 15:20:00,129.15,129.23,129.15,129.21,11081.0,119.8814,119.9556,119.8814,119.9371,11081.0
2017-03-30 15:30:00,129.22,129.29,129.21,129.25,14386.0,119.9464,120.0113,119.9371,119.9742,14386.0
2017-03-30 15:40:00,129.25,129.3,129.18,129.23,35093.0,119.9742,120.0206,119.9092,119.9556,35093.0
2017-03-30 15:50:00,129.25,129.5,129.18,129.4,125998.0,119.9742,120.2063,119.9092,120.1134,125998.0
2017-03-31 09:30:00,129.16,129.77,128.88,129.6,26236.0,119.8907,120.4569,119.6308,120.2991,26236.0
2017-03-31 09:40:00,129.57,129.91,129.55,129.78,40219.0,120.2712,120.5868,120.2527,120.4662,40219.0
2017-03-31 09:50:00,129.79,130.27,129.76,130.08,28276.0,120.4755,120.921,120.4476,120.7446,28276.0
2017-03-31 10:00:00,130.04,130.4,129.94,130.3,13868.0,120.7075,121.0417,120.6147,120.9489,13868.0
2017-03-31 10:10:00,130.3,130.37,130.17,130.35,14788.0,120.9489,121.0138,120.8282,120.9953,14788.0
2017-03-31 10:20:00,130.34,130.53,130.11,130.12,17179.0,120.986,121.1624,120.7725,120.7818,17179.0
2017-03-31 10:30:00,130.13,130.63,130.13,130.5,23506.0,120.7911,121.2552,120.7911,121.1345,23506.0
2017-03-31 10:40:00,130.47,130.65,130.41,130.51,14741.0,121.1067,121.2737,121.051,121.1438,14741.0
2017-03-31 10:50:00,130.47,130.47,130.04,130.04,26300.0,121.1067,121.1067,120.7075,120.7075,26300.0
2017-03-31 11:00:00,130.0,130.04,129.72,129.73,10843.0,120.6704,120.7075,120.4105,120.4198,10843.0
2017-03-31 11:10:00,129.74,129.86,129.66,129.86,11134.0,120.429,120.5404,120.3548,120.5404,11134.0
2017-03-31 11:20:00,129.86,130.0,129.83,129.93,16219.0,120.5404,120.6704,120.5126,120.6054,16219.0
2017-03-31 11:30:00,129.93,130.36,129.9,130.27,27527.0,120.6054,121.0046,120.5776,120.921,27527.0
2017-03-31 11:40:00,130.3,130.4,130.13,130.13,13811.0,120.9489,121.0417,120.7911,120.7911,13811.0
2017-03-31 11:50:00,130.13,130.31,130.12,130.26,17036.0,120.7911,120.9581,120.7818,120.9117,17036.0
2017-03-31 12:00:00,130.26,130.49,130.15,130.39,22616.0,120.9117,121.1252,120.8096,121.0324,22616.0
2017-03-31 12:10:00,130.42,130.46,130.32,130.38,8756.0,121.0602,121.0974,120.9674,121.0231,8756.0
2017-03-31 12:20:00,130.39,130.52,130.38,130.38,7051.0,121.0324,121.1531,121.0231,121.0231,7051.0
2017-03-31 12:30:00,130.38,130.4,130.25,130.26,6909.0,121.0231,121.0417,120.9024,120.9117,6909.0
2017-03-31 12:40:00,130.26,130.36,130.25,130.3,8330.0,120.9117,121.0046,120.9024,120.9489,8330.0
2017-03-31 12:50:00,130.33,130.36,130.24,130.36,10073.0,120.9767,121.0046,120.8932,121.0046,10073.0
2017-03-31 13:00:00,130.37,130.37,130.27,130.37,9283.0,121.0138,121.0138,120.921,121.0138,9283.0
2017-03-31 13:10:00,130.34,130.49,130.34,130.48,7182.0,120.986,121.1252,120.986,121.1159,7182.0
2017-03-31 13:20:00,130.42,130.53,130.42,130.53,7214.0,121.0602,121.1624,121.0602,121.1624,7214.0
2017-03-31 13:30:00,130.55,130.59,130.39,130.41,6857.0,121.1809,121.218,121.0324,121.051,6857.0
2017-03-31 13:40:00,130.43,130.5,130.39,130.45,7123.0,121.0695,121.1345,121.0324,121.0881,7123.0
2017-03-31 13:50:00,130.46,130.62,130.45,130.45,11603.0,121.0974,121.2459,121.0881,121.0881,11603.0
2017-03-31 14:00:00,130.44,130.6,130.39,130.6,18797.0,121.0788,121.2273,121.0324,121.2273,18797.0
2017-03-31 14:10:00,130.61,130.75,130.53,130.75,38531.0,121.2366,121.3666,121.1624,121.3666,38531.0
2017-03-31 14:20:00,130.7,130.93,130.64,130.81,16454.0,121.3202,121.5336,121.2645,121.4223,16454.0
2017-03-31 14:30:00,130.75,130.83,130.72,130.8,20880.0,121.3666,121.4408,121.3387,121.413,20880.0
2017-03-31 14:40:00,130.81,130.85,130.71,130.84,15127.0,121.4223,121.4594,121.3294,121.4501,15127.0
2017-03-31 14:50:00,130.83,130.9,130.78,130.81,12465.0,121.4408,121.5058,121.3944,121.4223,12465.0
2017-03-31 15:00:00,130.83,131.04,130.82,131.04,25179.0,121.4408,121.6358,121.4315,121.6358,25179.0
2017-03-31 15:10:00,131.05,131.32,131.03,131.25,58517.0,121.645,121.8957,121.6265,121.8307,58517.0
2017-03-31 15:20:00,131.25,131.31,131.11,131.3,35584.0,121.8307,121.8864,121.7007,121.8771,35584.0
2017-03-31 15:30:00,131.28,131.52,131.21,131.22,46673.0,121.8585,122.0813,121.7936,121.8028,46673.0
2017-03-31 15:40:00,131.2,131.28,130.79,130.8,67997.0,121.7843,121.8585,121.4037,121.413,67997.0
2017-03-31 15:50:00,130.82,130.85,130.71,130.73,164212.0,121.4315,121.4594,121.3294,121.348,164212.0
2017-04-03 09:30:00,130.48,131.72,130.48,131.11,47060.0,121.1159,122.2669,121.1159,121.7007,47060.0
2017-04-03 09:40:00,131.07,131.49,130.31,130.31,50266.0,121.6636,122.0535,120.9581,120.9581,50266.0
2017-04-03 09:50:00,130.32,130.75,130.24,130.66,40442.0,120.9674,121.3666,120.8932,121.283,40442.0
2017-04-03 10:00:00,130.69,130.87,130.52,130.65,32016.0,121.3109,121.478,121.1531,121.2737,32016.0
2017-04-03 10:10:00,130.61,130.61,130.24,130.45,17192.0,121.2366,121.2366,120.8932,121.0881,17192.0
2017-04-03 10:20:00,130.41,130.61,130.19,130.6,53878.0,121.051,121.2366,120.8468,121.2273,53878.0
2017-04-03 10:30:00,130.61,130.71,130.39,130.52,35252.0,121.2366,121.3294,121.0324,121.1531,35252.0
2017-04-03 10:40:00,130.51,130.58,130.44,130.5,35825.0,121.1438,121.2088,121.0788,121.1345,35825.0
2017-04-03 10:50:00,130.48,130.54,129.8,129.81,88642.0,121.1159,121.1716,120.4847,120.494,88642.0
2017-04-03 11:00:00,129.81,129.81,129.43,129.47,39286.0,120.494,120.494,120.1413,120.1784,39286.0
2017-04-03 11:10:00,129.51,129.85,129.42,129.8,28436.0,120.2156,120.5312,120.132,120.4847,28436.0
2017-04-03 11:20:00,129.81,130.09,129.74,130.09,18510.0,120.494,120.7539,120.429,120.7539,18510.0
2017-04-03 11:30:00,130.06,130.12,129.87,130.03,33135.0,120.7261,120.7818,120.5497,120.6982,33135.0
2017-04-03 11:40:00,130.03,130.09,129.42,129.43,91467.0,120.6982,120.7539,120.132,120.1413,91467.0
2017-04-03 11:50:00,129.46,129.57,129.26,129.36,22374.0,120.1691,120.2712,119.9835,120.0763,22374.0
2017-04-03 12:00:00,129.33,129.4,129.18,129.27,17573.0,120.0485,120.1134,119.9092,119.9928,17573.0
2017-04-03 12:10:00,129.27,129.41,129.27,129.4,12967.0,119.9928,120.1227,119.9928,120.1134,12967.0
2017-04-03 12:20:00,129.4,129.67,129.37,129.61,17048.0,120.1134,120.3641,120.0856,120.3084,17048.0
2017-04-03 12:30:00,129.61,129.61,129.31,129.41,19269.0,120.3084,120.3084,120.0299,120.1227,19269.0
2017-04-03 12:40:00,129.41,129.49,129.25,129.3,11939.0,120.1227,120.197,119.9742,120.0206,11939.0
2017-04-03 12:50:00,129.3,129.39,129.21,129.32,16857.0,120.0206,120.1042,119.9371,120.0392,16857.0
2017-04-03 13:00:00,129.33,129.78,129.26,129.64,31156.0,120.0485,120.4662,119.9835,120.3362,31156.0
2017-04-03 13:10:00,129.66,130.18,129.63,129.96,34039.0,120.3548,120.8375,120.3269,120.6333,34039.0
2017-04-03 13:20:00,129.99,130.11,129.64,129.65,73794.0,120.6611,120.7725,120.3362,120.3455,73794.0
2017-04-03 13:30:00,129.62,129.68,129.55,129.61,10219.0,120.3177,120.3734,120.2527,120.3084,10219.0
2017-04-03 13:40:00,129.61,129.61,129.42,129.44,15301.0,120.3084,120.3084,120.132,120.1506,15301.0
2017-04-03 13:50:00,129.38,129.38,129.24,129.26,19678.0,120.0949,120.0949,119.9649,119.9835,19678.0
2017-04-03 14:00:00,129.31,129.31,128.88,128.98,13826.0,120.0299,120.0299,119.6308,119.7236,13826.0
2017-04-03 14:10:00,129.01,129.07,128.66,128.74,16249.0,119.7514,119.8071,119.4266,119.5008,16249.0
2017-04-03 14:20:00,128.77,128.84,128.69,128.84,22975.0,119.5287,119.5936,119.4544,119.5936,22975.0
2017-04-03 14:30:00,128.84,129.04,128.82,129.04,11250.0,119.5936,119.7793,119.5751,119.7793,11250.0
2017-04-03 14:40:00,129.06,129.49,129.06,129.34,16233.0,119.7978,120.197,119.7978,120.0578,16233.0
2017-04-03 14:50:00,129.33,129.33,129.18,129.21,12732.0,120.0485,120.0485,119.9092,119.9371,12732.0
2017-04-03 15:00:00,129.18,129.27,129.13,129.17,10921.0,119.9092,119.9928,119.8628,119.9,10921.0
2017-04-03 15:10:00,129.17,129.6,129.17,129.57,31921.0,119.9,120.2991,119.9,120.2712,31921.0
2017-04-03 15:20:00,129.54,129.64,129.51,129.58,13947.0,120.2434,120.3362,120.2156,120.2805,13947.0
2017-04-03 15:30:00,129.58,129.58,129.37,129.48,22928.0,120.2805,120.2805,120.0856,120.1877,22928.0
2017-04-03 15:40:00,129.49,129.56,129.4,129.47,57750.0,120.197,120.262,120.1134,120.1784,57750.0
2017-04-03 15:50:00,129.46,129.51,129.34,129.35,100880.0,120.1691,120.2156,120.0578,120.067,100880.0
2017-04-04 09:30:00,128.87,128.99,127.89,128.08,44051.0,119.6215,119.7329,118.7118,118.8882,44051.0
2017-04-04 09:40:00,128.12,128.82,128.12,128.66,24433.0,118.9253,119.5751,118.9253,119.4266,24433.0
2017-04-04 09:50:00,128.7,128.77,128.19,128.38,30230.0,119.4637,119.5287,118.9903,119.1666,30230.0
2017-04-04 10:00:00,128.44,128.44,127.78,127.94,25412.0,119.2223,119.2223,118.6097,118.7582,25412.0
2017-04-04 10:10:00,127.95,128.01,127.77,127.9,19275.0,118.7675,118.8232,118.6004,118.7211,19275.0
2017-04-04 10:20:00,127.87,128.05,127.75,127.85,23773.0,118.6932,118.8603,118.5819,118.6747,23773.0
2017-04-04 10:30:00,127.88,128.05,127.86,127.91,17079.0,118.7025,118.8603,118.684,118.7304,17079.0
2017-04-04 10:40:00,127.93,128.03,127.7,127.76,23237.0,118.7489,118.8418,118.5354,118.5911,23237.0
2017-04-04 10:50:00,127.73,127.85,127.6,127.81,21620.0,118.5633,118.6747,118.4426,118.6376,21620.0
2017-04-04 11:00:00,127.81,128.38,127.81,128.38,10001.0,118.6376,119.1666,118.6376,119.1666,10001.0
2017-04-04 11:10:00,128.38,128.47,128.15,128.15,64592.0,119.1666,119.2502,118.9532,118.9532,64592.0
2017-04-04 11:20:00,128.2,128.3,127.99,127.99,22613.0,118.9996,119.0924,118.8046,118.8046,22613.0
2017-04-04 11:30:00,128.0,128.23,128.0,128.23,9714.0,118.8139,119.0274,118.8139,119.0274,9714.0
2017-04-04 11:40:00,128.22,128.26,128.14,128.25,24065.0,119.0181,119.0553,118.9439,119.046,24065.0
2017-04-04 11:50:00,128.25,128.27,128.12,128.17,147544.0,119.046,119.0645,118.9253,118.9717,147544.0
2017-04-04 12:00:00,128.21,128.21,128.03,128.1,13808.0,119.0088,119.0088,118.8418,118.9067,13808.0
2017-04-04 12:10:00,128.03,128.27,128.03,128.18,15583.0,118.8418,119.0645,118.8418,118.981,15583.0
2017-04-04 12:20:00,128.2,128.26,128.13,128.17,33119.0,118.9996,119.0553,118.9346,118.9717,33119.0
2017-04-04 12:30:00,128.2,128.2,128.14,128.18,8346.0,118.9996,118.9996,118.9439,118.981,8346.0
2017-04-04 12:40:00,128.2,128.2,128.04,128.05,21786.0,118.9996,118.9996,118.851,118.8603,21786.0
2017-04-04 12:50:00,128.07,128.11,127.84,128.11,26272.0,118.8789,118.916,118.6654,118.916,26272.0
2017-04-04 13:00:00,128.08,128.14,128.02,128.14,12462.0,118.8882,118.9439,118.8325,118.9439,12462.0
2017-04-04 13:10:00,128.14,128.26,128.11,128.17,42807.0,118.9439,119.0553,118.916,118.9717,42807.0
2017-04-04 13:20:00,128.15,128.26,128.15,128.18,3840.0,118.9532,119.0553,118.9532,118.981,3840.0
2017-04-04 13:30:00,128.2,128.34,128.18,128.32,23641.0,118.9996,119.1295,118.981,119.111,23641.0
2017-04-04 13:40:00,128.35,128.55,128.35,128.51,10938.0,119.1388,119.3244,119.1388,119.2873,10938.0
2017-04-04 13:50:00,128.51,128.73,128.51,128.68,18527.0,119.2873,119.4915,119.2873,119.4451,18527.0
2017-04-04 14:00:00,128.67,128.86,128.67,128.78,26866.0,119.4358,119.6122,119.4358,119.5379,26866.0
2017-04-04 14:10:00,128.74,128.96,128.69,128.83,16641.0,119.5008,119.705,119.4544,119.5844,16641.0
2017-04-04 14:20:00,128.81,128.94,128.65,128.85,51390.0,119.5658,119.6865,119.4173,119.6029,51390.0
2017-04-04 14:30:00,128.81,128.9,128.74,128.81,28936.0,119.5658,119.6493,119.5008,119.5658,28936.0
2017-04-04 14:40:00,128.79,128.86,128.69,128.69,15839.0,119.5472,119.6122,119.4544,119.4544,15839.0
2017-04-04 14:50:00,128.67,128.75,128.63,128.69,11363.0,119.4358,119.5101,119.3987,119.4544,11363.0
2017-04-04 15:00:00,128.61,128.66,128.53,128.59,12496.0,119.3801,119.4266,119.3059,119.3616,12496.0
2017-04-04 15:10:00,128.59,128.71,128.58,128.69,12031.0,119.3616,119.473,119.3523,119.4544,12031.0
2017-04-04 15:20:00,128.65,128.71,128.53,128.65,16296.0,119.4173,119.473,119.3059,119.4173,16296.0
2017-04-04 15:30:00,128.64,128.87,128.63,128.79,46114.0,119.408,119.6215,119.3987,119.5472,46114.0
2017-04-04 15:40:00,128.81,128.9,128.74,128.84,43779.0,119.5658,119.6493,119.5008,119.5936,43779.0
2017-04-04 15:50:00,128.85,128.86,128.69,128.81,103316.0,119.6029,119.6122,119.4544,119.5658,103316.0
2017-04-05 09:30:00,129.46,129.79,128.49,129.79,19030.0,120.1691,120.4755,119.2688,120.4755,19030.0
2017-04-05 09:40:00,129.79,130.48,129.79,130.37,30498.0,120.4755,121.1159,120.4755,121.0138,30498.0
2017-04-05 09:50:00,130.37,130.39,130.1,130.35,55265.0,121.0138,121.0324,120.7632,120.9953,55265.0
2017-04-05 10:00:00,130.3,130.93,130.26,130.8,37932.0,120.9489,121.5336,120.9117,121.413,37932.0
2017-04-05 10:10:00,130.8,130.85,130.33,130.65,31392.0,121.413,121.4594,120.9767,121.2737,31392.0
2017-04-05 10:20:00,130.58,130.88,130.56,130.69,27343.0,121.2088,121.4872,121.1902,121.3109,27343.0
2017-04-05 10:30:00,130.64,130.65,130.17,130.39,20533.0,121.2645,121.2737,120.8282,121.0324,20533.0
2017-04-05 10:40:00,130.39,130.49,130.31,130.36,19120.0,121.0324,121.1252,120.9581,121.0046,19120.0
2017-04-05 10:50:00,130.39,130.42,130.24,130.35,28329.0,121.0324,121.0602,120.8932,120.9953,28329.0
2017-04-05 11:00:00,130.34,130.53,130.27,130.33,33393.0,120.986,121.1624,120.921,120.9767,33393.0
2017-04-05 11:10:00,130.36,130.37,129.85,129.89,26513.0,121.0046,121.0138,120.5312,120.5683,26513.0
2017-04-05 11:20:00,129.89,130.22,129.81,130.16,21008.0,120.5683,120.8746,120.494,120.8189,21008.0
2017-04-05 11:30:00,130.17,130.55,130.12,130.38,28300.0,120.8282,121.1809,120.7818,121.0231,28300.0
2017-04-05 11:40:00,130.42,130.45,130.31,130.39,34238.0,121.0602,121.0881,120.9581,121.0324,34238.0
2017-04-05 11:50:00,130.38,130.44,130.32,130.33,25209.0,121.0231,121.0788,120.9674,120.9767,25209.0
2017-04-05 12:00:00,130.36,130.44,130.32,130.44,22941.0,121.0046,121.0788,120.9674,121.0788,22941.0
2017-04-05 12:10:00,130.45,130.75,130.43,130.75,10188.0,121.0881,121.3666,121.0695,121.3666,10188.0
2017-04-05 12:20:00,130.79,131.09,130.79,131.05,15563.0,121.4037,121.6822,121.4037,121.645,15563.0
2017-04-05 12:30:00,131.01,131.19,131.0,131.19,10408.0,121.6079,121.775,121.5986,121.775,10408.0
2017-04-05 12:40:00,131.19,131.32,131.17,131.28,7099.0,121.775,121.8957,121.7564,121.8585,7099.0
2017-04-05 12:50:00,131.3,131.36,131.24,131.31,4751.0,121.8771,121.9328,121.8214,121.8864,4751.0
2017-04-05 13:00:00,131.34,131.53,131.26,131.48,9379.0,121.9142,122.0906,121.84,122.0442,9379.0
2017-04-05 13:10:00,131.41,131.56,131.4,131.45,10888.0,121.9792,122.1184,121.9699,122.0163,10888.0
2017-04-05 13:20:00,131.44,131.56,131.36,131.39,29310.0,122.007,122.1184,121.9328,121.9606,29310.0
2017-04-05 13:30:00,131.43,131.48,131.34,131.38,14321.0,121.9978,122.0442,121.9142,121.9513,14321.0
2017-04-05 13:40:00,131.35,131.5,131.25,131.42,12459.0,121.9235,122.0627,121.8307,121.9885,12459.0
2017-04-05 13:50:00,131.49,131.6,131.44,131.56,12893.0,122.0535,122.1556,122.007,122.1184,12893.0
2017-04-05 14:00:00,131.53,131.64,131.29,131.59,18838.0,122.0906,122.1927,121.8678,122.1463,18838.0
2017-04-05 14:10:00,131.6,131.64,131.25,131.32,121337.0,122.1556,122.1927,121.8307,121.8957,121337.0
2017-04-05 14:20:00,131.33,131.33,131.18,131.2,10551.0,121.9049,121.9049,121.7657,121.7843,10551.0
2017-04-05 14:30:00,131.22,131.32,131.1,131.22,26817.0,121.8028,121.8957,121.6914,121.8028,26817.0
2017-04-05 14:40:00,131.19,131.33,131.1,131.14,39019.0,121.775,121.9049,121.6914,121.7286,39019.0
2017-04-05 14:50:00,131.17,131.18,130.97,131.15,18453.0,121.7564,121.7657,121.5708,121.7379,18453.0
2017-04-05 15:00:00,131.12,131.41,131.05,131.29,37059.0,121.71,121.9792,121.645,121.8678,37059.0
2017-04-05 15:10:00,131.24,131.3,131.03,131.06,26463.0,121.8214,121.8771,121.6265,121.6543,26463.0
2017-04-05 15:20:00,131.03,131.15,130.42,130.6,40921.0,121.6265,121.7379,121.0602,121.2273,40921.0
2017-04-05 15:30:00,130.63,130.63,130.08,130.41,26418.0,121.2552,121.2552,120.7446,121.051,26418.0
2017-04-05 15:40:00,130.43,130.55,129.99,129.99,42830.0,121.0695,121.1809,120.6611,120.6611,42830.0
2017-04-05 15:50:00,129.98,130.5,129.98,130.18,112395.0,120.6518,121.1345,120.6518,120.8375,112395.0
2017-04-06 09:30:00,130.05,130.1,129.17,129.66,21295.0,120.7168,120.7632,119.9,120.3548,21295.0
2017-04-06 09:40:00,129.75,129.99,129.38,129.54,9305.0,120.4383,120.6611,120.0949,120.2434,9305.0
2017-04-06 09:50:00,129.64,130.15,129.63,130.06,8565.0,120.3362,120.8096,120.3269,120.7261,8565.0
2017-04-06 10:00:00,130.12,130.12,129.69,129.76,57440.0,120.7818,120.7818,120.3826,120.4476,57440.0
2017-04-06 10:10:00,129.81,129.82,129.45,129.57,6543.0,120.494,120.5033,120.1599,120.2712,6543.0
2017-04-06 10:20:00,129.65,129.84,129.56,129.81,6535.0,120.3455,120.5219,120.262,120.494,6535.0
2017-04-06 10:30:00,129.83,129.83,129.54,129.55,5660.0,120.5126,120.5126,120.2434,120.2527,5660.0
2017-04-06 10:40:00,129.55,129.61,129.37,129.54,4854.0,120.2527,120.3084,120.0856,120.2434,4854.0
2017-04-06 10:50:00,129.56,129.71,129.56,129.56,6774.0,120.262,120.4012,120.262,120.262,6774.0
2017-04-06 11:00:00,129.61,129.88,129.61,129.88,9967.0,120.3084,120.559,120.3084,120.559,9967.0
2017-04-06 11:10:00,129.86,130.2,129.83,130.12,73415.0,120.5404,120.856,120.5126,120.7818,73415.0
2017-04-06 11:20:00,130.15,130.53,130.15,130.5,17372.0,120.8096,121.1624,120.8096,121.1345,17372.0
2017-04-06 11:30:00,130.49,130.53,130.31,130.35,5711.0,121.1252,121.1624,120.9581,120.9953,5711.0
2017-04-06 11:40:00,130.34,130.34,130.24,130.29,5015.0,120.986,120.986,120.8932,120.9396,5015.0
2017-04-06 11:50:00,130.31,130.38,130.26,130.35,2710.0,120.9581,121.0231,120.9117,120.9953,2710.0
2017-04-06 12:00:00,130.33,130.35,130.17,130.17,6773.0,120.9767,120.9953,120.8282,120.8282,6773.0
2017-04-06 12:10:00,130.18,130.28,130.15,130.28,3798.0,120.8375,120.9303,120.8096,120.9303,3798.0
2017-04-06 12:20:00,130.31,130.33,130.21,130.21,1500.0,120.9581,120.9767,120.8653,120.8653,1500.0
2017-04-06 12:30:00,130.2,130.26,129.96,130.01,5535.0,120.856,120.9117,120.6333,120.6797,5535.0
2017-04-06 12:40:00,130.01,130.02,129.87,129.93,4718.0,120.6797,120.689,120.5497,120.6054,4718.0
2017-04-06 12:50:00,129.94,130.08,129.91,130.08,5642.0,120.6147,120.7446,120.5868,120.7446,5642.0
2017-04-06 13:00:00,130.07,130.17,130.06,130.17,6224.0,120.7354,120.8282,120.7261,120.8282,6224.0
2017-04-06 13:10:00,130.19,130.45,130.17,130.43,5600.0,120.8468,121.0881,120.8282,121.0695,5600.0
2017-04-06 13:20:00,130.44,130.55,130.36,130.53,2774.0,121.0788,121.1809,121.0046,121.1624,2774.0
2017-04-06 13:30:00,130.52,130.58,130.47,130.52,6602.0,121.1531,121.2088,121.1067,121.1531,6602.0
2017-04-06 13:40:00,130.53,130.53,130.44,130.5,2801.0,121.1624,121.1624,121.0788,121.1345,2801.0
2017-04-06 13:50:00,130.51,130.61,130.5,130.52,5454.0,121.1438,121.2366,121.1345,121.1531,5454.0
2017-04-06 14:00:00,130.53,130.61,130.49,130.55,7018.0,121.1624,121.2366,121.1252,121.1809,7018.0
2017-04-06 14:10:00,130.51,130.64,130.44,130.57,19579.0,121.1438,121.2645,121.0788,121.1995,19579.0
2017-04-06 14:20:00,130.57,130.66,130.4,130.41,9419.0,121.1995,121.283,121.0417,121.051,9419.0
2017-04-06 14:30:00,130.39,130.56,130.37,130.41,20223.0,121.0324,121.1902,121.0138,121.051,20223.0
2017-04-06 14:40:00,130.41,130.54,130.17,130.26,14304.0,121.051,121.1716,120.8282,120.9117,14304.0
2017-04-06 14:50:00,130.23,130.29,130.06,130.1,19697.0,120.8839,120.9396,120.7261,120.7632,19697.0
2017-04-06 15:00:00,130.14,130.35,130.08,130.35,21527.0,120.8003,120.9953,120.7446,120.9953,21527.0
2017-04-06 15:10:00,130.33,130.37,130.23,130.28,11140.0,120.9767,121.0138,120.8839,120.9303,11140.0
2017-04-06 15:20:00,130.26,130.28,130.06,130.09,14736.0,120.9117,120.9303,120.7261,120.7539,14736.0
2017-04-06 15:30:00,130.1,130.1,129.93,130.01,30788.0,120.7632,120.7632,120.6054,120.6797,30788.0
2017-04-06 15:40:00,129.99,130.03,129.87,129.95,41879.0,120.6611,120.6982,120.5497,120.624,41879.0
2017-04-06 15:50:00,129.91,130.06,129.83,129.99,91858.0,120.5868,120.7261,120.5126,120.6611,91858.0
2017-04-07 09:30:00,129.72,130.52,129.72,130.04,10361.0,120.4105,121.1531,120.4105,120.7075,10361.0
2017-04-07 09:40:00,129.93,130.06,129.78,129.84,5600.0,120.6054,120.7261,120.4662,120.5219,5600.0
2017-04-07 09:50:00,129.88,129.94,129.38,129.54,18343.0,120.559,120.6147,120.0949,120.2434,18343.0
2017-04-07 10:00:00,129.57,129.86,129.55,129.81,6564.0,120.2712,120.5404,120.2527,120.494,6564.0
2017-04-07 10:10:00,129.79,129.94,129.78,129.9,10274.0,120.4755,120.6147,120.4662,120.5776,10274.0
2017-04-07 10:20:00,129.91,130.12,129.86,130.06,6468.0,120.5868,120.7818,120.5404,120.7261,6468.0
2017-04-07 10:30:00,130.02,130.17,129.93,130.16,8677.0,120.689,120.8282,120.6054,120.8189,8677.0
2017-04-07 10:40:00,130.13,130.13,129.96,129.96,7680.0,120.7911,120.7911,120.6333,120.6333,7680.0
2017-04-07 10:50:00,129.98,129.98,129.82,129.84,8904.0,120.6518,120.6518,120.5033,120.5219,8904.0
2017-04-07 11:00:00,129.89,129.96,129.8,129.82,9249.0,120.5683,120.6333,120.4847,120.5033,9249.0
2017-04-07 11:10:00,129.79,129.92,129.69,129.91,15274.0,120.4755,120.5961,120.3826,120.5868,15274.0
2017-04-07 11:20:00,129.95,130.2,129.95,130.07,48936.0,120.624,120.856,120.624,120.7354,48936.0
2017-04-07 11:30:00,130.11,130.12,129.98,130.05,8469.0,120.7725,120.7818,120.6518,120.7168,8469.0
2017-04-07 11:40:00,130.09,130.12,129.95,130.1,8467.0,120.7539,120.7818,120.624,120.7632,8467.0
2017-04-07 11:50:00,130.13,130.13,130.03,130.04,6331.0,120.7911,120.7911,120.6982,120.7075,6331.0
2017-04-07 12:00:00,130.05,130.13,130.04,130.13,6822.0,120.7168,120.7911,120.7075,120.7911,6822.0
2017-04-07 12:10:00,130.16,130.28,130.09,130.23,5999.0,120.8189,120.9303,120.7539,120.8839,5999.0
2017-04-07 12:20:00,130.24,130.28,130.17,130.18,3007.0,120.8932,120.9303,120.8282,120.8375,3007.0
2017-04-07 12:30:00,130.17,130.22,130.15,130.19,8327.0,120.8282,120.8746,120.8096,120.8468,8327.0
2017-04-07 12:40:00,130.19,130.3,130.18,130.3,6000.0,120.8468,120.9489,120.8375,120.9489,6000.0
2017-04-07 12:50:00,130.29,130.38,130.25,130.38,6268.0,120.9396,121.0231,120.9024,121.0231,6268.0
2017-04-07 13:00:00,130.35,130.35,130.15,130.24,14863.0,120.9953,120.9953,120.8096,120.8932,14863.0
2017-04-07 13:10:00,130.27,130.41,130.17,130.28,75286.0,120.921,121.051,120.8282,120.9303,75286.0
2017-04-07 13:20:00,130.28,130.45,130.26,130.37,25237.0,120.9303,121.0881,120.9117,121.0138,25237.0
2017-04-07 13:30:00,130.39,130.58,130.3,130.45,64838.0,121.0324,121.2088,120.9489,121.0881,64838.0
2017-04-07 13:40:00,130.47,130.52,130.37,130.44,17434.0,121.1067,121.1531,121.0138,121.0788,17434.0
2017-04-07 13:50:00,130.42,130.49,130.29,130.33,18126.0,121.0602,121.1252,120.9396,120.9767,18126.0
2017-04-07 14:00:00,130.33,130.39,130.28,130.34,20048.0,120.9767,121.0324,120.9303,120.986,20048.0
2017-04-07 14:10:00,130.34,130.35,130.21,130.21,15803.0,120.986,120.9953,120.8653,120.8653,15803.0
2017-04-07 14:20:00,130.21,130.28,130.19,130.28,10553.0,120.8653,120.9303,120.8468,120.9303,10553.0
2017-04-07 14:30:00,130.29,130.34,130.27,130.3,10151.0,120.9396,120.986,120.921,120.9489,10151.0
2017-04-07 14:40:00,130.26,130.45,130.21,130.43,15606.0,120.9117,121.0881,120.8653,121.0695,15606.0
2017-04-07 14:50:00,130.4,130.44,130.28,130.3,9344.0,121.0417,121.0788,120.9303,120.9489,9344.0
2017-04-07 15:00:00,130.3,130.34,130.24,130.27,18117.0,120.9489,120.986,120.8932,120.921,18117.0
2017-04-07 15:10:00,130.3,130.45,130.3,130.39,10253.0,120.9489,121.0881,120.9489,121.0324,10253.0
2017-04-07 15:20:00,130.38,130.43,130.31,130.31,11781.0,121.0231,121.0695,120.9581,120.9581,11781.0
2017-04-07 15:30:00,130.33,130.33,130.05,130.14,21264.0,120.9767,120.9767,120.7168,120.8003,21264.0
2017-04-07 15:40:00,130.17,130.17,130.05,130.05,19175.0,120.8282,120.8282,120.7168,120.7168,19175.0
2017-04-07 15:50:00,130.06,130.16,130.0,130.06,73128.0,120.7261,120.8189,120.6704,120.7261,73128.0
2017-04-10 09:30:00,130.05,130.22,129.47,130.22,10028.0,120.7168,120.8746,120.1784,120.8746,10028.0
2017-04-10 09:40:00,130.26,130.34,129.87,129.92,51319.0,120.9117,120.986,120.5497,120.5961,51319.0
2017-04-10 09:50:00,129.98,129.99,129.76,129.96,5602.0,120.6518,120.6611,120.4476,120.6333,5602.0
2017-04-10 10:00:00,130.03,130.11,129.99,130.09,3461.0,120.6982,120.7725,120.6611,120.7539,3461.0
2017-04-10 10:10:00,130.05,130.05,129.81,129.89,3766.0,120.7168,120.7168,120.494,120.5683,3766.0
2017-04-10 10:20:00,129.85,129.9,129.78,129.78,3990.0,120.5312,120.5776,120.4662,120.4662,3990.0
2017-04-10 10:30:00,129.83,129.86,129.74,129.74,8231.0,120.5126,120.5404,120.429,120.429,8231.0
2017-04-10 10:40:00,129.71,129.77,129.62,129.69,5342.0,120.4012,120.4569,120.3177,120.3826,5342.0
2017-04-10 10:50:00,129.69,129.71,129.45,129.54,8622.0,120.3826,120.4012,120.1599,120.2434,8622.0
2017-04-10 11:00:00,129.54,129.65,129.51,129.54,10407.0,120.2434,120.3455,120.2156,120.2434,10407.0
2017-04-10 11:10:00,129.55,129.65,129.55,129.58,5544.0,120.2527,120.3455,120.2527,120.2805,5544.0
2017-04-10 11:20:00,129.58,129.65,129.55,129.61,8850.0,120.2805,120.3455,120.2527,120.3084,8850.0
2017-04-10 11:30:00,129.6,129.6,129.33,129.37,19867.0,120.2991,120.2991,120.0485,120.0856,19867.0
2017-04-10 11:40:00,129.37,129.43,129.24,129.41,14368.0,120.0856,120.1413,119.9649,120.1227,14368.0
2017-04-10 11:50:00,129.45,129.63,129.37,129.58,56625.0,120.1599,120.3269,120.0856,120.2805,56625.0
2017-04-10 12:00:00,129.59,129.6,129.25,129.25,8723.0,120.2898,120.2991,119.9742,119.9742,8723.0
2017-04-10 12:10:00,129.25,129.27,129.0,129.03,4923.0,119.9742,119.9928,119.7422,119.77,4923.0
2017-04-10 12:20:00,129.02,129.02,128.85,128.96,9183.0,119.7607,119.7607,119.6029,119.705,9183.0
2017-04-10 12:30:00,128.97,129.22,128.93,129.22,6104.0,119.7143,119.9464,119.6772,119.9464,6104.0
2017-04-10 12:40:00,129.24,129.48,129.24,129.48,3639.0,119.9649,120.1877,119.9649,120.1877,3639.0
2017-04-10 12:50:00,129.47,129.6,129.4,129.57,7190.0,120.1784,120.2991,120.1134,120.2712,7190.0
2017-04-10 13:00:00,129.5,129.51,129.36,129.51,14869.0,120.2063,120.2156,120.0763,120.2156,14869.0
2017-04-10 13:10:00,129.54,129.6,129.52,129.55,5360.0,120.2434,120.2991,120.2248,120.2527,5360.0
2017-04-10 13:20:00,129.59,129.6,129.55,129.6,13981.0,120.2898,120.2991,120.2527,120.2991,13981.0
2017-04-10 13:30:00,129.57,129.71,129.53,129.65,8649.0,120.2712,120.4012,120.2341,120.3455,8649.0
2017-04-10 13:40:00,129.63,129.72,129.6,129.66,4184.0,120.3269,120.4105,120.2991,120.3548,4184.0
2017-04-10 13:50:00,129.66,129.75,129.59,129.73,4833.0,120.3548,120.4383,120.2898,120.4198,4833.0
2017-04-10 14:00:00,129.71,129.76,129.49,129.57,9770.0,120.4012,120.4476,120.197,120.2712,9770.0
2017-04-10 14:10:00,129.6,129.66,129.57,129.6,8917.0,120.2991,120.3548,120.2712,120.2991,8917.0
2017-04-10 14:20:00,129.62,129.64,129.49,129.51,21543.0,120.3177,120.3362,120.197,120.2156,21543.0
2017-04-10 14:30:00,129.49,129.66,129.48,129.6,16416.0,120.197,120.3548,120.1877,120.2991,16416.0
2017-04-10 14:40:00,129.6,129.95,129.58,129.88,10939.0,120.2991,120.624,120.2805,120.559,10939.0
2017-04-10 14:50:00,129.9,129.99,129.85,129.89,4451.0,120.5776,120.6611,120.5312,120.5683,4451.0
2017-04-10 15:00:00,129.89,130.02,129.88,129.94,39506.0,120.5683,120.689,120.559,120.6147,39506.0
2017-04-10 15:10:00,129.95,129.96,129.75,129.75,21671.0,120.624,120.6333,120.4383,120.4383,21671.0
2017-04-10 15:20:00,129.76,129.76,129.56,129.64,10799.0,120.4476,120.4476,120.262,120.3362,10799.0
2017-04-10 15:30:00,129.62,129.68,129.51,129.63,22317.0,120.3177,120.3734,120.2156,120.3269,22317.0
2017-04-10 15:40:00,129.64,129.64,129.36,129.37,28768.0,120.3362,120.3362,120.0763,120.0856,28768.0
2017-04-10 15:50:00,129.36,129.61,129.35,129.56,56759.0,120.0763,120.3084,120.067,120.262,56759.0
2017-04-11 09:30:00,129.46,129.61,128.95,129.61,16941.0,120.1691,120.3084,119.6957,120.3084,16941.0
2017-04-11 09:40:00,129.48,129.49,129.06,129.2,19697.0,120.1877,120.197,119.7978,119.9278,19697.0
2017-04-11 09:50:00,129.18,129.33,129.08,129.33,9577.0,119.9092,120.0485,119.8164,120.0485,9577.0
2017-04-11 10:00:00,129.33,129.48,129.29,129.29,7239.0,120.0485,120.1877,120.0113,120.0113,7239.0
2017-04-11 10:10:00,129.34,129.47,129.11,129.24,5721.0,120.0578,120.1784,119.8443,119.9649,5721.0
2017-04-11 10:20:00,129.23,129.29,129.07,129.13,5521.0,119.9556,120.0113,119.8071,119.8628,5521.0
2017-04-11 10:30:00,129.11,129.11,128.82,128.94,9512.0,119.8443,119.8443,119.5751,119.6865,9512.0
2017-04-11 10:40:00,128.87,128.95,128.57,128.89,16378.0,119.6215,119.6957,119.343,119.64,16378.0
2017-04-11 10:50:00,128.82,128.82,128.57,128.8,7461.0,119.5751,119.5751,119.343,119.5565,7461.0
2017-04-11 11:00:00,128.86,129.03,128.77,128.96,8692.0,119.6122,119.77,119.5287,119.705,8692.0
2017-04-11 11:10:00,128.92,128.98,128.63,128.8,4710.0,119.6679,119.7236,119.3987,119.5565,4710.0
2017-04-11 11:20:00,128.75,128.87,128.66,128.7,6521.0,119.5101,119.6215,119.4266,119.4637,6521.0
2017-04-11 11:30:00,128.74,128.78,128.63,128.74,4500.0,119.5008,119.5379,119.3987,119.5008,4500.0
2017-04-11 11:40:00,128.7,128.73,128.51,128.63,6526.0,119.4637,119.4915,119.2873,119.3987,6526.0
2017-04-11 11:50:00,128.62,128.79,128.59,128.74,3380.0,119.3894,119.5472,119.3616,119.5008,3380.0
2017-04-11 12:00:00,128.7,128.71,128.55,128.58,4318.0,119.4637,119.473,119.3244,119.3523,4318.0
2017-04-11 12:10:00,128.6,128.92,128.6,128.92,6542.0,119.3709,119.6679,119.3709,119.6679,6542.0
2017-04-11 12:20:00,128.95,129.02,128.92,129.01,5039.0,119.6957,119.7607,119.6679,119.7514,5039.0
2017-04-11 12:30:00,129.02,129.06,128.96,128.97,5502.0,119.7607,119.7978,119.705,119.7143,5502.0
2017-04-11 12:40:00,128.96,129.0,128.88,128.88,1410.0,119.705,119.7422,119.6308,119.6308,1410.0
2017-04-11 12:50:00,128.95,129.06,128.95,128.99,11482.0,119.6957,119.7978,119.6957,119.7329,11482.0
2017-04-11 13:00:00,128.97,129.1,128.97,128.99,10541.0,119.7143,119.835,119.7143,119.7329,10541.0
2017-04-11 13:10:00,129.02,129.05,128.93,129.0,4435.0,119.7607,119.7886,119.6772,119.7422,4435.0
2017-04-11 13:20:00,128.99,129.03,128.86,128.95,7325.0,119.7329,119.77,119.6122,119.6957,7325.0
2017-04-11 13:30:00,128.91,129.04,128.86,129.02,9245.0,119.6586,119.7793,119.6122,119.7607,9245.0
2017-04-11 13:40:00,129.02,129.02,128.84,128.84,4993.0,119.7607,119.7607,119.5936,119.5936,4993.0
2017-04-11 13:50:00,128.84,128.98,128.8,128.98,3449.0,119.5936,119.7236,119.5565,119.7236,3449.0
2017-04-11 14:00:00,128.98,129.03,128.9,128.96,8802.0,119.7236,119.77,119.6493,119.705,8802.0
2017-04-11 14:10:00,128.93,128.93,128.74,128.87,5439.0,119.6772,119.6772,119.5008,119.6215,5439.0
2017-04-11 14:20:00,128.88,129.05,128.86,129.0,20265.0,119.6308,119.7886,119.6122,119.7422,20265.0
2017-04-11 14:30:00,129.02,129.04,128.93,129.03,12814.0,119.7607,119.7793,119.6772,119.77,12814.0
2017-04-11 14:40:00,129.03,129.03,128.91,128.99,15372.0,119.77,119.77,119.6586,119.7329,15372.0
2017-04-11 14:50:00,129.0,129.13,128.95,128.97,25063.0,119.7422,119.8628,119.6957,119.7143,25063.0
2017-04-11 15:00:00,128.96,128.97,128.78,128.82,9144.0,119.705,119.7143,119.5379,119.5751,9144.0
2017-04-11 15:10:00,128.82,128.88,128.6,128.71,11298.0,119.5751,119.6308,119.3709,119.473,11298.0
2017-04-11 15:20:00,128.72,128.89,128.68,128.88,16237.0,119.4822,119.64,119.4451,119.6308,16237.0
2017-04-11 15:30:00,128.85,129.04,128.82,129.0,30037.0,119.6029,119.7793,119.5751,119.7422,30037.0
2017-04-11 15:40:00,128.99,129.04,128.85,129.02,44289.0,119.7329,119.7793,119.6029,119.7607,44289.0
2017-04-11 15:50:00,129.03,129.2,128.97,129.19,179353.0,119.77,119.9278,119.7143,119.9185,179353.0
2017-04-12 09:30:00,129.91,129.91,129.23,129.54,27976.0,120.5868,120.5868,119.9556,120.2434,27976.0
2017-04-12 09:40:00,129.3,129.31,129.0,129.11,11303.0,120.0206,120.0299,119.7422,119.8443,11303.0
2017-04-12 09:50:00,129.14,129.36,128.97,129.32,11672.0,119.8721,120.0763,119.7143,120.0392,11672.0
2017-04-12 10:00:00,129.37,129.48,129.12,129.16,13782.0,120.0856,120.1877,119.8535,119.8907,13782.0
2017-04-12 10:10:00,129.14,129.22,129.03,129.2,5200.0,119.8721,119.9464,119.77,119.9278,5200.0
2017-04-12 10:20:00,129.1,129.2,128.97,128.97,11074.0,119.835,119.9278,119.7143,119.7143,11074.0
2017-04-12 10:30:00,129.05,129.1,128.87,128.87,6900.0,119.7886,119.835,119.6215,119.6215,6900.0
2017-04-12 10:40:00,128.92,128.97,128.64,128.64,6455.0,119.6679,119.7143,119.408,119.408,6455.0
2017-04-12 10:50:00,128.59,128.74,128.53,128.74,30100.0,119.3616,119.5008,119.3059,119.5008,30100.0
2017-04-12 11:00:00,128.75,129.04,128.72,129.0,7780.0,119.5101,119.7793,119.4822,119.7422,7780.0
2017-04-12 11:10:00,129.04,129.05,128.86,128.92,10095.0,119.7793,119.7886,119.6122,119.6679,10095.0
2017-04-12 11:20:00,128.98,129.02,128.86,128.95,3900.0,119.7236,119.7607,119.6122,119.6957,3900.0
2017-04-12 11:30:00,128.88,128.89,128.57,128.65,7379.0,119.6308,119.64,119.343,119.4173,7379.0
2017-04-12 11:40:00,128.67,128.69,128.57,128.59,5873.0,119.4358,119.4544,119.343,119.3616,5873.0
2017-04-12 11:50:00,128.55,128.73,128.48,128.71,9091.0,119.3244,119.4915,119.2595,119.473,9091.0
2017-04-12 12:00:00,128.7,128.71,128.54,128.58,7127.0,119.4637,119.473,119.3152,119.3523,7127.0
2017-04-12 12:10:00,128.6,128.73,128.58,128.69,5343.0,119.3709,119.4915,119.3523,119.4544,5343.0
2017-04-12 12:20:00,128.72,128.82,128.63,128.68,6335.0,119.4822,119.5751,119.3987,119.4451,6335.0
2017-04-12 12:30:00,128.67,128.68,128.52,128.55,5560.0,119.4358,119.4451,119.2966,119.3244,5560.0
2017-04-12 12:40:00,128.56,128.67,128.52,128.6,5248.0,119.3337,119.4358,119.2966,119.3709,5248.0
2017-04-12 12:50:00,128.55,128.59,128.42,128.47,5317.0,119.3244,119.3616,119.2038,119.2502,5317.0
2017-04-12 13:00:00,128.5,128.7,128.5,128.7,4756.0,119.278,119.4637,119.278,119.4637,4756.0
2017-04-12 13:10:00,128.72,128.73,128.63,128.71,9020.0,119.4822,119.4915,119.3987,119.473,9020.0
2017-04-12 13:20:00,128.66,128.66,128.54,128.62,3978.0,119.4266,119.4266,119.3152,119.3894,3978.0
2017-04-12 13:30:00,128.59,128.68,128.51,128.66,5480.0,119.3616,119.4451,119.2873,119.4266,5480.0
2017-04-12 13:40:00,128.72,128.81,128.69,128.81,4800.0,119.4822,119.5658,119.4544,119.5658,4800.0
2017-04-12 13:50:00,128.79,128.94,128.73,128.94,5476.0,119.5472,119.6865,119.4915,119.6865,5476.0
2017-04-12 14:00:00,129.02,129.05,128.88,128.97,8090.0,119.7607,119.7886,119.6308,119.7143,8090.0
2017-04-12 14:10:00,129.01,129.08,128.97,129.06,8104.0,119.7514,119.8164,119.7143,119.7978,8104.0
2017-04-12 14:20:00,129.04,129.07,128.9,128.9,10200.0,119.7793,119.8071,119.6493,119.6493,10200.0
2017-04-12 14:30:00,128.98,129.04,128.85,128.89,12136.0,119.7236,119.7793,119.6029,119.64,12136.0
2017-04-12 14:40:00,128.82,128.83,128.67,128.73,5342.0,119.5751,119.5844,119.4358,119.4915,5342.0
2017-04-12 14:50:00,128.71,128.79,128.65,128.76,6400.0,119.473,119.5472,119.4173,119.5194,6400.0
2017-04-12 15:00:00,128.73,128.9,128.73,128.77,8146.0,119.4915,119.6493,119.4915,119.5287,8146.0
2017-04-12 15:10:00,128.78,128.86,128.48,128.49,12457.0,119.5379,119.6122,119.2595,119.2688,12457.0
2017-04-12 15:20:00,128.5,128.77,128.46,128.67,11582.0,119.278,119.5287,119.2409,119.4358,11582.0
2017-04-12 15:30:00,128.64,128.89,128.63,128.86,15842.0,119.408,119.64,119.3987,119.6122,15842.0
2017-04-12 15:40:00,128.82,128.91,128.72,128.78,19135.0,119.5751,119.6586,119.4822,119.5379,19135.0
2017-04-12 15:50:00,128.78,129.03,128.78,128.91,49515.0,119.5379,119.77,119.5379,119.6586,49515.0
2017-04-13 09:30:00,128.41,128.63,128.4,128.55,11551.0,119.1945,119.3987,119.1852,119.3244,11551.0
2017-04-13 09:40:00,128.63,128.85,128.63,128.78,3600.0,119.3987,119.6029,119.3987,119.5379,3600.0
2017-04-13 09:50:00,128.8,129.25,128.79,129.0,9395.0,119.5565,119.9742,119.5472,119.7422,9395.0
2017-04-13 10:00:00,129.05,129.26,129.05,129.21,7328.0,119.7886,119.9835,119.7886,119.9371,7328.0
2017-04-13 10:10:00,129.19,129.19,128.95,129.01,6306.0,119.9185,119.9185,119.6957,119.7514,6306.0
2017-04-13 10:20:00,128.98,128.98,128.68,128.7,10820.0,119.7236,119.7236,119.4451,119.4637,10820.0
2017-04-13 10:30:00,128.66,128.84,128.66,128.84,6080.0,119.4266,119.5936,119.4266,119.5936,6080.0
2017-04-13 10:40:00,128.89,128.89,128.77,128.89,4966.0,119.64,119.64,119.5287,119.64,4966.0
2017-04-13 10:50:00,128.85,129.09,128.85,128.98,7523.0,119.6029,119.8257,119.6029,119.7236,7523.0
2017-04-13 11:00:00,128.99,129.08,128.97,129.02,6959.0,119.7329,119.8164,119.7143,119.7607,6959.0
2017-04-13 11:10:00,128.99,129.09,128.97,129.02,4825.0,119.7329,119.8257,119.7143,119.7607,4825.0
2017-04-13 11:20:00,129.01,129.16,129.01,129.06,6312.0,119.7514,119.8907,119.7514,119.7978,6312.0
2017-04-13 11:30:00,129.09,129.17,129.07,129.09,5926.0,119.8257,119.9,119.8071,119.8257,5926.0
2017-04-13 11:40:00,129.08,129.08,129.0,129.02,4677.0,119.8164,119.8164,119.7422,119.7607,4677.0
2017-04-13 11:50:00,129.08,129.15,129.06,129.13,3200.0,119.8164,119.8814,119.7978,119.8628,3200.0
2017-04-13 12:00:00,129.1,129.1,128.84,128.86,6608.0,119.835,119.835,119.5936,119.6122,6608.0
2017-04-13 12:10:00,128.83,128.93,128.81,128.85,3889.0,119.5844,119.6772,119.5658,119.6029,3889.0
2017-04-13 12:20:00,128.83,128.89,128.77,128.87,3680.0,119.5844,119.64,119.5287,119.6215,3680.0
2017-04-13 12:30:00,128.88,128.89,128.8,128.83,3633.0,119.6308,119.64,119.5565,119.5844,3633.0
2017-04-13 12:40:00,128.83,128.86,128.56,128.56,11833.0,119.5844,119.6122,119.3337,119.3337,11833.0
2017-04-13 12:50:00,128.61,128.66,128.55,128.58,2300.0,119.3801,119.4266,119.3244,119.3523,2300.0
2017-04-13 13:00:00,128.65,128.65,128.44,128.47,8289.0,119.4173,119.4173,119.2223,119.2502,8289.0
2017-04-13 13:10:00,128.5,128.68,128.49,128.68,5530.0,119.278,119.4451,119.2688,119.4451,5530.0
2017-04-13 13:20:00,128.69,128.82,128.62,128.79,8523.0,119.4544,119.5751,119.3894,119.5472,8523.0
2017-04-13 13:30:00,128.81,128.81,128.68,128.7,11232.0,119.5658,119.5658,119.4451,119.4637,11232.0
2017-04-13 13:40:00,128.71,128.75,128.5,128.53,6404.0,119.473,119.5101,119.278,119.3059,6404.0
2017-04-13 13:50:00,128.55,128.62,128.54,128.58,6315.0,119.3244,119.3894,119.3152,119.3523,6315.0
2017-04-13 14:00:00,128.56,128.76,128.54,128.73,8987.0,119.3337,119.5194,119.3152,119.4915,8987.0
2017-04-13 14:10:00,128.74,128.78,128.69,128.76,13784.0,119.5008,119.5379,119.4544,119.5194,13784.0
2017-04-13 14:20:00,128.74,128.9,128.73,128.85,13009.0,119.5008,119.6493,119.4915,119.6029,13009.0
2017-04-13 14:30:00,128.85,129.0,128.85,128.92,7600.0,119.6029,119.7422,119.6029,119.6679,7600.0
2017-04-13 14:40:00,128.94,129.02,128.9,128.98,9365.0,119.6865,119.7607,119.6493,119.7236,9365.0
2017-04-13 14:50:00,128.97,129.0,128.88,128.94,8006.0,119.7143,119.7422,119.6308,119.6865,8006.0
2017-04-13 15:00:00,128.95,128.96,128.83,128.83,7033.0,119.6957,119.705,119.5844,119.5844,7033.0
2017-04-13 15:10:00,128.83,128.83,128.61,128.67,12115.0,119.5844,119.5844,119.3801,119.4358,12115.0
2017-04-13 15:20:00,128.71,128.79,128.7,128.74,7267.0,119.473,119.5472,119.4637,119.5008,7267.0
2017-04-13 15:30:00,128.73,128.8,128.48,128.49,15569.0,119.4915,119.5565,119.2595,119.2688,15569.0
2017-04-13 15:40:00,128.48,128.75,128.44,128.75,28772.0,119.2595,119.5101,119.2223,119.5101,28772.0
2017-04-13 15:50:00,128.73,128.74,128.26,128.28,73598.0,119.4915,119.5008,119.0553,119.0738,73598.0
2017-04-17 09:30:00,129.42,130.35,129.42,130.09,28606.0,120.132,120.9953,120.132,120.7539,28606.0
2017-04-17 09:40:00,129.88,129.88,129.58,129.66,6637.0,120.559,120.559,120.2805,120.3548,6637.0
2017-04-17 09:50:00,129.59,129.76,129.56,129.76,1700.0,120.2898,120.4476,120.262,120.4476,1700.0
2017-04-17 10:00:00,129.72,129.72,129.35,129.37,20865.0,120.4105,120.4105,120.067,120.0856,20865.0
2017-04-17 10:10:00,129.42,129.42,129.21,129.31,9458.0,120.132,120.132,119.9371,120.0299,9458.0
2017-04-17 10:20:00,129.33,129.37,129.19,129.19,5152.0,120.0485,120.0856,119.9185,119.9185,5152.0
2017-04-17 10:30:00,129.21,129.36,129.21,129.34,8000.0,119.9371,120.0763,119.9371,120.0578,8000.0
2017-04-17 10:40:00,129.34,129.44,129.3,129.43,7199.0,120.0578,120.1506,120.0206,120.1413,7199.0
2017-04-17 10:50:00,129.44,129.64,129.44,129.58,7110.0,120.1506,120.3362,120.1506,120.2805,7110.0
2017-04-17 11:00:00,129.57,129.64,129.53,129.61,6451.0,120.2712,120.3362,120.2341,120.3084,6451.0
2017-04-17 11:10:00,129.64,129.88,129.6,129.88,5796.0,120.3362,120.559,120.2991,120.559,5796.0
2017-04-17 11:20:00,129.89,129.89,129.8,129.83,5458.0,120.5683,120.5683,120.4847,120.5126,5458.0
2017-04-17 11:30:00,129.86,129.87,129.78,129.87,3020.0,120.5404,120.5497,120.4662,120.5497,3020.0
2017-04-17 11:40:00,129.9,129.91,129.79,129.84,4100.0,120.5776,120.5868,120.4755,120.5219,4100.0
2017-04-17 11:50:00,129.84,129.98,129.79,129.91,6615.0,120.5219,120.6518,120.4755,120.5868,6615.0
2017-04-17 12:00:00,129.9,129.97,129.9,129.95,2820.0,120.5776,120.6425,120.5776,120.624,2820.0
2017-04-17 12:10:00,129.94,129.99,129.9,129.94,7104.0,120.6147,120.6611,120.5776,120.6147,7104.0
2017-04-17 12:20:00,129.94,130.06,129.86,130.02,10307.0,120.6147,120.7261,120.5404,120.689,10307.0
2017-04-17 12:30:00,129.98,130.0,129.86,129.89,3370.0,120.6518,120.6704,120.5404,120.5683,3370.0
2017-04-17 12:40:00,129.9,129.91,129.86,129.86,3600.0,120.5776,120.5868,120.5404,120.5404,3600.0
2017-04-17 12:50:00,129.84,129.88,129.78,129.87,4020.0,120.5219,120.559,120.4662,120.5497,4020.0
2017-04-17 13:00:00,129.87,129.96,129.86,129.96,2405.0,120.5497,120.6333,120.5404,120.6333,2405.0
2017-04-17 13:10:00,129.99,130.0,129.9,129.92,4032.0,120.6611,120.6704,120.5776,120.5961,4032.0
2017-04-17 13:20:00,129.96,130.1,129.96,130.09,3318.0,120.6333,120.7632,120.6333,120.7539,3318.0
2017-04-17 13:30:00,130.08,130.13,130.03,130.05,3556.0,120.7446,120.7911,120.6982,120.7168,3556.0
2017-04-17 13:40:00,130.08,130.09,129.99,130.06,3581.0,120.7446,120.7539,120.6611,120.7261,3581.0
2017-04-17 13:50:00,130.09,130.11,130.06,130.09,1200.0,120.7539,120.7725,120.7261,120.7539,1200.0
2017-04-17 14:00:00,130.07,130.12,130.03,130.04,3744.0,120.7354,120.7818,120.6982,120.7075,3744.0
2017-04-17 14:10:00,130.04,130.13,130.04,130.06,2791.0,120.7075,120.7911,120.7075,120.7261,2791.0
2017-04-17 14:20:00,130.06,130.13,130.05,130.07,2203.0,120.7261,120.7911,120.7168,120.7354,2203.0
2017-04-17 14:30:00,130.09,130.15,130.06,130.13,4751.0,120.7539,120.8096,120.7261,120.7911,4751.0
2017-04-17 14:40:00,130.16,130.27,130.15,130.23,3903.0,120.8189,120.921,120.8096,120.8839,3903.0
2017-04-17 14:50:00,130.22,130.29,130.17,130.18,3977.0,120.8746,120.9396,120.8282,120.8375,3977.0
2017-04-17 15:00:00,130.18,130.22,130.12,130.18,11435.0,120.8375,120.8746,120.7818,120.8375,11435.0
2017-04-17 15:10:00,130.19,130.42,130.1,130.37,23586.0,120.8468,121.0602,120.7632,121.0138,23586.0
2017-04-17 15:20:00,130.38,130.44,130.38,130.43,13578.0,121.0231,121.0788,121.0231,121.0695,13578.0
2017-04-17 15:30:00,130.42,130.54,130.38,130.54,21156.0,121.0602,121.1716,121.0231,121.1716,21156.0
2017-04-17 15:40:00,130.55,130.78,130.53,130.77,26853.0,121.1809,121.3944,121.1624,121.3851,26853.0
2017-04-17 15:50:00,130.79,130.86,130.68,130.76,87943.0,121.4037,121.4687,121.3016,121.3758,87943.0
2017-04-18 09:30:00,130.13,130.84,129.78,130.74,21467.0,120.7911,121.4501,120.4662,121.3573,21467.0
2017-04-18 09:40:00,130.75,131.1,130.72,130.93,12488.0,121.3666,121.6914,121.3387,121.5336,12488.0
2017-04-18 09:50:00,130.92,131.07,130.77,131.06,11311.0,121.5244,121.6636,121.3851,121.6543,11311.0
2017-04-18 10:00:00,131.07,131.08,130.57,130.57,16759.0,121.6636,121.6729,121.1995,121.1995,16759.0
2017-04-18 10:10:00,130.61,130.74,130.45,130.46,11037.0,121.2366,121.3573,121.0881,121.0974,11037.0
2017-04-18 10:20:00,130.43,130.72,130.37,130.55,16379.0,121.0695,121.3387,121.0138,121.1809,16379.0
2017-04-18 10:30:00,130.55,130.77,130.52,130.67,33361.0,121.1809,121.3851,121.1531,121.2923,33361.0
2017-04-18 10:40:00,130.67,130.8,130.57,130.65,24502.0,121.2923,121.413,121.1995,121.2737,24502.0
2017-04-18 10:50:00,130.65,130.65,130.43,130.56,13324.0,121.2737,121.2737,121.0695,121.1902,13324.0
2017-04-18 11:00:00,130.56,130.71,130.51,130.71,18481.0,121.1902,121.3294,121.1438,121.3294,18481.0
2017-04-18 11:10:00,130.75,130.87,130.74,130.81,12569.0,121.3666,121.478,121.3573,121.4223,12569.0
2017-04-18 11:20:00,130.8,131.0,130.76,130.93,7301.0,121.413,121.5986,121.3758,121.5336,7301.0
2017-04-18 11:30:00,130.94,130.94,130.53,130.58,12841.0,121.5429,121.5429,121.1624,121.2088,12841.0
2017-04-18 11:40:00,130.59,130.6,130.49,130.58,18365.0,121.218,121.2273,121.1252,121.2088,18365.0
2017-04-18 11:50:00,130.6,130.63,130.3,130.34,19980.0,121.2273,121.2552,120.9489,120.986,19980.0
2017-04-18 12:00:00,130.34,130.56,130.23,130.51,19259.0,120.986,121.1902,120.8839,121.1438,19259.0
2017-04-18 12:10:00,130.44,130.52,130.29,130.35,19073.0,121.0788,121.1531,120.9396,120.9953,19073.0
2017-04-18 12:20:00,130.34,130.62,130.34,130.58,59349.0,120.986,121.2459,120.986,121.2088,59349.0
2017-04-18 12:30:00,130.55,130.59,130.27,130.31,9451.0,121.1809,121.218,120.921,120.9581,9451.0
2017-04-18 12:40:00,130.29,130.37,130.19,130.23,7131.0,120.9396,121.0138,120.8468,120.8839,7131.0
2017-04-18 12:50:00,130.23,130.4,130.22,130.32,8256.0,120.8839,121.0417,120.8746,120.9674,8256.0
2017-04-18 13:00:00,130.34,130.34,130.23,130.29,6200.0,120.986,120.986,120.8839,120.9396,6200.0
2017-04-18 13:10:00,130.32,130.38,130.28,130.36,7108.0,120.9674,121.0231,120.9303,121.0046,7108.0
2017-04-18 13:20:00,130.4,130.5,130.34,130.46,11390.0,121.0417,121.1345,120.986,121.0974,11390.0
2017-04-18 13:30:00,130.5,130.57,130.44,130.46,7642.0,121.1345,121.1995,121.0788,121.0974,7642.0
2017-04-18 13:40:00,130.41,130.53,130.41,130.47,8754.0,121.051,121.1624,121.051,121.1067,8754.0
2017-04-18 13:50:00,130.52,130.55,130.39,130.46,11170.0,121.1531,121.1809,121.0324,121.0974,11170.0
2017-04-18 14:00:00,130.46,130.61,130.43,130.59,8144.0,121.0974,121.2366,121.0695,121.218,8144.0
2017-04-18 14:10:00,130.59,130.68,130.56,130.63,9553.0,121.218,121.3016,121.1902,121.2552,9553.0
2017-04-18 14:20:00,130.67,130.7,130.55,130.69,9418.0,121.2923,121.3202,121.1809,121.3109,9418.0
2017-04-18 14:30:00,130.72,130.78,130.66,130.74,8100.0,121.3387,121.3944,121.283,121.3573,8100.0
2017-04-18 14:40:00,130.77,130.8,130.49,130.51,7848.0,121.3851,121.413,121.1252,121.1438,7848.0
2017-04-18 14:50:00,130.51,130.66,130.51,130.66,7362.0,121.1438,121.283,121.1438,121.283,7362.0
2017-04-18 15:00:00,130.69,130.77,130.55,130.77,9267.0,121.3109,121.3851,121.1809,121.3851,9267.0
2017-04-18 15:10:00,130.74,130.78,130.66,130.75,9050.0,121.3573,121.3944,121.283,121.3666,9050.0
2017-04-18 15:20:00,130.76,130.78,130.66,130.72,10946.0,121.3758,121.3944,121.283,121.3387,10946.0
2017-04-18 15:30:00,130.72,130.74,130.64,130.64,13066.0,121.3387,121.3573,121.2645,121.2645,13066.0
2017-04-18 15:40:00,130.64,130.67,130.54,130.64,26625.0,121.2645,121.2923,121.1716,121.2645,26625.0
2017-04-18 15:50:00,130.64,130.68,130.49,130.5,45044.0,121.2645,121.3016,121.1252,121.1345,45044.0
2017-04-19 09:30:00,131.08,131.18,130.89,130.91,12688.0,121.6729,121.7657,121.4965,121.5151,12688.0
2017-04-19 09:40:00,130.92,130.98,130.78,130.91,6997.0,121.5244,121.5801,121.3944,121.5151,6997.0
2017-04-19 09:50:00,130.84,131.1,130.8,131.04,8301.0,121.4501,121.6914,121.413,121.6358,8301.0
2017-04-19 10:00:00,131.01,131.03,130.72,130.72,19836.0,121.6079,121.6265,121.3387,121.3387,19836.0
2017-04-19 10:10:00,130.75,130.93,130.71,130.74,24390.0,121.3666,121.5336,121.3294,121.3573,24390.0
2017-04-19 10:20:00,130.7,130.76,130.57,130.75,11609.0,121.3202,121.3758,121.1995,121.3666,11609.0
2017-04-19 10:30:00,130.79,130.87,130.75,130.84,15667.0,121.4037,121.478,121.3666,121.4501,15667.0
2017-04-19 10:40:00,130.82,130.85,130.67,130.67,14980.0,121.4315,121.4594,121.2923,121.2923,14980.0
2017-04-19 10:50:00,130.66,130.68,130.59,130.6,14342.0,121.283,121.3016,121.218,121.2273,14342.0
2017-04-19 11:00:00,130.6,130.69,130.55,130.55,8979.0,121.2273,121.3109,121.1809,121.1809,8979.0
2017-04-19 11:10:00,130.55,130.73,130.44,130.73,7725.0,121.1809,121.348,121.0788,121.348,7725.0
2017-04-19 11:20:00,130.8,130.91,130.77,130.85,24264.0,121.413,121.5151,121.3851,121.4594,24264.0
2017-04-19 11:30:00,130.83,130.84,130.75,130.76,6406.0,121.4408,121.4501,121.3666,121.3758,6406.0
2017-04-19 11:40:00,130.82,130.82,130.77,130.78,11637.0,121.4315,121.4315,121.3851,121.3944,11637.0
2017-04-19 11:50:00,130.8,130.88,130.68,130.68,15271.0,121.413,121.4872,121.3016,121.3016,15271.0
2017-04-19 12:00:00,130.7,130.72,130.48,130.55,10056.0,121.3202,121.3387,121.1159,121.1809,10056.0
2017-04-19 12:10:00,130.54,130.67,130.44,130.61,8500.0,121.1716,121.2923,121.0788,121.2366,8500.0
2017-04-19 12:20:00,130.61,130.72,130.55,130.62,10151.0,121.2366,121.3387,121.1809,121.2459,10151.0
2017-04-19 12:30:00,130.58,130.85,130.56,130.77,14903.0,121.2088,121.4594,121.1902,121.3851,14903.0
2017-04-19 12:40:00,130.79,130.92,130.79,130.9,13750.0,121.4037,121.5244,121.4037,121.5058,13750.0
2017-04-19 12:50:00,130.88,130.94,130.84,130.91,22298.0,121.4872,121.5429,121.4501,121.5151,22298.0
2017-04-19 13:00:00,130.88,130.93,130.69,130.73,17747.0,121.4872,121.5336,121.3109,121.348,17747.0
2017-04-19 13:10:00,130.69,130.86,130.67,130.82,11573.0,121.3109,121.4687,121.2923,121.4315,11573.0
2017-04-19 13:20:00,130.81,131.0,130.81,130.9,12793.0,121.4223,121.5986,121.4223,121.5058,12793.0
2017-04-19 13:30:00,130.9,130.94,130.79,130.81,19110.0,121.5058,121.5429,121.4037,121.4223,19110.0
2017-04-19 13:40:00,130.77,130.91,130.72,130.9,11177.0,121.3851,121.5151,121.3387,121.5058,11177.0
2017-04-19 13:50:00,130.9,130.9,130.83,130.87,15010.0,121.5058,121.5058,121.4408,121.478,15010.0
2017-04-19 14:00:00,130.86,130.89,130.6,130.6,20323.0,121.4687,121.4965,121.2273,121.2273,20323.0
2017-04-19 14:10:00,130.61,130.67,130.47,130.54,9789.0,121.2366,121.2923,121.1067,121.1716,9789.0
2017-04-19 14:20:00,130.55,130.64,130.41,130.61,9020.0,121.1809,121.2645,121.051,121.2366,9020.0
2017-04-19 14:30:00,130.61,130.7,130.54,130.66,13571.0,121.2366,121.3202,121.1716,121.283,13571.0
2017-04-19 14:40:00,130.69,130.72,130.42,130.46,16714.0,121.3109,121.3387,121.0602,121.0974,16714.0
2017-04-19 14:50:00,130.48,130.5,130.31,130.5,11889.0,121.1159,121.1345,120.9581,121.1345,11889.0
2017-04-19 15:00:00,130.51,130.66,130.45,130.62,13194.0,121.1438,121.283,121.0881,121.2459,13194.0
2017-04-19 15:10:00,130.62,130.71,130.56,130.62,31259.0,121.2459,121.3294,121.1902,121.2459,31259.0
2017-04-19 15:20:00,130.62,130.64,130.38,130.38,24520.0,121.2459,121.2645,121.0231,121.0231,24520.0
2017-04-19 15:30:00,130.34,130.55,130.34,130.52,17845.0,120.986,121.1809,120.986,121.1531,17845.0
2017-04-19 15:40:00,130.52,130.55,130.35,130.46,38958.0,121.1531,121.1809,120.9953,121.0974,38958.0
2017-04-19 15:50:00,130.44,130.64,130.43,130.56,80610.0,121.0788,121.2645,121.0695,121.1902,80610.0
2017-04-20 09:30:00,130.77,131.64,130.77,131.3,66331.0,121.3851,122.1927,121.3851,121.8771,66331.0
2017-04-20 09:40:00,131.3,131.42,131.12,131.16,45087.0,121.8771,121.9885,121.71,121.7471,45087.0
2017-04-20 09:50:00,131.19,131.37,131.16,131.31,36415.0,121.775,121.9421,121.7471,121.8864,36415.0
2017-04-20 10:00:00,131.34,131.47,131.18,131.42,31438.0,121.9142,122.0349,121.7657,121.9885,31438.0
2017-04-20 10:10:00,131.46,131.59,131.32,131.4,39898.0,122.0256,122.1463,121.8957,121.9699,39898.0
2017-04-20 10:20:00,131.44,131.54,131.34,131.37,9110.0,122.007,122.0999,121.9142,121.9421,9110.0
2017-04-20 10:30:00,131.34,131.35,131.19,131.22,8900.0,121.9142,121.9235,121.775,121.8028,8900.0
2017-04-20 10:40:00,131.22,131.34,131.21,131.3,8025.0,121.8028,121.9142,121.7936,121.8771,8025.0
2017-04-20 10:50:00,131.3,131.39,131.25,131.31,7806.0,121.8771,121.9606,121.8307,121.8864,7806.0
2017-04-20 11:00:00,131.32,131.32,131.05,131.15,12955.0,121.8957,121.8957,121.645,121.7379,12955.0
2017-04-20 11:10:00,131.16,131.2,131.04,131.11,10291.0,121.7471,121.7843,121.6358,121.7007,10291.0
2017-04-20 11:20:00,131.12,131.27,130.99,131.19,7860.0,121.71,121.8492,121.5893,121.775,7860.0
2017-04-20 11:30:00,131.23,131.24,131.14,131.15,10094.0,121.8121,121.8214,121.7286,121.7379,10094.0
2017-04-20 11:40:00,131.16,131.27,131.1,131.24,11210.0,121.7471,121.8492,121.6914,121.8214,11210.0
2017-04-20 11:50:00,131.25,131.29,131.13,131.13,25980.0,121.8307,121.8678,121.7193,121.7193,25980.0
2017-04-20 12:00:00,131.19,131.38,131.15,131.38,13427.0,121.775,121.9513,121.7379,121.9513,13427.0
2017-04-20 12:10:00,131.38,131.56,131.36,131.53,8840.0,121.9513,122.1184,121.9328,122.0906,8840.0
2017-04-20 12:20:00,131.53,131.67,131.51,131.65,13750.0,122.0906,122.2205,122.072,122.202,13750.0
2017-04-20 12:30:00,131.65,131.74,131.63,131.69,9872.0,122.202,122.2855,122.1834,122.2391,9872.0
2017-04-20 12:40:00,131.7,131.84,131.7,131.79,15118.0,122.2484,122.3783,122.2484,122.3319,15118.0
2017-04-20 12:50:00,131.77,131.84,131.73,131.76,21142.0,122.3134,122.3783,122.2762,122.3041,21142.0
2017-04-20 13:00:00,131.77,131.82,131.71,131.71,22656.0,122.3134,122.3598,122.2577,122.2577,22656.0
2017-04-20 13:10:00,131.74,131.77,131.68,131.7,9705.0,122.2855,122.3134,122.2298,122.2484,9705.0
2017-04-20 13:20:00,131.74,131.78,131.69,131.78,6814.0,122.2855,122.3226,122.2391,122.3226,6814.0
2017-04-20 13:30:00,131.8,131.87,131.73,131.87,21260.0,122.3412,122.4062,122.2762,122.4062,21260.0
2017-04-20 13:40:00,131.87,132.01,131.84,132.0,8807.0,122.4062,122.5361,122.3783,122.5269,8807.0
2017-04-20 13:50:00,132.01,132.19,132.01,132.13,8152.0,122.5361,122.7032,122.5361,122.6475,8152.0
2017-04-20 14:00:00,132.12,132.12,131.91,131.91,11301.0,122.6382,122.6382,122.4433,122.4433,11301.0
2017-04-20 14:10:00,131.92,132.0,131.9,132.0,5725.0,122.4526,122.5269,122.434,122.5269,5725.0
2017-04-20 14:20:00,131.99,132.08,131.95,131.99,8553.0,122.5176,122.6011,122.4804,122.5176,8553.0
2017-04-20 14:30:00,132.0,132.06,131.92,132.01,6795.0,122.5269,122.5825,122.4526,122.5361,6795.0
2017-04-20 14:40:00,132.0,132.0,131.92,131.95,6341.0,122.5269,122.5269,122.4526,122.4804,6341.0
2017-04-20 14:50:00,131.95,132.01,131.82,131.82,13869.0,122.4804,122.5361,122.3598,122.3598,13869.0
2017-04-20 15:00:00,131.84,131.91,131.68,131.87,11770.0,122.3783,122.4433,122.2298,122.4062,11770.0
2017-04-20 15:10:00,131.92,131.95,131.75,131.75,11397.0,122.4526,122.4804,122.2948,122.2948,11397.0
2017-04-20 15:20:00,131.8,131.88,131.66,131.83,14842.0,122.3412,122.4155,122.2113,122.3691,14842.0
2017-04-20 15:30:00,131.83,131.89,131.68,131.75,25915.0,122.3691,122.4247,122.2298,122.2948,25915.0
2017-04-20 15:40:00,131.77,131.93,131.75,131.93,30657.0,122.3134,122.4619,122.2948,122.4619,30657.0
2017-04-20 15:50:00,131.93,131.99,131.84,131.84,78375.0,122.4619,122.5176,122.3783,122.3783,78375.0
2017-04-21 09:30:00,131.9,132.83,131.53,132.06,216607.0,122.434,123.2973,122.0906,122.5825,216607.0
2017-04-21 09:40:00,132.07,132.08,131.58,131.79,10434.0,122.5918,122.6011,122.137,122.3319,10434.0
2017-04-21 09:50:00,131.75,132.04,131.65,132.01,33095.0,122.2948,122.564,122.202,122.5361,33095.0
2017-04-21 10:00:00,132.03,132.17,131.9,132.1,24684.0,122.5547,122.6847,122.434,122.6197,24684.0
2017-04-21 10:10:00,132.1,132.1,131.92,132.01,16263.0,122.6197,122.6197,122.4526,122.5361,16263.0
2017-04-21 10:20:00,132.02,132.04,131.78,131.91,18487.0,122.5454,122.564,122.3226,122.4433,18487.0
2017-04-21 10:30:00,131.9,131.9,131.8,131.82,79660.0,122.434,122.434,122.3412,122.3598,79660.0
2017-04-21 10:40:00,131.82,131.85,131.63,131.63,18435.0,122.3598,122.3876,122.1834,122.1834,18435.0
2017-04-21 10:50:00,131.62,131.74,131.59,131.74,11313.0,122.1741,122.2855,122.1463,122.2855,11313.0
2017-04-21 11:00:00,131.7,131.71,131.47,131.5,12290.0,122.2484,122.2577,122.0349,122.0627,12290.0
2017-04-21 11:10:00,131.51,131.52,131.39,131.49,12327.0,122.072,122.0813,121.9606,122.0535,12327.0
2017-04-21 11:20:00,131.5,131.63,131.5,131.63,12650.0,122.0627,122.1834,122.0627,122.1834,12650.0
2017-04-21 11:30:00,131.63,131.76,131.61,131.74,7944.0,122.1834,122.3041,122.1648,122.2855,7944.0
2017-04-21 11:40:00,131.74,131.89,131.74,131.89,7426.0,122.2855,122.4247,122.2855,122.4247,7426.0
2017-04-21 11:50:00,131.86,131.95,131.79,131.86,13308.0,122.3969,122.4804,122.3319,122.3969,13308.0
2017-04-21 12:00:00,131.89,131.93,131.84,131.92,33694.0,122.4247,122.4619,122.3783,122.4526,33694.0
2017-04-21 12:10:00,131.91,131.96,131.8,131.86,29992.0,122.4433,122.4897,122.3412,122.3969,29992.0
2017-04-21 12:20:00,131.84,131.95,131.84,131.9,18643.0,122.3783,122.4804,122.3783,122.434,18643.0
2017-04-21 12:30:00,131.9,132.01,131.88,132.0,31845.0,122.434,122.5361,122.4155,122.5269,31845.0
2017-04-21 12:40:00,132.0,132.04,131.76,131.77,18219.0,122.5269,122.564,122.3041,122.3134,18219.0
2017-04-21 12:50:00,131.77,131.87,131.75,131.79,11471.0,122.3134,122.4062,122.2948,122.3319,11471.0
2017-04-21 13:00:00,131.81,131.94,131.77,131.82,49082.0,122.3505,122.4712,122.3134,122.3598,49082.0
2017-04-21 13:10:00,131.83,131.83,131.45,131.52,16742.0,122.3691,122.3691,122.0163,122.0813,16742.0
2017-04-21 13:20:00,131.5,131.63,131.45,131.59,8450.0,122.0627,122.1834,122.0163,122.1463,8450.0
2017-04-21 13:30:00,131.6,131.68,131.55,131.57,6225.0,122.1556,122.2298,122.1091,122.1277,6225.0
2017-04-21 13:40:00,131.53,131.62,131.5,131.6,8352.0,122.0906,122.1741,122.0627,122.1556,8352.0
2017-04-21 13:50:00,131.59,131.87,131.58,131.81,9363.0,122.1463,122.4062,122.137,122.3505,9363.0
2017-04-21 14:00:00,131.78,131.78,131.63,131.63,5475.0,122.3226,122.3226,122.1834,122.1834,5475.0
2017-04-21 14:10:00,131.66,131.74,131.66,131.66,6345.0,122.2113,122.2855,122.2113,122.2113,6345.0
2017-04-21 14:20:00,131.65,131.82,131.65,131.8,5436.0,122.202,122.3598,122.202,122.3412,5436.0
2017-04-21 14:30:00,131.84,131.89,131.74,131.81,41739.0,122.3783,122.4247,122.2855,122.3505,41739.0
2017-04-21 14:40:00,131.82,131.86,131.74,131.76,31586.0,122.3598,122.3969,122.2855,122.3041,31586.0
2017-04-21 14:50:00,131.76,131.85,131.75,131.82,6704.0,122.3041,122.3876,122.2948,122.3598,6704.0
2017-04-21 15:00:00,131.82,131.87,131.61,131.74,7180.0,122.3598,122.4062,122.1648,122.2855,7180.0
2017-04-21 15:10:00,131.7,131.72,131.63,131.7,7939.0,122.2484,122.2669,122.1834,122.2484,7939.0
2017-04-21 15:20:00,131.7,131.72,131.61,131.71,20189.0,122.2484,122.2669,122.1648,122.2577,20189.0
2017-04-21 15:30:00,131.71,131.8,131.65,131.72,19235.0,122.2577,122.3412,122.202,122.2669,19235.0
2017-04-21 15:40:00,131.71,131.82,131.71,131.79,48009.0,122.2577,122.3598,122.2577,122.3319,48009.0
2017-04-21 15:50:00,131.78,131.79,131.5,131.52,80901.0,122.3226,122.3319,122.0627,122.0813,80901.0
2017-04-24 09:30:00,133.05,133.66,132.66,133.56,69816.0,123.5015,124.0677,123.1395,123.9749,69816.0
2017-04-24 09:40:00,133.62,134.2,133.62,134.13,42987.0,124.0306,124.569,124.0306,124.504,42987.0
2017-04-24 09:50:00,134.13,134.45,134.11,134.31,72342.0,124.504,124.801,124.4854,124.6711,72342.0
2017-04-24 10:00:00,134.27,134.32,133.99,134.06,68874.0,124.6339,124.6804,124.374,124.439,68874.0
2017-04-24 10:10:00,134.05,134.42,133.95,134.42,66470.0,124.4297,124.7732,124.3369,124.7732,66470.0
2017-04-24 10:20:00,134.42,134.57,134.09,134.24,65693.0,124.7732,124.9124,124.4669,124.6061,65693.0
2017-04-24 10:30:00,134.24,134.5,134.13,134.49,50857.0,124.6061,124.8474,124.504,124.8382,50857.0
2017-04-24 10:40:00,134.49,134.5,134.21,134.21,60072.0,124.8382,124.8474,124.5783,124.5783,60072.0
2017-04-24 10:50:00,134.19,134.23,133.96,134.0,42424.0,124.5597,124.5968,124.3462,124.3833,42424.0
2017-04-24 11:00:00,133.99,134.23,133.98,134.21,35662.0,124.374,124.5968,124.3648,124.5783,35662.0
2017-04-24 11:10:00,134.21,134.23,134.01,134.02,40260.0,124.5783,124.5968,124.3926,124.4019,40260.0
2017-04-24 11:20:00,134.01,134.11,133.98,134.06,24107.0,124.3926,124.4854,124.3648,124.439,24107.0
2017-04-24 11:30:00,134.05,134.18,133.98,134.08,28562.0,124.4297,124.5504,124.3648,124.4576,28562.0
2017-04-24 11:40:00,134.09,134.12,133.9,133.95,32110.0,124.4669,124.4947,124.2905,124.3369,32110.0
2017-04-24 11:50:00,133.98,134.0,133.75,133.8,21808.0,124.3648,124.3833,124.1513,124.1977,21808.0
2017-04-24 12:00:00,133.81,134.02,133.81,133.87,21165.0,124.207,124.4019,124.207,124.2627,21165.0
2017-04-24 12:10:00,133.85,133.87,133.62,133.72,25026.0,124.2441,124.2627,124.0306,124.1234,25026.0
2017-04-24 12:20:00,133.73,133.73,133.57,133.61,12820.0,124.1327,124.1327,123.9842,124.0213,12820.0
2017-04-24 12:30:00,133.61,133.79,133.6,133.66,18214.0,124.0213,124.1884,124.012,124.0677,18214.0
2017-04-24 12:40:00,133.69,133.71,133.53,133.55,18500.0,124.0956,124.1141,123.9471,123.9656,18500.0
2017-04-24 12:50:00,133.57,133.7,133.54,133.61,8995.0,123.9842,124.1049,123.9563,124.0213,8995.0
2017-04-24 13:00:00,133.61,133.7,133.49,133.49,21840.0,124.0213,124.1049,123.9099,123.9099,21840.0
2017-04-24 13:10:00,133.5,133.54,133.42,133.49,16887.0,123.9192,123.9563,123.8449,123.9099,16887.0
2017-04-24 13:20:00,133.49,133.6,133.46,133.47,39574.0,123.9099,124.012,123.8821,123.8914,39574.0
2017-04-24 13:30:00,133.47,133.54,133.42,133.51,17157.0,123.8914,123.9563,123.8449,123.9285,17157.0
2017-04-24 13:40:00,133.45,133.52,133.39,133.5,16130.0,123.8728,123.9378,123.8171,123.9192,16130.0
2017-04-24 13:50:00,133.5,133.53,133.42,133.51,12858.0,123.9192,123.9471,123.8449,123.9285,12858.0
2017-04-24 14:00:00,133.5,133.51,133.26,133.26,19949.0,123.9192,123.9285,123.6964,123.6964,19949.0
2017-04-24 14:10:00,133.31,133.42,133.27,133.37,25764.0,123.7428,123.8449,123.7057,123.7985,25764.0
2017-04-24 14:20:00,133.38,133.41,133.28,133.37,27195.0,123.8078,123.8357,123.715,123.7985,27195.0
2017-04-24 14:30:00,133.38,133.41,133.34,133.37,41542.0,123.8078,123.8357,123.7707,123.7985,41542.0
2017-04-24 14:40:00,133.36,133.46,133.31,133.46,16952.0,123.7893,123.8821,123.7428,123.8821,16952.0
2017-04-24 14:50:00,133.47,133.56,133.46,133.46,15961.0,123.8914,123.9749,123.8821,123.8821,15961.0
2017-04-24 15:00:00,133.45,133.63,133.45,133.61,55621.0,123.8728,124.0399,123.8728,124.0213,55621.0
2017-04-24 15:10:00,133.63,133.82,133.57,133.8,43259.0,124.0399,124.2162,123.9842,124.1977,43259.0
2017-04-24 15:20:00,133.81,133.85,133.48,133.5,47904.0,124.207,124.2441,123.9006,123.9192,47904.0
2017-04-24 15:30:00,133.51,133.6,133.44,133.5,58485.0,123.9285,124.012,123.8635,123.9192,58485.0
2017-04-24 15:40:00,133.5,133.76,133.5,133.67,72869.0,123.9192,124.1605,123.9192,124.077,72869.0
2017-04-24 15:50:00,133.68,134.01,133.64,133.88,163726.0,124.0863,124.3926,124.0492,124.2719,163726.0
2017-04-25 09:30:00,134.39,136.15,132.81,135.95,110256.0,124.7453,126.379,123.2787,126.1934,110256.0
2017-04-25 09:40:00,135.75,136.75,134.76,136.04,120332.0,126.0077,126.936,125.0888,126.2769,120332.0
2017-04-25 09:50:00,135.99,136.49,135.64,136.3,77784.0,126.2305,126.6946,125.9056,126.5183,77784.0
2017-04-25 10:00:00,136.29,136.29,135.0,135.14,41650.0,126.509,126.509,125.3116,125.4415,41650.0
2017-04-25 10:10:00,135.1,135.26,134.45,134.45,32554.0,125.4044,125.5529,124.801,124.801,32554.0
2017-04-25 10:20:00,134.45,135.0,134.45,134.93,28603.0,124.801,125.3116,124.801,125.2466,28603.0
2017-04-25 10:30:00,134.98,135.12,134.93,134.96,28035.0,125.293,125.4229,125.2466,125.2744,28035.0
2017-04-25 10:40:00,134.94,135.17,134.9,135.12,35461.0,125.2559,125.4694,125.2187,125.4229,35461.0
2017-04-25 10:50:00,135.16,135.58,135.14,135.17,26606.0,125.4601,125.8499,125.4415,125.4694,26606.0
2017-04-25 11:00:00,135.15,135.62,135.14,135.56,25110.0,125.4508,125.8871,125.4415,125.8314,25110.0
2017-04-25 11:10:00,135.54,136.04,135.52,136.04,41214.0,125.8128,126.2769,125.7942,126.2769,41214.0
2017-04-25 11:20:00,136.01,136.64,135.92,136.52,48580.0,126.2491,126.8339,126.1655,126.7225,48580.0
2017-04-25 11:30:00,136.55,136.56,135.49,135.61,21017.0,126.7503,126.7596,125.7664,125.8778,21017.0
2017-04-25 11:40:00,135.62,135.73,135.51,135.52,12400.0,125.8871,125.9892,125.785,125.7942,12400.0
2017-04-25 11:50:00,135.55,135.75,135.45,135.69,23424.0,125.8221,126.0077,125.7293,125.952,23424.0
2017-04-25 12:00:00,135.66,135.84,135.54,135.55,19171.0,125.9242,126.0913,125.8128,125.8221,19171.0
2017-04-25 12:10:00,135.52,135.7,135.48,135.58,29614.0,125.7942,125.9613,125.7571,125.8499,29614.0
2017-04-25 12:20:00,135.55,135.58,135.36,135.55,43496.0,125.8221,125.8499,125.6457,125.8221,43496.0
2017-04-25 12:30:00,135.51,135.51,135.1,135.11,22026.0,125.785,125.785,125.4044,125.4137,22026.0
2017-04-25 12:40:00,135.1,135.33,135.05,135.26,17641.0,125.4044,125.6179,125.358,125.5529,17641.0
2017-04-25 12:50:00,135.29,135.32,135.02,135.09,24396.0,125.5807,125.6086,125.3301,125.3951,24396.0
2017-04-25 13:00:00,135.05,135.28,135.05,135.28,22496.0,125.358,125.5715,125.358,125.5715,22496.0
2017-04-25 13:10:00,135.3,135.65,135.3,135.59,20236.0,125.59,125.9149,125.59,125.8592,20236.0
2017-04-25 13:20:00,135.62,136.0,135.62,135.79,20939.0,125.8871,126.2398,125.8871,126.0449,20939.0
2017-04-25 13:30:00,135.74,136.03,135.73,135.99,20833.0,125.9984,126.2676,125.9892,126.2305,20833.0
2017-04-25 13:40:00,135.96,136.22,135.94,136.03,27416.0,126.2027,126.444,126.1841,126.2676,27416.0
2017-04-25 13:50:00,136.08,136.17,135.91,135.99,20721.0,126.314,126.3976,126.1562,126.2305,20721.0
2017-04-25 14:00:00,135.93,135.94,135.52,135.56,37594.0,126.1748,126.1841,125.7942,125.8314,37594.0
2017-04-25 14:10:00,135.52,135.65,135.41,135.46,16528.0,125.7942,125.9149,125.6921,125.7385,16528.0
2017-04-25 14:20:00,135.44,135.53,135.35,135.36,17940.0,125.72,125.8035,125.6364,125.6457,17940.0
2017-04-25 14:30:00,135.38,135.57,135.37,135.53,21476.0,125.6643,125.8406,125.655,125.8035,21476.0
2017-04-25 14:40:00,135.53,135.69,135.52,135.63,29381.0,125.8035,125.952,125.7942,125.8963,29381.0
2017-04-25 14:50:00,135.65,135.65,135.39,135.4,19629.0,125.9149,125.9149,125.6736,125.6828,19629.0
2017-04-25 15:00:00,135.37,135.54,135.36,135.47,23795.0,125.655,125.8128,125.6457,125.7478,23795.0
2017-04-25 15:10:00,135.46,135.54,135.31,135.32,29456.0,125.7385,125.8128,125.5993,125.6086,29456.0
2017-04-25 15:20:00,135.32,135.83,135.18,135.72,62229.0,125.6086,126.082,125.4786,125.9799,62229.0
2017-04-25 15:30:00,135.74,135.77,135.51,135.54,36653.0,125.9984,126.0263,125.785,125.8128,36653.0
2017-04-25 15:40:00,135.53,135.83,135.53,135.8,51494.0,125.8035,126.082,125.8035,126.0541,51494.0
2017-04-25 15:50:00,135.79,135.8,135.49,135.6,96726.0,126.0449,126.0541,125.7664,125.8685,96726.0
2017-04-26 09:30:00,135.97,136.0,135.5,135.59,31533.0,126.2119,126.2398,125.7757,125.8592,31533.0
2017-04-26 09:40:00,135.58,135.7,135.13,135.29,23516.0,125.8499,125.9613,125.4322,125.5807,23516.0
2017-04-26 09:50:00,135.27,135.33,135.1,135.1,19390.0,125.5622,125.6179,125.4044,125.4044,19390.0
2017-04-26 10:00:00,135.09,135.19,134.99,135.13,25587.0,125.3951,125.4879,125.3023,125.4322,25587.0
2017-04-26 10:10:00,135.15,135.2,134.99,135.06,37122.0,125.4508,125.4972,125.3023,125.3673,37122.0
2017-04-26 10:20:00,135.06,135.08,134.91,134.91,25885.0,125.3673,125.3858,125.228,125.228,25885.0
2017-04-26 10:30:00,134.9,134.95,134.64,134.67,15295.0,125.2187,125.2651,124.9774,125.0052,15295.0
2017-04-26 10:40:00,134.69,134.72,134.54,134.69,15409.0,125.0238,125.0517,124.8846,125.0238,15409.0
2017-04-26 10:50:00,134.67,134.8,134.63,134.66,18804.0,125.0052,125.1259,124.9681,124.996,18804.0
2017-04-26 11:00:00,134.67,134.8,134.64,134.74,22855.0,125.0052,125.1259,124.9774,125.0702,22855.0
2017-04-26 11:10:00,134.8,135.05,134.77,134.97,21870.0,125.1259,125.358,125.0981,125.2837,21870.0
2017-04-26 11:20:00,134.97,135.46,134.97,135.4,26289.0,125.2837,125.7385,125.2837,125.6828,26289.0
2017-04-26 11:30:00,135.43,135.43,135.15,135.16,16118.0,125.7107,125.7107,125.4508,125.4601,16118.0
2017-04-26 11:40:00,135.2,135.22,134.81,134.83,23485.0,125.4972,125.5158,125.1352,125.1538,23485.0
2017-04-26 11:50:00,134.88,135.01,134.86,135.0,8193.0,125.2002,125.3208,125.1816,125.3116,8193.0
2017-04-26 12:00:00,134.98,135.02,134.92,134.98,12719.0,125.293,125.3301,125.2373,125.293,12719.0
2017-04-26 12:10:00,134.98,135.05,134.97,134.99,10950.0,125.293,125.358,125.2837,125.3023,10950.0
2017-04-26 12:20:00,135.01,135.1,135.0,135.05,11921.0,125.3208,125.4044,125.3116,125.358,11921.0
2017-04-26 12:30:00,135.06,135.12,134.99,135.12,13239.0,125.3673,125.4229,125.3023,125.4229,13239.0
2017-04-26 12:40:00,135.15,135.34,135.15,135.21,11166.0,125.4508,125.6272,125.4508,125.5065,11166.0
2017-04-26 12:50:00,135.25,135.44,135.23,135.43,9700.0,125.5436,125.72,125.525,125.7107,9700.0
2017-04-26 13:00:00,135.41,135.47,135.36,135.41,11385.0,125.6921,125.7478,125.6457,125.6921,11385.0
2017-04-26 13:10:00,135.42,135.44,135.23,135.28,12872.0,125.7014,125.72,125.525,125.5715,12872.0
2017-04-26 13:20:00,135.28,135.32,135.24,135.24,7722.0,125.5715,125.6086,125.5343,125.5343,7722.0
2017-04-26 13:30:00,135.23,135.23,135.03,135.15,12966.0,125.525,125.525,125.3394,125.4508,12966.0
2017-04-26 13:40:00,135.12,135.25,134.75,134.89,22126.0,125.4229,125.5436,125.0795,125.2095,22126.0
2017-04-26 13:50:00,134.93,135.03,134.75,134.78,18392.0,125.2466,125.3394,125.0795,125.1073,18392.0
2017-04-26 14:00:00,134.75,134.83,134.7,134.74,11186.0,125.0795,125.1538,125.0331,125.0702,11186.0
2017-04-26 14:10:00,134.73,134.84,134.72,134.72,4723.0,125.0609,125.163,125.0517,125.0517,4723.0
2017-04-26 14:20:00,134.71,134.74,134.64,134.69,20253.0,125.0424,125.0702,124.9774,125.0238,20253.0
2017-04-26 14:30:00,134.69,134.99,134.68,134.94,10324.0,125.0238,125.3023,125.0145,125.2559,10324.0
2017-04-26 14:40:00,134.95,135.12,134.89,135.06,16490.0,125.2651,125.4229,125.2095,125.3673,16490.0
2017-04-26 14:50:00,135.06,135.21,134.99,134.99,12250.0,125.3673,125.5065,125.3023,125.3023,12250.0
2017-04-26 15:00:00,134.99,135.02,134.91,134.96,12212.0,125.3023,125.3301,125.228,125.2744,12212.0
2017-04-26 15:10:00,134.96,134.97,134.81,134.81,15601.0,125.2744,125.2837,125.1352,125.1352,15601.0
2017-04-26 15:20:00,134.8,134.86,134.67,134.71,15637.0,125.1259,125.1816,125.0052,125.0424,15637.0
2017-04-26 15:30:00,134.73,134.74,134.33,134.35,31875.0,125.0609,125.0702,124.6896,124.7082,31875.0
2017-04-26 15:40:00,134.37,134.44,134.21,134.24,46654.0,124.7268,124.7917,124.5783,124.6061,46654.0
2017-04-26 15:50:00,134.24,134.42,134.17,134.24,107912.0,124.6061,124.7732,124.5411,124.6061,107912.0
2017-04-27 09:30:00,134.67,135.21,134.52,134.75,25741.0,125.0052,125.5065,124.866,125.0795,25741.0
2017-04-27 09:40:00,134.71,134.73,134.45,134.45,16122.0,125.0424,125.0609,124.801,124.801,16122.0
2017-04-27 09:50:00,134.45,134.77,134.24,134.71,22652.0,124.801,125.0981,124.6061,125.0424,22652.0
2017-04-27 10:00:00,134.71,134.9,134.62,134.9,21561.0,125.0424,125.2187,124.9588,125.2187,21561.0
2017-04-27 10:10:00,134.89,135.23,134.89,135.05,13941.0,125.2095,125.525,125.2095,125.358,13941.0
2017-04-27 10:20:00,135.09,135.21,134.93,134.99,11039.0,125.3951,125.5065,125.2466,125.3023,11039.0
2017-04-27 10:30:00,135.03,135.07,134.89,135.07,16456.0,125.3394,125.3765,125.2095,125.3765,16456.0
2017-04-27 10:40:00,135.08,135.15,134.59,134.59,20507.0,125.3858,125.4508,124.931,124.931,20507.0
2017-04-27 10:50:00,134.63,134.65,134.35,134.54,13707.0,124.9681,124.9867,124.7082,124.8846,13707.0
2017-04-27 11:00:00,134.55,134.84,134.51,134.75,18426.0,124.8939,125.163,124.8567,125.0795,18426.0
2017-04-27 11:10:00,134.75,134.9,134.75,134.88,14100.0,125.0795,125.2187,125.0795,125.2002,14100.0
2017-04-27 11:20:00,134.9,134.9,134.68,134.75,21015.0,125.2187,125.2187,125.0145,125.0795,21015.0
2017-04-27 11:30:00,134.75,134.79,134.71,134.73,11624.0,125.0795,125.1166,125.0424,125.0609,11624.0
2017-04-27 11:40:00,134.71,134.8,134.61,134.7,11752.0,125.0424,125.1259,124.9495,125.0331,11752.0
2017-04-27 11:50:00,134.72,134.88,134.62,134.8,19651.0,125.0517,125.2002,124.9588,125.1259,19651.0
2017-04-27 12:00:00,134.82,134.88,134.77,134.88,11966.0,125.1445,125.2002,125.0981,125.2002,11966.0
2017-04-27 12:10:00,134.88,134.91,134.69,134.73,9255.0,125.2002,125.228,125.0238,125.0609,9255.0
2017-04-27 12:20:00,134.68,134.69,134.46,134.52,44522.0,125.0145,125.0238,124.8103,124.866,44522.0
2017-04-27 12:30:00,134.6,134.84,134.6,134.84,8707.0,124.9403,125.163,124.9403,125.163,8707.0
2017-04-27 12:40:00,134.85,134.94,134.84,134.87,9963.0,125.1723,125.2559,125.163,125.1909,9963.0
2017-04-27 12:50:00,134.9,135.07,134.88,135.01,10699.0,125.2187,125.3765,125.2002,125.3208,10699.0
2017-04-27 13:00:00,135.12,135.12,134.93,134.94,12280.0,125.4229,125.4229,125.2466,125.2559,12280.0
2017-04-27 13:10:00,134.96,135.06,134.94,134.97,7596.0,125.2744,125.3673,125.2559,125.2837,7596.0
2017-04-27 13:20:00,134.98,135.15,134.97,135.07,6185.0,125.293,125.4508,125.2837,125.3765,6185.0
2017-04-27 13:30:00,135.1,135.15,134.99,135.08,10994.0,125.4044,125.4508,125.3023,125.3858,10994.0
2017-04-27 13:40:00,135.09,135.12,135.03,135.09,10401.0,125.3951,125.4229,125.3394,125.3951,10401.0
2017-04-27 13:50:00,135.09,135.13,135.07,135.07,6116.0,125.3951,125.4322,125.3765,125.3765,6116.0
2017-04-27 14:00:00,135.11,135.21,135.11,135.19,5508.0,125.4137,125.5065,125.4137,125.4879,5508.0
2017-04-27 14:10:00,135.16,135.28,135.16,135.23,8924.0,125.4601,125.5715,125.4601,125.525,8924.0
2017-04-27 14:20:00,135.22,135.22,135.08,135.14,9553.0,125.5158,125.5158,125.3858,125.4415,9553.0
2017-04-27 14:30:00,135.15,135.27,135.15,135.24,8260.0,125.4508,125.5622,125.4508,125.5343,8260.0
2017-04-27 14:40:00,135.18,135.25,135.12,135.15,7303.0,125.4786,125.5436,125.4229,125.4508,7303.0
2017-04-27 14:50:00,135.14,135.21,135.07,135.21,6230.0,125.4415,125.5065,125.3765,125.5065,6230.0
2017-04-27 15:00:00,135.21,135.21,135.03,135.09,10507.0,125.5065,125.5065,125.3394,125.3951,10507.0
2017-04-27 15:10:00,135.09,135.2,135.05,135.05,9770.0,125.3951,125.4972,125.358,125.358,9770.0
2017-04-27 15:20:00,135.06,135.07,134.97,135.05,7827.0,125.3673,125.3765,125.2837,125.358,7827.0
2017-04-27 15:30:00,135.06,135.1,134.87,134.98,25865.0,125.3673,125.4044,125.1909,125.293,25865.0
2017-04-27 15:40:00,135.0,135.12,134.99,135.0,32183.0,125.3116,125.4229,125.3023,125.3116,32183.0
2017-04-27 15:50:00,135.0,135.12,134.96,135.1,65651.0,125.3116,125.4229,125.2744,125.4044,65651.0
2017-04-28 09:30:00,134.51,134.72,134.11,134.27,27749.0,124.8567,125.0517,124.4854,124.6339,27749.0
2017-04-28 09:40:00,134.27,134.59,134.19,134.56,138189.0,124.6339,124.931,124.5597,124.9031,138189.0
2017-04-28 09:50:00,134.59,134.95,134.56,134.68,32851.0,124.931,125.2651,124.9031,125.0145,32851.0
2017-04-28 10:00:00,134.66,134.85,134.6,134.81,16828.0,124.996,125.1723,124.9403,125.1352,16828.0
2017-04-28 10:10:00,134.82,134.86,134.66,134.74,25684.0,125.1445,125.1816,124.996,125.0702,25684.0
2017-04-28 10:20:00,134.73,134.73,134.37,134.4,19886.0,125.0609,125.0609,124.7268,124.7546,19886.0
2017-04-28 10:30:00,134.41,134.52,134.17,134.17,19942.0,124.7639,124.866,124.5411,124.5411,19942.0
2017-04-28 10:40:00,134.17,134.23,134.02,134.23,17330.0,124.5411,124.5968,124.4019,124.5968,17330.0
2017-04-28 10:50:00,134.2,134.42,134.18,134.22,19302.0,124.569,124.7732,124.5504,124.5875,19302.0
2017-04-28 11:00:00,134.22,134.3,134.16,134.16,14919.0,124.5875,124.6618,124.5318,124.5318,14919.0
2017-04-28 11:10:00,134.15,134.16,134.0,134.12,18448.0,124.5226,124.5318,124.3833,124.4947,18448.0
2017-04-28 11:20:00,134.16,134.42,134.12,134.39,14601.0,124.5318,124.7732,124.4947,124.7453,14601.0
2017-04-28 11:30:00,134.39,134.39,134.27,134.34,10701.0,124.7453,124.7453,124.6339,124.6989,10701.0
2017-04-28 11:40:00,134.36,134.4,134.18,134.37,14076.0,124.7175,124.7546,124.5504,124.7268,14076.0
2017-04-28 11:50:00,134.35,134.41,134.25,134.3,13254.0,124.7082,124.7639,124.6154,124.6618,13254.0
2017-04-28 12:00:00,134.32,134.43,134.27,134.39,7444.0,124.6804,124.7825,124.6339,124.7453,7444.0
2017-04-28 12:10:00,134.41,134.41,134.35,134.39,13183.0,124.7639,124.7639,124.7082,124.7453,13183.0
2017-04-28 12:20:00,134.37,134.46,134.36,134.43,7502.0,124.7268,124.8103,124.7175,124.7825,7502.0
2017-04-28 12:30:00,134.45,134.45,134.2,134.26,13284.0,124.801,124.801,124.569,124.6247,13284.0
2017-04-28 12:40:00,134.27,134.44,134.21,134.23,9796.0,124.6339,124.7917,124.5783,124.5968,9796.0
2017-04-28 12:50:00,134.35,134.45,134.29,134.44,9578.0,124.7082,124.801,124.6525,124.7917,9578.0
2017-04-28 13:00:00,134.44,134.51,134.28,134.28,11043.0,124.7917,124.8567,124.6432,124.6432,11043.0
2017-04-28 13:10:00,134.26,134.32,134.16,134.16,14378.0,124.6247,124.6804,124.5318,124.5318,14378.0
2017-04-28 13:20:00,134.18,134.32,134.18,134.32,10112.0,124.5504,124.6804,124.5504,124.6804,10112.0
2017-04-28 13:30:00,134.3,134.33,134.21,134.23,10000.0,124.6618,124.6896,124.5783,124.5968,10000.0
2017-04-28 13:40:00,134.23,134.26,134.02,134.02,7413.0,124.5968,124.6247,124.4019,124.4019,7413.0
2017-04-28 13:50:00,134.03,134.14,134.03,134.12,13823.0,124.4112,124.5133,124.4112,124.4947,13823.0
2017-04-28 14:00:00,134.09,134.23,134.08,134.1,11932.0,124.4669,124.5968,124.4576,124.4761,11932.0
2017-04-28 14:10:00,134.09,134.1,133.95,134.05,12184.0,124.4669,124.4761,124.3369,124.4297,12184.0
2017-04-28 14:20:00,134.03,134.17,134.03,134.12,11067.0,124.4112,124.5411,124.4112,124.4947,11067.0
2017-04-28 14:30:00,134.12,134.24,134.05,134.13,16661.0,124.4947,124.6061,124.4297,124.504,16661.0
2017-04-28 14:40:00,134.1,134.15,134.03,134.07,16366.0,124.4761,124.5226,124.4112,124.4483,16366.0
2017-04-28 14:50:00,134.06,134.1,133.98,134.01,15286.0,124.439,124.4761,124.3648,124.3926,15286.0
2017-04-28 15:00:00,134.05,134.18,134.04,134.16,13177.0,124.4297,124.5504,124.4205,124.5318,13177.0
2017-04-28 15:10:00,134.18,134.31,134.18,134.25,17267.0,124.5504,124.6711,124.5504,124.6154,17267.0
2017-04-28 15:20:00,134.24,134.24,134.02,134.09,25803.0,124.6061,124.6061,124.4019,124.4669,25803.0
2017-04-28 15:30:00,134.07,134.15,134.02,134.09,36187.0,124.4483,124.5226,124.4019,124.4669,36187.0
2017-04-28 15:40:00,134.08,134.13,134.0,134.1,34706.0,124.4576,124.504,124.3833,124.4761,34706.0
2017-04-28 15:50:00,134.09,134.26,134.09,134.18,93553.0,124.4669,124.6247,124.4669,124.5504,93553.0
2017-05-01 09:30:00,134.61,135.5,134.61,134.94,18609.0,124.9495,125.7757,124.9495,125.2559,18609.0
2017-05-01 09:40:00,134.84,134.9,134.41,134.54,12208.0,125.163,125.2187,124.7639,124.8846,12208.0
2017-05-01 09:50:00,134.5,134.68,134.49,134.63,3000.0,124.8474,125.0145,124.8382,124.9681,3000.0
2017-05-01 10:00:00,134.63,134.65,134.47,134.59,13921.0,124.9681,124.9867,124.8196,124.931,13921.0
2017-05-01 10:10:00,134.57,134.57,134.35,134.47,13400.0,124.9124,124.9124,124.7082,124.8196,13400.0
2017-05-01 10:20:00,134.42,134.44,134.21,134.33,11321.0,124.7732,124.7917,124.5783,124.6896,11321.0
2017-05-01 10:30:00,134.3,134.53,134.28,134.38,9702.0,124.6618,124.8753,124.6432,124.7361,9702.0
2017-05-01 10:40:00,134.39,134.57,134.33,134.55,10882.0,124.7453,124.9124,124.6896,124.8939,10882.0
2017-05-01 10:50:00,134.52,134.57,134.43,134.51,11886.0,124.866,124.9124,124.7825,124.8567,11886.0
2017-05-01 11:00:00,134.54,134.6,134.47,134.49,12579.0,124.8846,124.9403,124.8196,124.8382,12579.0
2017-05-01 11:10:00,134.47,134.55,134.33,134.33,13208.0,124.8196,124.8939,124.6896,124.6896,13208.0
2017-05-01 11:20:00,134.33,134.34,134.16,134.16,5424.0,124.6896,124.6989,124.5318,124.5318,5424.0
2017-05-01 11:30:00,134.13,134.3,134.12,134.21,4896.0,124.504,124.6618,124.4947,124.5783,4896.0
2017-05-01 11:40:00,134.25,134.56,134.25,134.53,42400.0,124.6154,124.9031,124.6154,124.8753,42400.0
2017-05-01 11:50:00,134.56,134.75,134.56,134.68,6085.0,124.9031,125.0795,124.9031,125.0145,6085.0
2017-05-01 12:00:00,134.74,134.76,134.62,134.62,5704.0,125.0702,125.0888,124.9588,124.9588,5704.0
2017-05-01 12:10:00,134.67,134.71,134.59,134.66,5760.0,125.0052,125.0424,124.931,124.996,5760.0
2017-05-01 12:20:00,134.61,134.67,134.52,134.62,9300.0,124.9495,125.0052,124.866,124.9588,9300.0
2017-05-01 12:30:00,134.62,134.78,134.62,134.67,21684.0,124.9588,125.1073,124.9588,125.0052,21684.0
2017-05-01 12:40:00,134.71,134.79,134.69,134.73,7908.0,125.0424,125.1166,125.0238,125.0609,7908.0
2017-05-01 12:50:00,134.69,134.73,134.37,134.53,26352.0,125.0238,125.0609,124.7268,124.8753,26352.0
2017-05-01 13:00:00,134.55,134.72,134.54,134.67,5100.0,124.8939,125.0517,124.8846,125.0052,5100.0
2017-05-01 13:10:00,134.63,134.81,134.6,134.72,9061.0,124.9681,125.1352,124.9403,125.0517,9061.0
2017-05-01 13:20:00,134.74,134.78,134.71,134.76,4882.0,125.0702,125.1073,125.0424,125.0888,4882.0
2017-05-01 13:30:00,134.75,134.77,134.73,134.73,4400.0,125.0795,125.0981,125.0609,125.0609,4400.0
2017-05-01 13:40:00,134.75,134.89,134.75,134.83,10019.0,125.0795,125.2095,125.0795,125.1538,10019.0
2017-05-01 13:50:00,134.88,134.92,134.83,134.89,12847.0,125.2002,125.2373,125.1538,125.2095,12847.0
2017-05-01 14:00:00,134.89,135.04,134.87,135.01,56304.0,125.2095,125.3487,125.1909,125.3208,56304.0
2017-05-01 14:10:00,135.01,135.26,135.0,135.19,57107.0,125.3208,125.5529,125.3116,125.4879,57107.0
2017-05-01 14:20:00,135.19,135.26,135.19,135.2,7981.0,125.4879,125.5529,125.4879,125.4972,7981.0
2017-05-01 14:30:00,135.19,135.27,135.17,135.23,10403.0,125.4879,125.5622,125.4694,125.525,10403.0
2017-05-01 14:40:00,135.22,135.24,135.12,135.12,11439.0,125.5158,125.5343,125.4229,125.4229,11439.0
2017-05-01 14:50:00,135.14,135.21,135.12,135.19,12014.0,125.4415,125.5065,125.4229,125.4879,12014.0
2017-05-01 15:00:00,135.19,135.3,135.16,135.27,12024.0,125.4879,125.59,125.4601,125.5622,12024.0
2017-05-01 15:10:00,135.28,135.32,135.17,135.17,19447.0,125.5715,125.6086,125.4694,125.4694,19447.0
2017-05-01 15:20:00,135.17,135.17,135.05,135.08,13005.0,125.4694,125.4694,125.358,125.3858,13005.0
2017-05-01 15:30:00,135.08,135.2,135.03,135.06,29568.0,125.3858,125.4972,125.3394,125.3673,29568.0
2017-05-01 15:40:00,135.04,135.16,135.03,135.1,31908.0,125.3487,125.4601,125.3394,125.4044,31908.0
2017-05-01 15:50:00,135.09,135.1,135.0,135.03,88195.0,125.3951,125.4044,125.3116,125.3394,88195.0
2017-05-02 09:30:00,134.85,135.52,134.85,135.48,23318.0,125.1723,125.7942,125.1723,125.7571,23318.0
2017-05-02 09:40:00,135.46,135.48,134.96,134.97,23482.0,125.7385,125.7571,125.2744,125.2837,23482.0
2017-05-02 09:50:00,135.04,135.59,134.96,135.5,22973.0,125.3487,125.8592,125.2744,125.7757,22973.0
2017-05-02 10:00:00,135.39,135.42,135.25,135.26,30847.0,125.6736,125.7014,125.5436,125.5529,30847.0
2017-05-02 10:10:00,135.26,135.39,135.21,135.37,17008.0,125.5529,125.6736,125.5065,125.655,17008.0
2017-05-02 10:20:00,135.38,135.38,135.03,135.11,23630.0,125.6643,125.6643,125.3394,125.4137,23630.0
2017-05-02 10:30:00,135.09,135.14,135.02,135.12,17452.0,125.3951,125.4415,125.3301,125.4229,17452.0
2017-05-02 10:40:00,135.12,135.24,135.11,135.14,14202.0,125.4229,125.5343,125.4137,125.4415,14202.0
2017-05-02 10:50:00,135.14,135.2,135.07,135.12,16844.0,125.4415,125.4972,125.3765,125.4229,16844.0
2017-05-02 11:00:00,135.09,135.22,135.08,135.15,11330.0,125.3951,125.5158,125.3858,125.4508,11330.0
2017-05-02 11:10:00,135.16,135.26,135.15,135.18,19326.0,125.4601,125.5529,125.4508,125.4786,19326.0
2017-05-02 11:20:00,135.16,135.21,135.12,135.16,16545.0,125.4601,125.5065,125.4229,125.4601,16545.0
2017-05-02 11:30:00,135.14,135.2,135.09,135.15,8724.0,125.4415,125.4972,125.3951,125.4508,8724.0
2017-05-02 11:40:00,135.15,135.26,135.14,135.23,11593.0,125.4508,125.5529,125.4415,125.525,11593.0
2017-05-02 11:50:00,135.22,135.43,135.22,135.42,12833.0,125.5158,125.7107,125.5158,125.7014,12833.0
2017-05-02 12:00:00,135.43,135.6,135.42,135.58,14507.0,125.7107,125.8685,125.7014,125.8499,14507.0
2017-05-02 12:10:00,135.58,135.83,135.58,135.81,13808.0,125.8499,126.082,125.8499,126.0634,13808.0
2017-05-02 12:20:00,135.81,135.99,135.81,135.97,12197.0,126.0634,126.2305,126.0634,126.2119,12197.0
2017-05-02 12:30:00,135.98,136.09,135.98,136.06,14985.0,126.2212,126.3233,126.2212,126.2955,14985.0
2017-05-02 12:40:00,136.08,136.11,136.01,136.11,9965.0,126.314,126.3419,126.2491,126.3419,9965.0
2017-05-02 12:50:00,136.09,136.12,136.07,136.08,7193.0,126.3233,126.3512,126.3048,126.314,7193.0
2017-05-02 13:00:00,136.07,136.07,136.02,136.03,7646.0,126.3048,126.3048,126.2584,126.2676,7646.0
2017-05-02 13:10:00,136.02,136.03,135.96,135.98,6224.0,126.2584,126.2676,126.2027,126.2212,6224.0
2017-05-02 13:20:00,135.98,135.99,135.9,135.9,9110.0,126.2212,126.2305,126.147,126.147,9110.0
2017-05-02 13:30:00,135.9,135.9,135.76,135.76,5109.0,126.147,126.147,126.017,126.017,5109.0
2017-05-02 13:40:00,135.75,135.79,135.64,135.64,8020.0,126.0077,126.0449,125.9056,125.9056,8020.0
2017-05-02 13:50:00,135.65,135.65,135.51,135.54,10021.0,125.9149,125.9149,125.785,125.8128,10021.0
2017-05-02 14:00:00,135.53,135.78,135.5,135.66,13028.0,125.8035,126.0356,125.7757,125.9242,13028.0
2017-05-02 14:10:00,135.65,135.67,135.6,135.62,9397.0,125.9149,125.9335,125.8685,125.8871,9397.0
2017-05-02 14:20:00,135.59,135.69,135.56,135.58,12378.0,125.8592,125.952,125.8314,125.8499,12378.0
2017-05-02 14:30:00,135.59,135.6,135.54,135.58,8664.0,125.8592,125.8685,125.8128,125.8499,8664.0
2017-05-02 14:40:00,135.58,135.64,135.51,135.52,75820.0,125.8499,125.9056,125.785,125.7942,75820.0
2017-05-02 14:50:00,135.53,135.56,135.48,135.49,7260.0,125.8035,125.8314,125.7571,125.7664,7260.0
2017-05-02 15:00:00,135.49,135.49,135.36,135.48,20335.0,125.7664,125.7664,125.6457,125.7571,20335.0
2017-05-02 15:10:00,135.49,135.54,135.41,135.42,10221.0,125.7664,125.8128,125.6921,125.7014,10221.0
2017-05-02 15:20:00,135.42,135.45,135.33,135.34,11958.0,125.7014,125.7293,125.6179,125.6272,11958.0
2017-05-02 15:30:00,135.34,135.35,135.11,135.16,23804.0,125.6272,125.6364,125.4137,125.4601,23804.0
2017-05-02 15:40:00,135.17,135.23,135.14,135.19,39933.0,125.4694,125.525,125.4415,125.4879,39933.0
2017-05-02 15:50:00,135.2,135.51,135.2,135.43,83041.0,125.4972,125.785,125.4972,125.7107,83041.0
2017-05-03 09:30:00,135.08,135.75,134.78,135.2,22839.0,125.3858,126.0077,125.1073,125.4972,22839.0
2017-05-03 09:40:00,135.27,135.45,135.2,135.33,8200.0,125.5622,125.7293,125.4972,125.6179,8200.0
2017-05-03 09:50:00,135.4,135.46,135.22,135.36,30400.0,125.6828,125.7385,125.5158,125.6457,30400.0
2017-05-03 10:00:00,135.4,135.53,135.26,135.26,11946.0,125.6828,125.8035,125.5529,125.5529,11946.0
2017-05-03 10:10:00,135.26,135.28,135.15,135.21,5463.0,125.5529,125.5715,125.4508,125.5065,5463.0
2017-05-03 10:20:00,135.26,135.26,135.13,135.16,10997.0,125.5529,125.5529,125.4322,125.4601,10997.0
2017-05-03 10:30:00,135.13,135.22,135.08,135.08,26409.0,125.4322,125.5158,125.3858,125.3858,26409.0
2017-05-03 10:40:00,135.1,135.23,135.06,135.13,18291.0,125.4044,125.525,125.3673,125.4322,18291.0
2017-05-03 10:50:00,135.12,135.12,134.7,134.89,23045.0,125.4229,125.4229,125.0331,125.2095,23045.0
2017-05-03 11:00:00,134.88,134.94,134.87,134.94,12358.0,125.2002,125.2559,125.1909,125.2559,12358.0
2017-05-03 11:10:00,134.92,134.94,134.73,134.73,10418.0,125.2373,125.2559,125.0609,125.0609,10418.0
2017-05-03 11:20:00,134.75,134.87,134.73,134.79,12499.0,125.0795,125.1909,125.0609,125.1166,12499.0
2017-05-03 11:30:00,134.84,134.85,134.66,134.66,10876.0,125.163,125.1723,124.996,124.996,10876.0
2017-05-03 11:40:00,134.7,134.9,134.69,134.9,18760.0,125.0331,125.2187,125.0238,125.2187,18760.0
2017-05-03 11:50:00,134.94,135.02,134.92,134.94,12270.0,125.2559,125.3301,125.2373,125.2559,12270.0
2017-05-03 12:00:00,134.96,135.0,134.92,135.0,6493.0,125.2744,125.3116,125.2373,125.3116,6493.0
2017-05-03 12:10:00,134.99,135.0,134.92,134.92,5230.0,125.3023,125.3116,125.2373,125.2373,5230.0
2017-05-03 12:20:00,134.9,134.9,134.77,134.87,6064.0,125.2187,125.2187,125.0981,125.1909,6064.0
2017-05-03 12:30:00,134.88,134.92,134.85,134.91,7797.0,125.2002,125.2373,125.1723,125.228,7797.0
2017-05-03 12:40:00,134.93,134.93,134.84,134.84,10993.0,125.2466,125.2466,125.163,125.163,10993.0
2017-05-03 12:50:00,134.83,134.91,134.78,134.91,5249.0,125.1538,125.228,125.1073,125.228,5249.0
2017-05-03 13:00:00,134.92,134.99,134.92,134.99,7580.0,125.2373,125.3023,125.2373,125.3023,7580.0
2017-05-03 13:10:00,134.99,135.1,134.99,135.0,8905.0,125.3023,125.4044,125.3023,125.3116,8905.0
2017-05-03 13:20:00,135.0,135.02,134.93,134.98,6334.0,125.3116,125.3301,125.2466,125.293,6334.0
2017-05-03 13:30:00,134.99,135.08,134.94,135.08,7113.0,125.3023,125.3858,125.2559,125.3858,7113.0
2017-05-03 13:40:00,135.08,135.08,135.0,135.0,7454.0,125.3858,125.3858,125.3116,125.3116,7454.0
2017-05-03 13:50:00,135.01,135.14,134.98,135.14,7224.0,125.3208,125.4415,125.293,125.4415,7224.0
2017-05-03 14:00:00,135.17,135.6,135.16,135.54,10900.0,125.4694,125.8685,125.4601,125.8128,10900.0
2017-05-03 14:10:00,135.47,135.52,135.18,135.25,15992.0,125.7478,125.7942,125.4786,125.5436,15992.0
2017-05-03 14:20:00,135.26,135.34,135.24,135.28,8400.0,125.5529,125.6272,125.5343,125.5715,8400.0
2017-05-03 14:30:00,135.25,135.35,135.23,135.3,5760.0,125.5436,125.6364,125.525,125.59,5760.0
2017-05-03 14:40:00,135.3,135.43,135.3,135.43,7958.0,125.59,125.7107,125.59,125.7107,7958.0
2017-05-03 14:50:00,135.44,135.44,135.31,135.36,31564.0,125.72,125.72,125.5993,125.6457,31564.0
2017-05-03 15:00:00,135.33,135.51,135.3,135.41,12592.0,125.6179,125.785,125.59,125.6921,12592.0
2017-05-03 15:10:00,135.42,135.42,135.37,135.42,11468.0,125.7014,125.7014,125.655,125.7014,11468.0
2017-05-03 15:20:00,135.4,135.4,135.24,135.32,8546.0,125.6828,125.6828,125.5343,125.6086,8546.0
2017-05-03 15:30:00,135.35,135.39,135.32,135.34,10706.0,125.6364,125.6736,125.6086,125.6272,10706.0
2017-05-03 15:40:00,135.31,135.38,135.31,135.37,13942.0,125.5993,125.6643,125.5993,125.655,13942.0
2017-05-03 15:50:00,135.38,135.47,135.31,135.33,48224.0,125.6643,125.7478,125.5993,125.6179,48224.0
2017-05-04 09:30:00,135.95,136.82,135.95,136.53,23606.0,126.1934,127.0009,126.1934,126.7318,23606.0
2017-05-04 09:40:00,136.54,136.55,135.9,136.08,19028.0,126.741,126.7503,126.147,126.314,19028.0
2017-05-04 09:50:00,136.0,136.4,135.88,136.36,25227.0,126.2398,126.6111,126.1284,126.574,25227.0
2017-05-04 10:00:00,136.35,136.58,136.28,136.57,31380.0,126.5647,126.7782,126.4997,126.7689,31380.0
2017-05-04 10:10:00,136.58,136.91,136.57,136.87,30127.0,126.7782,127.0845,126.7689,127.0474,30127.0
2017-05-04 10:20:00,136.87,136.92,136.76,136.81,39304.0,127.0474,127.0938,126.9452,126.9917,39304.0
2017-05-04 10:30:00,136.82,136.84,136.75,136.77,65105.0,127.0009,127.0195,126.936,126.9545,65105.0
2017-05-04 10:40:00,136.76,136.76,136.34,136.39,76998.0,126.9452,126.9452,126.5554,126.6018,76998.0
2017-05-04 10:50:00,136.37,136.37,135.77,135.88,34666.0,126.5832,126.5832,126.0263,126.1284,34666.0
2017-05-04 11:00:00,135.88,135.89,135.67,135.69,105271.0,126.1284,126.1377,125.9335,125.952,105271.0
2017-05-04 11:10:00,135.72,135.88,135.71,135.85,29394.0,125.9799,126.1284,125.9706,126.1006,29394.0
2017-05-04 11:20:00,135.84,135.86,135.52,135.72,15797.0,126.0913,126.1098,125.7942,125.9799,15797.0
2017-05-04 11:30:00,135.74,136.12,135.73,136.12,19711.0,125.9984,126.3512,125.9892,126.3512,19711.0
2017-05-04 11:40:00,136.12,136.54,136.12,136.29,27513.0,126.3512,126.741,126.3512,126.509,27513.0
2017-05-04 11:50:00,136.29,136.29,135.98,136.07,20909.0,126.509,126.509,126.2212,126.3048,20909.0
2017-05-04 12:00:00,136.03,136.11,135.78,135.78,23349.0,126.2676,126.3419,126.0356,126.0356,23349.0
2017-05-04 12:10:00,135.76,135.95,135.7,135.83,44435.0,126.017,126.1934,125.9613,126.082,44435.0
2017-05-04 12:20:00,135.81,136.2,135.81,136.16,33002.0,126.0634,126.4254,126.0634,126.3883,33002.0
2017-05-04 12:30:00,136.14,136.27,136.13,136.23,23172.0,126.3697,126.4904,126.3605,126.4533,23172.0
2017-05-04 12:40:00,136.23,136.38,136.04,136.31,39523.0,126.4533,126.5925,126.2769,126.5275,39523.0
2017-05-04 12:50:00,136.31,136.79,136.3,136.73,172807.0,126.5275,126.9731,126.5183,126.9174,172807.0
2017-05-04 13:00:00,136.7,136.77,136.68,136.73,23025.0,126.8896,126.9545,126.871,126.9174,23025.0
2017-05-04 13:10:00,136.72,136.92,136.72,136.9,37240.0,126.9081,127.0938,126.9081,127.0752,37240.0
2017-05-04 13:20:00,136.89,137.37,136.89,137.37,41631.0,127.0659,127.5115,127.0659,127.5115,41631.0
2017-05-04 13:30:00,137.37,137.37,137.16,137.17,22691.0,127.5115,127.5115,127.3165,127.3258,22691.0
2017-05-04 13:40:00,137.16,137.32,136.97,137.32,19320.0,127.3165,127.4651,127.1402,127.4651,19320.0
2017-05-04 13:50:00,137.3,137.41,137.12,137.41,53927.0,127.4465,127.5486,127.2794,127.5486,53927.0
2017-05-04 14:00:00,137.44,137.57,137.3,137.3,51716.0,127.5764,127.6971,127.4465,127.4465,51716.0
2017-05-04 14:10:00,137.3,137.3,136.73,136.8,21666.0,127.4465,127.4465,126.9174,126.9824,21666.0
2017-05-04 14:20:00,136.73,136.77,136.38,136.77,40728.0,126.9174,126.9545,126.5925,126.9545,40728.0
2017-05-04 14:30:00,136.77,136.88,136.69,136.83,19673.0,126.9545,127.0566,126.8803,127.0102,19673.0
2017-05-04 14:40:00,136.84,136.85,136.74,136.81,13919.0,127.0195,127.0288,126.9267,126.9917,13919.0
2017-05-04 14:50:00,136.78,136.83,136.51,136.51,32317.0,126.9638,127.0102,126.7132,126.7132,32317.0
2017-05-04 15:00:00,136.57,136.57,136.37,136.41,48361.0,126.7689,126.7689,126.5832,126.6204,48361.0
2017-05-04 15:10:00,136.4,136.42,136.26,136.28,49863.0,126.6111,126.6296,126.4811,126.4997,49863.0
2017-05-04 15:20:00,136.27,136.39,136.19,136.28,40820.0,126.4904,126.6018,126.4162,126.4997,40820.0
2017-05-04 15:30:00,136.28,136.43,136.27,136.41,61220.0,126.4997,126.6389,126.4904,126.6204,61220.0
2017-05-04 15:40:00,136.41,136.55,136.4,136.51,63593.0,126.6204,126.7503,126.6111,126.7132,63593.0
2017-05-04 15:50:00,136.52,136.67,136.51,136.63,106236.0,126.7225,126.8617,126.7132,126.8246,106236.0
2017-05-05 09:30:00,136.56,137.06,136.32,136.82,33298.0,126.7596,127.2237,126.5368,127.0009,33298.0
2017-05-05 09:40:00,136.78,136.97,136.62,136.85,45250.0,126.9638,127.1402,126.8153,127.0288,45250.0
2017-05-05 09:50:00,136.82,137.04,136.71,136.99,36882.0,127.0009,127.2052,126.8988,127.1587,36882.0
2017-05-05 10:00:00,136.98,137.0,136.69,136.82,32873.0,127.1495,127.168,126.8803,127.0009,32873.0
2017-05-05 10:10:00,136.8,136.89,136.68,136.85,34543.0,126.9824,127.0659,126.871,127.0288,34543.0
2017-05-05 10:20:00,136.8,137.04,136.8,136.93,13978.0,126.9824,127.2052,126.9824,127.103,13978.0
2017-05-05 10:30:00,136.94,137.0,136.79,136.96,16731.0,127.1123,127.168,126.9731,127.1309,16731.0
2017-05-05 10:40:00,136.94,137.04,136.93,137.02,17036.0,127.1123,127.2052,127.103,127.1866,17036.0
2017-05-05 10:50:00,137.0,137.15,136.97,137.04,8539.0,127.168,127.3073,127.1402,127.2052,8539.0
2017-05-05 11:00:00,137.03,137.1,137.0,137.08,10456.0,127.1959,127.2608,127.168,127.2423,10456.0
2017-05-05 11:10:00,137.08,137.19,136.99,137.17,11911.0,127.2423,127.3444,127.1587,127.3258,11911.0
2017-05-05 11:20:00,137.15,137.33,137.15,137.24,8822.0,127.3073,127.4743,127.3073,127.3908,8822.0
2017-05-05 11:30:00,137.25,137.36,137.2,137.25,10627.0,127.4001,127.5022,127.3537,127.4001,10627.0
2017-05-05 11:40:00,137.28,137.49,137.25,137.49,9135.0,127.4279,127.6229,127.4001,127.6229,9135.0
2017-05-05 11:50:00,137.43,137.58,137.4,137.55,12988.0,127.5672,127.7064,127.5393,127.6786,12988.0
2017-05-05 12:00:00,137.57,137.57,137.42,137.5,8032.0,127.6971,127.6971,127.5579,127.6321,8032.0
2017-05-05 12:10:00,137.5,137.6,137.48,137.6,9330.0,127.6321,127.725,127.6136,127.725,9330.0
2017-05-05 12:20:00,137.56,137.75,137.56,137.75,11957.0,127.6878,127.8642,127.6878,127.8642,11957.0
2017-05-05 12:30:00,137.73,137.77,137.55,137.58,21529.0,127.8456,127.8828,127.6786,127.7064,21529.0
2017-05-05 12:40:00,137.59,137.7,137.57,137.61,16558.0,127.7157,127.8178,127.6971,127.7342,16558.0
2017-05-05 12:50:00,137.58,137.82,137.58,137.82,32502.0,127.7064,127.9292,127.7064,127.9292,32502.0
2017-05-05 13:00:00,137.78,137.89,137.77,137.77,14131.0,127.892,127.9942,127.8828,127.8828,14131.0
2017-05-05 13:10:00,137.77,137.94,137.73,137.94,9045.0,127.8828,128.0406,127.8456,128.0406,9045.0
2017-05-05 13:20:00,137.94,137.99,137.92,137.98,17851.0,128.0406,128.087,128.022,128.0777,17851.0
2017-05-05 13:30:00,137.98,138.05,137.9,137.92,10194.0,128.0777,128.1427,128.0034,128.022,10194.0
2017-05-05 13:40:00,137.91,137.98,137.78,137.79,16822.0,128.0127,128.0777,127.892,127.9013,16822.0
2017-05-05 13:50:00,137.77,137.87,137.65,137.82,72832.0,127.8828,127.9756,127.7714,127.9292,72832.0
2017-05-05 14:00:00,137.81,137.93,137.75,137.77,25406.0,127.9199,128.0313,127.8642,127.8828,25406.0
2017-05-05 14:10:00,137.78,137.82,137.71,137.75,13932.0,127.892,127.9292,127.8271,127.8642,13932.0
2017-05-05 14:20:00,137.73,137.73,137.59,137.59,8599.0,127.8456,127.8456,127.7157,127.7157,8599.0
2017-05-05 14:30:00,137.6,137.61,137.42,137.42,13314.0,127.725,127.7342,127.5579,127.5579,13314.0
2017-05-05 14:40:00,137.41,137.65,137.34,137.65,19246.0,127.5486,127.7714,127.4836,127.7714,19246.0
2017-05-05 14:50:00,137.6,137.65,137.44,137.46,9604.0,127.725,127.7714,127.5764,127.595,9604.0
2017-05-05 15:00:00,137.46,137.55,137.37,137.53,14280.0,127.595,127.6786,127.5115,127.66,14280.0
2017-05-05 15:10:00,137.53,137.61,137.4,137.42,16348.0,127.66,127.7342,127.5393,127.5579,16348.0
2017-05-05 15:20:00,137.43,137.57,137.41,137.56,21818.0,127.5672,127.6971,127.5486,127.6878,21818.0
2017-05-05 15:30:00,137.56,137.59,137.48,137.52,36219.0,127.6878,127.7157,127.6136,127.6507,36219.0
2017-05-05 15:40:00,137.52,137.57,137.47,137.54,30938.0,127.6507,127.6971,127.6043,127.6693,30938.0
2017-05-05 15:50:00,137.55,137.59,137.47,137.58,55596.0,127.6786,127.7157,127.6043,127.7064,55596.0
2017-05-08 09:30:00,137.55,137.88,137.48,137.54,14796.0,127.6786,127.9849,127.6136,127.6693,14796.0
2017-05-08 09:40:00,137.49,137.49,137.13,137.13,6050.0,127.6229,127.6229,127.2887,127.2887,6050.0
2017-05-08 09:50:00,137.16,137.16,136.99,137.01,7800.0,127.3165,127.3165,127.1587,127.1773,7800.0
2017-05-08 10:00:00,136.97,136.97,136.67,136.7,9476.0,127.1402,127.1402,126.8617,126.8896,9476.0
2017-05-08 10:10:00,136.71,136.72,136.43,136.64,15547.0,126.8988,126.9081,126.6389,126.8339,15547.0
2017-05-08 10:20:00,136.64,137.05,136.64,137.01,11494.0,126.8339,127.2144,126.8339,127.1773,11494.0
2017-05-08 10:30:00,137.02,137.08,136.91,137.06,19484.0,127.1866,127.2423,127.0845,127.2237,19484.0
2017-05-08 10:40:00,137.08,137.3,137.08,137.27,11921.0,127.2423,127.4465,127.2423,127.4186,11921.0
2017-05-08 10:50:00,137.25,137.29,137.01,137.22,14750.0,127.4001,127.4372,127.1773,127.3722,14750.0
2017-05-08 11:00:00,137.25,137.25,137.03,137.03,12181.0,127.4001,127.4001,127.1959,127.1959,12181.0
2017-05-08 11:10:00,137.01,137.08,137.0,137.02,9951.0,127.1773,127.2423,127.168,127.1866,9951.0
2017-05-08 11:20:00,136.99,137.02,136.84,136.87,9628.0,127.1587,127.1866,127.0195,127.0474,9628.0
2017-05-08 11:30:00,136.92,136.99,136.8,136.86,7891.0,127.0938,127.1587,126.9824,127.0381,7891.0
2017-05-08 11:40:00,136.88,136.91,136.83,136.89,3500.0,127.0566,127.0845,127.0102,127.0659,3500.0
2017-05-08 11:50:00,136.86,136.86,136.63,136.76,10265.0,127.0381,127.0381,126.8246,126.9452,10265.0
2017-05-08 12:00:00,136.77,136.85,136.72,136.78,5800.0,126.9545,127.0288,126.9081,126.9638,5800.0
2017-05-08 12:10:00,136.76,136.83,136.69,136.78,7240.0,126.9452,127.0102,126.8803,126.9638,7240.0
2017-05-08 12:20:00,136.79,136.79,136.72,136.75,7000.0,126.9731,126.9731,126.9081,126.936,7000.0
2017-05-08 12:30:00,136.79,137.03,136.79,137.03,9438.0,126.9731,127.1959,126.9731,127.1959,9438.0
2017-05-08 12:40:00,136.98,137.08,136.98,137.06,7941.0,127.1495,127.2423,127.1495,127.2237,7941.0
2017-05-08 12:50:00,137.06,137.1,137.05,137.05,8301.0,127.2237,127.2608,127.2144,127.2144,8301.0
2017-05-08 13:00:00,137.06,137.06,136.98,137.03,9566.0,127.2237,127.2237,127.1495,127.1959,9566.0
2017-05-08 13:10:00,137.05,137.09,136.98,137.06,10547.0,127.2144,127.2516,127.1495,127.2237,10547.0
2017-05-08 13:20:00,137.06,137.13,137.04,137.07,9317.0,127.2237,127.2887,127.2052,127.233,9317.0
2017-05-08 13:30:00,137.07,137.11,136.99,137.11,6104.0,127.233,127.2701,127.1587,127.2701,6104.0
2017-05-08 13:40:00,137.06,137.12,137.04,137.08,6400.0,127.2237,127.2794,127.2052,127.2423,6400.0
2017-05-08 13:50:00,137.08,137.11,137.04,137.07,4018.0,127.2423,127.2701,127.2052,127.233,4018.0
2017-05-08 14:00:00,137.06,137.09,137.02,137.07,4295.0,127.2237,127.2516,127.1866,127.233,4295.0
2017-05-08 14:10:00,137.07,137.07,136.92,136.97,5360.0,127.233,127.233,127.0938,127.1402,5360.0
2017-05-08 14:20:00,136.97,137.06,136.95,137.05,7200.0,127.1402,127.2237,127.1216,127.2144,7200.0
2017-05-08 14:30:00,137.06,137.09,137.02,137.05,7978.0,127.2237,127.2516,127.1866,127.2144,7978.0
2017-05-08 14:40:00,137.04,137.04,136.98,136.98,5250.0,127.2052,127.2052,127.1495,127.1495,5250.0
2017-05-08 14:50:00,137.0,137.0,136.91,136.96,6383.0,127.168,127.168,127.0845,127.1309,6383.0
2017-05-08 15:00:00,136.94,137.04,136.9,137.0,8795.0,127.1123,127.2052,127.0752,127.168,8795.0
2017-05-08 15:10:00,137.0,137.05,136.98,137.03,14480.0,127.168,127.2144,127.1495,127.1959,14480.0
2017-05-08 15:20:00,137.03,137.03,136.9,136.9,17509.0,127.1959,127.1959,127.0752,127.0752,17509.0
2017-05-08 15:30:00,136.93,136.94,136.84,136.93,20985.0,127.103,127.1123,127.0195,127.103,20985.0
2017-05-08 15:40:00,136.94,136.95,136.86,136.9,34209.0,127.1123,127.1216,127.0381,127.0752,34209.0
2017-05-08 15:50:00,136.91,137.01,136.85,136.88,69915.0,127.0845,127.1773,127.0288,127.0566,69915.0
2017-05-09 09:30:00,136.81,137.61,136.81,137.31,19589.0,126.9917,127.7342,126.9917,127.4558,19589.0
2017-05-09 09:40:00,137.29,137.4,137.21,137.38,11888.0,127.4372,127.5393,127.363,127.5208,11888.0
2017-05-09 09:50:00,137.39,137.7,137.27,137.6,9166.0,127.53,127.8178,127.4186,127.725,9166.0
2017-05-09 10:00:00,137.6,137.6,137.25,137.41,21539.0,127.725,127.725,127.4001,127.5486,21539.0
2017-05-09 10:10:00,137.4,137.4,137.09,137.27,30302.0,127.5393,127.5393,127.2516,127.4186,30302.0
2017-05-09 10:20:00,137.26,137.28,137.15,137.2,11315.0,127.4094,127.4279,127.3073,127.3537,11315.0
2017-05-09 10:30:00,137.19,137.28,137.11,137.16,8414.0,127.3444,127.4279,127.2701,127.3165,8414.0
2017-05-09 10:40:00,137.12,137.19,136.88,136.97,13994.0,127.2794,127.3444,127.0566,127.1402,13994.0
2017-05-09 10:50:00,136.95,137.08,136.86,137.02,15881.0,127.1216,127.2423,127.0381,127.1866,15881.0
2017-05-09 11:00:00,137.05,137.43,137.05,137.43,10974.0,127.2144,127.5672,127.2144,127.5672,10974.0
2017-05-09 11:10:00,137.43,137.43,137.29,137.31,15232.0,127.5672,127.5672,127.4372,127.4558,15232.0
2017-05-09 11:20:00,137.31,137.39,137.29,137.33,12986.0,127.4558,127.53,127.4372,127.4743,12986.0
2017-05-09 11:30:00,137.33,137.37,137.28,137.32,7100.0,127.4743,127.5115,127.4279,127.4651,7100.0
2017-05-09 11:40:00,137.31,137.37,137.3,137.33,11450.0,127.4558,127.5115,127.4465,127.4743,11450.0
2017-05-09 11:50:00,137.35,137.51,137.33,137.42,9501.0,127.4929,127.6414,127.4743,127.5579,9501.0
2017-05-09 12:00:00,137.43,137.55,137.43,137.5,5686.0,127.5672,127.6786,127.5672,127.6321,5686.0
2017-05-09 12:10:00,137.52,137.52,137.42,137.47,8318.0,127.6507,127.6507,127.5579,127.6043,8318.0
2017-05-09 12:20:00,137.45,137.47,137.4,137.45,10550.0,127.5857,127.6043,127.5393,127.5857,10550.0
2017-05-09 12:30:00,137.43,137.43,137.25,137.25,10681.0,127.5672,127.5672,127.4001,127.4001,10681.0
2017-05-09 12:40:00,137.27,137.29,137.19,137.23,6119.0,127.4186,127.4372,127.3444,127.3815,6119.0
2017-05-09 12:50:00,137.23,137.23,137.18,137.18,16679.0,127.3815,127.3815,127.3351,127.3351,16679.0
2017-05-09 13:00:00,137.17,137.28,137.13,137.25,7188.0,127.3258,127.4279,127.2887,127.4001,7188.0
2017-05-09 13:10:00,137.27,137.41,137.27,137.4,7684.0,127.4186,127.5486,127.4186,127.5393,7684.0
2017-05-09 13:20:00,137.4,137.43,137.24,137.27,13778.0,127.5393,127.5672,127.3908,127.4186,13778.0
2017-05-09 13:30:00,137.32,137.39,137.29,137.35,7571.0,127.4651,127.53,127.4372,127.4929,7571.0
2017-05-09 13:40:00,137.36,137.46,137.35,137.45,8460.0,127.5022,127.595,127.4929,127.5857,8460.0
2017-05-09 13:50:00,137.46,137.48,137.31,137.42,8613.0,127.595,127.6136,127.4558,127.5579,8613.0
2017-05-09 14:00:00,137.44,137.44,137.29,137.29,6554.0,127.5764,127.5764,127.4372,127.4372,6554.0
2017-05-09 14:10:00,137.29,137.42,137.28,137.42,7105.0,127.4372,127.5579,127.4279,127.5579,7105.0
2017-05-09 14:20:00,137.42,137.43,137.37,137.37,13105.0,127.5579,127.5672,127.5115,127.5115,13105.0
2017-05-09 14:30:00,137.38,137.43,137.32,137.43,13096.0,127.5208,127.5672,127.4651,127.5672,13096.0
2017-05-09 14:40:00,137.44,137.49,137.38,137.48,12326.0,127.5764,127.6229,127.5208,127.6136,12326.0
2017-05-09 14:50:00,137.5,137.63,137.46,137.62,12507.0,127.6321,127.7528,127.595,127.7435,12507.0
2017-05-09 15:00:00,137.63,137.65,137.54,137.58,16511.0,127.7528,127.7714,127.6693,127.7064,16511.0
2017-05-09 15:10:00,137.57,137.6,137.41,137.41,14934.0,127.6971,127.725,127.5486,127.5486,14934.0
2017-05-09 15:20:00,137.42,137.47,137.39,137.41,18284.0,127.5579,127.6043,127.53,127.5486,18284.0
2017-05-09 15:30:00,137.41,137.41,137.21,137.25,43451.0,127.5486,127.5486,127.363,127.4001,43451.0
2017-05-09 15:40:00,137.25,137.26,137.05,137.21,31126.0,127.4001,127.4094,127.2144,127.363,31126.0
2017-05-09 15:50:00,137.23,137.33,137.21,137.29,71504.0,127.3815,127.4743,127.363,127.4372,71504.0
2017-05-10 09:30:00,136.93,137.6,136.93,137.11,17298.0,127.103,127.725,127.103,127.2701,17298.0
2017-05-10 09:40:00,136.94,137.19,136.92,136.92,7354.0,127.1123,127.3444,127.0938,127.0938,7354.0
2017-05-10 09:50:00,136.9,136.93,136.67,136.7,9339.0,127.0752,127.103,126.8617,126.8896,9339.0
2017-05-10 10:00:00,136.69,136.74,136.52,136.53,16023.0,126.8803,126.9267,126.7225,126.7318,16023.0
2017-05-10 10:10:00,136.53,136.78,136.49,136.7,26952.0,126.7318,126.9638,126.6946,126.8896,26952.0
2017-05-10 10:20:00,136.75,136.89,136.67,136.72,7319.0,126.936,127.0659,126.8617,126.9081,7319.0
2017-05-10 10:30:00,136.75,136.8,136.69,136.76,7363.0,126.936,126.9824,126.8803,126.9452,7363.0
2017-05-10 10:40:00,136.76,136.86,136.74,136.76,37387.0,126.9452,127.0381,126.9267,126.9452,37387.0
2017-05-10 10:50:00,136.79,136.81,136.66,136.68,19500.0,126.9731,126.9917,126.8524,126.871,19500.0
2017-05-10 11:00:00,136.67,137.06,136.61,137.01,12400.0,126.8617,127.2237,126.806,127.1773,12400.0
2017-05-10 11:10:00,136.99,137.14,136.98,137.14,8180.0,127.1587,127.298,127.1495,127.298,8180.0
2017-05-10 11:20:00,137.12,137.32,137.1,137.32,16180.0,127.2794,127.4651,127.2608,127.4651,16180.0
2017-05-10 11:30:00,137.38,137.38,137.23,137.3,6244.0,127.5208,127.5208,127.3815,127.4465,6244.0
2017-05-10 11:40:00,137.3,137.35,137.01,137.15,10452.0,127.4465,127.4929,127.1773,127.3073,10452.0
2017-05-10 11:50:00,137.11,137.22,137.1,137.21,6454.0,127.2701,127.3722,127.2608,127.363,6454.0
2017-05-10 12:00:00,137.2,137.26,137.17,137.18,6345.0,127.3537,127.4094,127.3258,127.3351,6345.0
2017-05-10 12:10:00,137.15,137.18,137.11,137.15,3900.0,127.3073,127.3351,127.2701,127.3073,3900.0
2017-05-10 12:20:00,137.16,137.23,137.13,137.22,6298.0,127.3165,127.3815,127.2887,127.3722,6298.0
2017-05-10 12:30:00,137.22,137.28,137.18,137.18,7996.0,127.3722,127.4279,127.3351,127.3351,7996.0
2017-05-10 12:40:00,137.18,137.26,137.17,137.26,5281.0,127.3351,127.4094,127.3258,127.4094,5281.0
2017-05-10 12:50:00,137.23,137.25,137.2,137.2,4301.0,127.3815,127.4001,127.3537,127.3537,4301.0
2017-05-10 13:00:00,137.22,137.26,137.15,137.15,6967.0,127.3722,127.4094,127.3073,127.3073,6967.0
2017-05-10 13:10:00,137.15,137.17,136.99,137.05,6472.0,127.3073,127.3258,127.1587,127.2144,6472.0
2017-05-10 13:20:00,137.09,137.09,136.97,137.03,7771.0,127.2516,127.2516,127.1402,127.1959,7771.0
2017-05-10 13:30:00,137.04,137.08,136.91,137.06,10333.0,127.2052,127.2423,127.0845,127.2237,10333.0
2017-05-10 13:40:00,137.06,137.17,137.06,137.13,8638.0,127.2237,127.3258,127.2237,127.2887,8638.0
2017-05-10 13:50:00,137.16,137.19,137.11,137.13,7699.0,127.3165,127.3444,127.2701,127.2887,7699.0
2017-05-10 14:00:00,137.14,137.27,137.1,137.27,6685.0,127.298,127.4186,127.2608,127.4186,6685.0
2017-05-10 14:10:00,137.27,137.35,137.26,137.31,7986.0,127.4186,127.4929,127.4094,127.4558,7986.0
2017-05-10 14:20:00,137.32,137.35,137.23,137.29,5589.0,127.4651,127.4929,127.3815,127.4372,5589.0
2017-05-10 14:30:00,137.29,137.37,137.29,137.36,12099.0,127.4372,127.5115,127.4372,127.5022,12099.0
2017-05-10 14:40:00,137.36,137.39,137.33,137.38,8543.0,127.5022,127.53,127.4743,127.5208,8543.0
2017-05-10 14:50:00,137.39,137.4,137.26,137.28,7490.0,127.53,127.5393,127.4094,127.4279,7490.0
2017-05-10 15:00:00,137.28,137.48,137.28,137.47,8918.0,127.4279,127.6136,127.4279,127.6043,8918.0
2017-05-10 15:10:00,137.48,137.51,137.43,137.44,11665.0,127.6136,127.6414,127.5672,127.5764,11665.0
2017-05-10 15:20:00,137.41,137.46,137.29,137.45,13790.0,127.5486,127.595,127.4372,127.5857,13790.0
2017-05-10 15:30:00,137.44,137.68,137.43,137.66,27123.0,127.5764,127.7992,127.5672,127.7807,27123.0
2017-05-10 15:40:00,137.68,137.83,137.64,137.79,48827.0,127.7992,127.9385,127.7621,127.9013,48827.0
2017-05-10 15:50:00,137.77,137.94,137.68,137.87,111231.0,127.8828,128.0406,127.7992,127.9756,111231.0
2017-05-11 09:30:00,137.3,137.41,137.1,137.23,13668.0,127.4465,127.5486,127.2608,127.3815,13668.0
2017-05-11 09:40:00,137.25,137.38,137.12,137.17,13703.0,127.4001,127.5208,127.2794,127.3258,13703.0
2017-05-11 09:50:00,137.11,137.16,136.91,137.14,9267.0,127.2701,127.3165,127.0845,127.298,9267.0
2017-05-11 10:00:00,137.12,137.33,136.88,137.3,51528.0,127.2794,127.4743,127.0566,127.4465,51528.0
2017-05-11 10:10:00,137.31,137.32,136.93,136.98,13941.0,127.4558,127.4651,127.103,127.1495,13941.0
2017-05-11 10:20:00,136.88,136.96,136.5,136.5,18910.0,127.0566,127.1309,126.7039,126.7039,18910.0
2017-05-11 10:30:00,136.5,136.8,136.49,136.8,16687.0,126.7039,126.9824,126.6946,126.9824,16687.0
2017-05-11 10:40:00,136.81,137.05,136.8,136.95,8692.0,126.9917,127.2144,126.9824,127.1216,8692.0
2017-05-11 10:50:00,136.88,137.03,136.84,136.97,11724.0,127.0566,127.1959,127.0195,127.1402,11724.0
2017-05-11 11:00:00,137.01,137.06,136.89,136.96,8616.0,127.1773,127.2237,127.0659,127.1309,8616.0
2017-05-11 11:10:00,136.94,136.98,136.85,136.85,7877.0,127.1123,127.1495,127.0288,127.0288,7877.0
2017-05-11 11:20:00,136.84,136.89,136.68,136.75,9722.0,127.0195,127.0659,126.871,126.936,9722.0
2017-05-11 11:30:00,136.76,136.79,136.7,136.74,9895.0,126.9452,126.9731,126.8896,126.9267,9895.0
2017-05-11 11:40:00,136.77,136.8,136.65,136.66,8198.0,126.9545,126.9824,126.8431,126.8524,8198.0
2017-05-11 11:50:00,136.66,136.75,136.6,136.64,9280.0,126.8524,126.936,126.7967,126.8339,9280.0
2017-05-11 12:00:00,136.66,136.69,136.53,136.53,10352.0,126.8524,126.8803,126.7318,126.7318,10352.0
2017-05-11 12:10:00,136.56,136.81,136.55,136.81,12962.0,126.7596,126.9917,126.7503,126.9917,12962.0
2017-05-11 12:20:00,136.8,136.82,136.75,136.75,2960.0,126.9824,127.0009,126.936,126.936,2960.0
2017-05-11 12:30:00,136.8,136.89,136.78,136.84,8767.0,126.9824,127.0659,126.9638,127.0195,8767.0
2017-05-11 12:40:00,136.86,136.98,136.83,136.92,8155.0,127.0381,127.1495,127.0102,127.0938,8155.0
2017-05-11 12:50:00,136.94,136.94,136.86,136.9,6251.0,127.1123,127.1123,127.0381,127.0752,6251.0
2017-05-11 13:00:00,136.88,137.03,136.88,137.0,14068.0,127.0566,127.1959,127.0566,127.168,14068.0
2017-05-11 13:10:00,137.01,137.13,137.01,137.11,6046.0,127.1773,127.2887,127.1773,127.2701,6046.0
2017-05-11 13:20:00,137.11,137.17,137.04,137.06,8248.0,127.2701,127.3258,127.2052,127.2237,8248.0
2017-05-11 13:30:00,137.06,137.1,137.0,137.0,7328.0,127.2237,127.2608,127.168,127.168,7328.0
2017-05-11 13:40:00,137.0,137.12,136.99,137.05,7664.0,127.168,127.2794,127.1587,127.2144,7664.0
2017-05-11 13:50:00,137.06,137.1,137.02,137.07,7768.0,127.2237,127.2608,127.1866,127.233,7768.0
2017-05-11 14:00:00,137.08,137.08,137.0,137.04,9125.0,127.2423,127.2423,127.168,127.2052,9125.0
2017-05-11 14:10:00,137.03,137.27,137.02,137.27,13041.0,127.1959,127.4186,127.1866,127.4186,13041.0
2017-05-11 14:20:00,137.27,137.33,137.27,137.27,6609.0,127.4186,127.4743,127.4186,127.4186,6609.0
2017-05-11 14:30:00,137.27,137.33,137.22,137.33,14649.0,127.4186,127.4743,127.3722,127.4743,14649.0
2017-05-11 14:40:00,137.32,137.36,137.32,137.35,7321.0,127.4651,127.5022,127.4651,127.4929,7321.0
2017-05-11 14:50:00,137.34,137.35,137.25,137.31,8784.0,127.4836,127.4929,127.4001,127.4558,8784.0
2017-05-11 15:00:00,137.32,137.35,137.25,137.25,13353.0,127.4651,127.4929,127.4001,127.4001,13353.0
2017-05-11 15:10:00,137.24,137.28,137.19,137.19,16123.0,127.3908,127.4279,127.3444,127.3444,16123.0
2017-05-11 15:20:00,137.2,137.22,137.16,137.18,17178.0,127.3537,127.3722,127.3165,127.3351,17178.0
2017-05-11 15:30:00,137.17,137.24,137.11,137.22,30241.0,127.3258,127.3908,127.2701,127.3722,30241.0
2017-05-11 15:40:00,137.22,137.34,137.16,137.34,31814.0,127.3722,127.4836,127.3165,127.4836,31814.0
2017-05-11 15:50:00,137.35,137.36,137.21,137.27,53064.0,127.4929,127.5022,127.363,127.4186,53064.0
2017-05-12 09:30:00,136.92,137.2,136.55,137.15,17120.0,127.0938,127.3537,126.7503,127.3073,17120.0
2017-05-12 09:40:00,137.15,137.17,136.79,137.1,9483.0,127.3073,127.3258,126.9731,127.2608,9483.0
2017-05-12 09:50:00,137.05,137.26,137.05,137.24,8482.0,127.2144,127.4094,127.2144,127.3908,8482.0
2017-05-12 10:00:00,137.25,137.34,137.16,137.31,10395.0,127.4001,127.4836,127.3165,127.4558,10395.0
2017-05-12 10:10:00,137.33,137.34,137.08,137.16,12187.0,127.4743,127.4836,127.2423,127.3165,12187.0
2017-05-12 10:20:00,137.16,137.22,137.01,137.01,17010.0,127.3165,127.3722,127.1773,127.1773,17010.0
2017-05-12 10:30:00,137.01,137.01,136.7,136.74,26710.0,127.1773,127.1773,126.8896,126.9267,26710.0
2017-05-12 10:40:00,136.74,136.94,136.73,136.9,16121.0,126.9267,127.1123,126.9174,127.0752,16121.0
2017-05-12 10:50:00,136.91,136.92,136.7,136.79,8811.0,127.0845,127.0938,126.8896,126.9731,8811.0
2017-05-12 11:00:00,136.78,136.89,136.71,136.86,15241.0,126.9638,127.0659,126.8988,127.0381,15241.0
2017-05-12 11:10:00,136.87,136.92,136.72,136.73,10094.0,127.0474,127.0938,126.9081,126.9174,10094.0
2017-05-12 11:20:00,136.73,136.79,136.56,136.57,16556.0,126.9174,126.9731,126.7596,126.7689,16556.0
2017-05-12 11:30:00,136.57,136.68,136.53,136.58,15395.0,126.7689,126.871,126.7318,126.7782,15395.0
2017-05-12 11:40:00,136.59,136.68,136.54,136.6,7384.0,126.7874,126.871,126.741,126.7967,7384.0
2017-05-12 11:50:00,136.56,136.63,136.56,136.63,9084.0,126.7596,126.8246,126.7596,126.8246,9084.0
2017-05-12 12:00:00,136.61,136.64,136.47,136.47,7591.0,126.806,126.8339,126.6761,126.6761,7591.0
2017-05-12 12:10:00,136.44,136.48,136.39,136.39,7801.0,126.6482,126.6853,126.6018,126.6018,7801.0
2017-05-12 12:20:00,136.39,136.52,136.37,136.5,15840.0,126.6018,126.7225,126.5832,126.7039,15840.0
2017-05-12 12:30:00,136.51,136.56,136.49,136.54,10364.0,126.7132,126.7596,126.6946,126.741,10364.0
2017-05-12 12:40:00,136.54,136.65,136.49,136.65,10790.0,126.741,126.8431,126.6946,126.8431,10790.0
2017-05-12 12:50:00,136.67,136.67,136.49,136.53,6129.0,126.8617,126.8617,126.6946,126.7318,6129.0
2017-05-12 13:00:00,136.53,136.54,136.47,136.49,9151.0,126.7318,126.741,126.6761,126.6946,9151.0
2017-05-12 13:10:00,136.48,136.49,136.43,136.48,11262.0,126.6853,126.6946,126.6389,126.6853,11262.0
2017-05-12 13:20:00,136.48,136.56,136.48,136.5,11315.0,126.6853,126.7596,126.6853,126.7039,11315.0
2017-05-12 13:30:00,136.49,136.54,136.43,136.47,10790.0,126.6946,126.741,126.6389,126.6761,10790.0
2017-05-12 13:40:00,136.45,136.47,136.43,136.46,8940.0,126.6575,126.6761,126.6389,126.6668,8940.0
2017-05-12 13:50:00,136.48,136.5,136.41,136.41,7165.0,126.6853,126.7039,126.6204,126.6204,7165.0
2017-05-12 14:00:00,136.41,136.49,136.39,136.48,11256.0,126.6204,126.6946,126.6018,126.6853,11256.0
2017-05-12 14:10:00,136.48,136.55,136.43,136.49,10419.0,126.6853,126.7503,126.6389,126.6946,10419.0
2017-05-12 14:20:00,136.51,136.56,136.48,136.56,4900.0,126.7132,126.7596,126.6853,126.7596,4900.0
2017-05-12 14:30:00,136.55,136.6,136.53,136.57,9778.0,126.7503,126.7967,126.7318,126.7689,9778.0
2017-05-12 14:40:00,136.58,136.7,136.57,136.63,9878.0,126.7782,126.8896,126.7689,126.8246,9878.0
2017-05-12 14:50:00,136.62,136.66,136.6,136.65,9051.0,126.8153,126.8524,126.7967,126.8431,9051.0
2017-05-12 15:00:00,136.64,136.74,136.61,136.74,15522.0,126.8339,126.9267,126.806,126.9267,15522.0
2017-05-12 15:10:00,136.75,136.75,136.64,136.69,11237.0,126.936,126.936,126.8339,126.8803,11237.0
2017-05-12 15:20:00,136.7,136.76,136.7,136.7,9563.0,126.8896,126.9452,126.8896,126.8896,9563.0
2017-05-12 15:30:00,136.69,136.69,136.58,136.66,11581.0,126.8803,126.8803,126.7782,126.8524,11581.0
2017-05-12 15:40:00,136.67,136.76,136.6,136.61,23478.0,126.8617,126.9452,126.7967,126.806,23478.0
2017-05-12 15:50:00,136.6,136.73,136.6,136.7,52723.0,126.7967,126.9174,126.7967,126.8896,52723.0
2017-05-15 09:30:00,136.86,137.3,136.58,137.2,16005.0,127.0381,127.4465,126.7782,127.3537,16005.0
2017-05-15 09:40:00,137.2,137.51,137.2,137.5,30215.0,127.3537,127.6414,127.3537,127.6321,30215.0
2017-05-15 09:50:00,137.49,137.67,137.35,137.65,19098.0,127.6229,127.7899,127.4929,127.7714,19098.0
2017-05-15 10:00:00,137.65,137.89,137.57,137.64,21315.0,127.7714,127.9942,127.6971,127.7621,21315.0
2017-05-15 10:10:00,137.58,137.64,137.44,137.46,15932.0,127.7064,127.7621,127.5764,127.595,15932.0
2017-05-15 10:20:00,137.45,137.57,137.27,137.37,8721.0,127.5857,127.6971,127.4186,127.5115,8721.0
2017-05-15 10:30:00,137.4,137.4,137.27,137.37,4424.0,127.5393,127.5393,127.4186,127.5115,4424.0
2017-05-15 10:40:00,137.37,137.47,137.26,137.47,7569.0,127.5115,127.6043,127.4094,127.6043,7569.0
2017-05-15 10:50:00,137.45,137.74,137.42,137.63,7560.0,127.5857,127.8549,127.5579,127.7528,7560.0
2017-05-15 11:00:00,137.69,137.92,137.67,137.91,13616.0,127.8085,128.022,127.7899,128.0127,13616.0
2017-05-15 11:10:00,137.86,138.08,137.8,138.07,20705.0,127.9663,128.1705,127.9106,128.1612,20705.0
2017-05-15 11:20:00,138.06,138.46,138.01,138.4,17354.0,128.152,128.5232,128.1055,128.4676,17354.0
2017-05-15 11:30:00,138.36,138.43,138.23,138.24,10900.0,128.4304,128.4954,128.3098,128.319,10900.0
2017-05-15 11:40:00,138.25,138.25,138.12,138.17,6664.0,128.3283,128.3283,128.2076,128.2541,6664.0
2017-05-15 11:50:00,138.14,138.22,138.09,138.22,13126.0,128.2262,128.3005,128.1798,128.3005,13126.0
2017-05-15 12:00:00,138.21,138.35,138.21,138.31,7892.0,128.2912,128.4211,128.2912,128.384,7892.0
2017-05-15 12:10:00,138.35,138.35,138.21,138.25,4990.0,128.4211,128.4211,128.2912,128.3283,4990.0
2017-05-15 12:20:00,138.25,138.48,138.24,138.48,5613.0,128.3283,128.5418,128.319,128.5418,5613.0
2017-05-15 12:30:00,138.43,138.45,138.26,138.29,2434.0,128.4954,128.514,128.3376,128.3654,2434.0
2017-05-15 12:40:00,138.28,138.31,138.17,138.31,7839.0,128.3562,128.384,128.2541,128.384,7839.0
2017-05-15 12:50:00,138.32,138.36,138.2,138.2,3104.0,128.3933,128.4304,128.2819,128.2819,3104.0
2017-05-15 13:00:00,138.2,138.23,138.12,138.19,6129.0,128.2819,128.3098,128.2076,128.2726,6129.0
2017-05-15 13:10:00,138.22,138.25,138.13,138.25,15198.0,128.3005,128.3283,128.2169,128.3283,15198.0
2017-05-15 13:20:00,138.24,138.33,138.21,138.27,3021.0,128.319,128.4026,128.2912,128.3469,3021.0
2017-05-15 13:30:00,138.26,138.32,138.22,138.22,1985.0,128.3376,128.3933,128.3005,128.3005,1985.0
2017-05-15 13:40:00,138.21,138.32,138.18,138.29,5265.0,128.2912,128.3933,128.2633,128.3654,5265.0
2017-05-15 13:50:00,138.3,138.42,138.3,138.42,4300.0,128.3747,128.4861,128.3747,128.4861,4300.0
2017-05-15 14:00:00,138.37,138.37,138.31,138.32,3313.0,128.4397,128.4397,128.384,128.3933,3313.0
2017-05-15 14:10:00,138.33,138.38,138.27,138.29,5021.0,128.4026,128.449,128.3469,128.3654,5021.0
2017-05-15 14:20:00,138.29,138.29,138.1,138.15,14526.0,128.3654,128.3654,128.1891,128.2355,14526.0
2017-05-15 14:30:00,138.12,138.13,138.02,138.06,17975.0,128.2076,128.2169,128.1148,128.152,17975.0
2017-05-15 14:40:00,138.09,138.21,138.09,138.18,4586.0,128.1798,128.2912,128.1798,128.2633,4586.0
2017-05-15 14:50:00,138.19,138.19,138.12,138.14,3800.0,128.2726,128.2726,128.2076,128.2262,3800.0
2017-05-15 15:00:00,138.16,138.22,138.15,138.19,7193.0,128.2448,128.3005,128.2355,128.2726,7193.0
2017-05-15 15:10:00,138.19,138.22,138.15,138.17,7736.0,128.2726,128.3005,128.2355,128.2541,7736.0
2017-05-15 15:20:00,138.15,138.3,138.11,138.24,9801.0,128.2355,128.3747,128.1984,128.319,9801.0
2017-05-15 15:30:00,138.24,138.26,138.09,138.15,20665.0,128.319,128.3376,128.1798,128.2355,20665.0
2017-05-15 15:40:00,138.16,138.39,138.16,138.36,17842.0,128.2448,128.4583,128.2448,128.4304,17842.0
2017-05-15 15:50:00,138.35,138.45,138.29,138.37,69600.0,128.4211,128.514,128.3654,128.4397,69600.0
2017-05-16 09:30:00,138.38,138.38,137.89,138.19,20439.0,128.449,128.449,127.9942,128.2726,20439.0
2017-05-16 09:40:00,138.23,138.88,138.2,138.87,31793.0,128.3098,128.9131,128.2819,128.9038,31793.0
2017-05-16 09:50:00,138.81,138.99,138.75,138.84,31576.0,128.8481,129.0152,128.7924,128.876,31576.0
2017-05-16 10:00:00,138.85,139.28,138.83,139.26,26949.0,128.8853,129.2844,128.8667,129.2658,26949.0
2017-05-16 10:10:00,139.26,139.45,139.02,139.08,30290.0,129.2658,129.4422,129.0431,129.0987,30290.0
2017-05-16 10:20:00,139.08,139.15,138.27,138.42,29650.0,129.0987,129.1637,128.3469,128.4861,29650.0
2017-05-16 10:30:00,138.39,138.53,138.31,138.46,9489.0,128.4583,128.5882,128.384,128.5232,9489.0
2017-05-16 10:40:00,138.45,138.5,138.23,138.5,16923.0,128.514,128.5604,128.3098,128.5604,16923.0
2017-05-16 10:50:00,138.45,138.6,138.43,138.43,7705.0,128.514,128.6532,128.4954,128.4954,7705.0
2017-05-16 11:00:00,138.42,138.7,138.3,138.65,34374.0,128.4861,128.746,128.3747,128.6996,34374.0
2017-05-16 11:10:00,138.64,138.83,138.63,138.76,53124.0,128.6903,128.8667,128.681,128.8017,53124.0
2017-05-16 11:20:00,138.7,138.86,138.6,138.81,20277.0,128.746,128.8945,128.6532,128.8481,20277.0
2017-05-16 11:30:00,138.78,138.92,138.68,138.88,12462.0,128.8203,128.9502,128.7275,128.9131,12462.0
2017-05-16 11:40:00,138.87,138.95,138.78,138.94,11363.0,128.9038,128.9781,128.8203,128.9688,11363.0
2017-05-16 11:50:00,138.98,139.02,138.89,138.9,6163.0,129.0059,129.0431,128.9224,128.9317,6163.0
2017-05-16 12:00:00,138.92,138.95,138.85,138.9,10920.0,128.9502,128.9781,128.8853,128.9317,10920.0
2017-05-16 12:10:00,138.92,139.07,138.91,138.97,11250.0,128.9502,129.0895,128.941,128.9966,11250.0
2017-05-16 12:20:00,138.98,139.02,138.87,138.9,6848.0,129.0059,129.0431,128.9038,128.9317,6848.0
2017-05-16 12:30:00,138.87,138.9,138.84,138.89,8165.0,128.9038,128.9317,128.876,128.9224,8165.0
2017-05-16 12:40:00,138.86,138.88,138.77,138.88,9254.0,128.8945,128.9131,128.811,128.9131,9254.0
2017-05-16 12:50:00,138.89,139.07,138.88,138.99,14600.0,128.9224,129.0895,128.9131,129.0152,14600.0
2017-05-16 13:00:00,139.01,139.01,138.93,138.99,8912.0,129.0338,129.0338,128.9595,129.0152,8912.0
2017-05-16 13:10:00,138.99,139.04,138.96,139.01,12270.0,129.0152,129.0616,128.9874,129.0338,12270.0
2017-05-16 13:20:00,139.01,139.07,138.95,138.97,10005.0,129.0338,129.0895,128.9781,128.9966,10005.0
2017-05-16 13:30:00,138.98,139.05,138.98,139.04,7143.0,129.0059,129.0709,129.0059,129.0616,7143.0
2017-05-16 13:40:00,139.03,139.13,139.0,139.12,7922.0,129.0523,129.1452,129.0245,129.1359,7922.0
2017-05-16 13:50:00,139.14,139.16,139.06,139.1,11100.0,129.1544,129.173,129.0802,129.1173,11100.0
2017-05-16 14:00:00,139.09,139.1,139.04,139.09,27177.0,129.108,129.1173,129.0616,129.108,27177.0
2017-05-16 14:10:00,139.09,139.12,138.99,139.0,18308.0,129.108,129.1359,129.0152,129.0245,18308.0
2017-05-16 14:20:00,139.0,139.07,138.97,139.03,16439.0,129.0245,129.0895,128.9966,129.0523,16439.0
2017-05-16 14:30:00,139.02,139.08,139.02,139.04,9885.0,129.0431,129.0987,129.0431,129.0616,9885.0
2017-05-16 14:40:00,139.05,139.07,139.02,139.04,16408.0,129.0709,129.0895,129.0431,129.0616,16408.0
2017-05-16 14:50:00,139.05,139.08,139.0,139.02,11448.0,129.0709,129.0987,129.0245,129.0431,11448.0
2017-05-16 15:00:00,139.02,139.07,139.02,139.04,10436.0,129.0431,129.0895,129.0431,129.0616,10436.0
2017-05-16 15:10:00,139.03,139.08,139.0,139.07,18691.0,129.0523,129.0987,129.0245,129.0895,18691.0
2017-05-16 15:20:00,139.06,139.14,139.05,139.1,16210.0,129.0802,129.1544,129.0709,129.1173,16210.0
2017-05-16 15:30:00,139.1,139.1,139.04,139.07,30423.0,129.1173,129.1173,129.0616,129.0895,30423.0
2017-05-16 15:40:00,139.07,139.11,139.06,139.09,64889.0,129.0895,129.1266,129.0802,129.108,64889.0
2017-05-16 15:50:00,139.08,139.14,139.0,139.02,77982.0,129.0987,129.1544,129.0245,129.0431,77982.0
2017-05-17 09:30:00,137.97,138.42,137.82,138.2,39635.0,128.0684,128.4861,127.9292,128.2819,39635.0
2017-05-17 09:40:00,138.15,138.32,138.06,138.21,17572.0,128.2355,128.3933,128.152,128.2912,17572.0
2017-05-17 09:50:00,138.21,138.21,137.96,138.13,28833.0,128.2912,128.2912,128.0591,128.2169,28833.0
2017-05-17 10:00:00,138.19,138.34,137.9,138.33,25723.0,128.2726,128.4119,128.0034,128.4026,25723.0
2017-05-17 10:10:00,138.32,138.34,138.08,138.09,25333.0,128.3933,128.4119,128.1705,128.1798,25333.0
2017-05-17 10:20:00,138.13,138.13,137.84,137.89,15013.0,128.2169,128.2169,127.9477,127.9942,15013.0
2017-05-17 10:30:00,137.88,137.88,137.68,137.82,20731.0,127.9849,127.9849,127.7992,127.9292,20731.0
2017-05-17 10:40:00,137.9,138.13,137.81,137.99,13015.0,128.0034,128.2169,127.9199,128.087,13015.0
2017-05-17 10:50:00,137.9,137.97,137.47,137.47,7581.0,128.0034,128.0684,127.6043,127.6043,7581.0
2017-05-17 11:00:00,137.5,137.57,137.44,137.52,8203.0,127.6321,127.6971,127.5764,127.6507,8203.0
2017-05-17 11:10:00,137.52,137.85,137.52,137.74,12954.0,127.6507,127.957,127.6507,127.8549,12954.0
2017-05-17 11:20:00,137.71,137.74,137.65,137.65,6993.0,127.8271,127.8549,127.7714,127.7714,6993.0
2017-05-17 11:30:00,137.63,137.63,137.43,137.57,9646.0,127.7528,127.7528,127.5672,127.6971,9646.0
2017-05-17 11:40:00,137.59,137.7,137.54,137.58,6763.0,127.7157,127.8178,127.6693,127.7064,6763.0
2017-05-17 11:50:00,137.55,137.81,137.53,137.78,11451.0,127.6786,127.9199,127.66,127.892,11451.0
2017-05-17 12:00:00,137.75,137.88,137.71,137.85,14704.0,127.8642,127.9849,127.8271,127.957,14704.0
2017-05-17 12:10:00,137.83,137.84,137.76,137.8,10970.0,127.9385,127.9477,127.8735,127.9106,10970.0
2017-05-17 12:20:00,137.81,137.84,137.73,137.73,5130.0,127.9199,127.9477,127.8456,127.8456,5130.0
2017-05-17 12:30:00,137.68,137.69,137.48,137.66,4308.0,127.7992,127.8085,127.6136,127.7807,4308.0
2017-05-17 12:40:00,137.72,137.73,137.62,137.65,7235.0,127.8364,127.8456,127.7435,127.7714,7235.0
2017-05-17 12:50:00,137.62,137.74,137.6,137.74,8135.0,127.7435,127.8549,127.725,127.8549,8135.0
2017-05-17 13:00:00,137.71,137.74,137.49,137.58,6586.0,127.8271,127.8549,127.6229,127.7064,6586.0
2017-05-17 13:10:00,137.6,137.75,137.58,137.69,10193.0,127.725,127.8642,127.7064,127.8085,10193.0
2017-05-17 13:20:00,137.69,137.69,137.53,137.6,9330.0,127.8085,127.8085,127.66,127.725,9330.0
2017-05-17 13:30:00,137.61,137.62,137.36,137.39,9169.0,127.7342,127.7435,127.5022,127.53,9169.0
2017-05-17 13:40:00,137.39,137.42,137.3,137.42,14667.0,127.53,127.5579,127.4465,127.5579,14667.0
2017-05-17 13:50:00,137.42,137.43,137.29,137.39,13971.0,127.5579,127.5672,127.4372,127.53,13971.0
2017-05-17 14:00:00,137.34,137.44,137.3,137.37,9883.0,127.4836,127.5764,127.4465,127.5115,9883.0
2017-05-17 14:10:00,137.36,137.36,136.95,137.0,13388.0,127.5022,127.5022,127.1216,127.168,13388.0
2017-05-17 14:20:00,137.0,137.07,136.8,136.89,15208.0,127.168,127.233,126.9824,127.0659,15208.0
2017-05-17 14:30:00,136.9,136.96,136.89,136.92,9121.0,127.0752,127.1309,127.0659,127.0938,9121.0
2017-05-17 14:40:00,136.9,136.93,136.72,136.77,13127.0,127.0752,127.103,126.9081,126.9545,13127.0
2017-05-17 14:50:00,136.76,137.04,136.74,137.01,14236.0,126.9452,127.2052,126.9267,127.1773,14236.0
2017-05-17 15:00:00,136.99,137.04,136.92,136.98,17205.0,127.1587,127.2052,127.0938,127.1495,17205.0
2017-05-17 15:10:00,136.96,137.16,136.8,137.16,20023.0,127.1309,127.3165,126.9824,127.3165,20023.0
2017-05-17 15:20:00,137.18,137.26,137.0,137.0,20961.0,127.3351,127.4094,127.168,127.168,20961.0
2017-05-17 15:30:00,136.98,137.19,136.98,137.12,25348.0,127.1495,127.3444,127.1495,127.2794,25348.0
2017-05-17 15:40:00,137.08,137.1,136.74,136.79,35823.0,127.2423,127.2608,126.9267,126.9731,35823.0
2017-05-17 15:50:00,136.79,136.81,136.49,136.57,100008.0,126.9731,126.9917,126.6946,126.7689,100008.0
2017-05-18 09:30:00,136.62,137.64,136.22,137.61,25953.0,126.8153,127.7621,126.444,127.7342,25953.0
2017-05-18 09:40:00,137.55,138.02,137.2,137.98,30504.0,127.6786,128.1148,127.3537,128.0777,30504.0
2017-05-18 09:50:00,137.87,138.09,137.53,137.65,46551.0,127.9756,128.1798,127.66,127.7714,46551.0
2017-05-18 10:00:00,137.69,137.89,137.32,137.84,26198.0,127.8085,127.9942,127.4651,127.9477,26198.0
2017-05-18 10:10:00,137.9,137.97,137.72,137.9,14386.0,128.0034,128.0684,127.8364,128.0034,14386.0
2017-05-18 10:20:00,137.92,138.15,137.77,138.15,16520.0,128.022,128.2355,127.8828,128.2355,16520.0
2017-05-18 10:30:00,138.12,138.26,138.05,138.06,11642.0,128.2076,128.3376,128.1427,128.152,11642.0
2017-05-18 10:40:00,138.03,138.05,137.88,137.97,8352.0,128.1241,128.1427,127.9849,128.0684,8352.0
2017-05-18 10:50:00,137.97,138.04,137.83,137.96,11494.0,128.0684,128.1334,127.9385,128.0591,11494.0
2017-05-18 11:00:00,138.05,138.2,137.99,138.14,22104.0,128.1427,128.2819,128.087,128.2262,22104.0
2017-05-18 11:10:00,138.13,138.15,138.0,138.08,12438.0,128.2169,128.2355,128.0963,128.1705,12438.0
2017-05-18 11:20:00,138.1,138.12,137.95,137.96,31101.0,128.1891,128.2076,128.0498,128.0591,31101.0
2017-05-18 11:30:00,137.96,138.06,137.89,137.92,19648.0,128.0591,128.152,127.9942,128.022,19648.0
2017-05-18 11:40:00,137.89,137.92,137.62,137.63,7600.0,127.9942,128.022,127.7435,127.7528,7600.0
2017-05-18 11:50:00,137.61,137.72,137.32,137.36,14943.0,127.7342,127.8364,127.4651,127.5022,14943.0
2017-05-18 12:00:00,137.33,137.35,137.05,137.1,11278.0,127.4743,127.4929,127.2144,127.2608,11278.0
2017-05-18 12:10:00,137.12,137.22,136.94,136.94,11535.0,127.2794,127.3722,127.1123,127.1123,11535.0
2017-05-18 12:20:00,137.01,137.35,136.98,137.34,8206.0,127.1773,127.4929,127.1495,127.4836,8206.0
2017-05-18 12:30:00,137.28,137.42,137.21,137.26,7109.0,127.4279,127.5579,127.363,127.4094,7109.0
2017-05-18 12:40:00,137.25,137.31,137.16,137.22,6278.0,127.4001,127.4558,127.3165,127.3722,6278.0
2017-05-18 12:50:00,137.26,137.33,137.16,137.32,5915.0,127.4094,127.4743,127.3165,127.4651,5915.0
2017-05-18 13:00:00,137.32,137.32,137.02,137.02,8886.0,127.4651,127.4651,127.1866,127.1866,8886.0
2017-05-18 13:10:00,137.05,137.2,137.05,137.15,8414.0,127.2144,127.3537,127.2144,127.3073,8414.0
2017-05-18 13:20:00,137.12,137.16,137.01,137.09,9544.0,127.2794,127.3165,127.1773,127.2516,9544.0
2017-05-18 13:30:00,137.03,137.1,136.94,137.02,8841.0,127.1959,127.2608,127.1123,127.1866,8841.0
2017-05-18 13:40:00,137.02,137.12,137.02,137.03,9300.0,127.1866,127.2794,127.1866,127.1959,9300.0
2017-05-18 13:50:00,137.03,137.43,137.02,137.3,12160.0,127.1959,127.5672,127.1866,127.4465,12160.0
2017-05-18 14:00:00,137.34,137.77,137.34,137.77,7650.0,127.4836,127.8828,127.4836,127.8828,7650.0
2017-05-18 14:10:00,137.79,137.81,137.67,137.67,11292.0,127.9013,127.9199,127.7899,127.7899,11292.0
2017-05-18 14:20:00,137.69,137.81,137.69,137.71,4400.0,127.8085,127.9199,127.8085,127.8271,4400.0
2017-05-18 14:30:00,137.72,137.98,137.71,137.75,9774.0,127.8364,128.0777,127.8271,127.8642,9774.0
2017-05-18 14:40:00,137.79,137.85,137.74,137.84,9892.0,127.9013,127.957,127.8549,127.9477,9892.0
2017-05-18 14:50:00,137.87,137.87,137.6,137.65,11495.0,127.9756,127.9756,127.725,127.7714,11495.0
2017-05-18 15:00:00,137.65,137.81,137.62,137.81,16027.0,127.7714,127.9199,127.7435,127.9199,16027.0
2017-05-18 15:10:00,137.81,137.83,137.6,137.67,14840.0,127.9199,127.9385,127.725,127.7899,14840.0
2017-05-18 15:20:00,137.63,137.72,137.53,137.62,12045.0,127.7528,127.8364,127.66,127.7435,12045.0
2017-05-18 15:30:00,137.59,137.63,137.5,137.62,20092.0,127.7157,127.7528,127.6321,127.7435,20092.0
2017-05-18 15:40:00,137.61,137.79,137.4,137.79,26009.0,127.7342,127.9013,127.5393,127.9013,26009.0
2017-05-18 15:50:00,137.77,137.81,137.41,137.45,54819.0,127.8828,127.9199,127.5486,127.5857,54819.0
2017-05-19 09:30:00,137.69,138.52,137.04,138.31,102750.0,127.8085,128.5789,127.2052,128.384,102750.0
2017-05-19 09:40:00,138.32,138.93,138.21,138.84,20249.0,128.3933,128.9595,128.2912,128.876,20249.0
2017-05-19 09:50:00,138.83,138.99,138.63,138.69,11572.0,128.8667,129.0152,128.681,128.7367,11572.0
2017-05-19 10:00:00,138.7,138.71,138.37,138.42,15050.0,128.746,128.7553,128.4397,128.4861,15050.0
2017-05-19 10:10:00,138.55,138.6,138.25,138.3,11408.0,128.6068,128.6532,128.3283,128.3747,11408.0
2017-05-19 10:20:00,138.3,138.39,138.1,138.28,14820.0,128.3747,128.4583,128.1891,128.3562,14820.0
2017-05-19 10:30:00,138.36,138.53,138.28,138.47,8831.0,128.4304,128.5882,128.3562,128.5325,8831.0
2017-05-19 10:40:00,138.48,138.6,138.45,138.59,2973.0,128.5418,128.6532,128.514,128.6439,2973.0
2017-05-19 10:50:00,138.57,138.67,138.56,138.65,3593.0,128.6254,128.7182,128.6161,128.6996,3593.0
2017-05-19 11:00:00,138.66,138.67,138.5,138.57,9779.0,128.7089,128.7182,128.5604,128.6254,9779.0
2017-05-19 11:10:00,138.61,138.71,138.61,138.68,9947.0,128.6625,128.7553,128.6625,128.7275,9947.0
2017-05-19 11:20:00,138.69,138.9,138.67,138.9,7833.0,128.7367,128.9317,128.7182,128.9317,7833.0
2017-05-19 11:30:00,138.9,138.92,138.58,138.59,7080.0,128.9317,128.9502,128.6346,128.6439,7080.0
2017-05-19 11:40:00,138.6,138.64,138.52,138.59,9527.0,128.6532,128.6903,128.5789,128.6439,9527.0
2017-05-19 11:50:00,138.55,138.63,138.52,138.62,8859.0,128.6068,128.681,128.5789,128.6718,8859.0
2017-05-19 12:00:00,138.62,138.73,138.61,138.66,10915.0,128.6718,128.7739,128.6625,128.7089,10915.0
2017-05-19 12:10:00,138.66,138.68,138.48,138.6,20700.0,128.7089,128.7275,128.5418,128.6532,20700.0
2017-05-19 12:20:00,138.6,138.63,138.32,138.34,12843.0,128.6532,128.681,128.3933,128.4119,12843.0
2017-05-19 12:30:00,138.34,138.54,138.34,138.4,21961.0,128.4119,128.5975,128.4119,128.4676,21961.0
2017-05-19 12:40:00,138.4,138.46,138.31,138.44,12468.0,128.4676,128.5232,128.384,128.5047,12468.0
2017-05-19 12:50:00,138.45,138.54,138.43,138.47,15882.0,128.514,128.5975,128.4954,128.5325,15882.0
2017-05-19 13:00:00,138.47,138.49,138.19,138.21,10517.0,128.5325,128.5511,128.2726,128.2912,10517.0
2017-05-19 13:10:00,138.23,138.28,138.19,138.24,7968.0,128.3098,128.3562,128.2726,128.319,7968.0
2017-05-19 13:20:00,138.25,138.32,138.22,138.27,5596.0,128.3283,128.3933,128.3005,128.3469,5596.0
2017-05-19 13:30:00,138.3,138.32,138.23,138.24,5398.0,128.3747,128.3933,128.3098,128.319,5398.0
2017-05-19 13:40:00,138.24,138.33,138.22,138.33,8552.0,128.319,128.4026,128.3005,128.4026,8552.0
2017-05-19 13:50:00,138.34,138.34,138.19,138.2,7463.0,128.4119,128.4119,128.2726,128.2819,7463.0
2017-05-19 14:00:00,138.2,138.27,138.16,138.19,5321.0,128.2819,128.3469,128.2448,128.2726,5321.0
2017-05-19 14:10:00,138.19,138.27,138.13,138.27,5066.0,128.2726,128.3469,128.2169,128.3469,5066.0
2017-05-19 14:20:00,138.27,138.35,138.22,138.35,5492.0,128.3469,128.4211,128.3005,128.4211,5492.0
2017-05-19 14:30:00,138.33,138.48,138.32,138.48,7654.0,128.4026,128.5418,128.3933,128.5418,7654.0
2017-05-19 14:40:00,138.51,138.55,138.38,138.38,6312.0,128.5697,128.6068,128.449,128.449,6312.0
2017-05-19 14:50:00,138.36,138.46,138.27,138.27,7777.0,128.4304,128.5232,128.3469,128.3469,7777.0
2017-05-19 15:00:00,138.32,138.37,137.97,137.97,9227.0,128.3933,128.4397,128.0684,128.0684,9227.0
2017-05-19 15:10:00,138.02,138.06,137.88,137.99,9866.0,128.1148,128.152,127.9849,128.087,9866.0
2017-05-19 15:20:00,138.0,138.15,137.96,138.08,16595.0,128.0963,128.2355,128.0591,128.1705,16595.0
2017-05-19 15:30:00,138.06,138.14,137.97,138.11,16020.0,128.152,128.2262,128.0684,128.1984,16020.0
2017-05-19 15:40:00,138.11,138.16,137.97,138.14,27385.0,128.1984,128.2448,128.0684,128.2262,27385.0
2017-05-19 15:50:00,138.13,138.22,138.09,138.14,46504.0,128.2169,128.3005,128.1798,128.2262,46504.0
2017-05-22 09:30:00,138.43,139.07,138.22,139.07,16100.0,128.4954,129.0895,128.3005,129.0895,16100.0
2017-05-22 09:40:00,139.1,139.2,138.54,138.55,18243.0,129.1173,129.2101,128.5975,128.6068,18243.0
2017-05-22 09:50:00,138.52,138.56,138.32,138.53,11320.0,128.5789,128.6161,128.3933,128.5882,11320.0
2017-05-22 10:00:00,138.53,138.96,138.52,138.8,17938.0,128.5882,128.9874,128.5789,128.8388,17938.0
2017-05-22 10:10:00,138.83,138.86,138.56,138.86,7720.0,128.8667,128.8945,128.6161,128.8945,7720.0
2017-05-22 10:20:00,138.91,138.91,138.62,138.81,13018.0,128.941,128.941,128.6718,128.8481,13018.0
2017-05-22 10:30:00,138.85,138.85,138.56,138.81,11303.0,128.8853,128.8853,128.6161,128.8481,11303.0
2017-05-22 10:40:00,138.88,138.92,138.59,138.62,13277.0,128.9131,128.9502,128.6439,128.6718,13277.0
2017-05-22 10:50:00,138.63,138.82,138.62,138.82,9051.0,128.681,128.8574,128.6718,128.8574,9051.0
2017-05-22 11:00:00,138.75,138.79,138.61,138.65,13423.0,128.7924,128.8296,128.6625,128.6996,13423.0
2017-05-22 11:10:00,138.66,138.86,138.55,138.86,11203.0,128.7089,128.8945,128.6068,128.8945,11203.0
2017-05-22 11:20:00,138.85,138.94,138.69,138.73,8296.0,128.8853,128.9688,128.7367,128.7739,8296.0
2017-05-22 11:30:00,138.71,138.84,138.61,138.67,11965.0,128.7553,128.876,128.6625,128.7182,11965.0
2017-05-22 11:40:00,138.68,138.72,138.5,138.56,10340.0,128.7275,128.7646,128.5604,128.6161,10340.0
2017-05-22 11:50:00,138.53,138.68,138.53,138.6,9197.0,128.5882,128.7275,128.5882,128.6532,9197.0
2017-05-22 12:00:00,138.61,138.67,138.56,138.59,9600.0,128.6625,128.7182,128.6161,128.6439,9600.0
2017-05-22 12:10:00,138.61,138.81,138.58,138.76,6198.0,128.6625,128.8481,128.6346,128.8017,6198.0
2017-05-22 12:20:00,138.72,138.74,138.63,138.63,6300.0,128.7646,128.7832,128.681,128.681,6300.0
2017-05-22 12:30:00,138.63,138.65,138.48,138.55,8004.0,128.681,128.6996,128.5418,128.6068,8004.0
2017-05-22 12:40:00,138.58,138.64,138.55,138.6,4111.0,128.6346,128.6903,128.6068,128.6532,4111.0
2017-05-22 12:50:00,138.6,138.6,138.49,138.52,4006.0,128.6532,128.6532,128.5511,128.5789,4006.0
2017-05-22 13:00:00,138.55,138.55,138.44,138.55,7303.0,128.6068,128.6068,128.5047,128.6068,7303.0
2017-05-22 13:10:00,138.55,138.6,138.52,138.53,5623.0,128.6068,128.6532,128.5789,128.5882,5623.0
2017-05-22 13:20:00,138.53,138.63,138.49,138.54,8431.0,128.5882,128.681,128.5511,128.5975,8431.0
2017-05-22 13:30:00,138.56,138.61,138.47,138.61,4983.0,128.6161,128.6625,128.5325,128.6625,4983.0
2017-05-22 13:40:00,138.57,138.66,138.55,138.59,8934.0,128.6254,128.7089,128.6068,128.6439,8934.0
2017-05-22 13:50:00,138.61,138.68,138.59,138.59,6049.0,128.6625,128.7275,128.6439,128.6439,6049.0
2017-05-22 14:00:00,138.59,138.65,138.54,138.61,4400.0,128.6439,128.6996,128.5975,128.6625,4400.0
2017-05-22 14:10:00,138.69,138.77,138.69,138.72,7123.0,128.7367,128.811,128.7367,128.7646,7123.0
2017-05-22 14:20:00,138.71,138.73,138.66,138.69,4814.0,128.7553,128.7739,128.7089,128.7367,4814.0
2017-05-22 14:30:00,138.68,138.73,138.65,138.7,5712.0,128.7275,128.7739,128.6996,128.746,5712.0
2017-05-22 14:40:00,138.76,138.83,138.6,138.65,10226.0,128.8017,128.8667,128.6532,128.6996,10226.0
2017-05-22 14:50:00,138.67,138.77,138.61,138.66,6895.0,128.7182,128.811,128.6625,128.7089,6895.0
2017-05-22 15:00:00,138.61,138.75,138.59,138.68,8502.0,128.6625,128.7924,128.6439,128.7275,8502.0
2017-05-22 15:10:00,138.7,138.72,138.6,138.6,7873.0,128.746,128.7646,128.6532,128.6532,7873.0
2017-05-22 15:20:00,138.6,138.65,138.56,138.65,7476.0,128.6532,128.6996,128.6161,128.6996,7476.0
2017-05-22 15:30:00,138.68,138.88,138.66,138.83,17587.0,128.7275,128.9131,128.7089,128.8667,17587.0
2017-05-22 15:40:00,138.83,138.91,138.75,138.77,19777.0,128.8667,128.941,128.7924,128.811,19777.0
2017-05-22 15:50:00,138.78,138.8,138.66,138.71,45361.0,128.8203,128.8388,128.7089,128.7553,45361.0
2017-05-23 09:30:00,138.58,138.72,138.48,138.72,12676.0,128.6346,128.7646,128.5418,128.7646,12676.0
2017-05-23 09:40:00,138.8,139.23,138.7,138.84,28110.0,128.8388,129.238,128.746,128.876,28110.0
2017-05-23 09:50:00,138.89,139.08,138.78,139.03,8300.0,128.9224,129.0987,128.8203,129.0523,8300.0
2017-05-23 10:00:00,138.98,139.07,138.73,139.01,16333.0,129.0059,129.0895,128.7739,129.0338,16333.0
2017-05-23 10:10:00,138.91,138.94,138.73,138.83,14294.0,128.941,128.9688,128.7739,128.8667,14294.0
2017-05-23 10:20:00,138.81,139.07,138.71,138.95,16882.0,128.8481,129.0895,128.7553,128.9781,16882.0
2017-05-23 10:30:00,138.95,138.99,138.79,138.87,10649.0,128.9781,129.0152,128.8296,128.9038,10649.0
2017-05-23 10:40:00,138.83,138.83,138.74,138.75,7108.0,128.8667,128.8667,128.7832,128.7924,7108.0
2017-05-23 10:50:00,138.77,138.78,138.41,138.45,12302.0,128.811,128.8203,128.4768,128.514,12302.0
2017-05-23 11:00:00,138.5,138.65,138.5,138.58,7328.0,128.5604,128.6996,128.5604,128.6346,7328.0
2017-05-23 11:10:00,138.56,138.56,138.34,138.34,9713.0,128.6161,128.6161,128.4119,128.4119,9713.0
2017-05-23 11:20:00,138.39,138.46,138.29,138.42,9505.0,128.4583,128.5232,128.3654,128.4861,9505.0
2017-05-23 11:30:00,138.45,138.6,138.35,138.59,13290.0,128.514,128.6532,128.4211,128.6439,13290.0
2017-05-23 11:40:00,138.62,138.71,138.56,138.58,6003.0,128.6718,128.7553,128.6161,128.6346,6003.0
2017-05-23 11:50:00,138.6,138.6,138.35,138.35,9158.0,128.6532,128.6532,128.4211,128.4211,9158.0
2017-05-23 12:00:00,138.34,138.44,138.3,138.37,11975.0,128.4119,128.5047,128.3747,128.4397,11975.0
2017-05-23 12:10:00,138.37,138.37,138.21,138.22,16944.0,128.4397,128.4397,128.2912,128.3005,16944.0
2017-05-23 12:20:00,138.2,138.26,138.04,138.06,16968.0,128.2819,128.3376,128.1334,128.152,16968.0
2017-05-23 12:30:00,138.05,138.11,138.0,138.04,16601.0,128.1427,128.1984,128.0963,128.1334,16601.0
2017-05-23 12:40:00,138.02,138.08,137.86,137.96,13652.0,128.1148,128.1705,127.9663,128.0591,13652.0
2017-05-23 12:50:00,137.94,137.95,137.66,137.68,20370.0,128.0406,128.0498,127.7807,127.7992,20370.0
2017-05-23 13:00:00,137.68,137.94,137.68,137.94,9453.0,127.7992,128.0406,127.7992,128.0406,9453.0
2017-05-23 13:10:00,137.94,138.04,137.94,138.04,4535.0,128.0406,128.1334,128.0406,128.1334,4535.0
2017-05-23 13:20:00,138.03,138.08,137.99,137.99,5072.0,128.1241,128.1705,128.087,128.087,5072.0
2017-05-23 13:30:00,137.96,138.08,137.96,137.98,7676.0,128.0591,128.1705,128.0591,128.0777,7676.0
2017-05-23 13:40:00,137.99,137.99,137.86,137.9,7334.0,128.087,128.087,127.9663,128.0034,7334.0
2017-05-23 13:50:00,137.91,137.94,137.8,137.85,9526.0,128.0127,128.0406,127.9106,127.957,9526.0
2017-05-23 14:00:00,137.88,138.04,137.82,138.02,4506.0,127.9849,128.1334,127.9292,128.1148,4506.0
2017-05-23 14:10:00,138.06,138.06,137.85,137.9,5050.0,128.152,128.152,127.957,128.0034,5050.0
2017-05-23 14:20:00,137.9,138.07,137.86,137.95,9854.0,128.0034,128.1612,127.9663,128.0498,9854.0
2017-05-23 14:30:00,137.97,138.06,137.89,138.06,10700.0,128.0684,128.152,127.9942,128.152,10700.0
2017-05-23 14:40:00,138.07,138.22,138.03,138.17,24756.0,128.1612,128.3005,128.1241,128.2541,24756.0
2017-05-23 14:50:00,138.17,138.2,138.12,138.2,10100.0,128.2541,128.2819,128.2076,128.2819,10100.0
2017-05-23 15:00:00,138.22,138.42,138.16,138.36,6926.0,128.3005,128.4861,128.2448,128.4304,6926.0
2017-05-23 15:10:00,138.35,138.41,138.33,138.36,11910.0,128.4211,128.4768,128.4026,128.4304,11910.0
2017-05-23 15:20:00,138.33,138.33,138.2,138.28,11375.0,128.4026,128.4026,128.2819,128.3562,11375.0
2017-05-23 15:30:00,138.29,138.29,138.13,138.24,31598.0,128.3654,128.3654,128.2169,128.319,31598.0
2017-05-23 15:40:00,138.22,138.26,138.12,138.13,42235.0,128.3005,128.3376,128.2076,128.2169,42235.0
2017-05-23 15:50:00,138.13,138.25,138.13,138.24,68351.0,128.2169,128.3283,128.2169,128.319,68351.0
2017-05-24 09:30:00,138.27,138.27,137.76,138.23,25947.0,128.7241,128.7241,128.2493,128.6868,25947.0
2017-05-24 09:40:00,138.23,138.29,137.91,138.09,12493.0,128.6868,128.7427,128.3889,128.5565,12493.0
2017-05-24 09:50:00,138.13,138.45,138.13,138.39,14778.0,128.5937,128.8916,128.5937,128.8358,14778.0
2017-05-24 10:00:00,138.35,138.38,138.18,138.29,17394.0,128.7986,128.8265,128.6403,128.7427,17394.0
2017-05-24 10:10:00,138.29,138.37,138.26,138.34,8632.0,128.7427,128.8172,128.7148,128.7892,8632.0
2017-05-24 10:20:00,138.38,138.63,138.38,138.59,8169.0,128.8265,129.0592,128.8265,129.022,8169.0
2017-05-24 10:30:00,138.61,138.78,138.54,138.78,6249.0,129.0406,129.1989,128.9754,129.1989,6249.0
2017-05-24 10:40:00,138.77,138.81,138.65,138.74,7849.0,129.1896,129.2268,129.0778,129.1616,7849.0
2017-05-24 10:50:00,138.71,138.76,138.7,138.73,8441.0,129.1337,129.1802,129.1244,129.1523,8441.0
2017-05-24 11:00:00,138.75,139.04,138.75,138.94,19914.0,129.1709,129.4409,129.1709,129.3478,19914.0
2017-05-24 11:10:00,138.96,139.08,138.95,138.98,9806.0,129.3664,129.4782,129.3571,129.3851,9806.0
2017-05-24 11:20:00,138.97,139.04,138.97,139.01,10198.0,129.3757,129.4409,129.3757,129.413,10198.0
2017-05-24 11:30:00,139.02,139.21,139.02,139.2,5719.0,129.4223,129.5992,129.4223,129.5899,5719.0
2017-05-24 11:40:00,139.24,139.29,139.11,139.28,8523.0,129.6271,129.6737,129.5061,129.6643,8523.0
2017-05-24 11:50:00,139.31,139.31,139.25,139.31,6700.0,129.6923,129.6923,129.6364,129.6923,6700.0
2017-05-24 12:00:00,139.31,139.31,139.16,139.2,8115.0,129.6923,129.6923,129.5526,129.5899,8115.0
2017-05-24 12:10:00,139.18,139.21,139.12,139.21,8221.0,129.5712,129.5992,129.5154,129.5992,8221.0
2017-05-24 12:20:00,139.23,139.36,139.21,139.33,12560.0,129.6178,129.7388,129.5992,129.7109,12560.0
2017-05-24 12:30:00,139.33,139.33,139.22,139.27,5600.0,129.7109,129.7109,129.6085,129.655,5600.0
2017-05-24 12:40:00,139.28,139.34,139.22,139.34,7324.0,129.6643,129.7202,129.6085,129.7202,7324.0
2017-05-24 12:50:00,139.34,139.51,139.34,139.51,8055.0,129.7202,129.8785,129.7202,129.8785,8055.0
2017-05-24 13:00:00,139.51,139.55,139.46,139.54,9860.0,129.8785,129.9157,129.8319,129.9064,9860.0
2017-05-24 13:10:00,139.54,139.58,139.49,139.52,7293.0,129.9064,129.9436,129.8598,129.8878,7293.0
2017-05-24 13:20:00,139.51,139.57,139.45,139.52,10853.0,129.8785,129.9343,129.8226,129.8878,10853.0
2017-05-24 13:30:00,139.53,139.55,139.46,139.5,14053.0,129.8971,129.9157,129.8319,129.8692,14053.0
2017-05-24 13:40:00,139.51,139.52,139.41,139.43,36304.0,129.8785,129.8878,129.7854,129.804,36304.0
2017-05-24 13:50:00,139.41,139.42,139.32,139.33,17115.0,129.7854,129.7947,129.7016,129.7109,17115.0
2017-05-24 14:00:00,139.34,139.39,139.18,139.36,11406.0,129.7202,129.7668,129.5712,129.7388,11406.0
2017-05-24 14:10:00,139.34,139.5,139.32,139.5,40097.0,129.7202,129.8692,129.7016,129.8692,40097.0
2017-05-24 14:20:00,139.52,139.59,139.47,139.53,7813.0,129.8878,129.9529,129.8412,129.8971,7813.0
2017-05-24 14:30:00,139.53,139.6,139.39,139.52,30710.0,129.8971,129.9623,129.7668,129.8878,30710.0
2017-05-24 14:40:00,139.51,139.59,139.48,139.59,4197.0,129.8785,129.9529,129.8505,129.9529,4197.0
2017-05-24 14:50:00,139.55,139.58,139.45,139.5,4550.0,129.9157,129.9436,129.8226,129.8692,4550.0
2017-05-24 15:00:00,139.5,139.52,139.36,139.49,19689.0,129.8692,129.8878,129.7388,129.8598,19689.0
2017-05-24 15:10:00,139.52,139.57,139.46,139.5,6017.0,129.8878,129.9343,129.8319,129.8692,6017.0
2017-05-24 15:20:00,139.49,139.58,139.47,139.49,5790.0,129.8598,129.9436,129.8412,129.8598,5790.0
2017-05-24 15:30:00,139.53,139.65,139.53,139.6,13971.0,129.8971,130.0088,129.8971,129.9623,13971.0
2017-05-24 15:40:00,139.61,139.72,139.61,139.61,17382.0,129.9716,130.074,129.9716,129.9716,17382.0
2017-05-24 15:50:00,139.63,139.64,139.51,139.54,61779.0,129.9902,129.9995,129.8785,129.9064,61779.0
2017-05-25 09:30:00,139.91,140.12,139.83,140.08,13906.0,130.2509,130.4464,130.1764,130.4091,13906.0
2017-05-25 09:40:00,140.08,140.45,139.93,140.42,17001.0,130.4091,130.7536,130.2695,130.7256,17001.0
2017-05-25 09:50:00,140.42,140.45,140.25,140.3,7902.0,130.7256,130.7536,130.5674,130.6139,7902.0
2017-05-25 10:00:00,140.29,140.61,140.28,140.46,14756.0,130.6046,130.9025,130.5953,130.7629,14756.0
2017-05-25 10:10:00,140.4,140.5,140.33,140.33,4049.0,130.707,130.8001,130.6419,130.6419,4049.0
2017-05-25 10:20:00,140.33,140.34,140.16,140.24,10926.0,130.6419,130.6512,130.4836,130.5581,10926.0
2017-05-25 10:30:00,140.29,140.58,140.22,140.31,10001.0,130.6046,130.8746,130.5394,130.6232,10001.0
2017-05-25 10:40:00,140.29,140.34,140.19,140.26,9821.0,130.6046,130.6512,130.5115,130.5767,9821.0
2017-05-25 10:50:00,140.24,140.4,140.24,140.28,10303.0,130.5581,130.707,130.5581,130.5953,10303.0
2017-05-25 11:00:00,140.29,140.35,140.17,140.32,13351.0,130.6046,130.6605,130.4929,130.6325,13351.0
2017-05-25 11:10:00,140.4,140.41,140.26,140.36,8818.0,130.707,130.7163,130.5767,130.6698,8818.0
2017-05-25 11:20:00,140.38,140.45,140.35,140.4,7412.0,130.6884,130.7536,130.6605,130.707,7412.0
2017-05-25 11:30:00,140.37,140.42,140.2,140.24,7137.0,130.6791,130.7256,130.5208,130.5581,7137.0
2017-05-25 11:40:00,140.27,140.3,140.18,140.3,13427.0,130.586,130.6139,130.5022,130.6139,13427.0
2017-05-25 11:50:00,140.29,140.33,140.18,140.24,4311.0,130.6046,130.6419,130.5022,130.5581,4311.0
2017-05-25 12:00:00,140.22,140.22,140.16,140.21,3931.0,130.5394,130.5394,130.4836,130.5301,3931.0
2017-05-25 12:10:00,140.18,140.32,140.17,140.32,6359.0,130.5022,130.6325,130.4929,130.6325,6359.0
2017-05-25 12:20:00,140.32,140.45,140.32,140.41,5949.0,130.6325,130.7536,130.6325,130.7163,5949.0
2017-05-25 12:30:00,140.39,140.49,140.32,140.46,5700.0,130.6977,130.7908,130.6325,130.7629,5700.0
2017-05-25 12:40:00,140.49,140.52,140.44,140.52,2605.0,130.7908,130.8187,130.7443,130.8187,2605.0
2017-05-25 12:50:00,140.49,140.53,140.44,140.52,4493.0,130.7908,130.828,130.7443,130.8187,4493.0
2017-05-25 13:00:00,140.52,140.53,140.42,140.42,4920.0,130.8187,130.828,130.7256,130.7256,4920.0
2017-05-25 13:10:00,140.42,140.55,140.42,140.49,5823.0,130.7256,130.8467,130.7256,130.7908,5823.0
2017-05-25 13:20:00,140.5,140.54,140.46,140.54,7122.0,130.8001,130.8374,130.7629,130.8374,7122.0
2017-05-25 13:30:00,140.54,140.56,140.41,140.41,3193.0,130.8374,130.856,130.7163,130.7163,3193.0
2017-05-25 13:40:00,140.43,140.47,140.41,140.42,5784.0,130.735,130.7722,130.7163,130.7256,5784.0
2017-05-25 13:50:00,140.43,140.54,140.43,140.54,5012.0,130.735,130.8374,130.735,130.8374,5012.0
2017-05-25 14:00:00,140.53,140.59,140.53,140.54,4704.0,130.828,130.8839,130.828,130.8374,4704.0
2017-05-25 14:10:00,140.57,140.59,140.53,140.58,4889.0,130.8653,130.8839,130.828,130.8746,4889.0
2017-05-25 14:20:00,140.57,140.73,140.57,140.7,5636.0,130.8653,131.0142,130.8653,130.9863,5636.0
2017-05-25 14:30:00,140.68,140.87,140.67,140.87,7250.0,130.9677,131.1446,130.9584,131.1446,7250.0
2017-05-25 14:40:00,140.89,140.9,140.71,140.71,6189.0,131.1632,131.1725,130.9956,130.9956,6189.0
2017-05-25 14:50:00,140.69,140.78,140.65,140.77,8160.0,130.977,131.0608,130.9398,131.0515,8160.0
2017-05-25 15:00:00,140.76,140.77,140.67,140.76,6691.0,131.0422,131.0515,130.9584,131.0422,6691.0
2017-05-25 15:10:00,140.77,140.77,140.65,140.65,6837.0,131.0515,131.0515,130.9398,130.9398,6837.0
2017-05-25 15:20:00,140.62,140.65,140.55,140.65,9407.0,130.9118,130.9398,130.8467,130.9398,9407.0
2017-05-25 15:30:00,140.64,140.82,140.62,140.75,15139.0,130.9305,131.098,130.9118,131.0329,15139.0
2017-05-25 15:40:00,140.75,140.9,140.66,140.81,22581.0,131.0329,131.1725,130.9491,131.0887,22581.0
2017-05-25 15:50:00,140.8,140.8,140.63,140.69,40053.0,131.0794,131.0794,130.9211,130.977,40053.0
2017-05-26 09:30:00,140.63,141.11,139.79,140.43,33221.0,130.9211,131.368,130.1391,130.735,33221.0
2017-05-26 09:40:00,140.42,140.55,140.28,140.34,23218.0,130.7256,130.8467,130.5953,130.6512,23218.0
2017-05-26 09:50:00,140.35,140.61,140.35,140.55,14948.0,130.6605,130.9025,130.6605,130.8467,14948.0
2017-05-26 10:00:00,140.56,140.58,140.29,140.39,26569.0,130.856,130.8746,130.6046,130.6977,26569.0
2017-05-26 10:10:00,140.4,140.56,140.39,140.39,17670.0,130.707,130.856,130.6977,130.6977,17670.0
2017-05-26 10:20:00,140.42,140.42,140.2,140.37,13567.0,130.7256,130.7256,130.5208,130.6791,13567.0
2017-05-26 10:30:00,140.37,140.43,140.35,140.37,11712.0,130.6791,130.735,130.6605,130.6791,11712.0
2017-05-26 10:40:00,140.4,140.4,140.29,140.29,9369.0,130.707,130.707,130.6046,130.6046,9369.0
2017-05-26 10:50:00,140.32,140.55,140.26,140.4,18774.0,130.6325,130.8467,130.5767,130.707,18774.0
2017-05-26 11:00:00,140.38,140.41,140.26,140.41,13784.0,130.6884,130.7163,130.5767,130.7163,13784.0
2017-05-26 11:10:00,140.39,140.49,140.31,140.46,11638.0,130.6977,130.7908,130.6232,130.7629,11638.0
2017-05-26 11:20:00,140.46,140.49,140.38,140.46,12285.0,130.7629,130.7908,130.6884,130.7629,12285.0
2017-05-26 11:30:00,140.49,140.62,140.42,140.59,13152.0,130.7908,130.9118,130.7256,130.8839,13152.0
2017-05-26 11:40:00,140.57,140.63,140.3,140.39,52325.0,130.8653,130.9211,130.6139,130.6977,52325.0
2017-05-26 11:50:00,140.4,140.43,140.34,140.4,13537.0,130.707,130.735,130.6512,130.707,13537.0
2017-05-26 12:00:00,140.4,140.45,140.3,140.4,16329.0,130.707,130.7536,130.6139,130.707,16329.0
2017-05-26 12:10:00,140.38,140.42,140.31,140.31,8432.0,130.6884,130.7256,130.6232,130.6232,8432.0
2017-05-26 12:20:00,140.34,140.36,140.22,140.35,12318.0,130.6512,130.6698,130.5394,130.6605,12318.0
2017-05-26 12:30:00,140.34,140.35,140.26,140.29,10059.0,130.6512,130.6605,130.5767,130.6046,10059.0
2017-05-26 12:40:00,140.3,140.35,140.28,140.33,5581.0,130.6139,130.6605,130.5953,130.6419,5581.0
2017-05-26 12:50:00,140.33,140.34,140.25,140.27,18592.0,130.6419,130.6512,130.5674,130.586,18592.0
2017-05-26 13:00:00,140.27,140.28,140.17,140.19,18532.0,130.586,130.5953,130.4929,130.5115,18532.0
2017-05-26 13:10:00,140.2,140.41,140.16,140.39,29125.0,130.5208,130.7163,130.4836,130.6977,29125.0
2017-05-26 13:20:00,140.4,140.49,140.37,140.49,5942.0,130.707,130.7908,130.6791,130.7908,5942.0
2017-05-26 13:30:00,140.5,140.51,140.28,140.31,11519.0,130.8001,130.8094,130.5953,130.6232,11519.0
2017-05-26 13:40:00,140.32,140.41,140.28,140.38,13211.0,130.6325,130.7163,130.5953,130.6884,13211.0
2017-05-26 13:50:00,140.38,140.38,140.28,140.32,6400.0,130.6884,130.6884,130.5953,130.6325,6400.0
2017-05-26 14:00:00,140.34,140.42,140.25,140.42,17464.0,130.6512,130.7256,130.5674,130.7256,17464.0
2017-05-26 14:10:00,140.42,140.42,140.28,140.33,14430.0,130.7256,130.7256,130.5953,130.6419,14430.0
2017-05-26 14:20:00,140.32,140.38,140.22,140.25,42723.0,130.6325,130.6884,130.5394,130.5674,42723.0
2017-05-26 14:30:00,140.26,140.31,140.24,140.24,9331.0,130.5767,130.6232,130.5581,130.5581,9331.0
2017-05-26 14:40:00,140.25,140.26,140.16,140.16,7514.0,130.5674,130.5767,130.4836,130.4836,7514.0
2017-05-26 14:50:00,140.17,140.22,140.13,140.17,12660.0,130.4929,130.5394,130.4557,130.4929,12660.0
2017-05-26 15:00:00,140.16,140.25,140.12,140.19,37709.0,130.4836,130.5674,130.4464,130.5115,37709.0
2017-05-26 15:10:00,140.2,140.23,140.17,140.19,10302.0,130.5208,130.5488,130.4929,130.5115,10302.0
2017-05-26 15:20:00,140.19,140.2,140.13,140.17,11388.0,130.5115,130.5208,130.4557,130.4929,11388.0
2017-05-26 15:30:00,140.17,140.23,140.16,140.22,21811.0,130.4929,130.5488,130.4836,130.5394,21811.0
2017-05-26 15:40:00,140.22,140.22,140.2,140.21,49661.0,130.5394,130.5394,130.5208,130.5301,49661.0
2017-05-26 15:50:00,140.21,140.32,140.17,140.2,82485.0,130.5301,130.6325,130.4929,130.5208,82485.0
2017-05-30 09:30:00,140.04,140.42,139.94,140.27,16980.0,130.3719,130.7256,130.2788,130.586,16980.0
2017-05-30 09:40:00,140.29,140.3,140.12,140.3,19843.0,130.6046,130.6139,130.4464,130.6139,19843.0
2017-05-30 09:50:00,140.27,140.28,140.14,140.26,19271.0,130.586,130.5953,130.465,130.5767,19271.0
2017-05-30 10:00:00,140.24,140.24,140.06,140.11,30119.0,130.5581,130.5581,130.3905,130.437,30119.0
2017-05-30 10:10:00,140.12,140.2,139.88,140.0,16130.0,130.4464,130.5208,130.2229,130.3346,16130.0
2017-05-30 10:20:00,139.98,140.12,139.75,139.75,17745.0,130.316,130.4464,130.1019,130.1019,17745.0
2017-05-30 10:30:00,139.77,140.08,139.77,140.07,12449.0,130.1205,130.4091,130.1205,130.3998,12449.0
2017-05-30 10:40:00,140.09,140.13,139.98,139.99,15351.0,130.4184,130.4557,130.316,130.3253,15351.0
2017-05-30 10:50:00,139.99,140.05,139.97,140.0,15620.0,130.3253,130.3812,130.3067,130.3346,15620.0
2017-05-30 11:00:00,140.03,140.15,139.99,139.99,11189.0,130.3626,130.4743,130.3253,130.3253,11189.0
2017-05-30 11:10:00,140.01,140.11,139.96,140.11,16571.0,130.3439,130.437,130.2974,130.437,16571.0
2017-05-30 11:20:00,140.12,140.15,140.04,140.04,14552.0,130.4464,130.4743,130.3719,130.3719,14552.0
2017-05-30 11:30:00,140.03,140.27,140.02,140.21,9801.0,130.3626,130.586,130.3533,130.5301,9801.0
2017-05-30 11:40:00,140.19,140.44,140.15,140.44,9191.0,130.5115,130.7443,130.4743,130.7443,9191.0
2017-05-30 11:50:00,140.41,140.44,140.28,140.33,6200.0,130.7163,130.7443,130.5953,130.6419,6200.0
2017-05-30 12:00:00,140.34,140.42,140.33,140.36,6150.0,130.6512,130.7256,130.6419,130.6698,6150.0
2017-05-30 12:10:00,140.35,140.38,140.27,140.37,9102.0,130.6605,130.6884,130.586,130.6791,9102.0
2017-05-30 12:20:00,140.35,140.5,140.33,140.48,3400.0,130.6605,130.8001,130.6419,130.7815,3400.0
2017-05-30 12:30:00,140.49,140.59,140.49,140.55,8322.0,130.7908,130.8839,130.7908,130.8467,8322.0
2017-05-30 12:40:00,140.55,140.57,140.45,140.48,6582.0,130.8467,130.8653,130.7536,130.7815,6582.0
2017-05-30 12:50:00,140.48,140.6,140.45,140.56,8124.0,130.7815,130.8932,130.7536,130.856,8124.0
2017-05-30 13:00:00,140.58,140.59,140.51,140.55,12845.0,130.8746,130.8839,130.8094,130.8467,12845.0
2017-05-30 13:10:00,140.54,140.55,140.49,140.53,3910.0,130.8374,130.8467,130.7908,130.828,3910.0
2017-05-30 13:20:00,140.53,140.53,140.36,140.5,16770.0,130.828,130.828,130.6698,130.8001,16770.0
2017-05-30 13:30:00,140.49,140.55,140.45,140.54,3670.0,130.7908,130.8467,130.7536,130.8374,3670.0
2017-05-30 13:40:00,140.53,140.57,140.47,140.54,4600.0,130.828,130.8653,130.7722,130.8374,4600.0
2017-05-30 13:50:00,140.59,140.6,140.53,140.53,4900.0,130.8839,130.8932,130.828,130.828,4900.0
2017-05-30 14:00:00,140.57,140.69,140.55,140.68,6000.0,130.8653,130.977,130.8467,130.9677,6000.0
2017-05-30 14:10:00,140.66,140.66,140.57,140.64,7623.0,130.9491,130.9491,130.8653,130.9305,7623.0
2017-05-30 14:20:00,140.62,140.73,140.61,140.71,5504.0,130.9118,131.0142,130.9025,130.9956,5504.0
2017-05-30 14:30:00,140.7,140.81,140.67,140.81,7982.0,130.9863,131.0887,130.9584,131.0887,7982.0
2017-05-30 14:40:00,140.81,140.82,140.7,140.76,8323.0,131.0887,131.098,130.9863,131.0422,8323.0
2017-05-30 14:50:00,140.77,140.8,140.7,140.79,9980.0,131.0515,131.0794,130.9863,131.0701,9980.0
2017-05-30 15:00:00,140.78,140.85,140.71,140.72,9569.0,131.0608,131.126,130.9956,131.0049,9569.0
2017-05-30 15:10:00,140.72,140.81,140.68,140.73,12094.0,131.0049,131.0887,130.9677,131.0142,12094.0
2017-05-30 15:20:00,140.73,140.79,140.67,140.76,13839.0,131.0142,131.0701,130.9584,131.0422,13839.0
2017-05-30 15:30:00,140.76,140.9,140.73,140.83,13944.0,131.0422,131.1725,131.0142,131.1073,13944.0
2017-05-30 15:40:00,140.83,140.92,140.8,140.91,24367.0,131.1073,131.1911,131.0794,131.1818,24367.0
2017-05-30 15:50:00,140.9,140.91,140.75,140.82,41200.0,131.1725,131.1818,131.0329,131.098,41200.0
2017-05-31 09:30:00,140.83,141.71,140.79,140.92,14968.0,131.1073,131.9266,131.0701,131.1911,14968.0
2017-05-31 09:40:00,140.91,141.38,140.83,140.86,15130.0,131.1818,131.6194,131.1073,131.1353,15130.0
2017-05-31 09:50:00,140.86,141.13,140.53,140.86,23844.0,131.1353,131.3866,130.828,131.1353,23844.0
2017-05-31 10:00:00,140.87,141.48,140.81,141.41,52008.0,131.1446,131.7125,131.0887,131.6473,52008.0
2017-05-31 10:10:00,141.41,141.48,141.26,141.39,16083.0,131.6473,131.7125,131.5076,131.6287,16083.0
2017-05-31 10:20:00,141.32,141.44,141.23,141.27,12982.0,131.5635,131.6752,131.4797,131.517,12982.0
2017-05-31 10:30:00,141.23,141.29,141.0,141.09,13645.0,131.4797,131.5356,131.2656,131.3494,13645.0
2017-05-31 10:40:00,141.06,141.23,141.0,141.14,15361.0,131.3215,131.4797,131.2656,131.3959,15361.0
2017-05-31 10:50:00,141.09,141.45,141.09,141.45,12479.0,131.3494,131.6845,131.3494,131.6845,12479.0
2017-05-31 11:00:00,141.44,141.49,141.17,141.18,15792.0,131.6752,131.7218,131.4239,131.4332,15792.0
2017-05-31 11:10:00,141.14,141.17,140.87,141.07,18061.0,131.3959,131.4239,131.1446,131.3308,18061.0
2017-05-31 11:20:00,141.08,141.25,141.04,141.21,10251.0,131.3401,131.4983,131.3028,131.4611,10251.0
2017-05-31 11:30:00,141.25,141.34,141.12,141.12,20769.0,131.4983,131.5821,131.3773,131.3773,20769.0
2017-05-31 11:40:00,141.1,141.4,141.1,141.36,7489.0,131.3587,131.638,131.3587,131.6007,7489.0
2017-05-31 11:50:00,141.4,141.48,141.28,141.37,8400.0,131.638,131.7125,131.5263,131.6101,8400.0
2017-05-31 12:00:00,141.39,141.77,141.36,141.69,9762.0,131.6287,131.9824,131.6007,131.908,9762.0
2017-05-31 12:10:00,141.72,141.82,141.67,141.82,12893.0,131.9359,132.029,131.8893,132.029,12893.0
2017-05-31 12:20:00,141.78,141.9,141.73,141.89,20912.0,131.9917,132.1035,131.9452,132.0942,20912.0
2017-05-31 12:30:00,141.91,141.96,141.76,141.83,14414.0,132.1128,132.1593,131.9731,132.0383,14414.0
2017-05-31 12:40:00,141.83,141.83,141.61,141.66,14903.0,132.0383,132.0383,131.8335,131.88,14903.0
2017-05-31 12:50:00,141.65,141.89,141.57,141.86,29084.0,131.8707,132.0942,131.7962,132.0662,29084.0
2017-05-31 13:00:00,141.87,142.08,141.86,142.08,21763.0,132.0755,132.271,132.0662,132.271,21763.0
2017-05-31 13:10:00,142.09,142.36,142.09,142.22,26442.0,132.2803,132.5317,132.2803,132.4014,26442.0
2017-05-31 13:20:00,142.26,142.31,142.18,142.19,26020.0,132.4386,132.4852,132.3641,132.3734,26020.0
2017-05-31 13:30:00,142.18,142.4,142.14,142.35,24704.0,132.3641,132.5689,132.3269,132.5224,24704.0
2017-05-31 13:40:00,142.37,142.38,142.04,142.06,13642.0,132.541,132.5503,132.2338,132.2524,13642.0
2017-05-31 13:50:00,142.09,142.25,142.07,142.19,15591.0,132.2803,132.4293,132.2617,132.3734,15591.0
2017-05-31 14:00:00,142.2,142.33,142.06,142.3,17977.0,132.3828,132.5038,132.2524,132.4758,17977.0
2017-05-31 14:10:00,142.32,142.45,142.27,142.41,20405.0,132.4945,132.6155,132.4479,132.5783,20405.0
2017-05-31 14:20:00,142.39,142.5,142.36,142.47,19029.0,132.5596,132.662,132.5317,132.6341,19029.0
2017-05-31 14:30:00,142.47,142.59,142.45,142.58,20494.0,132.6341,132.7458,132.6155,132.7365,20494.0
2017-05-31 14:40:00,142.56,142.59,142.49,142.58,19555.0,132.7179,132.7458,132.6527,132.7365,19555.0
2017-05-31 14:50:00,142.57,142.58,142.43,142.46,13436.0,132.7272,132.7365,132.5969,132.6248,13436.0
2017-05-31 15:00:00,142.45,142.59,142.36,142.42,20517.0,132.6155,132.7458,132.5317,132.5876,20517.0
2017-05-31 15:10:00,142.42,142.56,142.42,142.49,14897.0,132.5876,132.7179,132.5876,132.6527,14897.0
2017-05-31 15:20:00,142.51,142.62,142.45,142.56,13169.0,132.6714,132.7738,132.6155,132.7179,13169.0
2017-05-31 15:30:00,142.57,142.78,142.55,142.78,30314.0,132.7272,132.9227,132.7086,132.9227,30314.0
2017-05-31 15:40:00,142.77,142.93,142.74,142.83,41719.0,132.9134,133.0624,132.8855,132.9693,41719.0
2017-05-31 15:50:00,142.85,142.88,142.73,142.81,85847.0,132.9879,133.0158,132.8762,132.9506,85847.0
2017-06-01 09:30:00,143.21,144.34,143.21,143.82,56229.0,133.323,134.375,133.323,133.8909,56229.0
2017-06-01 09:40:00,143.65,144.05,143.08,143.91,39883.0,133.7326,134.105,133.202,133.9747,39883.0
2017-06-01 09:50:00,143.92,144.63,143.92,144.63,32565.0,133.984,134.645,133.984,134.645,32565.0
2017-06-01 10:00:00,144.73,144.75,143.69,144.1,100009.0,134.7381,134.7567,133.7699,134.1516,100009.0
2017-06-01 10:10:00,144.11,144.51,144.09,144.41,32883.0,134.1609,134.5333,134.1423,134.4402,32883.0
2017-06-01 10:20:00,144.47,144.69,144.05,144.08,29429.0,134.496,134.7008,134.105,134.133,29429.0
2017-06-01 10:30:00,144.08,144.38,144.01,144.34,31634.0,134.133,134.4122,134.0678,134.375,31634.0
2017-06-01 10:40:00,144.31,144.56,144.27,144.51,35319.0,134.3471,134.5798,134.3098,134.5333,35319.0
2017-06-01 10:50:00,144.52,144.72,144.43,144.48,29000.0,134.5426,134.7288,134.4588,134.5053,29000.0
2017-06-01 11:00:00,144.46,144.56,144.4,144.47,44579.0,134.4867,134.5798,134.4309,134.496,44579.0
2017-06-01 11:10:00,144.48,144.66,144.45,144.51,31578.0,134.5053,134.6729,134.4774,134.5333,31578.0
2017-06-01 11:20:00,144.5,145.06,144.48,144.95,50192.0,134.524,135.0453,134.5053,134.9429,50192.0
2017-06-01 11:30:00,144.99,145.05,144.96,144.99,45983.0,134.9801,135.036,134.9522,134.9801,45983.0
2017-06-01 11:40:00,144.97,145.05,144.87,145.03,29784.0,134.9615,135.036,134.8684,135.0174,29784.0
2017-06-01 11:50:00,145.02,145.23,144.99,145.18,37056.0,135.0081,135.2036,134.9801,135.157,37056.0
2017-06-01 12:00:00,145.17,145.3,144.91,145.0,36090.0,135.1477,135.2687,134.9057,134.9894,36090.0
2017-06-01 12:10:00,145.0,145.08,144.83,145.01,46112.0,134.9894,135.0639,134.8312,134.9988,46112.0
2017-06-01 12:20:00,145.01,145.02,144.89,144.91,69764.0,134.9988,135.0081,134.887,134.9057,69764.0
2017-06-01 12:30:00,144.91,145.16,144.87,144.9,85175.0,134.9057,135.1384,134.8684,134.8963,85175.0
2017-06-01 12:40:00,144.91,145.14,144.9,145.11,47889.0,134.9057,135.1198,134.8963,135.0919,47889.0
2017-06-01 12:50:00,145.1,145.12,144.58,144.58,25043.0,135.0825,135.1012,134.5984,134.5984,25043.0
2017-06-01 13:00:00,144.58,144.64,144.23,144.31,31785.0,134.5984,134.6543,134.2726,134.3471,31785.0
2017-06-01 13:10:00,144.3,144.33,144.15,144.15,20902.0,134.3378,134.3657,134.1981,134.1981,20902.0
2017-06-01 13:20:00,144.15,144.15,143.96,144.05,20107.0,134.1981,134.1981,134.0212,134.105,20107.0
2017-06-01 13:30:00,144.05,144.05,143.88,143.91,19123.0,134.105,134.105,133.9468,133.9747,19123.0
2017-06-01 13:40:00,143.9,143.98,143.81,143.9,19641.0,133.9654,134.0399,133.8816,133.9654,19641.0
2017-06-01 13:50:00,143.89,143.89,143.63,143.66,11615.0,133.9561,133.9561,133.714,133.742,11615.0
2017-06-01 14:00:00,143.63,143.73,143.61,143.61,15052.0,133.714,133.8071,133.6954,133.6954,15052.0
2017-06-01 14:10:00,143.6,144.12,143.59,144.02,30264.0,133.6861,134.1702,133.6768,134.0771,30264.0
2017-06-01 14:20:00,144.02,144.19,143.95,144.02,20428.0,134.0771,134.2354,134.0119,134.0771,20428.0
2017-06-01 14:30:00,144.04,144.09,143.88,143.88,11142.0,134.0957,134.1423,133.9468,133.9468,11142.0
2017-06-01 14:40:00,143.86,143.87,143.65,143.69,23181.0,133.9281,133.9375,133.7326,133.7699,23181.0
2017-06-01 14:50:00,143.69,143.7,143.42,143.48,22172.0,133.7699,133.7792,133.5185,133.5744,22172.0
2017-06-01 15:00:00,143.45,143.5,143.35,143.49,26847.0,133.5465,133.593,133.4534,133.5837,26847.0
2017-06-01 15:10:00,143.49,143.49,143.36,143.47,35304.0,133.5837,133.5837,133.4627,133.5651,35304.0
2017-06-01 15:20:00,143.46,143.47,143.4,143.46,24839.0,133.5558,133.5651,133.4999,133.5558,24839.0
2017-06-01 15:30:00,143.44,143.46,143.29,143.42,43522.0,133.5371,133.5558,133.3975,133.5185,43522.0
2017-06-01 15:40:00,143.42,143.49,143.4,143.41,46908.0,133.5185,133.5837,133.4999,133.5092,46908.0
2017-06-01 15:50:00,143.41,143.72,143.4,143.7,89986.0,133.5092,133.7978,133.4999,133.7792,89986.0
2017-06-02 09:30:00,144.06,144.18,143.7,144.05,25171.0,134.1143,134.2261,133.7792,134.105,25171.0
2017-06-02 09:40:00,144.07,144.07,143.19,143.24,18840.0,134.1237,134.1237,133.3044,133.351,18840.0
2017-06-02 09:50:00,143.29,143.35,143.08,143.24,27919.0,133.3975,133.4534,133.202,133.351,27919.0
2017-06-02 10:00:00,143.23,143.81,143.19,143.81,38415.0,133.3416,133.8816,133.3044,133.8816,38415.0
2017-06-02 10:10:00,143.85,144.1,143.6,143.62,23580.0,133.9188,134.1516,133.6861,133.7047,23580.0
2017-06-02 10:20:00,143.62,143.69,143.54,143.57,7904.0,133.7047,133.7699,133.6302,133.6582,7904.0
2017-06-02 10:30:00,143.57,143.91,143.57,143.82,24977.0,133.6582,133.9747,133.6582,133.8909,24977.0
2017-06-02 10:40:00,143.82,144.02,143.79,143.91,12325.0,133.8909,134.0771,133.863,133.9747,12325.0
2017-06-02 10:50:00,143.94,144.21,143.87,143.89,10530.0,134.0026,134.254,133.9375,133.9561,10530.0
2017-06-02 11:00:00,143.9,144.09,143.89,144.0,11669.0,133.9654,134.1423,133.9561,134.0585,11669.0
2017-06-02 11:10:00,144.06,144.13,143.9,144.1,64919.0,134.1143,134.1795,133.9654,134.1516,64919.0
2017-06-02 11:20:00,144.1,144.31,144.03,144.3,24150.0,134.1516,134.3471,134.0864,134.3378,24150.0
2017-06-02 11:30:00,144.27,144.36,144.16,144.35,13421.0,134.3098,134.3936,134.2074,134.3843,13421.0
2017-06-02 11:40:00,144.35,144.38,144.22,144.38,19408.0,134.3843,134.4122,134.2633,134.4122,19408.0
2017-06-02 11:50:00,144.4,144.47,144.37,144.44,7143.0,134.4309,134.496,134.4029,134.4681,7143.0
2017-06-02 12:00:00,144.42,144.42,144.23,144.32,11730.0,134.4495,134.4495,134.2726,134.3564,11730.0
2017-06-02 12:10:00,144.3,144.54,144.27,144.51,39188.0,134.3378,134.5612,134.3098,134.5333,39188.0
2017-06-02 12:20:00,144.51,144.64,144.47,144.51,25108.0,134.5333,134.6543,134.496,134.5333,25108.0
2017-06-02 12:30:00,144.52,144.55,144.48,144.51,14966.0,134.5426,134.5705,134.5053,134.5333,14966.0
2017-06-02 12:40:00,144.5,144.51,144.45,144.5,34677.0,134.524,134.5333,134.4774,134.524,34677.0
2017-06-02 12:50:00,144.5,144.52,144.23,144.43,53611.0,134.524,134.5426,134.2726,134.4588,53611.0
2017-06-02 13:00:00,144.4,144.44,144.14,144.21,28680.0,134.4309,134.4681,134.1888,134.254,28680.0
2017-06-02 13:10:00,144.23,144.26,144.12,144.12,4903.0,134.2726,134.3005,134.1702,134.1702,4903.0
2017-06-02 13:20:00,144.12,144.21,144.07,144.15,5600.0,134.1702,134.254,134.1237,134.1981,5600.0
2017-06-02 13:30:00,144.18,144.34,144.17,144.27,11868.0,134.2261,134.375,134.2167,134.3098,11868.0
2017-06-02 13:40:00,144.25,144.35,144.22,144.23,13818.0,134.2912,134.3843,134.2633,134.2726,13818.0
2017-06-02 13:50:00,144.28,144.29,144.17,144.2,9996.0,134.3192,134.3285,134.2167,134.2447,9996.0
2017-06-02 14:00:00,144.21,144.31,144.19,144.23,39890.0,134.254,134.3471,134.2354,134.2726,39890.0
2017-06-02 14:10:00,144.21,144.26,144.13,144.24,12437.0,134.254,134.3005,134.1795,134.2819,12437.0
2017-06-02 14:20:00,144.25,144.26,144.08,144.11,6802.0,134.2912,134.3005,134.133,134.1609,6802.0
2017-06-02 14:30:00,144.12,144.22,144.07,144.16,12930.0,134.1702,134.2633,134.1237,134.2074,12930.0
2017-06-02 14:40:00,144.16,144.21,144.07,144.1,8022.0,134.2074,134.254,134.1237,134.1516,8022.0
2017-06-02 14:50:00,144.1,144.22,144.08,144.19,9873.0,134.1516,134.2633,134.133,134.2354,9873.0
2017-06-02 15:00:00,144.22,144.28,144.17,144.25,23533.0,134.2633,134.3192,134.2167,134.2912,23533.0
2017-06-02 15:10:00,144.25,144.26,144.19,144.25,17237.0,134.2912,134.3005,134.2354,134.2912,17237.0
2017-06-02 15:20:00,144.24,144.28,144.13,144.21,43785.0,134.2819,134.3192,134.1795,134.254,43785.0
2017-06-02 15:30:00,144.19,144.27,144.11,144.19,17291.0,134.2354,134.3098,134.1609,134.2354,17291.0
2017-06-02 15:40:00,144.17,144.17,143.91,144.09,30388.0,134.2167,134.2167,133.9747,134.1423,30388.0
2017-06-02 15:50:00,144.12,144.25,143.99,144.06,87501.0,134.1702,134.2912,134.0492,134.1143,87501.0
2017-06-05 09:30:00,144.19,144.44,143.76,144.21,6977.0,134.2354,134.4681,133.8351,134.254,6977.0
2017-06-05 09:40:00,144.17,144.35,144.09,144.27,5844.0,134.2167,134.3843,134.1423,134.3098,5844.0
2017-06-05 09:50:00,144.27,144.41,144.16,144.36,10592.0,134.3098,134.4402,134.2074,134.3936,10592.0
2017-06-05 10:00:00,144.41,144.48,144.32,144.34,12700.0,134.4402,134.5053,134.3564,134.375,12700.0
2017-06-05 10:10:00,144.37,144.37,144.27,144.3,24418.0,134.4029,134.4029,134.3098,134.3378,24418.0
2017-06-05 10:20:00,144.29,144.31,144.17,144.21,9527.0,134.3285,134.3471,134.2167,134.254,9527.0
2017-06-05 10:30:00,144.21,144.25,144.17,144.25,6175.0,134.254,134.2912,134.2167,134.2912,6175.0
2017-06-05 10:40:00,144.21,144.38,144.21,144.33,21660.0,134.254,134.4122,134.254,134.3657,21660.0
2017-06-05 10:50:00,144.31,144.53,144.31,144.53,5048.0,134.3471,134.5519,134.3471,134.5519,5048.0
2017-06-05 11:00:00,144.53,144.58,144.4,144.4,28859.0,134.5519,134.5984,134.4309,134.4309,28859.0
2017-06-05 11:10:00,144.46,144.62,144.33,144.33,14603.0,134.4867,134.6357,134.3657,134.3657,14603.0
2017-06-05 11:20:00,144.31,144.36,144.1,144.16,7265.0,134.3471,134.3936,134.1516,134.2074,7265.0
2017-06-05 11:30:00,144.16,144.31,144.16,144.27,7681.0,134.2074,134.3471,134.2074,134.3098,7681.0
2017-06-05 11:40:00,144.29,144.35,144.24,144.26,6535.0,134.3285,134.3843,134.2819,134.3005,6535.0
2017-06-05 11:50:00,144.25,144.43,144.25,144.39,3414.0,134.2912,134.4588,134.2912,134.4216,3414.0
2017-06-05 12:00:00,144.38,144.45,144.35,144.42,4847.0,134.4122,134.4774,134.3843,134.4495,4847.0
2017-06-05 12:10:00,144.46,144.46,144.31,144.36,5727.0,134.4867,134.4867,134.3471,134.3936,5727.0
2017-06-05 12:20:00,144.38,144.4,144.33,144.37,2628.0,134.4122,134.4309,134.3657,134.4029,2628.0
2017-06-05 12:30:00,144.35,144.38,144.27,144.32,4736.0,134.3843,134.4122,134.3098,134.3564,4736.0
2017-06-05 12:40:00,144.31,144.38,144.31,144.33,2607.0,134.3471,134.4122,134.3471,134.3657,2607.0
2017-06-05 12:50:00,144.32,144.41,144.3,144.41,1200.0,134.3564,134.4402,134.3378,134.4402,1200.0
2017-06-05 13:00:00,144.42,144.54,144.38,144.48,25467.0,134.4495,134.5612,134.4122,134.5053,25467.0
2017-06-05 13:10:00,144.5,144.51,144.46,144.46,7778.0,134.524,134.5333,134.4867,134.4867,7778.0
2017-06-05 13:20:00,144.44,144.44,144.36,144.37,6328.0,134.4681,134.4681,134.3936,134.4029,6328.0
2017-06-05 13:30:00,144.36,144.43,144.32,144.4,4740.0,134.3936,134.4588,134.3564,134.4309,4740.0
2017-06-05 13:40:00,144.36,144.49,144.36,144.43,3813.0,134.3936,134.5147,134.3936,134.4588,3813.0
2017-06-05 13:50:00,144.4,144.47,144.37,144.46,5913.0,134.4309,134.496,134.4029,134.4867,5913.0
2017-06-05 14:00:00,144.46,144.47,144.38,144.38,7730.0,134.4867,134.496,134.4122,134.4122,7730.0
2017-06-05 14:10:00,144.41,144.44,144.35,144.39,5283.0,134.4402,134.4681,134.3843,134.4216,5283.0
2017-06-05 14:20:00,144.41,144.48,144.36,144.37,7780.0,134.4402,134.5053,134.3936,134.4029,7780.0
2017-06-05 14:30:00,144.36,144.44,144.36,144.4,11363.0,134.3936,134.4681,134.3936,134.4309,11363.0
2017-06-05 14:40:00,144.39,144.39,144.3,144.32,10869.0,134.4216,134.4216,134.3378,134.3564,10869.0
2017-06-05 14:50:00,144.32,144.38,144.32,144.34,15491.0,134.3564,134.4122,134.3564,134.375,15491.0
2017-06-05 15:00:00,144.34,144.39,144.25,144.39,6568.0,134.375,134.4216,134.2912,134.4216,6568.0
2017-06-05 15:10:00,144.39,144.42,144.35,144.37,6902.0,134.4216,134.4495,134.3843,134.4029,6902.0
2017-06-05 15:20:00,144.41,144.51,144.41,144.5,8758.0,134.4402,134.5333,134.4402,134.524,8758.0
2017-06-05 15:30:00,144.51,144.68,144.49,144.67,17278.0,134.5333,134.6915,134.5147,134.6822,17278.0
2017-06-05 15:40:00,144.64,144.65,144.45,144.45,26194.0,134.6543,134.6636,134.4774,134.4774,26194.0
2017-06-05 15:50:00,144.44,144.49,144.34,144.39,40445.0,134.4681,134.5147,134.375,134.4216,40445.0
2017-06-06 09:30:00,144.0,144.0,143.4,143.58,23338.0,134.0585,134.0585,133.4999,133.6675,23338.0
2017-06-06 09:40:00,143.57,144.11,143.57,144.04,13973.0,133.6582,134.1609,133.6582,134.0957,13973.0
2017-06-06 09:50:00,144.04,144.36,143.92,144.27,10905.0,134.0957,134.3936,133.984,134.3098,10905.0
2017-06-06 10:00:00,144.26,144.26,143.95,144.01,6926.0,134.3005,134.3005,134.0119,134.0678,6926.0
2017-06-06 10:10:00,144.05,144.22,144.03,144.14,5605.0,134.105,134.2633,134.0864,134.1888,5605.0
2017-06-06 10:20:00,144.13,144.13,143.91,143.97,14015.0,134.1795,134.1795,133.9747,134.0306,14015.0
2017-06-06 10:30:00,144.01,144.03,143.8,143.95,39125.0,134.0678,134.0864,133.8723,134.0119,39125.0
2017-06-06 10:40:00,143.99,144.01,143.86,143.88,23423.0,134.0492,134.0678,133.9281,133.9468,23423.0
2017-06-06 10:50:00,143.86,143.98,143.81,143.9,20399.0,133.9281,134.0399,133.8816,133.9654,20399.0
2017-06-06 11:00:00,143.85,144.04,143.85,143.97,7559.0,133.9188,134.0957,133.9188,134.0306,7559.0
2017-06-06 11:10:00,143.98,144.03,143.9,143.91,10767.0,134.0399,134.0864,133.9654,133.9747,10767.0
2017-06-06 11:20:00,143.92,143.96,143.87,143.94,8357.0,133.984,134.0212,133.9375,134.0026,8357.0
2017-06-06 11:30:00,143.96,144.01,143.82,143.82,22634.0,134.0212,134.0678,133.8909,133.8909,22634.0
2017-06-06 11:40:00,143.84,143.97,143.84,143.9,3542.0,133.9095,134.0306,133.9095,133.9654,3542.0
2017-06-06 11:50:00,143.95,144.04,143.95,143.99,6261.0,134.0119,134.0957,134.0119,134.0492,6261.0
2017-06-06 12:00:00,143.99,144.14,143.99,144.06,3871.0,134.0492,134.1888,134.0492,134.1143,3871.0
2017-06-06 12:10:00,144.03,144.13,144.02,144.02,3317.0,134.0864,134.1795,134.0771,134.0771,3317.0
2017-06-06 12:20:00,144.0,144.03,143.89,143.89,4691.0,134.0585,134.0864,133.9561,133.9561,4691.0
2017-06-06 12:30:00,143.89,144.04,143.89,144.04,26599.0,133.9561,134.0957,133.9561,134.0957,26599.0
2017-06-06 12:40:00,144.06,144.06,143.94,144.03,4692.0,134.1143,134.1143,134.0026,134.0864,4692.0
2017-06-06 12:50:00,144.0,144.02,143.95,143.98,11686.0,134.0585,134.0771,134.0119,134.0399,11686.0
2017-06-06 13:00:00,143.99,144.04,143.96,143.96,8276.0,134.0492,134.0957,134.0212,134.0212,8276.0
2017-06-06 13:10:00,143.95,143.97,143.79,143.83,11008.0,134.0119,134.0306,133.863,133.9002,11008.0
2017-06-06 13:20:00,143.81,143.85,143.75,143.8,6978.0,133.8816,133.9188,133.8257,133.8723,6978.0
2017-06-06 13:30:00,143.78,144.01,143.78,144.01,13992.0,133.8537,134.0678,133.8537,134.0678,13992.0
2017-06-06 13:40:00,144.01,144.02,143.92,144.0,18187.0,134.0678,134.0771,133.984,134.0585,18187.0
2017-06-06 13:50:00,144.0,144.02,143.9,144.02,14676.0,134.0585,134.0771,133.9654,134.0771,14676.0
2017-06-06 14:00:00,143.99,144.04,143.96,143.99,6894.0,134.0492,134.0957,134.0212,134.0492,6894.0
2017-06-06 14:10:00,143.98,144.1,143.97,144.05,7949.0,134.0399,134.1516,134.0306,134.105,7949.0
2017-06-06 14:20:00,144.08,144.09,143.99,144.02,9762.0,134.133,134.1423,134.0492,134.0771,9762.0
2017-06-06 14:30:00,144.02,144.19,143.99,144.07,8456.0,134.0771,134.2354,134.0492,134.1237,8456.0
2017-06-06 14:40:00,144.05,144.23,144.05,144.22,5574.0,134.105,134.2726,134.105,134.2633,5574.0
2017-06-06 14:50:00,144.18,144.29,144.14,144.14,8497.0,134.2261,134.3285,134.1888,134.1888,8497.0
2017-06-06 15:00:00,144.06,144.14,144.02,144.14,8724.0,134.1143,134.1888,134.0771,134.1888,8724.0
2017-06-06 15:10:00,144.12,144.13,143.99,144.11,9696.0,134.1702,134.1795,134.0492,134.1609,9696.0
2017-06-06 15:20:00,144.07,144.11,143.96,143.97,6893.0,134.1237,134.1609,134.0212,134.0306,6893.0
2017-06-06 15:30:00,143.97,144.01,143.86,144.0,35584.0,134.0306,134.0678,133.9281,134.0585,35584.0
2017-06-06 15:40:00,144.01,144.08,143.96,143.96,18235.0,134.0678,134.133,134.0212,134.0212,18235.0
2017-06-06 15:50:00,143.97,144.05,143.94,143.95,66750.0,134.0306,134.105,134.0026,134.0119,66750.0
2017-06-07 09:30:00,144.37,144.72,144.1,144.67,37016.0,134.4029,134.7288,134.1516,134.6822,37016.0
2017-06-07 09:40:00,144.71,144.9,144.59,144.72,22265.0,134.7195,134.8963,134.6078,134.7288,22265.0
2017-06-07 09:50:00,144.75,144.92,144.7,144.92,16649.0,134.7567,134.915,134.7102,134.915,16649.0
2017-06-07 10:00:00,144.89,144.94,144.62,144.71,64506.0,134.887,134.9336,134.6357,134.7195,64506.0
2017-06-07 10:10:00,144.71,144.78,144.54,144.65,52744.0,134.7195,134.7846,134.5612,134.6636,52744.0
2017-06-07 10:20:00,144.63,144.73,144.56,144.64,56377.0,134.645,134.7381,134.5798,134.6543,56377.0
2017-06-07 10:30:00,144.64,144.69,144.5,144.62,31004.0,134.6543,134.7008,134.524,134.6357,31004.0
2017-06-07 10:40:00,144.6,144.75,144.32,144.62,66459.0,134.6171,134.7567,134.3564,134.6357,66459.0
2017-06-07 10:50:00,144.53,144.67,144.51,144.63,3306.0,134.5519,134.6822,134.5333,134.645,3306.0
2017-06-07 11:00:00,144.6,144.65,144.58,144.62,6532.0,134.6171,134.6636,134.5984,134.6357,6532.0
2017-06-07 11:10:00,144.63,144.77,144.58,144.72,30391.0,134.645,134.7753,134.5984,134.7288,30391.0
2017-06-07 11:20:00,144.72,144.78,144.6,144.7,13504.0,134.7288,134.7846,134.6171,134.7102,13504.0
2017-06-07 11:30:00,144.69,145.19,144.67,145.02,63086.0,134.7008,135.1663,134.6822,135.0081,63086.0
2017-06-07 11:40:00,144.98,145.04,144.83,144.97,14028.0,134.9708,135.0267,134.8312,134.9615,14028.0
2017-06-07 11:50:00,144.97,145.23,144.97,145.22,8263.0,134.9615,135.2036,134.9615,135.1943,8263.0
2017-06-07 12:00:00,145.15,145.26,145.08,145.26,9000.0,135.1291,135.2315,135.0639,135.2315,9000.0
2017-06-07 12:10:00,145.23,145.23,145.12,145.12,4603.0,135.2036,135.2036,135.1012,135.1012,4603.0
2017-06-07 12:20:00,145.14,145.2,145.11,145.15,10786.0,135.1198,135.1756,135.0919,135.1291,10786.0
2017-06-07 12:30:00,145.15,145.27,145.13,145.25,8708.0,135.1291,135.2408,135.1105,135.2222,8708.0
2017-06-07 12:40:00,145.22,145.23,145.07,145.16,8913.0,135.1943,135.2036,135.0546,135.1384,8913.0
2017-06-07 12:50:00,145.14,145.15,144.96,145.12,8020.0,135.1198,135.1291,134.9522,135.1012,8020.0
2017-06-07 13:00:00,145.12,145.24,145.08,145.12,7873.0,135.1012,135.2129,135.0639,135.1012,7873.0
2017-06-07 13:10:00,145.12,145.27,145.06,145.11,18362.0,135.1012,135.2408,135.0453,135.0919,18362.0
2017-06-07 13:20:00,145.07,145.23,145.05,145.1,3520.0,135.0546,135.2036,135.036,135.0825,3520.0
2017-06-07 13:30:00,145.06,145.1,144.95,144.97,8259.0,135.0453,135.0825,134.9429,134.9615,8259.0
2017-06-07 13:40:00,144.97,145.05,144.93,145.03,15514.0,134.9615,135.036,134.9243,135.0174,15514.0
2017-06-07 13:50:00,145.03,145.07,144.97,145.04,10951.0,135.0174,135.0546,134.9615,135.0267,10951.0
2017-06-07 14:00:00,145.03,145.13,144.99,145.08,14942.0,135.0174,135.1105,134.9801,135.0639,14942.0
2017-06-07 14:10:00,145.08,145.1,144.98,145.06,10922.0,135.0639,135.0825,134.9708,135.0453,10922.0
2017-06-07 14:20:00,145.06,145.08,145.0,145.01,26713.0,135.0453,135.0639,134.9894,134.9988,26713.0
2017-06-07 14:30:00,145.06,145.24,145.01,145.23,23292.0,135.0453,135.2129,134.9988,135.2036,23292.0
2017-06-07 14:40:00,145.21,145.42,145.2,145.37,14129.0,135.1849,135.3804,135.1756,135.3339,14129.0
2017-06-07 14:50:00,145.39,145.44,145.29,145.34,8332.0,135.3525,135.3991,135.2594,135.306,8332.0
2017-06-07 15:00:00,145.31,145.66,145.3,145.65,22316.0,135.278,135.6039,135.2687,135.5946,22316.0
2017-06-07 15:10:00,145.63,145.79,145.57,145.78,23735.0,135.576,135.7249,135.5201,135.7156,23735.0
2017-06-07 15:20:00,145.79,146.17,145.78,146.0,44067.0,135.7249,136.0787,135.7156,135.9204,44067.0
2017-06-07 15:30:00,146.0,146.31,146.0,146.01,46054.0,135.9204,136.209,135.9204,135.9297,46054.0
2017-06-07 15:40:00,145.99,146.32,145.99,146.23,45815.0,135.9111,136.2183,135.9111,136.1345,45815.0
2017-06-07 15:50:00,146.23,146.24,145.98,146.03,128480.0,136.1345,136.1438,135.9018,135.9483,128480.0
2017-06-08 09:30:00,146.0,146.42,145.41,145.63,31679.0,135.9204,136.3114,135.3711,135.576,31679.0
2017-06-08 09:40:00,145.68,146.03,145.52,145.84,16156.0,135.6225,135.9483,135.4735,135.7715,16156.0
2017-06-08 09:50:00,145.84,146.05,145.71,146.05,19051.0,135.7715,135.967,135.6504,135.967,19051.0
2017-06-08 10:00:00,146.08,146.18,145.82,146.06,11206.0,135.9949,136.088,135.7528,135.9763,11206.0
2017-06-08 10:10:00,145.87,145.93,145.72,145.87,7400.0,135.7994,135.8552,135.6597,135.7994,7400.0
2017-06-08 10:20:00,145.85,145.9,145.64,145.75,13655.0,135.7808,135.8273,135.5853,135.6877,13655.0
2017-06-08 10:30:00,145.76,145.85,145.66,145.75,15658.0,135.697,135.7808,135.6039,135.6877,15658.0
2017-06-08 10:40:00,145.74,145.82,145.64,145.72,13023.0,135.6784,135.7528,135.5853,135.6597,13023.0
2017-06-08 10:50:00,145.76,145.93,145.74,145.8,6472.0,135.697,135.8552,135.6784,135.7342,6472.0
2017-06-08 11:00:00,145.82,146.01,145.82,146.01,6236.0,135.7528,135.9297,135.7528,135.9297,6236.0
2017-06-08 11:10:00,146.01,146.2,145.95,146.0,12738.0,135.9297,136.1066,135.8739,135.9204,12738.0
2017-06-08 11:20:00,146.07,146.11,145.83,145.99,12197.0,135.9856,136.0228,135.7621,135.9111,12197.0
2017-06-08 11:30:00,146.02,146.02,145.76,145.8,13927.0,135.939,135.939,135.697,135.7342,13927.0
2017-06-08 11:40:00,145.79,145.86,145.6,145.72,49990.0,135.7249,135.7901,135.548,135.6597,49990.0
2017-06-08 11:50:00,145.77,145.77,145.53,145.56,8956.0,135.7063,135.7063,135.4829,135.5108,8956.0
2017-06-08 12:00:00,145.63,145.63,145.53,145.55,9069.0,135.576,135.576,135.4829,135.5015,9069.0
2017-06-08 12:10:00,145.6,145.65,145.44,145.58,22836.0,135.548,135.5946,135.3991,135.5294,22836.0
2017-06-08 12:20:00,145.61,145.72,145.52,145.71,26218.0,135.5573,135.6597,135.4735,135.6504,26218.0
2017-06-08 12:30:00,145.69,145.75,145.61,145.69,6903.0,135.6318,135.6877,135.5573,135.6318,6903.0
2017-06-08 12:40:00,145.72,145.72,145.48,145.49,9625.0,135.6597,135.6597,135.4363,135.4456,9625.0
2017-06-08 12:50:00,145.54,145.64,145.46,145.59,16048.0,135.4922,135.5853,135.4177,135.5387,16048.0
2017-06-08 13:00:00,145.64,145.67,145.58,145.62,8333.0,135.5853,135.6132,135.5294,135.5666,8333.0
2017-06-08 13:10:00,145.66,145.68,145.58,145.64,16067.0,135.6039,135.6225,135.5294,135.5853,16067.0
2017-06-08 13:20:00,145.6,145.66,145.53,145.56,13690.0,135.548,135.6039,135.4829,135.5108,13690.0
2017-06-08 13:30:00,145.53,145.63,145.53,145.6,7511.0,135.4829,135.576,135.4829,135.548,7511.0
2017-06-08 13:40:00,145.58,145.74,145.56,145.72,7705.0,135.5294,135.6784,135.5108,135.6597,7705.0
2017-06-08 13:50:00,145.75,145.94,145.71,145.94,7200.0,135.6877,135.8645,135.6504,135.8645,7200.0
2017-06-08 14:00:00,145.89,145.94,145.61,145.62,11397.0,135.818,135.8645,135.5573,135.5666,11397.0
2017-06-08 14:10:00,145.66,145.83,145.58,145.65,15611.0,135.6039,135.7621,135.5294,135.5946,15611.0
2017-06-08 14:20:00,145.63,145.66,145.52,145.55,10430.0,135.576,135.6039,135.4735,135.5015,10430.0
2017-06-08 14:30:00,145.59,145.6,145.41,145.51,20521.0,135.5387,135.548,135.3711,135.4642,20521.0
2017-06-08 14:40:00,145.52,145.6,144.9,144.9,23168.0,135.4735,135.548,134.8963,134.8963,23168.0
2017-06-08 14:50:00,144.94,145.36,144.91,145.32,27346.0,134.9336,135.3246,134.9057,135.2874,27346.0
2017-06-08 15:00:00,145.31,145.5,145.3,145.48,14900.0,135.278,135.4549,135.2687,135.4363,14900.0
2017-06-08 15:10:00,145.5,145.57,145.33,145.4,10956.0,135.4549,135.5201,135.2967,135.3618,10956.0
2017-06-08 15:20:00,145.4,145.54,145.36,145.51,11464.0,135.3618,135.4922,135.3246,135.4642,11464.0
2017-06-08 15:30:00,145.53,145.53,145.34,145.4,17814.0,135.4829,135.4829,135.306,135.3618,17814.0
2017-06-08 15:40:00,145.39,145.48,145.26,145.45,27098.0,135.3525,135.4363,135.2315,135.4084,27098.0
2017-06-08 15:50:00,145.47,145.63,145.43,145.57,69149.0,135.427,135.576,135.3898,135.5201,69149.0
2017-06-09 09:30:00,145.7,145.99,144.78,145.68,27031.0,135.6411,135.9111,134.7846,135.6225,27031.0
2017-06-09 09:40:00,145.69,145.81,145.63,145.75,4998.0,135.6318,135.7435,135.576,135.6877,4998.0
2017-06-09 09:50:00,145.77,146.25,145.69,146.25,6426.0,135.7063,136.1531,135.6318,136.1531,6426.0
2017-06-09 10:00:00,146.26,146.56,146.18,146.56,6378.0,136.1625,136.4417,136.088,136.4417,6378.0
2017-06-09 10:10:00,146.56,146.56,146.36,146.48,5100.0,136.4417,136.4417,136.2556,136.3673,5100.0
2017-06-09 10:20:00,146.5,146.76,146.48,146.76,10516.0,136.3859,136.6279,136.3673,136.6279,10516.0
2017-06-09 10:30:00,146.76,146.98,146.76,146.84,14523.0,136.6279,136.8327,136.6279,136.7024,14523.0
2017-06-09 10:40:00,146.8,146.89,146.76,146.87,4389.0,136.6652,136.749,136.6279,136.7303,4389.0
2017-06-09 10:50:00,146.92,146.92,146.62,146.76,11963.0,136.7769,136.7769,136.4976,136.6279,11963.0
2017-06-09 11:00:00,146.71,146.84,146.57,146.84,10261.0,136.5814,136.7024,136.4511,136.7024,10261.0
2017-06-09 11:10:00,146.83,146.88,146.74,146.81,9488.0,136.6931,136.7397,136.6093,136.6745,9488.0
2017-06-09 11:20:00,146.84,146.94,146.69,146.94,9173.0,136.7024,136.7955,136.5628,136.7955,9173.0
2017-06-09 11:30:00,146.94,147.06,146.8,146.8,18276.0,136.7955,136.9072,136.6652,136.6652,18276.0
2017-06-09 11:40:00,146.79,147.0,146.79,146.95,9685.0,136.6559,136.8514,136.6559,136.8048,9685.0
2017-06-09 11:50:00,146.96,147.22,146.94,147.07,16006.0,136.8141,137.0562,136.7955,136.9165,16006.0
2017-06-09 12:00:00,147.07,147.41,147.01,147.39,22676.0,136.9165,137.2331,136.8607,137.2144,22676.0
2017-06-09 12:10:00,147.36,147.52,147.36,147.48,26986.0,137.1865,137.3355,137.1865,137.2982,26986.0
2017-06-09 12:20:00,147.5,147.51,147.31,147.49,21606.0,137.3169,137.3262,137.14,137.3075,21606.0
2017-06-09 12:30:00,147.49,147.51,147.32,147.43,44540.0,137.3075,137.3262,137.1493,137.2517,44540.0
2017-06-09 12:40:00,147.43,147.45,147.08,147.25,19816.0,137.2517,137.2703,136.9258,137.0841,19816.0
2017-06-09 12:50:00,147.22,147.46,147.2,147.41,13426.0,137.0562,137.2796,137.0376,137.2331,13426.0
2017-06-09 13:00:00,147.39,147.47,147.3,147.47,20052.0,137.2144,137.2889,137.1307,137.2889,20052.0
2017-06-09 13:10:00,147.44,147.51,147.35,147.44,39316.0,137.261,137.3262,137.1772,137.261,39316.0
2017-06-09 13:20:00,147.43,147.54,147.4,147.5,10677.0,137.2517,137.3541,137.2238,137.3169,10677.0
2017-06-09 13:30:00,147.49,147.49,147.26,147.31,20559.0,137.3075,137.3075,137.0934,137.14,20559.0
2017-06-09 13:40:00,147.31,147.38,147.06,147.06,12001.0,137.14,137.2051,136.9072,136.9072,12001.0
2017-06-09 13:50:00,147.04,147.09,146.7,146.72,35826.0,136.8886,136.9352,136.5721,136.5907,35826.0
2017-06-09 14:00:00,146.72,146.91,146.67,146.69,13746.0,136.5907,136.7676,136.5442,136.5628,13746.0
2017-06-09 14:10:00,146.68,146.78,146.5,146.56,10323.0,136.5535,136.6466,136.3859,136.4417,10323.0
2017-06-09 14:20:00,146.56,146.65,146.42,146.44,14267.0,136.4417,136.5255,136.3114,136.33,14267.0
2017-06-09 14:30:00,146.44,146.49,146.07,146.23,13033.0,136.33,136.3766,135.9856,136.1345,13033.0
2017-06-09 14:40:00,146.2,146.22,145.94,145.94,32638.0,136.1066,136.1252,135.8645,135.8645,32638.0
2017-06-09 14:50:00,145.96,146.16,145.89,145.99,19622.0,135.8832,136.0694,135.818,135.9111,19622.0
2017-06-09 15:00:00,146.02,146.43,146.02,146.4,26370.0,135.939,136.3207,135.939,136.2928,26370.0
2017-06-09 15:10:00,146.39,146.53,146.28,146.49,15362.0,136.2835,136.4138,136.1811,136.3766,15362.0
2017-06-09 15:20:00,146.5,146.64,146.41,146.64,14400.0,136.3859,136.5162,136.3021,136.5162,14400.0
2017-06-09 15:30:00,146.61,146.64,146.3,146.48,29277.0,136.4883,136.5162,136.1997,136.3673,29277.0
2017-06-09 15:40:00,146.45,146.62,146.34,146.61,72002.0,136.3393,136.4976,136.2369,136.4883,72002.0
2017-06-09 15:50:00,146.62,146.87,146.62,146.78,59512.0,136.4976,136.7303,136.4976,136.6466,59512.0
2017-06-12 09:30:00,146.39,147.03,145.94,146.1,52774.0,136.2835,136.8793,135.8645,136.0135,52774.0
2017-06-12 09:40:00,146.1,146.18,145.71,145.83,16417.0,136.0135,136.088,135.6504,135.7621,16417.0
2017-06-12 09:50:00,145.79,145.79,145.0,145.16,27903.0,135.7249,135.7249,134.9894,135.1384,27903.0
2017-06-12 10:00:00,145.17,145.21,144.35,144.42,39469.0,135.1477,135.1849,134.3843,134.4495,39469.0
2017-06-12 10:10:00,144.42,144.81,144.41,144.77,24476.0,134.4495,134.8126,134.4402,134.7753,24476.0
2017-06-12 10:20:00,144.73,144.88,144.66,144.75,21696.0,134.7381,134.8777,134.6729,134.7567,21696.0
2017-06-12 10:30:00,144.8,144.8,144.6,144.78,21493.0,134.8033,134.8033,134.6171,134.7846,21493.0
2017-06-12 10:40:00,144.76,145.25,144.75,145.1,11039.0,134.766,135.2222,134.7567,135.0825,11039.0
2017-06-12 10:50:00,145.1,145.39,145.02,145.34,16449.0,135.0825,135.3525,135.0081,135.306,16449.0
2017-06-12 11:00:00,145.37,145.46,145.32,145.45,12711.0,135.3339,135.4177,135.2874,135.4084,12711.0
2017-06-12 11:10:00,145.5,146.09,145.5,146.09,15816.0,135.4549,136.0042,135.4549,136.0042,15816.0
2017-06-12 11:20:00,146.05,146.07,145.84,145.97,17494.0,135.967,135.9856,135.7715,135.8925,17494.0
2017-06-12 11:30:00,145.97,146.17,145.96,146.07,24540.0,135.8925,136.0787,135.8832,135.9856,24540.0
2017-06-12 11:40:00,146.13,146.13,145.79,145.84,25325.0,136.0414,136.0414,135.7249,135.7715,25325.0
2017-06-12 11:50:00,145.84,146.48,145.84,146.48,54767.0,135.7715,136.3673,135.7715,136.3673,54767.0
2017-06-12 12:00:00,146.43,146.74,146.38,146.55,27275.0,136.3207,136.6093,136.2742,136.4324,27275.0
2017-06-12 12:10:00,146.59,146.71,146.43,146.45,14145.0,136.4697,136.5814,136.3207,136.3393,14145.0
2017-06-12 12:20:00,146.45,146.5,146.17,146.17,12292.0,136.3393,136.3859,136.0787,136.0787,12292.0
2017-06-12 12:30:00,146.14,146.14,145.85,145.89,12062.0,136.0507,136.0507,135.7808,135.818,12062.0
2017-06-12 12:40:00,145.92,145.99,145.45,145.59,70355.0,135.8459,135.9111,135.4084,135.5387,70355.0
2017-06-12 12:50:00,145.59,145.74,145.35,145.65,40304.0,135.5387,135.6784,135.3153,135.5946,40304.0
2017-06-12 13:00:00,145.62,145.7,145.53,145.59,24030.0,135.5666,135.6411,135.4829,135.5387,24030.0
2017-06-12 13:10:00,145.55,145.56,145.4,145.48,29295.0,135.5015,135.5108,135.3618,135.4363,29295.0
2017-06-12 13:20:00,145.52,145.63,145.47,145.52,29388.0,135.4735,135.576,135.427,135.4735,29388.0
2017-06-12 13:30:00,145.53,145.74,145.53,145.67,21488.0,135.4829,135.6784,135.4829,135.6132,21488.0
2017-06-12 13:40:00,145.69,145.73,145.61,145.61,15827.0,135.6318,135.669,135.5573,135.5573,15827.0
2017-06-12 13:50:00,145.62,145.62,145.43,145.43,18281.0,135.5666,135.5666,135.3898,135.3898,18281.0
2017-06-12 14:00:00,145.4,145.53,145.27,145.27,20134.0,135.3618,135.4829,135.2408,135.2408,20134.0
2017-06-12 14:10:00,145.24,145.44,145.24,145.39,10180.0,135.2129,135.3991,135.2129,135.3525,10180.0
2017-06-12 14:20:00,145.38,145.41,145.12,145.15,17926.0,135.3432,135.3711,135.1012,135.1291,17926.0
2017-06-12 14:30:00,145.16,145.42,145.12,145.42,21964.0,135.1384,135.3804,135.1012,135.3804,21964.0
2017-06-12 14:40:00,145.41,145.48,145.39,145.45,18829.0,135.3711,135.4363,135.3525,135.4084,18829.0
2017-06-12 14:50:00,145.48,145.61,145.48,145.59,11769.0,135.4363,135.5573,135.4363,135.5387,11769.0
2017-06-12 15:00:00,145.62,145.63,145.38,145.44,16148.0,135.5666,135.576,135.3432,135.3991,16148.0
2017-06-12 15:10:00,145.45,145.48,145.3,145.34,18123.0,135.4084,135.4363,135.2687,135.306,18123.0
2017-06-12 15:20:00,145.33,145.35,145.13,145.16,22084.0,135.2967,135.3153,135.1105,135.1384,22084.0
2017-06-12 15:30:00,145.16,145.42,145.12,145.27,32577.0,135.1384,135.3804,135.1012,135.2408,32577.0
2017-06-12 15:40:00,145.26,145.34,145.18,145.31,36416.0,135.2315,135.306,135.157,135.278,36416.0
2017-06-12 15:50:00,145.32,145.74,145.32,145.7,96921.0,135.2874,135.6784,135.2874,135.6411,96921.0
2017-06-13 09:30:00,145.9,146.69,144.81,145.31,40118.0,135.8273,136.5628,134.8126,135.278,40118.0
2017-06-13 09:40:00,145.25,146.1,145.11,145.87,38406.0,135.2222,136.0135,135.0919,135.7994,38406.0
2017-06-13 09:50:00,146.0,146.12,145.73,146.12,20861.0,135.9204,136.0321,135.669,136.0321,20861.0
2017-06-13 10:00:00,146.1,146.28,145.75,145.9,18702.0,136.0135,136.1811,135.6877,135.8273,18702.0
2017-06-13 10:10:00,145.94,146.21,145.72,145.85,22169.0,135.8645,136.1159,135.6597,135.7808,22169.0
2017-06-13 10:20:00,145.82,146.47,145.82,146.47,50674.0,135.7528,136.358,135.7528,136.358,50674.0
2017-06-13 10:30:00,146.48,146.64,146.32,146.34,25743.0,136.3673,136.5162,136.2183,136.2369,25743.0
2017-06-13 10:40:00,146.39,146.46,146.08,146.2,15436.0,136.2835,136.3486,135.9949,136.1066,15436.0
2017-06-13 10:50:00,146.21,146.28,146.07,146.21,10185.0,136.1159,136.1811,135.9856,136.1159,10185.0
2017-06-13 11:00:00,146.18,146.46,146.15,146.27,19454.0,136.088,136.3486,136.0601,136.1718,19454.0
2017-06-13 11:10:00,146.21,146.43,146.21,146.26,13687.0,136.1159,136.3207,136.1159,136.1625,13687.0
2017-06-13 11:20:00,146.24,146.3,146.01,146.01,17361.0,136.1438,136.1997,135.9297,135.9297,17361.0
2017-06-13 11:30:00,146.06,146.06,145.91,146.03,27847.0,135.9763,135.9763,135.8366,135.9483,27847.0
2017-06-13 11:40:00,146.02,146.07,145.5,145.74,30875.0,135.939,135.9856,135.4549,135.6784,30875.0
2017-06-13 11:50:00,145.75,145.98,145.74,145.9,14659.0,135.6877,135.9018,135.6784,135.8273,14659.0
2017-06-13 12:00:00,145.86,146.09,145.86,146.07,19326.0,135.7901,136.0042,135.7901,135.9856,19326.0
2017-06-13 12:10:00,146.07,146.21,146.06,146.16,8233.0,135.9856,136.1159,135.9763,136.0694,8233.0
2017-06-13 12:20:00,146.18,146.23,146.04,146.22,7739.0,136.088,136.1345,135.9576,136.1252,7739.0
2017-06-13 12:30:00,146.19,146.45,146.18,146.45,8623.0,136.0973,136.3393,136.088,136.3393,8623.0
2017-06-13 12:40:00,146.48,146.59,146.42,146.59,9879.0,136.3673,136.4697,136.3114,136.4697,9879.0
2017-06-13 12:50:00,146.58,146.81,146.56,146.78,8462.0,136.4604,136.6745,136.4417,136.6466,8462.0
2017-06-13 13:00:00,146.78,146.78,146.7,146.76,6091.0,136.6466,136.6466,136.5721,136.6279,6091.0
2017-06-13 13:10:00,146.8,146.81,146.71,146.71,12618.0,136.6652,136.6745,136.5814,136.5814,12618.0
2017-06-13 13:20:00,146.77,146.81,146.72,146.79,6937.0,136.6372,136.6745,136.5907,136.6559,6937.0
2017-06-13 13:30:00,146.81,146.88,146.7,146.74,8249.0,136.6745,136.7397,136.5721,136.6093,8249.0
2017-06-13 13:40:00,146.71,146.73,146.55,146.65,11531.0,136.5814,136.6,136.4324,136.5255,11531.0
2017-06-13 13:50:00,146.67,146.78,146.64,146.68,9537.0,136.5442,136.6466,136.5162,136.5535,9537.0
2017-06-13 14:00:00,146.71,146.76,146.67,146.7,13451.0,136.5814,136.6279,136.5442,136.5721,13451.0
2017-06-13 14:10:00,146.71,146.71,146.49,146.55,11602.0,136.5814,136.5814,136.3766,136.4324,11602.0
2017-06-13 14:20:00,146.55,146.61,146.38,146.43,18013.0,136.4324,136.4883,136.2742,136.3207,18013.0
2017-06-13 14:30:00,146.39,146.52,146.38,146.45,23742.0,136.2835,136.4045,136.2742,136.3393,23742.0
2017-06-13 14:40:00,146.48,146.5,146.29,146.34,17329.0,136.3673,136.3859,136.1904,136.2369,17329.0
2017-06-13 14:50:00,146.34,146.38,146.18,146.24,17751.0,136.2369,136.2742,136.088,136.1438,17751.0
2017-06-13 15:00:00,146.24,146.26,146.06,146.08,17248.0,136.1438,136.1625,135.9763,135.9949,17248.0
2017-06-13 15:10:00,146.08,146.18,146.04,146.15,15715.0,135.9949,136.088,135.9576,136.0601,15715.0
2017-06-13 15:20:00,146.17,146.27,146.11,146.27,22167.0,136.0787,136.1718,136.0228,136.1718,22167.0
2017-06-13 15:30:00,146.26,146.45,146.18,146.39,34936.0,136.1625,136.3393,136.088,136.2835,34936.0
2017-06-13 15:40:00,146.41,146.42,146.28,146.39,37483.0,136.3021,136.3114,136.1811,136.2835,37483.0
2017-06-13 15:50:00,146.39,146.47,146.15,146.45,93638.0,136.2835,136.358,136.0601,136.3393,93638.0
2017-06-14 09:30:00,146.46,147.08,146.46,146.78,11621.0,136.3486,136.9258,136.3486,136.6466,11621.0
2017-06-14 09:40:00,146.78,146.85,146.63,146.72,7683.0,136.6466,136.7117,136.5069,136.5907,7683.0
2017-06-14 09:50:00,146.76,147.09,146.66,146.81,9452.0,136.6279,136.9352,136.5348,136.6745,9452.0
2017-06-14 10:00:00,146.78,147.03,146.64,146.99,9266.0,136.6466,136.8793,136.5162,136.8421,9266.0
2017-06-14 10:10:00,147.0,147.21,146.95,147.06,10402.0,136.8514,137.0469,136.8048,136.9072,10402.0
2017-06-14 10:20:00,147.07,147.09,146.84,146.84,9805.0,136.9165,136.9352,136.7024,136.7024,9805.0
2017-06-14 10:30:00,146.85,147.01,146.8,147.0,7485.0,136.7117,136.8607,136.6652,136.8514,7485.0
2017-06-14 10:40:00,147.0,147.08,146.73,146.78,21239.0,136.8514,136.9258,136.6,136.6466,21239.0
2017-06-14 10:50:00,146.78,146.93,146.48,146.73,50282.0,136.6466,136.7862,136.3673,136.6,50282.0
2017-06-14 11:00:00,146.71,146.72,146.46,146.6,48345.0,136.5814,136.5907,136.3486,136.479,48345.0
2017-06-14 11:10:00,146.64,146.77,146.55,146.57,35639.0,136.5162,136.6372,136.4324,136.4511,35639.0
2017-06-14 11:20:00,146.61,146.82,146.46,146.58,44275.0,136.4883,136.6838,136.3486,136.4604,44275.0
2017-06-14 11:30:00,146.62,146.69,146.21,146.32,43891.0,136.4976,136.5628,136.1159,136.2183,43891.0
2017-06-14 11:40:00,146.34,146.6,146.34,146.52,18446.0,136.2369,136.479,136.2369,136.4045,18446.0
2017-06-14 11:50:00,146.52,146.61,146.5,146.57,5536.0,136.4045,136.4883,136.3859,136.4511,5536.0
2017-06-14 12:00:00,146.57,146.57,146.4,146.47,20893.0,136.4511,136.4511,136.2928,136.358,20893.0
2017-06-14 12:10:00,146.49,146.52,146.38,146.49,11368.0,136.3766,136.4045,136.2742,136.3766,11368.0
2017-06-14 12:20:00,146.52,146.67,146.49,146.64,11260.0,136.4045,136.5442,136.3766,136.5162,11260.0
2017-06-14 12:30:00,146.62,146.89,146.56,146.84,28526.0,136.4976,136.749,136.4417,136.7024,28526.0
2017-06-14 12:40:00,146.89,146.98,146.81,146.88,6917.0,136.749,136.8327,136.6745,136.7397,6917.0
2017-06-14 12:50:00,146.86,147.07,146.8,147.06,11071.0,136.721,136.9165,136.6652,136.9072,11071.0
2017-06-14 13:00:00,147.11,147.22,147.07,147.08,6249.0,136.9538,137.0562,136.9165,136.9258,6249.0
2017-06-14 13:10:00,147.06,147.1,147.0,147.06,4801.0,136.9072,136.9445,136.8514,136.9072,4801.0
2017-06-14 13:20:00,147.09,147.2,147.06,147.18,15500.0,136.9352,137.0376,136.9072,137.0189,15500.0
2017-06-14 13:30:00,147.2,147.33,147.16,147.32,11090.0,137.0376,137.1586,137.0003,137.1493,11090.0
2017-06-14 13:40:00,147.31,147.47,147.27,147.44,16372.0,137.14,137.2889,137.1027,137.261,16372.0
2017-06-14 13:50:00,147.47,147.68,147.45,147.68,8728.0,137.2889,137.4844,137.2703,137.4844,8728.0
2017-06-14 14:00:00,147.72,148.0,147.69,147.88,52950.0,137.5217,137.7823,137.4937,137.6706,52950.0
2017-06-14 14:10:00,147.88,147.94,147.72,147.76,39648.0,137.6706,137.7265,137.5217,137.5589,39648.0
2017-06-14 14:20:00,147.77,147.91,147.76,147.88,25900.0,137.5682,137.6985,137.5589,137.6706,25900.0
2017-06-14 14:30:00,147.87,148.16,147.77,148.04,19987.0,137.6613,137.9313,137.5682,137.8196,19987.0
2017-06-14 14:40:00,148.0,148.02,147.21,147.21,32213.0,137.7823,137.801,137.0469,137.0469,32213.0
2017-06-14 14:50:00,147.25,147.41,147.17,147.28,19275.0,137.0841,137.2331,137.0096,137.112,19275.0
2017-06-14 15:00:00,147.31,147.56,147.27,147.36,13610.0,137.14,137.3727,137.1027,137.1865,13610.0
2017-06-14 15:10:00,147.34,147.37,146.93,146.97,48656.0,137.1679,137.1958,136.7862,136.8234,48656.0
2017-06-14 15:20:00,147.0,147.28,146.95,147.28,37403.0,136.8514,137.112,136.8048,137.112,37403.0
2017-06-14 15:30:00,147.26,147.59,147.26,147.58,19992.0,137.0934,137.4006,137.0934,137.3913,19992.0
2017-06-14 15:40:00,147.58,147.58,147.35,147.39,26527.0,137.3913,137.3913,137.1772,137.2144,26527.0
2017-06-14 15:50:00,147.38,147.42,147.25,147.41,60969.0,137.2051,137.2424,137.0841,137.2331,60969.0
2017-06-15 09:30:00,146.83,146.95,146.26,146.87,18283.0,136.6931,136.8048,136.1625,136.7303,18283.0
2017-06-15 09:40:00,146.83,146.93,146.43,146.84,11315.0,136.6931,136.7862,136.3207,136.7024,11315.0
2017-06-15 09:50:00,146.89,147.18,146.66,147.18,24995.0,136.749,137.0189,136.5348,137.0189,24995.0
2017-06-15 10:00:00,147.1,147.31,146.86,147.0,10356.0,136.9445,137.14,136.721,136.8514,10356.0
2017-06-15 10:10:00,146.99,147.1,146.84,146.91,15594.0,136.8421,136.9445,136.7024,136.7676,15594.0
2017-06-15 10:20:00,146.88,146.99,146.67,146.99,16799.0,136.7397,136.8421,136.5442,136.8421,16799.0
2017-06-15 10:30:00,146.99,147.25,146.74,147.19,17872.0,136.8421,137.0841,136.6093,137.0283,17872.0
2017-06-15 10:40:00,147.19,147.37,146.99,147.14,32403.0,137.0283,137.1958,136.8421,136.9817,32403.0
2017-06-15 10:50:00,147.1,147.36,147.02,147.33,22452.0,136.9445,137.1865,136.87,137.1586,22452.0
2017-06-15 11:00:00,147.36,147.54,147.34,147.44,26304.0,137.1865,137.3541,137.1679,137.261,26304.0
2017-06-15 11:10:00,147.48,147.89,147.48,147.86,14868.0,137.2982,137.6799,137.2982,137.652,14868.0
2017-06-15 11:20:00,147.89,148.04,147.77,148.0,14429.0,137.6799,137.8196,137.5682,137.7823,14429.0
2017-06-15 11:30:00,147.99,148.12,147.95,148.01,12544.0,137.773,137.894,137.7358,137.7916,12544.0
2017-06-15 11:40:00,148.07,148.14,147.88,148.0,12850.0,137.8475,137.9127,137.6706,137.7823,12850.0
2017-06-15 11:50:00,147.98,148.13,147.96,148.06,11947.0,137.7637,137.9034,137.7451,137.8382,11947.0
2017-06-15 12:00:00,148.1,148.18,147.99,148.05,13638.0,137.8754,137.9499,137.773,137.8289,13638.0
2017-06-15 12:10:00,148.05,148.14,147.78,147.91,12289.0,137.8289,137.9127,137.5775,137.6985,12289.0
2017-06-15 12:20:00,147.91,147.96,147.82,147.89,13600.0,137.6985,137.7451,137.6148,137.6799,13600.0
2017-06-15 12:30:00,147.88,148.05,147.87,148.03,27182.0,137.6706,137.8289,137.6613,137.8103,27182.0
2017-06-15 12:40:00,148.11,148.36,148.05,148.23,11665.0,137.8847,138.1175,137.8289,137.9965,11665.0
2017-06-15 12:50:00,148.28,148.46,148.24,148.41,9655.0,138.043,138.2106,138.0058,138.164,9655.0
2017-06-15 13:00:00,148.4,148.42,148.18,148.21,10083.0,138.1547,138.1733,137.9499,137.9778,10083.0
2017-06-15 13:10:00,148.17,148.29,148.08,148.27,6026.0,137.9406,138.0523,137.8568,138.0337,6026.0
2017-06-15 13:20:00,148.25,148.32,148.09,148.09,7785.0,138.0151,138.0802,137.8661,137.8661,7785.0
2017-06-15 13:30:00,148.18,148.25,148.13,148.19,5800.0,137.9499,138.0151,137.9034,137.9592,5800.0
2017-06-15 13:40:00,148.22,148.24,148.02,148.09,7040.0,137.9871,138.0058,137.801,137.8661,7040.0
2017-06-15 13:50:00,148.19,148.19,147.99,148.02,8812.0,137.9592,137.9592,137.773,137.801,8812.0
2017-06-15 14:00:00,148.0,148.21,147.96,148.13,7765.0,137.7823,137.9778,137.7451,137.9034,7765.0
2017-06-15 14:10:00,148.15,148.23,148.02,148.1,14321.0,137.922,137.9965,137.801,137.8754,14321.0
2017-06-15 14:20:00,148.11,148.27,148.11,148.14,8896.0,137.8847,138.0337,137.8847,137.9127,8896.0
2017-06-15 14:30:00,148.15,148.23,148.08,148.08,11463.0,137.922,137.9965,137.8568,137.8568,11463.0
2017-06-15 14:40:00,148.1,148.26,148.07,148.22,12527.0,137.8754,138.0244,137.8475,137.9871,12527.0
2017-06-15 14:50:00,148.22,148.3,148.18,148.22,16178.0,137.9871,138.0616,137.9499,137.9871,16178.0
2017-06-15 15:00:00,148.22,148.38,148.22,148.35,15232.0,137.9871,138.1361,137.9871,138.1082,15232.0
2017-06-15 15:10:00,148.36,148.38,148.28,148.31,17741.0,138.1175,138.1361,138.043,138.0709,17741.0
2017-06-15 15:20:00,148.3,148.33,148.22,148.25,19686.0,138.0616,138.0895,137.9871,138.0151,19686.0
2017-06-15 15:30:00,148.24,148.25,148.1,148.1,22706.0,138.0058,138.0151,137.8754,137.8754,22706.0
2017-06-15 15:40:00,148.09,148.14,148.03,148.09,24448.0,137.8661,137.9127,137.8103,137.8661,24448.0
2017-06-15 15:50:00,148.11,148.49,148.08,148.44,89985.0,137.8847,138.2385,137.8568,138.192,89985.0
2017-06-16 09:30:00,148.83,149.17,148.35,148.54,180888.0,138.555,138.8716,138.1082,138.2851,180888.0
2017-06-16 09:40:00,148.51,148.67,148.12,148.42,15845.0,138.2571,138.4061,137.894,138.1733,15845.0
2017-06-16 09:50:00,148.43,148.91,148.43,148.71,20245.0,138.1826,138.6295,138.1826,138.4433,20245.0
2017-06-16 10:00:00,148.74,148.91,148.61,148.83,17422.0,138.4712,138.6295,138.3502,138.555,17422.0
2017-06-16 10:10:00,148.84,148.92,148.53,148.58,12673.0,138.5643,138.6388,138.2757,138.3223,12673.0
2017-06-16 10:20:00,148.61,148.63,148.3,148.51,7529.0,138.3502,138.3688,138.0616,138.2571,7529.0
2017-06-16 10:30:00,148.45,148.48,148.31,148.46,14996.0,138.2013,138.2292,138.0709,138.2106,14996.0
2017-06-16 10:40:00,148.45,148.57,148.29,148.32,23024.0,138.2013,138.313,138.0523,138.0802,23024.0
2017-06-16 10:50:00,148.32,148.37,148.19,148.3,30413.0,138.0802,138.1268,137.9592,138.0616,30413.0
2017-06-16 11:00:00,148.3,148.32,147.94,148.04,18874.0,138.0616,138.0802,137.7265,137.8196,18874.0
2017-06-16 11:10:00,148.01,148.08,147.92,147.94,12595.0,137.7916,137.8568,137.7079,137.7265,12595.0
2017-06-16 11:20:00,147.99,148.02,147.85,147.98,11507.0,137.773,137.801,137.6427,137.7637,11507.0
2017-06-16 11:30:00,147.97,148.3,147.96,148.15,21428.0,137.7544,138.0616,137.7451,137.922,21428.0
2017-06-16 11:40:00,148.21,148.22,147.98,147.99,10297.0,137.9778,137.9871,137.7637,137.773,10297.0
2017-06-16 11:50:00,148.0,148.11,147.95,148.08,10564.0,137.7823,137.8847,137.7358,137.8568,10564.0
2017-06-16 12:00:00,148.12,148.14,147.99,148.03,14907.0,137.894,137.9127,137.773,137.8103,14907.0
2017-06-16 12:10:00,148.02,148.18,147.94,148.18,30315.0,137.801,137.9499,137.7265,137.9499,30315.0
2017-06-16 12:20:00,148.19,148.46,148.18,148.27,36966.0,137.9592,138.2106,137.9499,138.0337,36966.0
2017-06-16 12:30:00,148.3,148.43,148.18,148.38,11138.0,138.0616,138.1826,137.9499,138.1361,11138.0
2017-06-16 12:40:00,148.38,148.47,148.3,148.43,15023.0,138.1361,138.2199,138.0616,138.1826,15023.0
2017-06-16 12:50:00,148.42,148.52,148.37,148.37,7134.0,138.1733,138.2664,138.1268,138.1268,7134.0
2017-06-16 13:00:00,148.39,148.4,148.27,148.29,9612.0,138.1454,138.1547,138.0337,138.0523,9612.0
2017-06-16 13:10:00,148.29,148.3,148.09,148.11,10373.0,138.0523,138.0616,137.8661,137.8847,10373.0
2017-06-16 13:20:00,148.13,148.21,148.09,148.12,13835.0,137.9034,137.9778,137.8661,137.894,13835.0
2017-06-16 13:30:00,148.13,148.22,148.11,148.17,12047.0,137.9034,137.9871,137.8847,137.9406,12047.0
2017-06-16 13:40:00,148.18,148.26,148.17,148.17,12883.0,137.9499,138.0244,137.9406,137.9406,12883.0
2017-06-16 13:50:00,148.19,148.22,148.05,148.22,16100.0,137.9592,137.9871,137.8289,137.9871,16100.0
2017-06-16 14:00:00,148.22,148.61,148.21,148.5,12648.0,137.9871,138.3502,137.9778,138.2478,12648.0
2017-06-16 14:10:00,148.49,148.64,148.47,148.5,14174.0,138.2385,138.3781,138.2199,138.2478,14174.0
2017-06-16 14:20:00,148.52,148.55,148.36,148.36,10446.0,138.2664,138.2944,138.1175,138.1175,10446.0
2017-06-16 14:30:00,148.39,148.42,148.3,148.33,13484.0,138.1454,138.1733,138.0616,138.0895,13484.0
2017-06-16 14:40:00,148.32,148.36,148.28,148.36,8689.0,138.0802,138.1175,138.043,138.1175,8689.0
2017-06-16 14:50:00,148.33,148.45,148.33,148.41,18582.0,138.0895,138.2013,138.0895,138.164,18582.0
2017-06-16 15:00:00,148.44,148.59,148.44,148.54,14108.0,138.192,138.3316,138.192,138.2851,14108.0
2017-06-16 15:10:00,148.52,148.52,148.38,148.49,28146.0,138.2664,138.2664,138.1361,138.2385,28146.0
2017-06-16 15:20:00,148.49,148.54,148.44,148.51,20256.0,138.2385,138.2851,138.192,138.2571,20256.0
2017-06-16 15:30:00,148.53,148.6,148.48,148.57,25394.0,138.2757,138.3409,138.2292,138.313,25394.0
2017-06-16 15:40:00,148.57,148.6,148.33,148.39,32073.0,138.313,138.3409,138.0895,138.1454,32073.0
2017-06-16 15:50:00,148.4,148.5,148.31,148.49,65111.0,138.1547,138.2478,138.0709,138.2385,65111.0
2017-06-19 09:30:00,149.58,149.86,148.82,149.08,22997.0,139.2533,139.5139,138.5457,138.7878,22997.0
2017-06-19 09:40:00,149.17,149.31,148.88,149.17,12964.0,138.8716,139.0019,138.6016,138.8716,12964.0
2017-06-19 09:50:00,149.16,149.32,149.04,149.25,8736.0,138.8622,139.0112,138.7505,138.946,8736.0
2017-06-19 10:00:00,149.32,149.54,149.21,149.51,16234.0,139.0112,139.216,138.9088,139.1881,16234.0
2017-06-19 10:10:00,149.48,149.53,149.29,149.3,13042.0,139.1602,139.2067,138.9833,138.9926,13042.0
2017-06-19 10:20:00,149.25,149.5,149.25,149.45,14596.0,138.946,139.1788,138.946,139.1322,14596.0
2017-06-19 10:30:00,149.44,149.71,149.16,149.16,13051.0,139.1229,139.3743,138.8622,138.8622,13051.0
2017-06-19 10:40:00,149.13,149.13,148.86,149.07,13830.0,138.8343,138.8343,138.583,138.7785,13830.0
2017-06-19 10:50:00,149.06,149.15,148.97,149.12,12450.0,138.7692,138.8529,138.6854,138.825,12450.0
2017-06-19 11:00:00,149.14,149.14,148.87,148.9,11748.0,138.8436,138.8436,138.5923,138.6202,11748.0
2017-06-19 11:10:00,148.92,149.07,148.88,148.93,9459.0,138.6388,138.7785,138.6016,138.6481,9459.0
2017-06-19 11:20:00,148.94,149.11,148.94,149.01,9936.0,138.6574,138.8157,138.6574,138.7226,9936.0
2017-06-19 11:30:00,149.12,149.19,148.99,148.99,9302.0,138.825,138.8902,138.704,138.704,9302.0
2017-06-19 11:40:00,149.02,149.22,148.97,149.22,9477.0,138.7319,138.9181,138.6854,138.9181,9477.0
2017-06-19 11:50:00,149.18,149.2,149.1,149.14,5545.0,138.8809,138.8995,138.8064,138.8436,5545.0
2017-06-19 12:00:00,149.14,149.18,149.03,149.03,15797.0,138.8436,138.8809,138.7412,138.7412,15797.0
2017-06-19 12:10:00,149.03,149.09,148.99,149.09,12075.0,138.7412,138.7971,138.704,138.7971,12075.0
2017-06-19 12:20:00,149.1,149.19,149.03,149.19,11194.0,138.8064,138.8902,138.7412,138.8902,11194.0
2017-06-19 12:30:00,149.2,149.21,149.11,149.16,16304.0,138.8995,138.9088,138.8157,138.8622,16304.0
2017-06-19 12:40:00,149.19,149.36,149.18,149.27,26793.0,138.8902,139.0484,138.8809,138.9647,26793.0
2017-06-19 12:50:00,149.27,149.28,149.07,149.07,26191.0,138.9647,138.974,138.7785,138.7785,26191.0
2017-06-19 13:00:00,149.15,149.15,148.95,148.98,13351.0,138.8529,138.8529,138.6667,138.6947,13351.0
2017-06-19 13:10:00,149.01,149.02,148.83,148.97,22207.0,138.7226,138.7319,138.555,138.6854,22207.0
2017-06-19 13:20:00,148.99,149.1,148.9,149.1,16065.0,138.704,138.8064,138.6202,138.8064,16065.0
2017-06-19 13:30:00,149.07,149.26,149.03,149.11,21981.0,138.7785,138.9553,138.7412,138.8157,21981.0
2017-06-19 13:40:00,149.15,150.4,149.08,149.18,44784.0,138.8529,140.0166,138.7878,138.8809,44784.0
2017-06-19 13:50:00,149.19,149.36,149.01,149.08,51058.0,138.8902,139.0484,138.7226,138.7878,51058.0
2017-06-19 14:00:00,149.12,149.25,148.97,149.02,25450.0,138.825,138.946,138.6854,138.7319,25450.0
2017-06-19 14:10:00,148.98,149.22,148.97,149.13,19003.0,138.6947,138.9181,138.6854,138.8343,19003.0
2017-06-19 14:20:00,149.13,149.33,149.1,149.33,12668.0,138.8343,139.0205,138.8064,139.0205,12668.0
2017-06-19 14:30:00,149.35,149.35,149.11,149.14,17227.0,139.0391,139.0391,138.8157,138.8436,17227.0
2017-06-19 14:40:00,149.13,149.21,149.11,149.11,21412.0,138.8343,138.9088,138.8157,138.8157,21412.0
2017-06-19 14:50:00,149.11,149.14,149.0,149.14,22663.0,138.8157,138.8436,138.7133,138.8436,22663.0
2017-06-19 15:00:00,149.14,149.25,149.1,149.21,33904.0,138.8436,138.946,138.8064,138.9088,33904.0
2017-06-19 15:10:00,149.2,149.23,149.1,149.19,29627.0,138.8995,138.9274,138.8064,138.8902,29627.0
2017-06-19 15:20:00,149.17,149.21,149.05,149.07,33356.0,138.8716,138.9088,138.7598,138.7785,33356.0
2017-06-19 15:30:00,149.06,149.18,148.96,149.16,48122.0,138.7692,138.8809,138.6761,138.8622,48122.0
2017-06-19 15:40:00,149.13,149.3,149.12,149.26,54021.0,138.8343,138.9926,138.825,138.9553,54021.0
2017-06-19 15:50:00,149.27,149.39,149.23,149.34,115539.0,138.9647,139.0764,138.9274,139.0298,115539.0
2017-06-20 09:30:00,149.37,149.38,149.01,149.25,81042.0,139.0577,139.0671,138.7226,138.946,81042.0
2017-06-20 09:40:00,149.28,149.28,148.78,148.82,31782.0,138.974,138.974,138.5085,138.5457,31782.0
2017-06-20 09:50:00,148.87,148.97,148.47,148.5,24212.0,138.5923,138.6854,138.2199,138.2478,24212.0
2017-06-20 10:00:00,148.53,148.77,148.46,148.71,29376.0,138.2757,138.4992,138.2106,138.4433,29376.0
2017-06-20 10:10:00,148.68,148.76,148.52,148.52,30832.0,138.4154,138.4899,138.2664,138.2664,30832.0
2017-06-20 10:20:00,148.49,148.49,147.97,148.45,60075.0,138.2385,138.2385,137.7544,138.2013,60075.0
2017-06-20 10:30:00,148.44,148.55,148.34,148.49,29914.0,138.192,138.2944,138.0989,138.2385,29914.0
2017-06-20 10:40:00,148.53,148.56,148.37,148.42,27264.0,138.2757,138.3037,138.1268,138.1733,27264.0
2017-06-20 10:50:00,148.47,148.5,148.29,148.41,17706.0,138.2199,138.2478,138.0523,138.164,17706.0
2017-06-20 11:00:00,148.44,148.48,148.38,148.43,16810.0,138.192,138.2292,138.1361,138.1826,16810.0
2017-06-20 11:10:00,148.43,148.46,148.13,148.13,15371.0,138.1826,138.2106,137.9034,137.9034,15371.0
2017-06-20 11:20:00,148.15,148.2,148.03,148.17,39963.0,137.922,137.9685,137.8103,137.9406,39963.0
2017-06-20 11:30:00,148.17,148.22,147.9,147.9,42448.0,137.9406,137.9871,137.6892,137.6892,42448.0
2017-06-20 11:40:00,147.94,148.03,147.92,147.96,18379.0,137.7265,137.8103,137.7079,137.7451,18379.0
2017-06-20 11:50:00,147.95,147.95,147.68,147.69,24057.0,137.7358,137.7358,137.4844,137.4937,24057.0
2017-06-20 12:00:00,147.69,147.74,147.45,147.52,23584.0,137.4937,137.5403,137.2703,137.3355,23584.0
2017-06-20 12:10:00,147.53,147.65,147.36,147.65,20831.0,137.3448,137.4565,137.1865,137.4565,20831.0
2017-06-20 12:20:00,147.66,147.79,147.53,147.59,9786.0,137.4658,137.5868,137.3448,137.4006,9786.0
2017-06-20 12:30:00,147.59,147.61,147.5,147.57,14768.0,137.4006,137.4193,137.3169,137.382,14768.0
2017-06-20 12:40:00,147.59,147.64,147.54,147.55,16670.0,137.4006,137.4472,137.3541,137.3634,16670.0
2017-06-20 12:50:00,147.56,147.69,147.47,147.67,26004.0,137.3727,137.4937,137.2889,137.4751,26004.0
2017-06-20 13:00:00,147.77,147.82,147.68,147.72,40010.0,137.5682,137.6148,137.4844,137.5217,40010.0
2017-06-20 13:10:00,147.72,147.74,147.55,147.63,26766.0,137.5217,137.5403,137.3634,137.4379,26766.0
2017-06-20 13:20:00,147.65,147.68,147.47,147.5,21126.0,137.4565,137.4844,137.2889,137.3169,21126.0
2017-06-20 13:30:00,147.5,147.51,147.36,147.5,14055.0,137.3169,137.3262,137.1865,137.3169,14055.0
2017-06-20 13:40:00,147.48,147.49,147.25,147.25,20606.0,137.2982,137.3075,137.0841,137.0841,20606.0
2017-06-20 13:50:00,147.27,147.4,147.25,147.35,8024.0,137.1027,137.2238,137.0841,137.1772,8024.0
2017-06-20 14:00:00,147.39,147.39,147.22,147.32,13873.0,137.2144,137.2144,137.0562,137.1493,13873.0
2017-06-20 14:10:00,147.33,147.33,147.12,147.14,17880.0,137.1586,137.1586,136.9631,136.9817,17880.0
2017-06-20 14:20:00,147.15,147.15,147.0,147.06,8588.0,136.991,136.991,136.8514,136.9072,8588.0
2017-06-20 14:30:00,147.06,147.08,146.94,147.07,17804.0,136.9072,136.9258,136.7955,136.9165,17804.0
2017-06-20 14:40:00,147.11,147.12,146.86,146.99,23445.0,136.9538,136.9631,136.721,136.8421,23445.0
2017-06-20 14:50:00,146.99,147.14,146.97,147.09,15869.0,136.8421,136.9817,136.8234,136.9352,15869.0
2017-06-20 15:00:00,147.09,147.24,147.09,147.13,24456.0,136.9352,137.0748,136.9352,136.9724,24456.0
2017-06-20 15:10:00,147.13,147.54,147.1,147.5,66441.0,136.9724,137.3541,136.9445,137.3169,66441.0
2017-06-20 15:20:00,147.48,147.51,147.36,147.44,20303.0,137.2982,137.3262,137.1865,137.261,20303.0
2017-06-20 15:30:00,147.43,147.46,147.28,147.45,27548.0,137.2517,137.2796,137.112,137.2703,27548.0
2017-06-20 15:40:00,147.43,147.45,147.15,147.21,36730.0,137.2517,137.2703,136.991,137.0469,36730.0
2017-06-20 15:50:00,147.23,147.27,147.12,147.21,78376.0,137.0655,137.1027,136.9631,137.0469,78376.0
2017-06-21 09:30:00,147.3,147.69,146.46,146.9,21276.0,137.1307,137.4937,136.3486,136.7583,21276.0
2017-06-21 09:40:00,146.82,146.85,145.83,145.83,27605.0,136.6838,136.7117,135.7621,135.7621,27605.0
2017-06-21 09:50:00,145.84,146.1,145.71,146.01,27750.0,135.7715,136.0135,135.6504,135.9297,27750.0
2017-06-21 10:00:00,146.07,146.08,145.58,145.76,50523.0,135.9856,135.9949,135.5294,135.697,50523.0
2017-06-21 10:10:00,145.78,145.78,145.54,145.54,36027.0,135.7156,135.7156,135.4922,135.4922,36027.0
2017-06-21 10:20:00,145.59,145.7,145.45,145.7,23195.0,135.5387,135.6411,135.4084,135.6411,23195.0
2017-06-21 10:30:00,145.65,145.7,145.29,145.31,29252.0,135.5946,135.6411,135.2594,135.278,29252.0
2017-06-21 10:40:00,145.34,145.66,145.34,145.56,44317.0,135.306,135.6039,135.306,135.5108,44317.0
2017-06-21 10:50:00,145.56,145.6,145.39,145.44,22399.0,135.5108,135.548,135.3525,135.3991,22399.0
2017-06-21 11:00:00,145.44,145.44,144.96,145.0,51679.0,135.3991,135.3991,134.9522,134.9894,51679.0
2017-06-21 11:10:00,144.98,145.07,144.95,145.0,41715.0,134.9708,135.0546,134.9429,134.9894,41715.0
2017-06-21 11:20:00,145.04,145.5,145.01,145.43,21486.0,135.0267,135.4549,134.9988,135.3898,21486.0
2017-06-21 11:30:00,145.4,145.47,145.3,145.4,40836.0,135.3618,135.427,135.2687,135.3618,40836.0
2017-06-21 11:40:00,145.4,145.48,145.29,145.33,16187.0,135.3618,135.4363,135.2594,135.2967,16187.0
2017-06-21 11:50:00,145.39,145.44,145.36,145.38,14666.0,135.3525,135.3991,135.3246,135.3432,14666.0
2017-06-21 12:00:00,145.38,145.41,145.29,145.32,14317.0,135.3432,135.3711,135.2594,135.2874,14317.0
2017-06-21 12:10:00,145.32,145.32,145.13,145.17,20159.0,135.2874,135.2874,135.1105,135.1477,20159.0
2017-06-21 12:20:00,145.19,145.24,145.12,145.24,11484.0,135.1663,135.2129,135.1012,135.2129,11484.0
2017-06-21 12:30:00,145.24,145.36,145.24,145.34,17783.0,135.2129,135.3246,135.2129,135.306,17783.0
2017-06-21 12:40:00,145.34,145.42,145.31,145.4,14841.0,135.306,135.3804,135.278,135.3618,14841.0
2017-06-21 12:50:00,145.42,145.44,145.15,145.15,18101.0,135.3804,135.3991,135.1291,135.1291,18101.0
2017-06-21 13:00:00,145.17,145.28,145.04,145.28,14018.0,135.1477,135.2501,135.0267,135.2501,14018.0
2017-06-21 13:10:00,145.27,145.28,144.96,145.02,21490.0,135.2408,135.2501,134.9522,135.0081,21490.0
2017-06-21 13:20:00,145.02,145.09,144.96,144.98,23066.0,135.0081,135.0732,134.9522,134.9708,23066.0
2017-06-21 13:30:00,144.98,145.19,144.98,145.01,20970.0,134.9708,135.1663,134.9708,134.9988,20970.0
2017-06-21 13:40:00,145.03,145.03,144.83,144.88,35902.0,135.0174,135.0174,134.8312,134.8777,35902.0
2017-06-21 13:50:00,144.88,145.07,144.8,145.04,54196.0,134.8777,135.0546,134.8033,135.0267,54196.0
2017-06-21 14:00:00,145.01,145.06,144.88,144.97,36600.0,134.9988,135.0453,134.8777,134.9615,36600.0
2017-06-21 14:10:00,144.98,145.02,144.9,144.93,29979.0,134.9708,135.0081,134.8963,134.9243,29979.0
2017-06-21 14:20:00,144.93,145.03,144.93,144.98,43886.0,134.9243,135.0174,134.9243,134.9708,43886.0
2017-06-21 14:30:00,145.0,145.11,144.95,145.03,52290.0,134.9894,135.0919,134.9429,135.0174,52290.0
2017-06-21 14:40:00,145.04,145.09,145.01,145.06,25607.0,135.0267,135.0732,134.9988,135.0453,25607.0
2017-06-21 14:50:00,145.04,145.11,145.01,145.11,16513.0,135.0267,135.0919,134.9988,135.0919,16513.0
2017-06-21 15:00:00,145.11,145.14,144.91,144.93,38033.0,135.0919,135.1198,134.9057,134.9243,38033.0
2017-06-21 15:10:00,144.92,145.06,144.92,145.03,40488.0,134.915,135.0453,134.915,135.0174,40488.0
2017-06-21 15:20:00,145.09,145.15,145.03,145.08,28967.0,135.0732,135.1291,135.0174,135.0639,28967.0
2017-06-21 15:30:00,145.09,145.16,145.04,145.13,113219.0,135.0732,135.1384,135.0267,135.1105,113219.0
2017-06-21 15:40:00,145.13,145.33,145.11,145.29,56106.0,135.1105,135.2967,135.0919,135.2594,56106.0
2017-06-21 15:50:00,145.3,145.32,145.11,145.24,95713.0,135.2687,135.2874,135.0919,135.2129,95713.0
2017-06-22 09:30:00,145.38,145.43,144.92,145.31,20404.0,135.3432,135.3898,134.915,135.278,20404.0
2017-06-22 09:40:00,145.32,145.7,145.32,145.61,9478.0,135.2874,135.6411,135.2874,135.5573,9478.0
2017-06-22 09:50:00,145.55,145.65,145.16,145.16,16168.0,135.5015,135.5946,135.1384,135.1384,16168.0
2017-06-22 10:00:00,145.26,145.26,144.68,145.01,24894.0,135.2315,135.2315,134.6915,134.9988,24894.0
2017-06-22 10:10:00,145.02,145.28,145.02,145.28,8800.0,135.0081,135.2501,135.0081,135.2501,8800.0
2017-06-22 10:20:00,145.24,145.32,145.14,145.26,13477.0,135.2129,135.2874,135.1198,135.2315,13477.0
2017-06-22 10:30:00,145.25,145.26,144.91,145.03,16561.0,135.2222,135.2315,134.9057,135.0174,16561.0
2017-06-22 10:40:00,145.09,145.12,144.9,144.98,33815.0,135.0732,135.1012,134.8963,134.9708,33815.0
2017-06-22 10:50:00,144.93,144.97,144.74,144.82,41524.0,134.9243,134.9615,134.7474,134.8219,41524.0
2017-06-22 11:00:00,144.8,145.13,144.77,144.98,18315.0,134.8033,135.1105,134.7753,134.9708,18315.0
2017-06-22 11:10:00,144.97,145.05,144.76,144.78,49431.0,134.9615,135.036,134.766,134.7846,49431.0
2017-06-22 11:20:00,144.8,145.08,144.8,145.04,15083.0,134.8033,135.0639,134.8033,135.0267,15083.0
2017-06-22 11:30:00,144.99,145.08,144.88,145.05,14562.0,134.9801,135.0639,134.8777,135.036,14562.0
2017-06-22 11:40:00,145.06,145.08,144.93,145.02,15601.0,135.0453,135.0639,134.9243,135.0081,15601.0
2017-06-22 11:50:00,145.04,145.07,144.87,145.05,59804.0,135.0267,135.0546,134.8684,135.036,59804.0
2017-06-22 12:00:00,145.07,145.07,144.98,144.98,20194.0,135.0546,135.0546,134.9708,134.9708,20194.0
2017-06-22 12:10:00,144.96,145.06,144.87,145.0,16823.0,134.9522,135.0453,134.8684,134.9894,16823.0
2017-06-22 12:20:00,144.97,145.05,144.93,145.04,7542.0,134.9615,135.036,134.9243,135.0267,7542.0
2017-06-22 12:30:00,145.03,145.05,144.9,144.9,17187.0,135.0174,135.036,134.8963,134.8963,17187.0
2017-06-22 12:40:00,144.9,145.04,144.87,144.97,10017.0,134.8963,135.0267,134.8684,134.9615,10017.0
2017-06-22 12:50:00,145.02,145.02,144.93,144.99,11636.0,135.0081,135.0081,134.9243,134.9801,11636.0
2017-06-22 13:00:00,144.97,145.0,144.94,144.98,20011.0,134.9615,134.9894,134.9336,134.9708,20011.0
2017-06-22 13:10:00,144.96,144.99,144.9,144.97,19755.0,134.9522,134.9801,134.8963,134.9615,19755.0
2017-06-22 13:20:00,144.94,145.03,144.92,144.94,68815.0,134.9336,135.0174,134.915,134.9336,68815.0
2017-06-22 13:30:00,144.96,145.36,144.95,145.36,59425.0,134.9522,135.3246,134.9429,135.3246,59425.0
2017-06-22 13:40:00,145.36,145.47,145.14,145.29,25690.0,135.3246,135.427,135.1198,135.2594,25690.0
2017-06-22 13:50:00,145.28,145.47,145.23,145.41,16644.0,135.2501,135.427,135.2036,135.3711,16644.0
2017-06-22 14:00:00,145.41,145.44,145.19,145.32,44738.0,135.3711,135.3991,135.1663,135.2874,44738.0
2017-06-22 14:10:00,145.31,145.38,145.22,145.24,17283.0,135.278,135.3432,135.1943,135.2129,17283.0
2017-06-22 14:20:00,145.25,145.29,145.1,145.28,11091.0,135.2222,135.2594,135.0825,135.2501,11091.0
2017-06-22 14:30:00,145.23,145.29,145.19,145.21,9648.0,135.2036,135.2594,135.1663,135.1849,9648.0
2017-06-22 14:40:00,145.26,145.26,145.17,145.23,12874.0,135.2315,135.2315,135.1477,135.2036,12874.0
2017-06-22 14:50:00,145.25,145.3,145.18,145.3,10682.0,135.2222,135.2687,135.157,135.2687,10682.0
2017-06-22 15:00:00,145.29,145.34,145.22,145.29,14333.0,135.2594,135.306,135.1943,135.2594,14333.0
2017-06-22 15:10:00,145.29,145.36,145.18,145.22,16205.0,135.2594,135.3246,135.157,135.1943,16205.0
2017-06-22 15:20:00,145.26,145.27,145.19,145.25,13283.0,135.2315,135.2408,135.1663,135.2222,13283.0
2017-06-22 15:30:00,145.24,145.31,145.15,145.3,60409.0,135.2129,135.278,135.1291,135.2687,60409.0
2017-06-22 15:40:00,145.3,145.37,145.24,145.3,41959.0,135.2687,135.3339,135.2129,135.2687,41959.0
2017-06-22 15:50:00,145.29,145.44,145.25,145.31,97381.0,135.2594,135.3991,135.2222,135.278,97381.0
2017-06-23 09:30:00,145.78,145.78,145.31,145.48,16976.0,135.7156,135.7156,135.278,135.4363,16976.0
2017-06-23 09:40:00,145.48,145.53,145.21,145.21,15593.0,135.4363,135.4829,135.1849,135.1849,15593.0
2017-06-23 09:50:00,145.2,145.46,145.16,145.3,18501.0,135.1756,135.4177,135.1384,135.2687,18501.0
2017-06-23 10:00:00,145.25,145.58,145.25,145.52,28497.0,135.2222,135.5294,135.2222,135.4735,28497.0
2017-06-23 10:10:00,145.51,145.58,145.45,145.57,17661.0,135.4642,135.5294,135.4084,135.5201,17661.0
2017-06-23 10:20:00,145.58,145.58,145.42,145.44,25926.0,135.5294,135.5294,135.3804,135.3991,25926.0
2017-06-23 10:30:00,145.46,145.53,145.36,145.36,29315.0,135.4177,135.4829,135.3246,135.3246,29315.0
2017-06-23 10:40:00,145.37,145.53,145.31,145.51,26949.0,135.3339,135.4829,135.278,135.4642,26949.0
2017-06-23 10:50:00,145.5,146.04,145.49,146.04,67536.0,135.4549,135.9576,135.4456,135.9576,67536.0
2017-06-23 11:00:00,146.0,146.24,145.97,146.21,97707.0,135.9204,136.1438,135.8925,136.1159,97707.0
2017-06-23 11:10:00,146.2,146.49,146.14,146.49,87095.0,136.1066,136.3766,136.0507,136.3766,87095.0
2017-06-23 11:20:00,146.5,146.64,146.28,146.29,51879.0,136.3859,136.5162,136.1811,136.1904,51879.0
2017-06-23 11:30:00,146.31,146.68,146.27,146.66,34593.0,136.209,136.5535,136.1718,136.5348,34593.0
2017-06-23 11:40:00,146.69,146.86,146.66,146.85,24441.0,136.5628,136.721,136.5348,136.7117,24441.0
2017-06-23 11:50:00,146.84,146.99,146.78,146.99,16912.0,136.7024,136.8421,136.6466,136.8421,16912.0
2017-06-23 12:00:00,146.99,146.99,146.83,146.83,14642.0,136.8421,136.8421,136.6931,136.6931,14642.0
2017-06-23 12:10:00,146.8,146.86,146.7,146.77,17422.0,136.6652,136.721,136.5721,136.6372,17422.0
2017-06-23 12:20:00,146.76,146.79,146.68,146.77,9295.0,136.6279,136.6559,136.5535,136.6372,9295.0
2017-06-23 12:30:00,146.74,147.05,146.74,147.01,7861.0,136.6093,136.8979,136.6093,136.8607,7861.0
2017-06-23 12:40:00,147.01,147.09,146.97,147.08,6071.0,136.8607,136.9352,136.8234,136.9258,6071.0
2017-06-23 12:50:00,147.06,147.08,146.9,146.9,4834.0,136.9072,136.9258,136.7583,136.7583,4834.0
2017-06-23 13:00:00,146.9,146.96,146.81,146.83,6811.0,136.7583,136.8141,136.6745,136.6931,6811.0
2017-06-23 13:10:00,146.8,146.97,146.8,146.97,5028.0,136.6652,136.8234,136.6652,136.8234,5028.0
2017-06-23 13:20:00,146.99,147.01,146.92,146.94,7548.0,136.8421,136.8607,136.7769,136.7955,7548.0
2017-06-23 13:30:00,146.94,147.04,146.88,147.01,6909.0,136.7955,136.8886,136.7397,136.8607,6909.0
2017-06-23 13:40:00,147.05,147.05,146.99,147.03,4247.0,136.8979,136.8979,136.8421,136.8793,4247.0
2017-06-23 13:50:00,147.03,147.08,146.97,146.98,11709.0,136.8793,136.9258,136.8234,136.8327,11709.0
2017-06-23 14:00:00,147.01,147.07,146.95,147.07,13203.0,136.8607,136.9165,136.8048,136.9165,13203.0
2017-06-23 14:10:00,147.08,147.09,146.88,146.91,6934.0,136.9258,136.9352,136.7397,136.7676,6934.0
2017-06-23 14:20:00,146.9,146.99,146.8,146.97,9727.0,136.7583,136.8421,136.6652,136.8234,9727.0
2017-06-23 14:30:00,147.0,147.12,146.95,147.0,13344.0,136.8514,136.9631,136.8048,136.8514,13344.0
2017-06-23 14:40:00,147.02,147.02,146.82,146.85,7192.0,136.87,136.87,136.6838,136.7117,7192.0
2017-06-23 14:50:00,146.86,146.96,146.84,146.86,16459.0,136.721,136.8141,136.7024,136.721,16459.0
2017-06-23 15:00:00,146.84,146.89,146.6,146.7,22498.0,136.7024,136.749,136.479,136.5721,22498.0
2017-06-23 15:10:00,146.7,146.8,146.58,146.65,33419.0,136.5721,136.6652,136.4604,136.5255,33419.0
2017-06-23 15:20:00,146.62,146.63,146.44,146.44,24080.0,136.4976,136.5069,136.33,136.33,24080.0
2017-06-23 15:30:00,146.44,146.54,146.38,146.49,28752.0,136.33,136.4231,136.2742,136.3766,28752.0
2017-06-23 15:40:00,146.46,146.61,146.35,146.61,28672.0,136.3486,136.4883,136.2462,136.4883,28672.0
2017-06-23 15:50:00,146.6,146.89,146.54,146.7,92927.0,136.479,136.749,136.4231,136.5721,92927.0
2017-06-26 09:30:00,147.17,147.9,147.17,147.72,26401.0,137.0096,137.6892,137.0096,137.5217,26401.0
2017-06-26 09:40:00,147.69,148.1,147.53,147.85,33792.0,137.4937,137.8754,137.3448,137.6427,33792.0
2017-06-26 09:50:00,147.74,148.07,147.39,147.51,18499.0,137.5403,137.8475,137.2144,137.3262,18499.0
2017-06-26 10:00:00,147.51,147.52,146.89,146.89,15041.0,137.3262,137.3355,136.749,136.749,15041.0
2017-06-26 10:10:00,146.92,147.09,146.85,146.92,15325.0,136.7769,136.9352,136.7117,136.7769,15325.0
2017-06-26 10:20:00,147.0,147.31,146.96,147.31,8830.0,136.8514,137.14,136.8141,137.14,8830.0
2017-06-26 10:30:00,147.33,147.33,146.8,146.85,7301.0,137.1586,137.1586,136.6652,136.7117,7301.0
2017-06-26 10:40:00,146.88,146.88,146.68,146.72,7933.0,136.7397,136.7397,136.5535,136.5907,7933.0
2017-06-26 10:50:00,146.68,146.94,146.63,146.75,22283.0,136.5535,136.7955,136.5069,136.6186,22283.0
2017-06-26 11:00:00,146.72,146.75,146.33,146.41,14177.0,136.5907,136.6186,136.2276,136.3021,14177.0
2017-06-26 11:10:00,146.34,146.57,146.34,146.5,12542.0,136.2369,136.4511,136.2369,136.3859,12542.0
2017-06-26 11:20:00,146.52,146.62,146.44,146.52,12564.0,136.4045,136.4976,136.33,136.4045,12564.0
2017-06-26 11:30:00,146.5,146.55,146.29,146.37,24803.0,136.3859,136.4324,136.1904,136.2649,24803.0
2017-06-26 11:40:00,146.34,146.56,146.34,146.34,9226.0,136.2369,136.4417,136.2369,136.2369,9226.0
2017-06-26 11:50:00,146.41,146.59,146.3,146.56,14550.0,136.3021,136.4697,136.1997,136.4417,14550.0
2017-06-26 12:00:00,146.56,146.69,146.49,146.57,7939.0,136.4417,136.5628,136.3766,136.4511,7939.0
2017-06-26 12:10:00,146.57,146.66,146.53,146.64,12609.0,136.4511,136.5348,136.4138,136.5162,12609.0
2017-06-26 12:20:00,146.62,146.76,146.57,146.6,10033.0,136.4976,136.6279,136.4511,136.479,10033.0
2017-06-26 12:30:00,146.58,146.69,146.58,146.66,10649.0,136.4604,136.5628,136.4604,136.5348,10649.0
2017-06-26 12:40:00,146.68,146.72,146.56,146.66,18959.0,136.5535,136.5907,136.4417,136.5348,18959.0
2017-06-26 12:50:00,146.67,146.81,146.63,146.81,28166.0,136.5442,136.6745,136.5069,136.6745,28166.0
2017-06-26 13:00:00,146.77,146.77,146.65,146.74,7260.0,136.6372,136.6372,136.5255,136.6093,7260.0
2017-06-26 13:10:00,146.72,146.72,146.56,146.6,6940.0,136.5907,136.5907,136.4417,136.479,6940.0
2017-06-26 13:20:00,146.64,146.79,146.64,146.75,6530.0,136.5162,136.6559,136.5162,136.6186,6530.0
2017-06-26 13:30:00,146.74,146.84,146.74,146.81,5605.0,136.6093,136.7024,136.6093,136.6745,5605.0
2017-06-26 13:40:00,146.8,146.86,146.79,146.79,10607.0,136.6652,136.721,136.6559,136.6559,10607.0
2017-06-26 13:50:00,146.78,146.81,146.7,146.81,10229.0,136.6466,136.6745,136.5721,136.6745,10229.0
2017-06-26 14:00:00,146.77,146.78,146.53,146.53,7605.0,136.6372,136.6466,136.4138,136.4138,7605.0
2017-06-26 14:10:00,146.52,146.55,146.43,146.49,27984.0,136.4045,136.4324,136.3207,136.3766,27984.0
2017-06-26 14:20:00,146.51,146.51,146.37,146.48,11618.0,136.3952,136.3952,136.2649,136.3673,11618.0
2017-06-26 14:30:00,146.47,146.65,146.46,146.62,24251.0,136.358,136.5255,136.3486,136.4976,24251.0
2017-06-26 14:40:00,146.61,146.65,146.54,146.54,13801.0,136.4883,136.5255,136.4231,136.4231,13801.0
2017-06-26 14:50:00,146.55,146.59,146.39,146.39,20063.0,136.4324,136.4697,136.2835,136.2835,20063.0
2017-06-26 15:00:00,146.37,146.51,146.3,146.51,21919.0,136.2649,136.3952,136.1997,136.3952,21919.0
2017-06-26 15:10:00,146.49,146.53,146.34,146.36,13337.0,136.3766,136.4138,136.2369,136.2556,13337.0
2017-06-26 15:20:00,146.35,146.4,146.23,146.28,14625.0,136.2462,136.2928,136.1345,136.1811,14625.0
2017-06-26 15:30:00,146.31,146.51,146.31,146.48,16179.0,136.209,136.3952,136.209,136.3673,16179.0
2017-06-26 15:40:00,146.46,146.46,146.36,146.39,19755.0,136.3486,136.3486,136.2556,136.2835,19755.0
2017-06-26 15:50:00,146.41,146.42,146.17,146.3,58980.0,136.3021,136.3114,136.0787,136.1997,58980.0
2017-06-27 09:30:00,146.71,147.55,146.6,146.75,25720.0,136.5814,137.3634,136.479,136.6186,25720.0
2017-06-27 09:40:00,146.62,146.73,145.7,145.84,18024.0,136.4976,136.6,135.6411,135.7715,18024.0
2017-06-27 09:50:00,145.84,145.93,145.6,145.72,7451.0,135.7715,135.8552,135.548,135.6597,7451.0
2017-06-27 10:00:00,145.72,146.05,145.66,146.05,16521.0,135.6597,135.967,135.6039,135.967,16521.0
2017-06-27 10:10:00,146.04,146.32,145.75,145.75,10798.0,135.9576,136.2183,135.6877,135.6877,10798.0
2017-06-27 10:20:00,145.85,146.14,145.85,145.88,7800.0,135.7808,136.0507,135.7808,135.8087,7800.0
2017-06-27 10:30:00,145.86,145.86,145.56,145.74,13462.0,135.7901,135.7901,135.5108,135.6784,13462.0
2017-06-27 10:40:00,145.74,145.8,145.64,145.65,7730.0,135.6784,135.7342,135.5853,135.5946,7730.0
2017-06-27 10:50:00,145.69,145.98,145.68,145.98,11301.0,135.6318,135.9018,135.6225,135.9018,11301.0
2017-06-27 11:00:00,146.01,146.26,145.95,145.97,10110.0,135.9297,136.1625,135.8739,135.8925,10110.0
2017-06-27 11:10:00,146.0,146.3,146.0,146.16,10952.0,135.9204,136.1997,135.9204,136.0694,10952.0
2017-06-27 11:20:00,146.18,146.42,146.18,146.29,7670.0,136.088,136.3114,136.088,136.1904,7670.0
2017-06-27 11:30:00,146.31,146.62,146.31,146.6,13177.0,136.209,136.4976,136.209,136.479,13177.0
2017-06-27 11:40:00,146.59,146.65,146.48,146.53,9307.0,136.4697,136.5255,136.3673,136.4138,9307.0
2017-06-27 11:50:00,146.58,146.58,146.36,146.42,4700.0,136.4604,136.4604,136.2556,136.3114,4700.0
2017-06-27 12:00:00,146.37,146.53,146.26,146.5,24911.0,136.2649,136.4138,136.1625,136.3859,24911.0
2017-06-27 12:10:00,146.49,146.69,146.45,146.62,10240.0,136.3766,136.5628,136.3393,136.4976,10240.0
2017-06-27 12:20:00,146.61,146.65,146.44,146.45,8078.0,136.4883,136.5255,136.33,136.3393,8078.0
2017-06-27 12:30:00,146.43,146.5,146.3,146.42,7161.0,136.3207,136.3859,136.1997,136.3114,7161.0
2017-06-27 12:40:00,146.42,146.44,146.34,146.44,6412.0,136.3114,136.33,136.2369,136.33,6412.0
2017-06-27 12:50:00,146.42,146.51,146.25,146.3,8750.0,136.3114,136.3952,136.1531,136.1997,8750.0
2017-06-27 13:00:00,146.35,146.47,146.28,146.36,12426.0,136.2462,136.358,136.1811,136.2556,12426.0
2017-06-27 13:10:00,146.33,146.42,146.25,146.41,9895.0,136.2276,136.3114,136.1531,136.3021,9895.0
2017-06-27 13:20:00,146.41,146.51,146.31,146.44,7277.0,136.3021,136.3952,136.209,136.33,7277.0
2017-06-27 13:30:00,146.47,146.53,146.13,146.24,13260.0,136.358,136.4138,136.0414,136.1438,13260.0
2017-06-27 13:40:00,146.27,146.39,146.13,146.25,16838.0,136.1718,136.2835,136.0414,136.1531,16838.0
2017-06-27 13:50:00,146.22,146.43,146.17,146.35,8369.0,136.1252,136.3207,136.0787,136.2462,8369.0
2017-06-27 14:00:00,146.36,146.41,146.22,146.32,31131.0,136.2556,136.3021,136.1252,136.2183,31131.0
2017-06-27 14:10:00,146.34,146.58,146.23,146.54,27109.0,136.2369,136.4604,136.1345,136.4231,27109.0
2017-06-27 14:20:00,146.52,146.81,146.5,146.73,15624.0,136.4045,136.6745,136.3859,136.6,15624.0
2017-06-27 14:30:00,146.78,146.79,146.52,146.52,11629.0,136.6466,136.6559,136.4045,136.4045,11629.0
2017-06-27 14:40:00,146.54,146.77,146.52,146.73,9643.0,136.4231,136.6372,136.4045,136.6,9643.0
2017-06-27 14:50:00,146.71,146.76,146.67,146.7,11182.0,136.5814,136.6279,136.5442,136.5721,11182.0
2017-06-27 15:00:00,146.71,146.78,146.5,146.57,11970.0,136.5814,136.6466,136.3859,136.4511,11970.0
2017-06-27 15:10:00,146.57,146.66,146.57,146.63,14309.0,136.4511,136.5348,136.4511,136.5069,14309.0
2017-06-27 15:20:00,146.65,146.65,146.42,146.43,24352.0,136.5255,136.5255,136.3114,136.3207,24352.0
2017-06-27 15:30:00,146.46,146.47,146.23,146.42,22064.0,136.3486,136.358,136.1345,136.3114,22064.0
2017-06-27 15:40:00,146.43,146.48,146.25,146.4,26848.0,136.3207,136.3673,136.1531,136.2928,26848.0
2017-06-27 15:50:00,146.39,146.39,146.12,146.13,51204.0,136.2835,136.2835,136.0321,136.0414,51204.0
2017-06-28 09:30:00,146.9,147.24,146.58,146.86,16131.0,136.7583,137.0748,136.4604,136.721,16131.0
2017-06-28 09:40:00,146.85,147.22,146.8,146.99,12945.0,136.7117,137.0562,136.6652,136.8421,12945.0
2017-06-28 09:50:00,147.05,147.3,146.87,147.07,12347.0,136.8979,137.1307,136.7303,136.9165,12347.0
2017-06-28 10:00:00,147.07,147.34,146.89,147.34,14378.0,136.9165,137.1679,136.749,137.1679,14378.0
2017-06-28 10:10:00,147.29,147.68,147.28,147.66,11521.0,137.1213,137.4844,137.112,137.4658,11521.0
2017-06-28 10:20:00,147.66,147.78,147.57,147.73,13817.0,137.4658,137.5775,137.382,137.531,13817.0
2017-06-28 10:30:00,147.74,147.99,147.71,147.83,14134.0,137.5403,137.773,137.5124,137.6241,14134.0
2017-06-28 10:40:00,147.87,148.42,147.87,148.07,37287.0,137.6613,138.1733,137.6613,137.8475,37287.0
2017-06-28 10:50:00,148.09,148.32,148.02,148.1,11265.0,137.8661,138.0802,137.801,137.8754,11265.0
2017-06-28 11:00:00,148.14,148.27,148.09,148.12,32706.0,137.9127,138.0337,137.8661,137.894,32706.0
2017-06-28 11:10:00,148.15,148.48,148.15,148.48,15190.0,137.922,138.2292,137.922,138.2292,15190.0
2017-06-28 11:20:00,148.45,148.55,148.19,148.21,34583.0,138.2013,138.2944,137.9592,137.9778,34583.0
2017-06-28 11:30:00,148.21,148.44,148.08,148.28,20900.0,137.9778,138.192,137.8568,138.043,20900.0
2017-06-28 11:40:00,148.27,148.45,148.21,148.43,24230.0,138.0337,138.2013,137.9778,138.1826,24230.0
2017-06-28 11:50:00,148.43,148.51,148.35,148.41,40818.0,138.1826,138.2571,138.1082,138.164,40818.0
2017-06-28 12:00:00,148.38,148.44,148.29,148.43,20551.0,138.1361,138.192,138.0523,138.1826,20551.0
2017-06-28 12:10:00,148.44,148.44,148.3,148.42,21148.0,138.192,138.192,138.0616,138.1733,21148.0
2017-06-28 12:20:00,148.42,148.44,148.21,148.26,26009.0,138.1733,138.192,137.9778,138.0244,26009.0
2017-06-28 12:30:00,148.27,148.39,148.23,148.34,12630.0,138.0337,138.1454,137.9965,138.0989,12630.0
2017-06-28 12:40:00,148.32,148.33,148.21,148.3,21544.0,138.0802,138.0895,137.9778,138.0616,21544.0
2017-06-28 12:50:00,148.32,148.44,148.31,148.33,11160.0,138.0802,138.192,138.0709,138.0895,11160.0
2017-06-28 13:00:00,148.32,148.32,148.23,148.23,13698.0,138.0802,138.0802,137.9965,137.9965,13698.0
2017-06-28 13:10:00,148.2,148.27,148.12,148.19,9318.0,137.9685,138.0337,137.894,137.9592,9318.0
2017-06-28 13:20:00,148.21,148.35,148.21,148.31,13676.0,137.9778,138.1082,137.9778,138.0709,13676.0
2017-06-28 13:30:00,148.29,148.29,148.14,148.26,6245.0,138.0523,138.0523,137.9127,138.0244,6245.0
2017-06-28 13:40:00,148.24,148.3,148.18,148.29,9910.0,138.0058,138.0616,137.9499,138.0523,9910.0
2017-06-28 13:50:00,148.38,148.4,148.23,148.26,8431.0,138.1361,138.1547,137.9965,138.0244,8431.0
2017-06-28 14:00:00,148.25,148.37,148.18,148.32,13233.0,138.0151,138.1268,137.9499,138.0802,13233.0
2017-06-28 14:10:00,148.32,148.5,148.23,148.29,12736.0,138.0802,138.2478,137.9965,138.0523,12736.0
2017-06-28 14:20:00,148.29,148.31,148.19,148.21,18586.0,138.0523,138.0709,137.9592,137.9778,18586.0
2017-06-28 14:30:00,148.21,148.35,148.18,148.29,10096.0,137.9778,138.1082,137.9499,138.0523,10096.0
2017-06-28 14:40:00,148.29,148.43,148.27,148.39,9189.0,138.0523,138.1826,138.0337,138.1454,9189.0
2017-06-28 14:50:00,148.38,148.48,148.33,148.41,16513.0,138.1361,138.2292,138.0895,138.164,16513.0
2017-06-28 15:00:00,148.43,148.77,148.43,148.77,16856.0,138.1826,138.4992,138.1826,138.4992,16856.0
2017-06-28 15:10:00,148.74,148.8,148.6,148.62,11872.0,138.4712,138.5271,138.3409,138.3595,11872.0
2017-06-28 15:20:00,148.61,148.73,148.49,148.68,15332.0,138.3502,138.4619,138.2385,138.4154,15332.0
2017-06-28 15:30:00,148.71,149.05,148.71,148.96,32270.0,138.4433,138.7598,138.4433,138.6761,32270.0
2017-06-28 15:40:00,148.96,149.02,148.81,148.81,41999.0,138.6761,138.7319,138.5364,138.5364,41999.0
2017-06-28 15:50:00,148.82,148.99,148.79,148.88,75244.0,138.5457,138.704,138.5178,138.6016,75244.0
2017-06-29 09:30:00,149.11,149.88,148.6,148.6,18786.0,138.8157,139.5325,138.3409,138.3409,18786.0
2017-06-29 09:40:00,148.58,148.69,147.65,147.87,29209.0,138.3223,138.4247,137.4565,137.6613,29209.0
2017-06-29 09:50:00,147.91,148.3,147.91,148.04,54794.0,137.6985,138.0616,137.6985,137.8196,54794.0
2017-06-29 10:00:00,148.03,148.15,147.38,147.51,140586.0,137.8103,137.922,137.2051,137.3262,140586.0
2017-06-29 10:10:00,147.51,147.51,146.7,146.78,24609.0,137.3262,137.3262,136.5721,136.6466,24609.0
2017-06-29 10:20:00,146.76,146.91,146.6,146.9,16779.0,136.6279,136.7676,136.479,136.7583,16779.0
2017-06-29 10:30:00,146.92,147.01,146.66,146.8,13971.0,136.7769,136.8607,136.5348,136.6652,13971.0
2017-06-29 10:40:00,146.84,147.1,146.81,147.05,14332.0,136.7024,136.9445,136.6745,136.8979,14332.0
2017-06-29 10:50:00,146.99,147.02,146.76,146.8,7198.0,136.8421,136.87,136.6279,136.6652,7198.0
2017-06-29 11:00:00,146.82,147.02,146.68,146.79,15794.0,136.6838,136.87,136.5535,136.6559,15794.0
2017-06-29 11:10:00,146.79,146.8,146.54,146.75,9740.0,136.6559,136.6652,136.4231,136.6186,9740.0
2017-06-29 11:20:00,146.8,146.99,146.4,146.5,43737.0,136.6652,136.8421,136.2928,136.3859,43737.0
2017-06-29 11:30:00,146.46,146.46,146.04,146.29,21208.0,136.3486,136.3486,135.9576,136.1904,21208.0
2017-06-29 11:40:00,146.23,146.38,146.11,146.19,32684.0,136.1345,136.2742,136.0228,136.0973,32684.0
2017-06-29 11:50:00,146.16,146.53,146.06,146.26,37310.0,136.0694,136.4138,135.9763,136.1625,37310.0
2017-06-29 12:00:00,146.18,146.59,145.89,146.52,46025.0,136.088,136.4697,135.818,136.4045,46025.0
2017-06-29 12:10:00,146.52,146.66,146.42,146.66,50251.0,136.4045,136.5348,136.3114,136.5348,50251.0
2017-06-29 12:20:00,146.69,146.98,146.6,146.64,37447.0,136.5628,136.8327,136.479,136.5162,37447.0
2017-06-29 12:30:00,146.64,146.94,146.61,146.84,17662.0,136.5162,136.7955,136.4883,136.7024,17662.0
2017-06-29 12:40:00,146.83,147.03,146.8,146.84,20597.0,136.6931,136.8793,136.6652,136.7024,20597.0
2017-06-29 12:50:00,146.86,146.86,146.47,146.5,11965.0,136.721,136.721,136.358,136.3859,11965.0
2017-06-29 13:00:00,146.44,146.63,146.44,146.52,22822.0,136.33,136.5069,136.33,136.4045,22822.0
2017-06-29 13:10:00,146.45,146.53,146.2,146.2,52922.0,136.3393,136.4138,136.1066,136.1066,52922.0
2017-06-29 13:20:00,146.19,146.26,145.88,145.93,15844.0,136.0973,136.1625,135.8087,135.8552,15844.0
2017-06-29 13:30:00,145.88,146.34,145.87,146.16,18221.0,135.8087,136.2369,135.7994,136.0694,18221.0
2017-06-29 13:40:00,146.16,146.27,146.09,146.18,7931.0,136.0694,136.1718,136.0042,136.088,7931.0
2017-06-29 13:50:00,146.15,146.21,146.05,146.12,8754.0,136.0601,136.1159,135.967,136.0321,8754.0
2017-06-29 14:00:00,146.12,146.4,145.95,146.15,10799.0,136.0321,136.2928,135.8739,136.0601,10799.0
2017-06-29 14:10:00,146.14,146.36,146.14,146.26,9400.0,136.0507,136.2556,136.0507,136.1625,9400.0
2017-06-29 14:20:00,146.25,146.32,146.14,146.23,14558.0,136.1531,136.2183,136.0507,136.1345,14558.0
2017-06-29 14:30:00,146.28,146.31,146.15,146.28,10010.0,136.1811,136.209,136.0601,136.1811,10010.0
2017-06-29 14:40:00,146.3,146.42,146.1,146.1,8177.0,136.1997,136.3114,136.0135,136.0135,8177.0
2017-06-29 14:50:00,146.1,146.3,146.02,146.22,13464.0,136.0135,136.1997,135.939,136.1252,13464.0
2017-06-29 15:00:00,146.28,146.54,146.2,146.44,22208.0,136.1811,136.4231,136.1066,136.33,22208.0
2017-06-29 15:10:00,146.41,146.47,146.24,146.47,19759.0,136.3021,136.358,136.1438,136.358,19759.0
2017-06-29 15:20:00,146.47,146.47,146.1,146.21,10507.0,136.358,136.358,136.0135,136.1159,10507.0
2017-06-29 15:30:00,146.2,146.42,146.2,146.37,27432.0,136.1066,136.3114,136.1066,136.2649,27432.0
2017-06-29 15:40:00,146.37,146.37,146.1,146.12,27782.0,136.2649,136.2649,136.0135,136.0321,27782.0
2017-06-29 15:50:00,146.12,146.21,146.02,146.06,61682.0,136.0321,136.1159,135.939,135.9763,61682.0
2017-06-30 09:30:00,146.38,146.68,146.09,146.68,22881.0,136.2742,136.5535,136.0042,136.5535,22881.0
2017-06-30 09:40:00,146.73,146.84,146.54,146.69,16020.0,136.6,136.7024,136.4231,136.5628,16020.0
2017-06-30 09:50:00,146.7,146.7,146.07,146.07,20052.0,136.5721,136.5721,135.9856,135.9856,20052.0
2017-06-30 10:00:00,146.07,146.26,145.96,146.24,17887.0,135.9856,136.1625,135.8832,136.1438,17887.0
2017-06-30 10:10:00,146.21,146.21,145.93,145.97,18966.0,136.1159,136.1159,135.8552,135.8925,18966.0
2017-06-30 10:20:00,145.98,146.12,145.89,146.02,27052.0,135.9018,136.0321,135.818,135.939,27052.0
2017-06-30 10:30:00,146.03,146.15,145.88,145.88,31891.0,135.9483,136.0601,135.8087,135.8087,31891.0
2017-06-30 10:40:00,145.94,146.05,145.73,145.74,12466.0,135.8645,135.967,135.669,135.6784,12466.0
2017-06-30 10:50:00,145.74,146.11,145.71,146.01,16310.0,135.6784,136.0228,135.6504,135.9297,16310.0
2017-06-30 11:00:00,146.0,146.12,145.91,146.08,14923.0,135.9204,136.0321,135.8366,135.9949,14923.0
2017-06-30 11:10:00,146.11,146.13,145.99,146.1,10421.0,136.0228,136.0414,135.9111,136.0135,10421.0
2017-06-30 11:20:00,146.13,146.14,145.75,145.75,12119.0,136.0414,136.0507,135.6877,135.6877,12119.0
2017-06-30 11:30:00,145.72,145.94,145.71,145.89,13372.0,135.6597,135.8645,135.6504,135.818,13372.0
2017-06-30 11:40:00,145.92,146.17,145.92,146.14,7310.0,135.8459,136.0787,135.8459,136.0507,7310.0
2017-06-30 11:50:00,146.12,146.17,146.0,146.0,12773.0,136.0321,136.0787,135.9204,135.9204,12773.0
2017-06-30 12:00:00,145.99,146.14,145.94,146.13,14599.0,135.9111,136.0507,135.8645,136.0414,14599.0
2017-06-30 12:10:00,146.14,146.2,146.06,146.12,23136.0,136.0507,136.1066,135.9763,136.0321,23136.0
2017-06-30 12:20:00,146.14,146.18,146.05,146.09,9955.0,136.0507,136.088,135.967,136.0042,9955.0
2017-06-30 12:30:00,146.11,146.12,146.02,146.02,8091.0,136.0228,136.0321,135.939,135.939,8091.0
2017-06-30 12:40:00,146.02,146.11,146.0,146.0,14662.0,135.939,136.0228,135.9204,135.9204,14662.0
2017-06-30 12:50:00,146.01,146.09,145.98,146.07,8374.0,135.9297,136.0042,135.9018,135.9856,8374.0
2017-06-30 13:00:00,146.1,146.12,146.01,146.09,11031.0,136.0135,136.0321,135.9297,136.0042,11031.0
2017-06-30 13:10:00,146.1,146.12,145.97,146.01,13156.0,136.0135,136.0321,135.8925,135.9297,13156.0
2017-06-30 13:20:00,146.06,146.06,145.85,146.02,7172.0,135.9763,135.9763,135.7808,135.939,7172.0
2017-06-30 13:30:00,146.01,146.02,145.83,145.85,15079.0,135.9297,135.939,135.7621,135.7808,15079.0
2017-06-30 13:40:00,145.89,145.98,145.81,145.98,5414.0,135.818,135.9018,135.7435,135.9018,5414.0
2017-06-30 13:50:00,145.96,146.1,145.88,146.08,11772.0,135.8832,136.0135,135.8087,135.9949,11772.0
2017-06-30 14:00:00,146.05,146.11,145.99,146.03,12956.0,135.967,136.0228,135.9111,135.9483,12956.0
2017-06-30 14:10:00,146.02,146.12,146.02,146.09,11864.0,135.939,136.0321,135.939,136.0042,11864.0
2017-06-30 14:20:00,146.1,146.14,146.08,146.12,18393.0,136.0135,136.0507,135.9949,136.0321,18393.0
2017-06-30 14:30:00,146.11,146.38,146.11,146.23,32636.0,136.0228,136.2742,136.0228,136.1345,32636.0
2017-06-30 14:40:00,146.24,146.47,146.18,146.37,15797.0,136.1438,136.358,136.088,136.2649,15797.0
2017-06-30 14:50:00,146.42,146.49,146.37,146.46,38759.0,136.3114,136.3766,136.2649,136.3486,38759.0
2017-06-30 15:00:00,146.47,146.65,146.47,146.59,12982.0,136.358,136.5255,136.358,136.4697,12982.0
2017-06-30 15:10:00,146.59,146.59,146.29,146.48,28761.0,136.4697,136.4697,136.1904,136.3673,28761.0
2017-06-30 15:20:00,146.49,146.53,146.38,146.5,26382.0,136.3766,136.4138,136.2742,136.3859,26382.0
2017-06-30 15:30:00,146.5,146.5,146.24,146.4,27305.0,136.3859,136.3859,136.1438,136.2928,27305.0
2017-06-30 15:40:00,146.4,146.56,146.39,146.53,47384.0,136.2928,136.4417,136.2835,136.4138,47384.0
2017-06-30 15:50:00,146.55,146.55,145.97,145.99,94975.0,136.4324,136.4324,135.8925,135.9111,94975.0
2017-07-03 09:30:00,146.42,147.31,146.29,146.68,47630.0,136.3114,137.14,136.1904,136.5535,47630.0
2017-07-03 09:40:00,146.66,147.14,146.54,147.06,14170.0,136.5348,136.9817,136.4231,136.9072,14170.0
2017-07-03 09:50:00,147.09,147.09,146.94,146.96,12970.0,136.9352,136.9352,136.7955,136.8141,12970.0
2017-07-03 10:00:00,146.99,147.31,146.86,147.31,16128.0,136.8421,137.14,136.721,137.14,16128.0
2017-07-03 10:10:00,147.32,147.64,147.14,147.15,13639.0,137.1493,137.4472,136.9817,136.991,13639.0
2017-07-03 10:20:00,147.23,147.23,146.85,146.93,22255.0,137.0655,137.0655,136.7117,136.7862,22255.0
2017-07-03 10:30:00,146.92,147.04,146.7,146.74,30960.0,136.7769,136.8886,136.5721,136.6093,30960.0
2017-07-03 10:40:00,146.77,146.82,146.6,146.82,17643.0,136.6372,136.6838,136.479,136.6838,17643.0
2017-07-03 10:50:00,146.82,147.04,146.77,146.89,17452.0,136.6838,136.8886,136.6372,136.749,17452.0
2017-07-03 11:00:00,146.89,147.04,146.75,146.76,22407.0,136.749,136.8886,136.6186,136.6279,22407.0
2017-07-03 11:10:00,146.81,146.99,146.74,146.82,14600.0,136.6745,136.8421,136.6093,136.6838,14600.0
2017-07-03 11:20:00,146.86,146.89,146.77,146.89,12304.0,136.721,136.749,136.6372,136.749,12304.0
2017-07-03 11:30:00,146.9,147.06,146.89,146.92,15178.0,136.7583,136.9072,136.749,136.7769,15178.0
2017-07-03 11:40:00,146.94,146.98,146.84,146.98,8024.0,136.7955,136.8327,136.7024,136.8327,8024.0
2017-07-03 11:50:00,146.94,146.96,146.82,146.83,9382.0,136.7955,136.8141,136.6838,136.6931,9382.0
2017-07-03 12:00:00,146.84,146.86,146.42,146.44,22002.0,136.7024,136.721,136.3114,136.33,22002.0
2017-07-03 12:10:00,146.43,146.43,146.07,146.13,16339.0,136.3207,136.3207,135.9856,136.0414,16339.0
2017-07-03 12:20:00,146.15,146.21,146.13,146.15,11442.0,136.0601,136.1159,136.0414,136.0601,11442.0
2017-07-03 12:30:00,146.16,146.16,145.86,145.98,30964.0,136.0694,136.0694,135.7901,135.9018,30964.0
2017-07-03 12:40:00,146.0,146.02,145.82,145.85,22747.0,135.9204,135.939,135.7528,135.7808,22747.0
2017-07-03 12:50:00,145.88,146.02,145.75,145.76,40659.0,135.8087,135.939,135.6877,135.697,40659.0
2017-07-05 09:30:00,146.07,146.87,146.07,146.41,44954.0,135.9856,136.7303,135.9856,136.3021,44954.0
2017-07-05 09:40:00,146.39,147.24,146.38,147.02,71046.0,136.2835,137.0748,136.2742,136.87,71046.0
2017-07-05 09:50:00,147.08,147.6,146.98,147.6,18948.0,136.9258,137.4099,136.8327,137.4099,18948.0
2017-07-05 10:00:00,147.56,147.56,146.81,146.91,18774.0,137.3727,137.3727,136.6745,136.7676,18774.0
2017-07-05 10:10:00,146.91,147.18,146.78,146.78,20182.0,136.7676,137.0189,136.6466,136.6466,20182.0
2017-07-05 10:20:00,146.81,147.12,146.67,147.12,18368.0,136.6745,136.9631,136.5442,136.9631,18368.0
2017-07-05 10:30:00,147.13,147.33,147.1,147.29,15391.0,136.9724,137.1586,136.9445,137.1213,15391.0
2017-07-05 10:40:00,147.3,147.64,147.28,147.5,11150.0,137.1307,137.4472,137.112,137.3169,11150.0
2017-07-05 10:50:00,147.47,147.85,147.47,147.79,14897.0,137.2889,137.6427,137.2889,137.5868,14897.0
2017-07-05 11:00:00,147.83,147.87,147.68,147.8,15067.0,137.6241,137.6613,137.4844,137.5961,15067.0
2017-07-05 11:10:00,147.79,147.98,147.66,147.94,13128.0,137.5868,137.7637,137.4658,137.7265,13128.0
2017-07-05 11:20:00,147.97,148.13,147.85,148.03,24580.0,137.7544,137.9034,137.6427,137.8103,24580.0
2017-07-05 11:30:00,148.03,148.13,147.87,148.05,24097.0,137.8103,137.9034,137.6613,137.8289,24097.0
2017-07-05 11:40:00,148.03,148.03,147.6,147.6,16769.0,137.8103,137.8103,137.4099,137.4099,16769.0
2017-07-05 11:50:00,147.59,147.87,147.54,147.87,20210.0,137.4006,137.6613,137.3541,137.6613,20210.0
2017-07-05 12:00:00,147.91,148.0,147.82,147.94,18197.0,137.6985,137.7823,137.6148,137.7265,18197.0
2017-07-05 12:10:00,147.96,148.1,147.93,148.01,13085.0,137.7451,137.8754,137.7172,137.7916,13085.0
2017-07-05 12:20:00,148.04,148.05,147.77,147.81,9500.0,137.8196,137.8289,137.5682,137.6054,9500.0
2017-07-05 12:30:00,147.8,147.94,147.71,147.94,9657.0,137.5961,137.7265,137.5124,137.7265,9657.0
2017-07-05 12:40:00,147.95,148.08,147.86,148.06,10049.0,137.7358,137.8568,137.652,137.8382,10049.0
2017-07-05 12:50:00,148.08,148.1,147.97,148.03,8609.0,137.8568,137.8754,137.7544,137.8103,8609.0
2017-07-05 13:00:00,148.0,148.0,147.87,147.88,18523.0,137.7823,137.7823,137.6613,137.6706,18523.0
2017-07-05 13:10:00,147.9,148.1,147.86,148.1,13909.0,137.6892,137.8754,137.652,137.8754,13909.0
2017-07-05 13:20:00,148.03,148.18,148.03,148.03,10111.0,137.8103,137.9499,137.8103,137.8103,10111.0
2017-07-05 13:30:00,148.08,148.21,148.05,148.21,8138.0,137.8568,137.9778,137.8289,137.9778,8138.0
2017-07-05 13:40:00,148.25,148.31,148.2,148.31,13688.0,138.0151,138.0709,137.9685,138.0709,13688.0
2017-07-05 13:50:00,148.28,148.42,148.23,148.27,10589.0,138.043,138.1733,137.9965,138.0337,10589.0
2017-07-05 14:00:00,148.26,148.34,148.03,148.03,14616.0,138.0244,138.0989,137.8103,137.8103,14616.0
2017-07-05 14:10:00,148.04,148.14,148.01,148.04,20540.0,137.8196,137.9127,137.7916,137.8196,20540.0
2017-07-05 14:20:00,148.03,148.31,148.03,148.28,16695.0,137.8103,138.0709,137.8103,138.043,16695.0
2017-07-05 14:30:00,148.31,148.39,148.13,148.13,9567.0,138.0709,138.1454,137.9034,137.9034,9567.0
2017-07-05 14:40:00,148.14,148.19,147.87,147.87,35622.0,137.9127,137.9592,137.6613,137.6613,35622.0
2017-07-05 14:50:00,147.84,148.05,147.74,147.81,13372.0,137.6334,137.8289,137.5403,137.6054,13372.0
2017-07-05 15:00:00,147.81,147.84,147.64,147.68,19206.0,137.6054,137.6334,137.4472,137.4844,19206.0
2017-07-05 15:10:00,147.7,147.79,147.63,147.74,18304.0,137.503,137.5868,137.4379,137.5403,18304.0
2017-07-05 15:20:00,147.75,147.78,147.62,147.63,23087.0,137.5496,137.5775,137.4286,137.4379,23087.0
2017-07-05 15:30:00,147.59,147.73,147.58,147.66,42463.0,137.4006,137.531,137.3913,137.4658,42463.0
2017-07-05 15:40:00,147.65,147.83,147.59,147.6,45794.0,137.4565,137.6241,137.4006,137.4099,45794.0
2017-07-05 15:50:00,147.59,147.68,147.39,147.57,132135.0,137.4006,137.4844,137.2144,137.382,132135.0
2017-07-06 09:30:00,147.27,147.45,146.48,146.72,17525.0,137.1027,137.2703,136.3673,136.5907,17525.0
2017-07-06 09:40:00,146.67,146.77,145.75,145.83,15581.0,136.5442,136.6372,135.6877,135.7621,15581.0
2017-07-06 09:50:00,145.81,146.52,145.81,146.52,15309.0,135.7435,136.4045,135.7435,136.4045,15309.0
2017-07-06 10:00:00,146.53,146.85,146.36,146.83,15641.0,136.4138,136.7117,136.2556,136.6931,15641.0
2017-07-06 10:10:00,146.88,147.02,146.8,147.01,11938.0,136.7397,136.87,136.6652,136.8607,11938.0
2017-07-06 10:20:00,147.01,147.15,146.8,146.92,20128.0,136.8607,136.991,136.6652,136.7769,20128.0
2017-07-06 10:30:00,146.91,146.91,146.71,146.88,9036.0,136.7676,136.7676,136.5814,136.7397,9036.0
2017-07-06 10:40:00,146.89,146.94,146.74,146.89,14854.0,136.749,136.7955,136.6093,136.749,14854.0
2017-07-06 10:50:00,146.9,147.13,146.87,147.12,16670.0,136.7583,136.9724,136.7303,136.9631,16670.0
2017-07-06 11:00:00,147.15,147.16,146.8,146.8,18699.0,136.991,137.0003,136.6652,136.6652,18699.0
2017-07-06 11:10:00,146.78,146.87,146.71,146.87,15939.0,136.6466,136.7303,136.5814,136.7303,15939.0
2017-07-06 11:20:00,146.86,147.0,146.79,146.96,11624.0,136.721,136.8514,136.6559,136.8141,11624.0
2017-07-06 11:30:00,146.96,147.05,146.78,147.01,12299.0,136.8141,136.8979,136.6466,136.8607,12299.0
2017-07-06 11:40:00,147.0,147.15,146.96,147.03,12308.0,136.8514,136.991,136.8141,136.8793,12308.0
2017-07-06 11:50:00,147.03,147.46,146.97,147.46,24697.0,136.8793,137.2796,136.8234,137.2796,24697.0
2017-07-06 12:00:00,147.5,147.58,147.18,147.24,14629.0,137.3169,137.3913,137.0189,137.0748,14629.0
2017-07-06 12:10:00,147.24,147.26,146.95,147.02,17519.0,137.0748,137.0934,136.8048,136.87,17519.0
2017-07-06 12:20:00,147.02,147.18,146.91,147.0,20024.0,136.87,137.0189,136.7676,136.8514,20024.0
2017-07-06 12:30:00,147.01,147.22,146.96,147.22,10613.0,136.8607,137.0562,136.8141,137.0562,10613.0
2017-07-06 12:40:00,147.22,147.36,147.16,147.35,8102.0,137.0562,137.1865,137.0003,137.1772,8102.0
2017-07-06 12:50:00,147.32,147.52,147.28,147.48,11182.0,137.1493,137.3355,137.112,137.2982,11182.0
2017-07-06 13:00:00,147.48,147.7,147.48,147.64,13332.0,137.2982,137.503,137.2982,137.4472,13332.0
2017-07-06 13:10:00,147.61,147.79,147.54,147.72,20371.0,137.4193,137.5868,137.3541,137.5217,20371.0
2017-07-06 13:20:00,147.7,147.87,147.7,147.78,20859.0,137.503,137.6613,137.503,137.5775,20859.0
2017-07-06 13:30:00,147.78,147.86,147.69,147.76,13045.0,137.5775,137.652,137.4937,137.5589,13045.0
2017-07-06 13:40:00,147.76,147.8,147.3,147.67,13557.0,137.5589,137.5961,137.1307,137.4751,13557.0
2017-07-06 13:50:00,147.6,147.71,147.56,147.71,10520.0,137.4099,137.5124,137.3727,137.5124,10520.0
2017-07-06 14:00:00,147.67,147.69,147.38,147.54,10714.0,137.4751,137.4937,137.2051,137.3541,10714.0
2017-07-06 14:10:00,147.54,147.54,147.24,147.29,63363.0,137.3541,137.3541,137.0748,137.1213,63363.0
2017-07-06 14:20:00,147.25,147.29,146.94,146.99,68992.0,137.0841,137.1213,136.7955,136.8421,68992.0
2017-07-06 14:30:00,146.94,146.99,146.8,146.94,8491.0,136.7955,136.8421,136.6652,136.7955,8491.0
2017-07-06 14:40:00,146.96,146.98,146.68,146.75,33240.0,136.8141,136.8327,136.5535,136.6186,33240.0
2017-07-06 14:50:00,146.75,146.78,146.59,146.77,19295.0,136.6186,136.6466,136.4697,136.6372,19295.0
2017-07-06 15:00:00,146.75,146.82,146.63,146.72,23366.0,136.6186,136.6838,136.5069,136.5907,23366.0
2017-07-06 15:10:00,146.74,146.77,146.63,146.77,14938.0,136.6093,136.6372,136.5069,136.6372,14938.0
2017-07-06 15:20:00,146.77,146.77,146.56,146.59,14567.0,136.6372,136.6372,136.4417,136.4697,14567.0
2017-07-06 15:30:00,146.6,146.6,146.32,146.36,13394.0,136.479,136.479,136.2183,136.2556,13394.0
2017-07-06 15:40:00,146.39,146.4,146.09,146.35,40575.0,136.2835,136.2928,136.0042,136.2462,40575.0
2017-07-06 15:50:00,146.37,146.45,146.27,146.37,63134.0,136.2649,136.3393,136.1718,136.2649,63134.0
2017-07-07 09:30:00,146.5,147.2,146.28,146.33,22601.0,136.3859,137.0376,136.1811,136.2276,22601.0
2017-07-07 09:40:00,146.3,146.7,145.97,146.69,21696.0,136.1997,136.5721,135.8925,136.5628,21696.0
2017-07-07 09:50:00,146.71,147.45,146.63,147.45,35232.0,136.5814,137.2703,136.5069,137.2703,35232.0
2017-07-07 10:00:00,147.43,147.44,147.26,147.37,14397.0,137.2517,137.261,137.0934,137.1958,14397.0
2017-07-07 10:10:00,147.37,147.55,147.32,147.55,12340.0,137.1958,137.3634,137.1493,137.3634,12340.0
2017-07-07 10:20:00,147.5,147.79,147.38,147.79,13164.0,137.3169,137.5868,137.2051,137.5868,13164.0
2017-07-07 10:30:00,147.79,148.11,147.7,148.03,17991.0,137.5868,137.8847,137.503,137.8103,17991.0
2017-07-07 10:40:00,148.09,148.29,148.0,148.26,27228.0,137.8661,138.0523,137.7823,138.0244,27228.0
2017-07-07 10:50:00,148.29,148.62,148.27,148.58,23360.0,138.0523,138.3595,138.0337,138.3223,23360.0
2017-07-07 11:00:00,148.52,148.74,148.5,148.65,53295.0,138.2664,138.4712,138.2478,138.3875,53295.0
2017-07-07 11:10:00,148.67,148.9,148.66,148.75,18979.0,138.4061,138.6202,138.3968,138.4806,18979.0
2017-07-07 11:20:00,148.76,149.07,148.67,148.91,45950.0,138.4899,138.7785,138.4061,138.6295,45950.0
2017-07-07 11:30:00,148.88,149.04,148.83,148.93,16852.0,138.6016,138.7505,138.555,138.6481,16852.0
2017-07-07 11:40:00,148.88,148.9,148.78,148.78,18804.0,138.6016,138.6202,138.5085,138.5085,18804.0
2017-07-07 11:50:00,148.84,149.11,148.81,149.04,17336.0,138.5643,138.8157,138.5364,138.7505,17336.0
2017-07-07 12:00:00,149.06,149.12,148.91,148.99,18463.0,138.7692,138.825,138.6295,138.704,18463.0
2017-07-07 12:10:00,148.99,149.24,148.99,149.22,16694.0,138.704,138.9367,138.704,138.9181,16694.0
2017-07-07 12:20:00,149.26,149.51,149.25,149.44,21563.0,138.9553,139.1881,138.946,139.1229,21563.0
2017-07-07 12:30:00,149.43,149.6,149.39,149.6,17568.0,139.1136,139.2719,139.0764,139.2719,17568.0
2017-07-07 12:40:00,149.56,149.77,149.55,149.71,22737.0,139.2346,139.4301,139.2253,139.3743,22737.0
2017-07-07 12:50:00,149.71,149.79,149.69,149.7,11397.0,139.3743,139.4488,139.3557,139.365,11397.0
2017-07-07 13:00:00,149.7,149.79,149.69,149.78,14846.0,139.365,139.4488,139.3557,139.4394,14846.0
2017-07-07 13:10:00,149.79,149.8,149.58,149.58,28556.0,139.4488,139.4581,139.2533,139.2533,28556.0
2017-07-07 13:20:00,149.53,149.54,149.38,149.4,8164.0,139.2067,139.216,139.0671,139.0857,8164.0
2017-07-07 13:30:00,149.4,149.44,149.13,149.2,13721.0,139.0857,139.1229,138.8343,138.8995,13721.0
2017-07-07 13:40:00,149.2,149.36,149.14,149.16,7757.0,138.8995,139.0484,138.8436,138.8622,7757.0
2017-07-07 13:50:00,149.21,149.21,149.05,149.18,13671.0,138.9088,138.9088,138.7598,138.8809,13671.0
2017-07-07 14:00:00,149.22,149.22,149.1,149.2,10983.0,138.9181,138.9181,138.8064,138.8995,10983.0
2017-07-07 14:10:00,149.18,149.28,149.15,149.16,8054.0,138.8809,138.974,138.8529,138.8622,8054.0
2017-07-07 14:20:00,149.19,149.27,149.17,149.24,9970.0,138.8902,138.9647,138.8716,138.9367,9970.0
2017-07-07 14:30:00,149.23,149.23,149.13,149.2,7866.0,138.9274,138.9274,138.8343,138.8995,7866.0
2017-07-07 14:40:00,149.18,149.2,149.11,149.19,16294.0,138.8809,138.8995,138.8157,138.8902,16294.0
2017-07-07 14:50:00,149.23,149.23,149.08,149.11,9091.0,138.9274,138.9274,138.7878,138.8157,9091.0
2017-07-07 15:00:00,149.1,149.13,148.71,148.75,14707.0,138.8064,138.8343,138.4433,138.4806,14707.0
2017-07-07 15:10:00,148.72,148.77,148.58,148.6,13050.0,138.4526,138.4992,138.3223,138.3409,13050.0
2017-07-07 15:20:00,148.58,148.66,148.54,148.6,21556.0,138.3223,138.3968,138.2851,138.3409,21556.0
2017-07-07 15:30:00,148.61,148.69,148.57,148.58,23813.0,138.3502,138.4247,138.313,138.3223,23813.0
2017-07-07 15:40:00,148.58,148.74,148.55,148.74,46201.0,138.3223,138.4712,138.2944,138.4712,46201.0
2017-07-07 15:50:00,148.74,148.88,148.64,148.71,83194.0,138.4712,138.6016,138.3781,138.4433,83194.0
2017-07-10 09:30:00,148.55,149.27,148.35,148.73,56261.0,138.2944,138.9647,138.1082,138.4619,56261.0
2017-07-10 09:40:00,148.58,148.61,148.4,148.43,17632.0,138.3223,138.3502,138.1547,138.1826,17632.0
2017-07-10 09:50:00,148.5,148.53,148.04,148.15,36064.0,138.2478,138.2757,137.8196,137.922,36064.0
2017-07-10 10:00:00,148.23,148.52,148.13,148.4,33600.0,137.9965,138.2664,137.9034,138.1547,33600.0
2017-07-10 10:10:00,148.43,148.72,148.42,148.67,11391.0,138.1826,138.4526,138.1733,138.4061,11391.0
2017-07-10 10:20:00,148.7,148.84,148.64,148.67,13592.0,138.434,138.5643,138.3781,138.4061,13592.0
2017-07-10 10:30:00,148.65,148.9,148.6,148.86,15464.0,138.3875,138.6202,138.3409,138.583,15464.0
2017-07-10 10:40:00,148.86,149.05,148.86,148.92,12325.0,138.583,138.7598,138.583,138.6388,12325.0
2017-07-10 10:50:00,148.97,149.02,148.87,148.95,12385.0,138.6854,138.7319,138.5923,138.6667,12385.0
2017-07-10 11:00:00,148.95,149.15,148.88,149.15,13541.0,138.6667,138.8529,138.6016,138.8529,13541.0
2017-07-10 11:10:00,149.12,149.2,148.97,149.05,16000.0,138.825,138.8995,138.6854,138.7598,16000.0
2017-07-10 11:20:00,149.01,149.04,148.55,148.68,15680.0,138.7226,138.7505,138.2944,138.4154,15680.0
2017-07-10 11:30:00,148.68,148.73,148.51,148.69,17477.0,138.4154,138.4619,138.2571,138.4247,17477.0
2017-07-10 11:40:00,148.65,148.73,148.46,148.54,57850.0,138.3875,138.4619,138.2106,138.2851,57850.0
2017-07-10 11:50:00,148.57,148.59,148.31,148.37,41826.0,138.313,138.3316,138.0709,138.1268,41826.0
2017-07-10 12:00:00,148.36,148.62,148.35,148.62,7840.0,138.1175,138.3595,138.1082,138.3595,7840.0
2017-07-10 12:10:00,148.68,148.7,148.56,148.65,7744.0,138.4154,138.434,138.3037,138.3875,7744.0
2017-07-10 12:20:00,148.63,148.72,148.52,148.68,11023.0,138.3688,138.4526,138.2664,138.4154,11023.0
2017-07-10 12:30:00,148.71,148.86,148.61,148.76,49651.0,138.4433,138.583,138.3502,138.4899,49651.0
2017-07-10 12:40:00,148.75,148.8,148.48,148.5,11652.0,138.4806,138.5271,138.2292,138.2478,11652.0
2017-07-10 12:50:00,148.54,148.58,148.45,148.58,7859.0,138.2851,138.3223,138.2013,138.3223,7859.0
2017-07-10 13:00:00,148.54,148.7,148.52,148.68,9294.0,138.2851,138.434,138.2664,138.4154,9294.0
2017-07-10 13:10:00,148.65,148.71,148.55,148.63,7398.0,138.3875,138.4433,138.2944,138.3688,7398.0
2017-07-10 13:20:00,148.63,148.71,148.52,148.52,24459.0,138.3688,138.4433,138.2664,138.2664,24459.0
2017-07-10 13:30:00,148.46,148.57,148.36,148.43,13517.0,138.2106,138.313,138.1175,138.1826,13517.0
2017-07-10 13:40:00,148.43,148.56,148.43,148.56,7436.0,138.1826,138.3037,138.1826,138.3037,7436.0
2017-07-10 13:50:00,148.6,148.7,148.51,148.66,6330.0,138.3409,138.434,138.2571,138.3968,6330.0
2017-07-10 14:00:00,148.64,148.78,148.63,148.65,10803.0,138.3781,138.5085,138.3688,138.3875,10803.0
2017-07-10 14:10:00,148.63,148.81,148.62,148.81,38944.0,138.3688,138.5364,138.3595,138.5364,38944.0
2017-07-10 14:20:00,148.83,148.93,148.64,148.67,38879.0,138.555,138.6481,138.3781,138.4061,38879.0
2017-07-10 14:30:00,148.65,148.82,148.65,148.76,9903.0,138.3875,138.5457,138.3875,138.4899,9903.0
2017-07-10 14:40:00,148.76,148.78,148.68,148.68,7249.0,138.4899,138.5085,138.4154,138.4154,7249.0
2017-07-10 14:50:00,148.72,148.76,148.67,148.7,6438.0,138.4526,138.4899,138.4061,138.434,6438.0
2017-07-10 15:00:00,148.72,148.82,148.72,148.77,10707.0,138.4526,138.5457,138.4526,138.4992,10707.0
2017-07-10 15:10:00,148.8,148.85,148.69,148.75,19452.0,138.5271,138.5736,138.4247,138.4806,19452.0
2017-07-10 15:20:00,148.74,148.76,148.6,148.71,18859.0,138.4712,138.4899,138.3409,138.4433,18859.0
2017-07-10 15:30:00,148.72,149.04,148.72,149.04,50681.0,138.4526,138.7505,138.4526,138.7505,50681.0
2017-07-10 15:40:00,149.0,149.07,148.83,148.84,38356.0,138.7133,138.7785,138.555,138.5643,38356.0
2017-07-10 15:50:00,148.83,148.87,148.72,148.75,82205.0,138.555,138.5923,138.4526,138.4806,82205.0
2017-07-11 09:30:00,148.31,148.53,148.05,148.16,20324.0,138.0709,138.2757,137.8289,137.9313,20324.0
2017-07-11 09:40:00,148.16,148.55,148.15,148.34,18251.0,137.9313,138.2944,137.922,138.0989,18251.0
2017-07-11 09:50:00,148.37,148.45,147.81,147.88,15686.0,138.1268,138.2013,137.6054,137.6706,15686.0
2017-07-11 10:00:00,147.94,147.98,147.72,147.83,18638.0,137.7265,137.7637,137.5217,137.6241,18638.0
2017-07-11 10:10:00,147.83,148.21,147.81,147.86,12347.0,137.6241,137.9778,137.6054,137.652,12347.0
2017-07-11 10:20:00,147.94,148.2,147.57,148.2,34289.0,137.7265,137.9685,137.382,137.9685,34289.0
2017-07-11 10:30:00,148.19,148.32,147.98,148.17,18888.0,137.9592,138.0802,137.7637,137.9406,18888.0
2017-07-11 10:40:00,148.21,148.21,147.99,148.08,8975.0,137.9778,137.9778,137.773,137.8568,8975.0
2017-07-11 10:50:00,148.14,148.26,148.0,148.22,15866.0,137.9127,138.0244,137.7823,137.9871,15866.0
2017-07-11 11:00:00,148.16,148.31,148.1,148.17,11955.0,137.9313,138.0709,137.8754,137.9406,11955.0
2017-07-11 11:10:00,148.19,148.55,148.11,148.43,25586.0,137.9592,138.2944,137.8847,138.1826,25586.0
2017-07-11 11:20:00,148.37,148.37,147.2,147.41,14267.0,138.1268,138.1268,137.0376,137.2331,14267.0
2017-07-11 11:30:00,147.4,147.76,147.4,147.57,10954.0,137.2238,137.5589,137.2238,137.382,10954.0
2017-07-11 11:40:00,147.5,147.7,147.44,147.44,6665.0,137.3169,137.503,137.261,137.261,6665.0
2017-07-11 11:50:00,147.54,147.72,147.45,147.45,5800.0,137.3541,137.5217,137.2703,137.2703,5800.0
2017-07-11 12:00:00,147.45,147.56,147.05,147.17,14199.0,137.2703,137.3727,136.8979,137.0096,14199.0
2017-07-11 12:10:00,147.13,147.18,146.96,147.06,12433.0,136.9724,137.0189,136.8141,136.9072,12433.0
2017-07-11 12:20:00,147.1,147.29,147.08,147.27,10180.0,136.9445,137.1213,136.9258,137.1027,10180.0
2017-07-11 12:30:00,147.31,147.5,147.3,147.38,6077.0,137.14,137.3169,137.1307,137.2051,6077.0
2017-07-11 12:40:00,147.4,147.71,147.39,147.54,9750.0,137.2238,137.5124,137.2144,137.3541,9750.0
2017-07-11 12:50:00,147.59,147.89,147.59,147.8,12090.0,137.4006,137.6799,137.4006,137.5961,12090.0
2017-07-11 13:00:00,147.82,147.95,147.59,147.6,24839.0,137.6148,137.7358,137.4006,137.4099,24839.0
2017-07-11 13:10:00,147.6,147.63,147.43,147.48,5764.0,137.4099,137.4379,137.2517,137.2982,5764.0
2017-07-11 13:20:00,147.48,147.59,147.35,147.47,12652.0,137.2982,137.4006,137.1772,137.2889,12652.0
2017-07-11 13:30:00,147.48,147.62,147.44,147.61,6009.0,137.2982,137.4286,137.261,137.4193,6009.0
2017-07-11 13:40:00,147.61,148.01,147.58,148.0,7200.0,137.4193,137.7916,137.3913,137.7823,7200.0
2017-07-11 13:50:00,148.01,148.13,147.95,148.07,9075.0,137.7916,137.9034,137.7358,137.8475,9075.0
2017-07-11 14:00:00,148.05,148.12,147.92,147.92,6680.0,137.8289,137.894,137.7079,137.7079,6680.0
2017-07-11 14:10:00,147.91,147.98,147.81,147.81,4397.0,137.6985,137.7637,137.6054,137.6054,4397.0
2017-07-11 14:20:00,147.83,148.08,147.83,148.06,8368.0,137.6241,137.8568,137.6241,137.8382,8368.0
2017-07-11 14:30:00,148.0,148.0,147.83,147.88,5613.0,137.7823,137.7823,137.6241,137.6706,5613.0
2017-07-11 14:40:00,147.84,147.94,147.78,147.81,4800.0,137.6334,137.7265,137.5775,137.6054,4800.0
2017-07-11 14:50:00,147.81,147.85,147.7,147.78,6479.0,137.6054,137.6427,137.503,137.5775,6479.0
2017-07-11 15:00:00,147.75,147.94,147.72,147.87,8330.0,137.5496,137.7265,137.5217,137.6613,8330.0
2017-07-11 15:10:00,147.92,148.08,147.92,148.08,8356.0,137.7079,137.8568,137.7079,137.8568,8356.0
2017-07-11 15:20:00,148.09,148.11,147.98,148.06,23138.0,137.8661,137.8847,137.7637,137.8382,23138.0
2017-07-11 15:30:00,148.05,148.38,148.04,148.05,17125.0,137.8289,138.1361,137.8196,137.8289,17125.0
2017-07-11 15:40:00,148.05,148.06,147.95,148.03,34133.0,137.8289,137.8382,137.7358,137.8103,34133.0
2017-07-11 15:50:00,148.03,148.11,147.88,147.92,50426.0,137.8103,137.8847,137.6706,137.7079,50426.0
2017-07-12 09:30:00,148.48,148.83,148.02,148.68,18122.0,138.2292,138.555,137.801,138.4154,18122.0
2017-07-12 09:40:00,148.68,148.96,148.5,148.62,4624.0,138.4154,138.6761,138.2478,138.3595,4624.0
2017-07-12 09:50:00,148.64,148.8,148.49,148.52,6213.0,138.3781,138.5271,138.2385,138.2664,6213.0
2017-07-12 10:00:00,148.61,148.62,148.23,148.5,19762.0,138.3502,138.3595,137.9965,138.2478,19762.0
2017-07-12 10:10:00,148.4,148.81,148.4,148.66,14317.0,138.1547,138.5364,138.1547,138.3968,14317.0
2017-07-12 10:20:00,148.69,148.84,148.56,148.7,17315.0,138.4247,138.5643,138.3037,138.434,17315.0
2017-07-12 10:30:00,148.71,148.82,148.46,148.54,12360.0,138.4433,138.5457,138.2106,138.2851,12360.0
2017-07-12 10:40:00,148.59,148.82,148.45,148.8,12490.0,138.3316,138.5457,138.2013,138.5271,12490.0
2017-07-12 10:50:00,148.79,149.04,148.56,149.03,16818.0,138.5178,138.7505,138.3037,138.7412,16818.0
2017-07-12 11:00:00,149.03,149.31,148.94,149.31,18072.0,138.7412,139.0019,138.6574,139.0019,18072.0
2017-07-12 11:10:00,149.36,149.36,149.0,149.23,11864.0,139.0484,139.0484,138.7133,138.9274,11864.0
2017-07-12 11:20:00,149.21,149.22,148.91,148.95,6587.0,138.9088,138.9181,138.6295,138.6667,6587.0
2017-07-12 11:30:00,148.89,148.99,148.77,148.99,6515.0,138.6109,138.704,138.4992,138.704,6515.0
2017-07-12 11:40:00,148.97,149.11,148.85,149.04,8545.0,138.6854,138.8157,138.5736,138.7505,8545.0
2017-07-12 11:50:00,149.02,149.09,148.95,149.02,7362.0,138.7319,138.7971,138.6667,138.7319,7362.0
2017-07-12 12:00:00,149.02,149.12,148.94,149.07,9308.0,138.7319,138.825,138.6574,138.7785,9308.0
2017-07-12 12:10:00,149.07,149.09,148.93,149.01,9865.0,138.7785,138.7971,138.6481,138.7226,9865.0
2017-07-12 12:20:00,149.02,149.18,148.98,149.18,5766.0,138.7319,138.8809,138.6947,138.8809,5766.0
2017-07-12 12:30:00,149.19,149.21,149.1,149.17,6809.0,138.8902,138.9088,138.8064,138.8716,6809.0
2017-07-12 12:40:00,149.2,149.23,149.03,149.15,7710.0,138.8995,138.9274,138.7412,138.8529,7710.0
2017-07-12 12:50:00,149.12,149.28,149.09,149.28,7233.0,138.825,138.974,138.7971,138.974,7233.0
2017-07-12 13:00:00,149.33,149.39,149.26,149.39,9646.0,139.0205,139.0764,138.9553,139.0764,9646.0
2017-07-12 13:10:00,149.38,149.49,149.37,149.47,9030.0,139.0671,139.1695,139.0577,139.1508,9030.0
2017-07-12 13:20:00,149.44,149.48,149.29,149.42,15527.0,139.1229,139.1602,138.9833,139.1043,15527.0
2017-07-12 13:30:00,149.41,149.5,149.36,149.44,12626.0,139.095,139.1788,139.0484,139.1229,12626.0
2017-07-12 13:40:00,149.43,149.58,149.43,149.57,12941.0,139.1136,139.2533,139.1136,139.2439,12941.0
2017-07-12 13:50:00,149.56,149.73,149.52,149.6,6363.0,139.2346,139.3929,139.1974,139.2719,6363.0
2017-07-12 14:00:00,149.65,149.65,149.34,149.38,17495.0,139.3184,139.3184,139.0298,139.0671,17495.0
2017-07-12 14:10:00,149.36,149.57,149.36,149.49,6001.0,139.0484,139.2439,139.0484,139.1695,6001.0
2017-07-12 14:20:00,149.48,149.73,149.41,149.71,11384.0,139.1602,139.3929,139.095,139.3743,11384.0
2017-07-12 14:30:00,149.69,149.69,149.51,149.65,8024.0,139.3557,139.3557,139.1881,139.3184,8024.0
2017-07-12 14:40:00,149.62,149.65,149.56,149.57,4570.0,139.2905,139.3184,139.2346,139.2439,4570.0
2017-07-12 14:50:00,149.57,149.74,149.57,149.67,6491.0,139.2439,139.4022,139.2439,139.337,6491.0
2017-07-12 15:00:00,149.67,149.88,149.62,149.81,14591.0,139.337,139.5325,139.2905,139.4674,14591.0
2017-07-12 15:10:00,149.82,149.85,149.68,149.68,5198.0,139.4767,139.5046,139.3463,139.3463,5198.0
2017-07-12 15:20:00,149.72,149.77,149.6,149.6,9725.0,139.3836,139.4301,139.2719,139.2719,9725.0
2017-07-12 15:30:00,149.61,149.64,149.45,149.51,16733.0,139.2812,139.3091,139.1322,139.1881,16733.0
2017-07-12 15:40:00,149.5,149.5,149.27,149.42,26093.0,139.1788,139.1788,138.9647,139.1043,26093.0
2017-07-12 15:50:00,149.41,149.47,149.32,149.46,58365.0,139.095,139.1508,139.0112,139.1415,58365.0
2017-07-13 09:30:00,149.35,149.46,149.01,149.05,25388.0,139.0391,139.1415,138.7226,138.7598,25388.0
2017-07-13 09:40:00,148.93,149.2,148.77,148.98,17374.0,138.6481,138.8995,138.4992,138.6947,17374.0
2017-07-13 09:50:00,148.9,148.98,148.84,148.94,6000.0,138.6202,138.6947,138.5643,138.6574,6000.0
2017-07-13 10:00:00,148.96,149.16,148.95,148.99,8934.0,138.6761,138.8622,138.6667,138.704,8934.0
2017-07-13 10:10:00,148.99,148.99,148.43,148.69,21130.0,138.704,138.704,138.1826,138.4247,21130.0
2017-07-13 10:20:00,148.71,148.84,148.44,148.55,19873.0,138.4433,138.5643,138.192,138.2944,19873.0
2017-07-13 10:30:00,148.48,148.83,148.29,148.29,16435.0,138.2292,138.555,138.0523,138.0523,16435.0
2017-07-13 10:40:00,148.38,148.57,148.35,148.48,20023.0,138.1361,138.313,138.1082,138.2292,20023.0
2017-07-13 10:50:00,148.51,149.01,148.49,148.94,36364.0,138.2571,138.7226,138.2385,138.6574,36364.0
2017-07-13 11:00:00,148.95,149.25,148.92,149.07,16310.0,138.6667,138.946,138.6388,138.7785,16310.0
2017-07-13 11:10:00,149.02,149.1,148.82,148.85,9875.0,138.7319,138.8064,138.5457,138.5736,9875.0
2017-07-13 11:20:00,148.8,149.05,148.72,148.94,14279.0,138.5271,138.7598,138.4526,138.6574,14279.0
2017-07-13 11:30:00,148.96,149.02,148.88,148.92,16311.0,138.6761,138.7319,138.6016,138.6388,16311.0
2017-07-13 11:40:00,148.88,148.88,148.73,148.79,6186.0,138.6016,138.6016,138.4619,138.5178,6186.0
2017-07-13 11:50:00,148.81,149.02,148.8,148.94,9047.0,138.5364,138.7319,138.5271,138.6574,9047.0
2017-07-13 12:00:00,148.96,149.29,148.88,149.22,11682.0,138.6761,138.9833,138.6016,138.9181,11682.0
2017-07-13 12:10:00,149.19,149.27,149.18,149.2,9234.0,138.8902,138.9647,138.8809,138.8995,9234.0
2017-07-13 12:20:00,149.22,149.39,149.14,149.37,9975.0,138.9181,139.0764,138.8436,139.0577,9975.0
2017-07-13 12:30:00,149.37,149.57,149.37,149.55,9400.0,139.0577,139.2439,139.0577,139.2253,9400.0
2017-07-13 12:40:00,149.56,149.6,149.47,149.6,15012.0,139.2346,139.2719,139.1508,139.2719,15012.0
2017-07-13 12:50:00,149.6,149.65,149.45,149.45,7700.0,139.2719,139.3184,139.1322,139.1322,7700.0
2017-07-13 13:00:00,149.43,149.54,149.37,149.48,16237.0,139.1136,139.216,139.0577,139.1602,16237.0
2017-07-13 13:10:00,149.47,149.5,149.25,149.3,8258.0,139.1508,139.1788,138.946,138.9926,8258.0
2017-07-13 13:20:00,149.25,149.43,149.17,149.41,9089.0,138.946,139.1136,138.8716,139.095,9089.0
2017-07-13 13:30:00,149.37,149.4,149.27,149.33,4400.0,139.0577,139.0857,138.9647,139.0205,4400.0
2017-07-13 13:40:00,149.32,149.34,149.14,149.22,11299.0,139.0112,139.0298,138.8436,138.9181,11299.0
2017-07-13 13:50:00,149.24,149.67,149.24,149.6,19724.0,138.9367,139.337,138.9367,139.2719,19724.0
2017-07-13 14:00:00,149.6,149.63,149.5,149.56,13244.0,139.2719,139.2998,139.1788,139.2346,13244.0
2017-07-13 14:10:00,149.58,149.7,149.57,149.64,23197.0,139.2533,139.365,139.2439,139.3091,23197.0
2017-07-13 14:20:00,149.67,149.87,149.67,149.76,19727.0,139.337,139.5232,139.337,139.4208,19727.0
2017-07-13 14:30:00,149.77,149.88,149.73,149.73,16319.0,139.4301,139.5325,139.3929,139.3929,16319.0
2017-07-13 14:40:00,149.72,149.77,149.6,149.62,13221.0,139.3836,139.4301,139.2719,139.2905,13221.0
2017-07-13 14:50:00,149.62,149.75,149.62,149.69,13954.0,139.2905,139.4115,139.2905,139.3557,13954.0
2017-07-13 15:00:00,149.72,149.81,149.68,149.8,11719.0,139.3836,139.4674,139.3463,139.4581,11719.0
2017-07-13 15:10:00,149.8,149.89,149.75,149.84,15956.0,139.4581,139.5418,139.4115,139.4953,15956.0
2017-07-13 15:20:00,149.85,149.86,149.77,149.8,20667.0,139.5046,139.5139,139.4301,139.4581,20667.0
2017-07-13 15:30:00,149.8,150.01,149.76,150.01,28750.0,139.4581,139.6536,139.4208,139.6536,28750.0
2017-07-13 15:40:00,149.99,150.0,149.9,149.91,34752.0,139.6349,139.6443,139.5512,139.5605,34752.0
2017-07-13 15:50:00,149.94,149.94,149.59,149.66,87212.0,139.5884,139.5884,139.2626,139.3277,87212.0
2017-07-14 09:30:00,149.22,149.22,148.59,148.7,12516.0,138.9181,138.9181,138.3316,138.434,12516.0
2017-07-14 09:40:00,148.79,149.06,148.67,148.84,4981.0,138.5178,138.7692,138.4061,138.5643,4981.0
2017-07-14 09:50:00,148.83,148.9,148.79,148.79,8573.0,138.555,138.6202,138.5178,138.5178,8573.0
2017-07-14 10:00:00,148.86,149.34,148.86,149.09,13416.0,138.583,139.0298,138.583,138.7971,13416.0
2017-07-14 10:10:00,149.11,149.32,149.11,149.24,14580.0,138.8157,139.0112,138.8157,138.9367,14580.0
2017-07-14 10:20:00,149.19,149.35,149.19,149.31,4377.0,138.8902,139.0391,138.8902,139.0019,4377.0
2017-07-14 10:30:00,149.34,149.34,149.2,149.23,5800.0,139.0298,139.0298,138.8995,138.9274,5800.0
2017-07-14 10:40:00,149.2,149.4,149.2,149.3,6134.0,138.8995,139.0857,138.8995,138.9926,6134.0
2017-07-14 10:50:00,149.35,149.6,149.31,149.47,8082.0,139.0391,139.2719,139.0019,139.1508,8082.0
2017-07-14 11:00:00,149.45,149.62,149.09,149.14,43766.0,139.1322,139.2905,138.7971,138.8436,43766.0
2017-07-14 11:10:00,149.13,149.33,149.12,149.2,9646.0,138.8343,139.0205,138.825,138.8995,9646.0
2017-07-14 11:20:00,149.24,149.34,149.14,149.3,30952.0,138.9367,139.0298,138.8436,138.9926,30952.0
2017-07-14 11:30:00,149.3,149.3,149.19,149.26,13919.0,138.9926,138.9926,138.8902,138.9553,13919.0
2017-07-14 11:40:00,149.25,149.34,149.19,149.31,56498.0,138.946,139.0298,138.8902,139.0019,56498.0
2017-07-14 11:50:00,149.32,149.33,149.08,149.08,10600.0,139.0112,139.0205,138.7878,138.7878,10600.0
2017-07-14 12:00:00,149.09,149.12,148.86,148.86,11475.0,138.7971,138.825,138.583,138.583,11475.0
2017-07-14 12:10:00,148.9,149.18,148.9,149.18,89744.0,138.6202,138.8809,138.6202,138.8809,89744.0
2017-07-14 12:20:00,149.19,149.32,149.18,149.28,4320.0,138.8902,139.0112,138.8809,138.974,4320.0
2017-07-14 12:30:00,149.29,149.36,149.15,149.21,26395.0,138.9833,139.0484,138.8529,138.9088,26395.0
2017-07-14 12:40:00,149.17,149.17,149.01,149.06,27900.0,138.8716,138.8716,138.7226,138.7692,27900.0
2017-07-14 12:50:00,149.05,149.15,149.03,149.06,4207.0,138.7598,138.8529,138.7412,138.7692,4207.0
2017-07-14 13:00:00,149.08,149.1,149.02,149.08,8794.0,138.7878,138.8064,138.7319,138.7878,8794.0
2017-07-14 13:10:00,149.09,149.2,149.02,149.04,18091.0,138.7971,138.8995,138.7319,138.7505,18091.0
2017-07-14 13:20:00,149.05,149.1,149.01,149.08,9914.0,138.7598,138.8064,138.7226,138.7878,9914.0
2017-07-14 13:30:00,149.1,149.12,149.04,149.1,10070.0,138.8064,138.825,138.7505,138.8064,10070.0
2017-07-14 13:40:00,149.09,149.21,149.09,149.19,14007.0,138.7971,138.9088,138.7971,138.8902,14007.0
2017-07-14 13:50:00,149.2,149.25,149.15,149.25,42301.0,138.8995,138.946,138.8529,138.946,42301.0
2017-07-14 14:00:00,149.25,149.36,149.08,149.35,239556.0,138.946,139.0484,138.7878,139.0391,239556.0
2017-07-14 14:10:00,149.32,149.58,149.32,149.51,19789.0,139.0112,139.2533,139.0112,139.1881,19789.0
2017-07-14 14:20:00,149.49,149.58,149.43,149.58,8374.0,139.1695,139.2533,139.1136,139.2533,8374.0
2017-07-14 14:30:00,149.56,149.8,149.54,149.74,7639.0,139.2346,139.4581,139.216,139.4022,7639.0
2017-07-14 14:40:00,149.64,149.68,149.55,149.67,2272.0,139.3091,139.3463,139.2253,139.337,2272.0
2017-07-14 14:50:00,149.69,149.69,149.55,149.64,4494.0,139.3557,139.3557,139.2253,139.3091,4494.0
2017-07-14 15:00:00,149.6,149.64,149.5,149.59,9783.0,139.2719,139.3091,139.1788,139.2626,9783.0
2017-07-14 15:10:00,149.62,149.65,149.39,149.6,12329.0,139.2905,139.3184,139.0764,139.2719,12329.0
2017-07-14 15:20:00,149.59,149.8,149.55,149.8,33745.0,139.2626,139.4581,139.2253,139.4581,33745.0
2017-07-14 15:30:00,149.8,149.98,149.1,149.95,119307.0,139.4581,139.6256,138.8064,139.5977,119307.0
2017-07-14 15:40:00,149.97,149.99,149.68,149.77,16072.0,139.6163,139.6349,139.3463,139.4301,16072.0
2017-07-14 15:50:00,149.74,149.77,149.41,149.45,157084.0,139.4022,139.4301,139.095,139.1322,157084.0
2017-07-17 09:30:00,149.26,149.36,148.63,148.88,57191.0,138.9553,139.0484,138.3688,138.6016,57191.0
2017-07-17 09:40:00,148.87,149.07,148.68,149.05,28466.0,138.5923,138.7785,138.4154,138.7598,28466.0
2017-07-17 09:50:00,149.01,149.01,148.57,148.67,22138.0,138.7226,138.7226,138.313,138.4061,22138.0
2017-07-17 10:00:00,148.68,149.46,148.64,149.36,34940.0,138.4154,139.1415,138.3781,139.0484,34940.0
2017-07-17 10:10:00,149.36,149.47,149.31,149.47,12920.0,139.0484,139.1508,139.0019,139.1508,12920.0
2017-07-17 10:20:00,149.5,149.63,149.4,149.5,18304.0,139.1788,139.2998,139.0857,139.1788,18304.0
2017-07-17 10:30:00,149.45,149.61,149.18,149.19,19599.0,139.1322,139.2812,138.8809,138.8902,19599.0
2017-07-17 10:40:00,149.16,149.6,149.16,149.51,39618.0,138.8622,139.2719,138.8622,139.1881,39618.0
2017-07-17 10:50:00,149.47,149.48,149.22,149.34,14669.0,139.1508,139.1602,138.9181,139.0298,14669.0
2017-07-17 11:00:00,149.38,149.66,149.38,149.55,16891.0,139.0671,139.3277,139.0671,139.2253,16891.0
2017-07-17 11:10:00,149.52,149.52,149.26,149.3,11800.0,139.1974,139.1974,138.9553,138.9926,11800.0
2017-07-17 11:20:00,149.3,149.3,149.17,149.18,5700.0,138.9926,138.9926,138.8716,138.8809,5700.0
2017-07-17 11:30:00,149.21,149.25,149.01,149.05,12092.0,138.9088,138.946,138.7226,138.7598,12092.0
2017-07-17 11:40:00,149.04,149.19,149.04,149.19,8081.0,138.7505,138.8902,138.7505,138.8902,8081.0
2017-07-17 11:50:00,149.14,149.15,149.0,149.13,14447.0,138.8436,138.8529,138.7133,138.8343,14447.0
2017-07-17 12:00:00,149.13,149.15,149.04,149.04,7731.0,138.8343,138.8529,138.7505,138.7505,7731.0
2017-07-17 12:10:00,149.03,149.05,148.98,149.03,7384.0,138.7412,138.7598,138.6947,138.7412,7384.0
2017-07-17 12:20:00,149.02,149.12,149.02,149.1,7868.0,138.7319,138.825,138.7319,138.8064,7868.0
2017-07-17 12:30:00,149.14,149.16,149.1,149.16,4705.0,138.8436,138.8622,138.8064,138.8622,4705.0
2017-07-17 12:40:00,149.14,149.17,149.12,149.12,16960.0,138.8436,138.8716,138.825,138.825,16960.0
2017-07-17 12:50:00,149.15,149.17,149.08,149.16,9131.0,138.8529,138.8716,138.7878,138.8622,9131.0
2017-07-17 13:00:00,149.18,149.26,149.13,149.21,14723.0,138.8809,138.9553,138.8343,138.9088,14723.0
2017-07-17 13:10:00,149.23,149.47,149.23,149.47,20752.0,138.9274,139.1508,138.9274,139.1508,20752.0
2017-07-17 13:20:00,149.44,149.6,149.44,149.55,8427.0,139.1229,139.2719,139.1229,139.2253,8427.0
2017-07-17 13:30:00,149.54,149.6,149.53,149.57,9275.0,139.216,139.2719,139.2067,139.2439,9275.0
2017-07-17 13:40:00,149.55,149.58,149.4,149.41,6600.0,139.2253,139.2533,139.0857,139.095,6600.0
2017-07-17 13:50:00,149.38,149.42,149.34,149.39,6782.0,139.0671,139.1043,139.0298,139.0764,6782.0
2017-07-17 14:00:00,149.39,149.43,149.37,149.4,11321.0,139.0764,139.1136,139.0577,139.0857,11321.0
2017-07-17 14:10:00,149.42,149.45,149.37,149.43,16417.0,139.1043,139.1322,139.0577,139.1136,16417.0
2017-07-17 14:20:00,149.44,149.47,149.41,149.47,7148.0,139.1229,139.1508,139.095,139.1508,7148.0
2017-07-17 14:30:00,149.5,149.83,149.48,149.82,13181.0,139.1788,139.486,139.1602,139.4767,13181.0
2017-07-17 14:40:00,149.81,149.83,149.77,149.83,8804.0,139.4674,139.486,139.4301,139.486,8804.0
2017-07-17 14:50:00,149.85,149.96,149.84,149.86,18398.0,139.5046,139.607,139.4953,139.5139,18398.0
2017-07-17 15:00:00,149.87,149.87,149.75,149.8,11947.0,139.5232,139.5232,139.4115,139.4581,11947.0
2017-07-17 15:10:00,149.79,149.86,149.65,149.67,19948.0,139.4488,139.5139,139.3184,139.337,19948.0
2017-07-17 15:20:00,149.64,149.64,149.42,149.42,17248.0,139.3091,139.3091,139.1043,139.1043,17248.0
2017-07-17 15:30:00,149.42,149.8,149.42,149.8,28444.0,139.1043,139.4581,139.1043,139.4581,28444.0
2017-07-17 15:40:00,149.79,149.79,149.41,149.41,31760.0,139.4488,139.4488,139.095,139.095,31760.0
2017-07-17 15:50:00,149.4,149.5,149.36,149.46,64915.0,139.0857,139.1788,139.0484,139.1415,64915.0
2017-07-18 09:30:00,148.79,148.91,148.19,148.76,15962.0,138.5178,138.6295,137.9592,138.4899,15962.0
2017-07-18 09:40:00,148.76,148.94,148.75,148.85,5792.0,138.4899,138.6574,138.4806,138.5736,5792.0
2017-07-18 09:50:00,148.84,149.12,148.62,148.83,5210.0,138.5643,138.825,138.3595,138.555,5210.0
2017-07-18 10:00:00,148.88,148.89,148.61,148.69,5097.0,138.6016,138.6109,138.3502,138.4247,5097.0
2017-07-18 10:10:00,148.72,149.08,148.72,148.87,4051.0,138.4526,138.7878,138.4526,138.5923,4051.0
2017-07-18 10:20:00,148.95,149.19,148.94,149.18,4388.0,138.6667,138.8902,138.6574,138.8809,4388.0
2017-07-18 10:30:00,149.1,149.24,149.0,149.24,5800.0,138.8064,138.9367,138.7133,138.9367,5800.0
2017-07-18 10:40:00,149.18,149.42,149.03,149.42,12859.0,138.8809,139.1043,138.7412,139.1043,12859.0
2017-07-18 10:50:00,149.36,149.53,149.22,149.47,9740.0,139.0484,139.2067,138.9181,139.1508,9740.0
2017-07-18 11:00:00,149.46,149.47,149.33,149.42,3500.0,139.1415,139.1508,139.0205,139.1043,3500.0
2017-07-18 11:10:00,149.42,149.56,149.36,149.42,6088.0,139.1043,139.2346,139.0484,139.1043,6088.0
2017-07-18 11:20:00,149.42,149.55,149.38,149.47,6740.0,139.1043,139.2253,139.0671,139.1508,6740.0
2017-07-18 11:30:00,149.44,149.63,149.32,149.55,7857.0,139.1229,139.2998,139.0112,139.2253,7857.0
2017-07-18 11:40:00,149.53,149.59,149.38,149.46,3600.0,139.2067,139.2626,139.0671,139.1415,3600.0
2017-07-18 11:50:00,149.47,149.59,149.43,149.49,5580.0,139.1508,139.2626,139.1136,139.1695,5580.0
2017-07-18 12:00:00,149.51,149.63,149.46,149.59,4707.0,139.1881,139.2998,139.1415,139.2626,4707.0
2017-07-18 12:10:00,149.6,149.65,149.45,149.46,4350.0,139.2719,139.3184,139.1322,139.1415,4350.0
2017-07-18 12:20:00,149.51,149.7,149.46,149.7,6800.0,139.1881,139.365,139.1415,139.365,6800.0
2017-07-18 12:30:00,149.71,149.82,149.64,149.77,7567.0,139.3743,139.4767,139.3091,139.4301,7567.0
2017-07-18 12:40:00,149.77,149.77,149.64,149.64,3855.0,139.4301,139.4301,139.3091,139.3091,3855.0
2017-07-18 12:50:00,149.64,149.67,149.56,149.57,3591.0,139.3091,139.337,139.2346,139.2439,3591.0
2017-07-18 13:00:00,149.58,149.64,149.5,149.62,3800.0,139.2533,139.3091,139.1788,139.2905,3800.0
2017-07-18 13:10:00,149.66,149.77,149.61,149.71,3925.0,139.3277,139.4301,139.2812,139.3743,3925.0
2017-07-18 13:20:00,149.73,149.83,149.71,149.76,2900.0,139.3929,139.486,139.3743,139.4208,2900.0
2017-07-18 13:30:00,149.78,149.92,149.78,149.9,8000.0,139.4394,139.5698,139.4394,139.5512,8000.0
2017-07-18 13:40:00,149.9,149.95,149.8,149.8,4200.0,139.5512,139.5977,139.4581,139.4581,4200.0
2017-07-18 13:50:00,149.85,149.95,149.81,149.92,4891.0,139.5046,139.5977,139.4674,139.5698,4891.0
2017-07-18 14:00:00,149.93,149.96,149.81,149.87,6303.0,139.5791,139.607,139.4674,139.5232,6303.0
2017-07-18 14:10:00,149.88,149.91,149.84,149.86,2200.0,139.5325,139.5605,139.4953,139.5139,2200.0
2017-07-18 14:20:00,149.84,149.91,149.8,149.91,7195.0,139.4953,139.5605,139.4581,139.5605,7195.0
2017-07-18 14:30:00,149.86,150.12,149.86,150.06,15102.0,139.5139,139.756,139.5139,139.7001,15102.0
2017-07-18 14:40:00,150.01,150.16,149.96,150.03,13301.0,139.6536,139.7932,139.607,139.6722,13301.0
2017-07-18 14:50:00,150.03,150.03,149.86,149.95,8209.0,139.6722,139.6722,139.5139,139.5977,8209.0
2017-07-18 15:00:00,149.93,150.0,149.81,149.81,13658.0,139.5791,139.6443,139.4674,139.4674,13658.0
2017-07-18 15:10:00,149.85,149.89,149.72,149.77,13292.0,139.5046,139.5418,139.3836,139.4301,13292.0
2017-07-18 15:20:00,149.75,149.95,149.74,149.95,22276.0,139.4115,139.5977,139.4022,139.5977,22276.0
2017-07-18 15:30:00,149.97,150.03,149.91,149.95,28605.0,139.6163,139.6722,139.5605,139.5977,28605.0
2017-07-18 15:40:00,149.95,149.97,149.87,149.95,11418.0,139.5977,139.6163,139.5232,139.5977,11418.0
2017-07-18 15:50:00,149.95,149.98,149.78,149.88,76747.0,139.5977,139.6256,139.4394,139.5325,76747.0
2017-07-19 09:30:00,150.01,150.28,149.37,150.08,27233.0,139.6536,139.9049,139.0577,139.7187,27233.0
2017-07-19 09:40:00,150.09,150.22,149.78,149.98,31795.0,139.728,139.8491,139.4394,139.6256,31795.0
2017-07-19 09:50:00,149.97,150.17,149.92,150.1,29183.0,139.6163,139.8025,139.5698,139.7374,29183.0
2017-07-19 10:00:00,150.06,150.07,149.65,149.76,25535.0,139.7001,139.7094,139.3184,139.4208,25535.0
2017-07-19 10:10:00,149.7,149.91,149.48,149.91,21863.0,139.365,139.5605,139.1602,139.5605,21863.0
2017-07-19 10:20:00,149.89,149.98,149.75,149.92,6969.0,139.5418,139.6256,139.4115,139.5698,6969.0
2017-07-19 10:30:00,149.96,149.96,149.62,149.62,6160.0,139.607,139.607,139.2905,139.2905,6160.0
2017-07-19 10:40:00,149.54,149.76,149.47,149.59,7382.0,139.216,139.4208,139.1508,139.2626,7382.0
2017-07-19 10:50:00,149.68,149.82,149.66,149.81,7215.0,139.3463,139.4767,139.3277,139.4674,7215.0
2017-07-19 11:00:00,149.79,149.79,149.61,149.74,7267.0,139.4488,139.4488,139.2812,139.4022,7267.0
2017-07-19 11:10:00,149.77,149.78,149.61,149.61,4207.0,139.4301,139.4394,139.2812,139.2812,4207.0
2017-07-19 11:20:00,149.61,149.92,149.47,149.84,13639.0,139.2812,139.5698,139.1508,139.4953,13639.0
2017-07-19 11:30:00,149.83,149.99,149.83,149.92,6597.0,139.486,139.6349,139.486,139.5698,6597.0
2017-07-19 11:40:00,149.97,149.99,149.86,149.93,6741.0,139.6163,139.6349,139.5139,139.5791,6741.0
2017-07-19 11:50:00,149.9,149.99,149.9,149.96,6142.0,139.5512,139.6349,139.5512,139.607,6142.0
2017-07-19 12:00:00,149.95,149.99,149.8,149.92,9845.0,139.5977,139.6349,139.4581,139.5698,9845.0
2017-07-19 12:10:00,149.92,150.04,149.9,149.97,6210.0,139.5698,139.6815,139.5512,139.6163,6210.0
2017-07-19 12:20:00,149.96,150.05,149.94,150.02,9979.0,139.607,139.6908,139.5884,139.6629,9979.0
2017-07-19 12:30:00,150.05,150.12,149.97,149.97,9322.0,139.6908,139.756,139.6163,139.6163,9322.0
2017-07-19 12:40:00,149.95,150.06,149.95,149.98,2890.0,139.5977,139.7001,139.5977,139.6256,2890.0
2017-07-19 12:50:00,149.99,150.04,149.9,149.95,10910.0,139.6349,139.6815,139.5512,139.5977,10910.0
2017-07-19 13:00:00,149.92,150.06,149.91,150.02,7016.0,139.5698,139.7001,139.5605,139.6629,7016.0
2017-07-19 13:10:00,150.04,150.14,150.03,150.12,8300.0,139.6815,139.7746,139.6722,139.756,8300.0
2017-07-19 13:20:00,150.12,150.15,150.05,150.06,5935.0,139.756,139.7839,139.6908,139.7001,5935.0
2017-07-19 13:30:00,150.07,150.07,149.96,149.98,8844.0,139.7094,139.7094,139.607,139.6256,8844.0
2017-07-19 13:40:00,149.96,149.96,149.77,149.77,5815.0,139.607,139.607,139.4301,139.4301,5815.0
2017-07-19 13:50:00,149.82,149.86,149.79,149.79,6162.0,139.4767,139.5139,139.4488,139.4488,6162.0
2017-07-19 14:00:00,149.78,149.89,149.78,149.86,7634.0,139.4394,139.5418,139.4394,139.5139,7634.0
2017-07-19 14:10:00,149.87,150.0,149.87,150.0,5712.0,139.5232,139.6443,139.5232,139.6443,5712.0
2017-07-19 14:20:00,150.0,150.03,149.95,150.0,5623.0,139.6443,139.6722,139.5977,139.6443,5623.0
2017-07-19 14:30:00,150.03,150.23,150.02,150.23,2805.0,139.6722,139.8584,139.6629,139.8584,2805.0
2017-07-19 14:40:00,150.23,150.26,150.16,150.21,11302.0,139.8584,139.8863,139.7932,139.8398,11302.0
2017-07-19 14:50:00,150.22,150.35,150.22,150.34,10232.0,139.8491,139.9701,139.8491,139.9608,10232.0
2017-07-19 15:00:00,150.33,150.33,150.02,150.05,17941.0,139.9515,139.9515,139.6629,139.6908,17941.0
2017-07-19 15:10:00,150.03,150.07,150.0,150.02,13584.0,139.6722,139.7094,139.6443,139.6629,13584.0
2017-07-19 15:20:00,150.04,150.18,150.01,150.1,17168.0,139.6815,139.8118,139.6536,139.7374,17168.0
2017-07-19 15:30:00,150.09,150.1,150.0,150.09,38475.0,139.728,139.7374,139.6443,139.728,38475.0
2017-07-19 15:40:00,150.09,150.18,150.04,150.17,42628.0,139.728,139.8118,139.6815,139.8025,42628.0
2017-07-19 15:50:00,150.18,150.22,150.02,150.13,102407.0,139.8118,139.8491,139.6629,139.7653,102407.0
2017-07-20 09:30:00,150.33,150.96,150.21,150.89,16910.0,139.9515,140.538,139.8398,140.4728,16910.0
2017-07-20 09:40:00,150.86,151.0,150.43,150.53,16221.0,140.4449,140.5752,140.0446,140.1377,16221.0
2017-07-20 09:50:00,150.62,150.94,150.36,150.78,9787.0,140.2215,140.5194,139.9794,140.3704,9787.0
2017-07-20 10:00:00,150.78,151.0,150.55,150.92,14723.0,140.3704,140.5752,140.1563,140.5007,14723.0
2017-07-20 10:10:00,150.92,150.97,150.72,150.75,9483.0,140.5007,140.5473,140.3145,140.3425,9483.0
2017-07-20 10:20:00,150.75,151.0,150.71,150.9,7305.0,140.3425,140.5752,140.3052,140.4821,7305.0
2017-07-20 10:30:00,150.9,150.95,150.54,150.85,9400.0,140.4821,140.5287,140.147,140.4356,9400.0
2017-07-20 10:40:00,150.76,150.95,150.69,150.86,11077.0,140.3518,140.5287,140.2866,140.4449,11077.0
2017-07-20 10:50:00,150.81,151.11,150.78,151.0,21245.0,140.3983,140.6776,140.3704,140.5752,21245.0
2017-07-20 11:00:00,151.02,151.38,150.91,151.26,15825.0,140.5938,140.929,140.4914,140.8173,15825.0
2017-07-20 11:10:00,151.25,151.29,151.13,151.23,10599.0,140.808,140.8452,140.6962,140.7893,10599.0
2017-07-20 11:20:00,151.23,151.45,151.17,151.39,19655.0,140.7893,140.9941,140.7335,140.9383,19655.0
2017-07-20 11:30:00,151.39,151.44,151.24,151.32,17916.0,140.9383,140.9848,140.7986,140.8731,17916.0
2017-07-20 11:40:00,151.3,151.57,151.26,151.42,8816.0,140.8545,141.1059,140.8173,140.9662,8816.0
2017-07-20 11:50:00,151.51,151.63,151.42,151.63,6691.0,141.05,141.1617,140.9662,141.1617,6691.0
2017-07-20 12:00:00,151.63,151.63,151.44,151.49,5000.0,141.1617,141.1617,140.9848,141.0314,5000.0
2017-07-20 12:10:00,151.4,151.4,151.18,151.29,69580.0,140.9476,140.9476,140.7428,140.8452,69580.0
2017-07-20 12:20:00,151.34,151.58,151.27,151.46,19862.0,140.8917,141.1152,140.8266,141.0035,19862.0
2017-07-20 12:30:00,151.45,151.45,151.24,151.25,16413.0,140.9941,140.9941,140.7986,140.808,16413.0
2017-07-20 12:40:00,151.28,151.3,151.2,151.22,12110.0,140.8359,140.8545,140.7614,140.78,12110.0
2017-07-20 12:50:00,151.22,151.28,151.19,151.2,5640.0,140.78,140.8359,140.7521,140.7614,5640.0
2017-07-20 13:00:00,151.17,151.27,151.01,151.27,9819.0,140.7335,140.8266,140.5845,140.8266,9819.0
2017-07-20 13:10:00,151.25,151.33,151.2,151.33,12919.0,140.808,140.8824,140.7614,140.8824,12919.0
2017-07-20 13:20:00,151.35,151.41,151.21,151.21,13665.0,140.9011,140.9569,140.7707,140.7707,13665.0
2017-07-20 13:30:00,151.2,151.22,151.04,151.08,23529.0,140.7614,140.78,140.6125,140.6497,23529.0
2017-07-20 13:40:00,151.14,151.14,151.0,151.06,23180.0,140.7056,140.7056,140.5752,140.6311,23180.0
2017-07-20 13:50:00,151.06,151.2,151.06,151.11,23953.0,140.6311,140.7614,140.6311,140.6776,23953.0
2017-07-20 14:00:00,151.1,151.14,150.83,150.96,24027.0,140.6683,140.7056,140.417,140.538,24027.0
2017-07-20 14:10:00,150.93,150.99,150.86,150.92,27258.0,140.51,140.5659,140.4449,140.5007,27258.0
2017-07-20 14:20:00,150.94,151.16,150.82,151.16,40105.0,140.5194,140.7242,140.4076,140.7242,40105.0
2017-07-20 14:30:00,151.11,151.26,151.1,151.24,15121.0,140.6776,140.8173,140.6683,140.7986,15121.0
2017-07-20 14:40:00,151.25,151.46,151.21,151.34,8580.0,140.808,141.0035,140.7707,140.8917,8580.0
2017-07-20 14:50:00,151.3,151.32,151.17,151.25,23276.0,140.8545,140.8731,140.7335,140.808,23276.0
2017-07-20 15:00:00,151.26,151.26,151.15,151.15,28658.0,140.8173,140.8173,140.7149,140.7149,28658.0
2017-07-20 15:10:00,151.16,151.26,151.06,151.21,25645.0,140.7242,140.8173,140.6311,140.7707,25645.0
2017-07-20 15:20:00,151.19,151.27,151.16,151.27,13698.0,140.7521,140.8266,140.7242,140.8266,13698.0
2017-07-20 15:30:00,151.27,151.3,151.09,151.17,37756.0,140.8266,140.8545,140.659,140.7335,37756.0
2017-07-20 15:40:00,151.14,151.27,151.11,151.2,43021.0,140.7056,140.8266,140.6776,140.7614,43021.0
2017-07-20 15:50:00,151.18,151.26,151.09,151.2,66044.0,140.7428,140.8173,140.659,140.7614,66044.0
2017-07-21 09:30:00,150.9,154.66,150.9,152.58,323349.0,140.4821,143.9825,140.4821,142.0461,323349.0
2017-07-21 09:40:00,152.63,153.94,152.5,153.66,90181.0,142.0927,143.3122,141.9717,143.0516,90181.0
2017-07-21 09:50:00,153.47,153.59,152.16,152.16,19847.0,142.8747,142.9864,141.6551,141.6551,19847.0
2017-07-21 10:00:00,152.27,152.8,152.06,152.36,18608.0,141.7575,142.2509,141.562,141.8413,18608.0
2017-07-21 10:10:00,152.3,153.31,152.21,152.75,33060.0,141.7855,142.7257,141.7017,142.2044,33060.0
2017-07-21 10:20:00,152.69,152.93,152.24,152.39,72057.0,142.1485,142.372,141.7296,141.8693,72057.0
2017-07-21 10:30:00,152.41,152.91,152.38,152.91,18545.0,141.8879,142.3534,141.8599,142.3534,18545.0
2017-07-21 10:40:00,152.94,153.13,152.71,152.98,19894.0,142.3813,142.5582,142.1672,142.4185,19894.0
2017-07-21 10:50:00,152.93,153.16,152.72,152.94,103905.0,142.372,142.5861,142.1765,142.3813,103905.0
2017-07-21 11:00:00,152.97,152.98,152.79,152.94,31438.0,142.4092,142.4185,142.2416,142.3813,31438.0
2017-07-21 11:10:00,152.95,153.25,152.89,153.02,26373.0,142.3906,142.6699,142.3347,142.4558,26373.0
2017-07-21 11:20:00,153.02,153.07,152.79,152.85,18981.0,142.4558,142.5023,142.2416,142.2975,18981.0
2017-07-21 11:30:00,152.82,153.09,152.82,153.09,17372.0,142.2696,142.5209,142.2696,142.5209,17372.0
2017-07-21 11:40:00,153.09,153.17,152.96,153.03,31249.0,142.5209,142.5954,142.3999,142.4651,31249.0
2017-07-21 11:50:00,153.04,153.15,152.92,153.13,15171.0,142.4744,142.5768,142.3627,142.5582,15171.0
2017-07-21 12:00:00,153.15,153.19,152.95,153.06,21010.0,142.5768,142.614,142.3906,142.493,21010.0
2017-07-21 12:10:00,153.02,153.14,152.99,153.08,11985.0,142.4558,142.5675,142.4278,142.5116,11985.0
2017-07-21 12:20:00,153.06,153.23,153.01,153.07,14459.0,142.493,142.6513,142.4464,142.5023,14459.0
2017-07-21 12:30:00,153.04,153.11,152.94,153.0,107286.0,142.4744,142.5395,142.3813,142.4371,107286.0
2017-07-21 12:40:00,153.0,153.34,152.97,153.31,45633.0,142.4371,142.7537,142.4092,142.7257,45633.0
2017-07-21 12:50:00,153.29,153.52,153.26,153.47,25455.0,142.7071,142.9212,142.6792,142.8747,25455.0
2017-07-21 13:00:00,153.47,153.5,153.32,153.41,19696.0,142.8747,142.9026,142.735,142.8188,19696.0
2017-07-21 13:10:00,153.41,153.69,153.41,153.6,15644.0,142.8188,143.0795,142.8188,142.9957,15644.0
2017-07-21 13:20:00,153.59,153.63,153.25,153.26,31212.0,142.9864,143.0236,142.6699,142.6792,31212.0
2017-07-21 13:30:00,153.3,153.34,153.15,153.22,12326.0,142.7164,142.7537,142.5768,142.642,12326.0
2017-07-21 13:40:00,153.18,153.6,153.18,153.58,47828.0,142.6047,142.9957,142.6047,142.9771,47828.0
2017-07-21 13:50:00,153.6,153.69,153.46,153.53,16900.0,142.9957,143.0795,142.8654,142.9305,16900.0
2017-07-21 14:00:00,153.52,153.59,153.41,153.59,12719.0,142.9212,142.9864,142.8188,142.9864,12719.0
2017-07-21 14:10:00,153.6,153.67,153.46,153.46,79396.0,142.9957,143.0609,142.8654,142.8654,79396.0
2017-07-21 14:20:00,153.5,153.6,153.26,153.6,31501.0,142.9026,142.9957,142.6792,142.9957,31501.0
2017-07-21 14:30:00,153.58,153.7,153.53,153.62,18555.0,142.9771,143.0888,142.9305,143.0143,18555.0
2017-07-21 14:40:00,153.59,153.71,153.52,153.57,17315.0,142.9864,143.0981,142.9212,142.9678,17315.0
2017-07-21 14:50:00,153.57,153.63,153.45,153.49,18459.0,142.9678,143.0236,142.8561,142.8933,18459.0
2017-07-21 15:00:00,153.52,153.71,153.48,153.59,93937.0,142.9212,143.0981,142.884,142.9864,93937.0
2017-07-21 15:10:00,153.59,153.67,153.52,153.6,78083.0,142.9864,143.0609,142.9212,142.9957,78083.0
2017-07-21 15:20:00,153.59,153.69,153.5,153.51,79986.0,142.9864,143.0795,142.9026,142.9119,79986.0
2017-07-21 15:30:00,153.51,153.83,153.47,153.76,36545.0,142.9119,143.2098,142.8747,143.1447,36545.0
2017-07-21 15:40:00,153.77,153.81,153.69,153.73,68424.0,143.154,143.1912,143.0795,143.1167,68424.0
2017-07-21 15:50:00,153.72,153.89,153.71,153.81,79874.0,143.1074,143.2657,143.0981,143.1912,79874.0
2017-07-24 09:30:00,153.77,154.56,153.72,154.52,32011.0,143.154,143.8894,143.1074,143.8522,32011.0
2017-07-24 09:40:00,154.35,154.75,154.3,154.32,41441.0,143.6939,144.0663,143.6474,143.666,41441.0
2017-07-24 09:50:00,154.4,154.68,154.39,154.66,12467.0,143.7405,144.0012,143.7312,143.9825,12467.0
2017-07-24 10:00:00,154.69,154.75,153.96,153.96,16333.0,144.0105,144.0663,143.3309,143.3309,16333.0
2017-07-24 10:10:00,154.05,154.44,154.04,154.44,20240.0,143.4146,143.7777,143.4053,143.7777,20240.0
2017-07-24 10:20:00,154.42,154.42,154.12,154.15,6220.0,143.7591,143.7591,143.4798,143.5077,6220.0
2017-07-24 10:30:00,154.17,154.18,153.86,153.89,16807.0,143.5264,143.5357,143.2378,143.2657,16807.0
2017-07-24 10:40:00,153.86,154.05,153.83,154.05,10370.0,143.2378,143.4146,143.2098,143.4146,10370.0
2017-07-24 10:50:00,154.06,154.3,153.99,154.25,11390.0,143.424,143.6474,143.3588,143.6008,11390.0
2017-07-24 11:00:00,154.21,154.23,153.91,154.08,14550.0,143.5636,143.5822,143.2843,143.4426,14550.0
2017-07-24 11:10:00,154.08,154.29,154.04,154.26,18788.0,143.4426,143.6381,143.4053,143.6102,18788.0
2017-07-24 11:20:00,154.25,154.56,154.24,154.56,11747.0,143.6008,143.8894,143.5915,143.8894,11747.0
2017-07-24 11:30:00,154.57,154.73,154.54,154.71,12131.0,143.8987,144.0477,143.8708,144.0291,12131.0
2017-07-24 11:40:00,154.73,154.89,154.55,154.55,20688.0,144.0477,144.1967,143.8801,143.8801,20688.0
2017-07-24 11:50:00,154.58,154.84,154.51,154.75,15587.0,143.9081,144.1501,143.8429,144.0663,15587.0
2017-07-24 12:00:00,154.78,154.84,154.65,154.7,7829.0,144.0943,144.1501,143.9732,144.0198,7829.0
2017-07-24 12:10:00,154.69,154.9,154.67,154.76,49362.0,144.0105,144.206,143.9918,144.0756,49362.0
2017-07-24 12:20:00,154.72,154.96,154.72,154.96,7400.0,144.0384,144.2618,144.0384,144.2618,7400.0
2017-07-24 12:30:00,154.94,154.95,154.83,154.83,3355.0,144.2432,144.2525,144.1408,144.1408,3355.0
2017-07-24 12:40:00,154.8,154.82,154.7,154.7,7198.0,144.1129,144.1315,144.0198,144.0198,7198.0
2017-07-24 12:50:00,154.74,154.76,154.61,154.69,5300.0,144.057,144.0756,143.936,144.0105,5300.0
2017-07-24 13:00:00,154.7,154.91,154.7,154.91,11521.0,144.0198,144.2153,144.0198,144.2153,11521.0
2017-07-24 13:10:00,154.9,154.9,154.69,154.75,6004.0,144.206,144.206,144.0105,144.0663,6004.0
2017-07-24 13:20:00,154.76,154.84,154.72,154.81,10897.0,144.0756,144.1501,144.0384,144.1222,10897.0
2017-07-24 13:30:00,154.83,154.84,154.59,154.59,9105.0,144.1408,144.1501,143.9174,143.9174,9105.0
2017-07-24 13:40:00,154.55,154.66,154.5,154.66,14972.0,143.8801,143.9825,143.8336,143.9825,14972.0
2017-07-24 13:50:00,154.63,154.87,154.63,154.78,8577.0,143.9546,144.178,143.9546,144.0943,8577.0
2017-07-24 14:00:00,154.77,154.77,154.66,154.76,6711.0,144.0849,144.0849,143.9825,144.0756,6711.0
2017-07-24 14:10:00,154.74,154.9,154.73,154.79,16009.0,144.057,144.206,144.0477,144.1036,16009.0
2017-07-24 14:20:00,154.76,154.91,154.76,154.9,6578.0,144.0756,144.2153,144.0756,144.206,6578.0
2017-07-24 14:30:00,154.91,155.0,154.91,154.93,12707.0,144.2153,144.2991,144.2153,144.2339,12707.0
2017-07-24 14:40:00,154.92,154.95,154.89,154.9,8243.0,144.2246,144.2525,144.1967,144.206,8243.0
2017-07-24 14:50:00,154.92,154.98,154.81,154.94,21819.0,144.2246,144.2804,144.1222,144.2432,21819.0
2017-07-24 15:00:00,154.95,155.0,154.91,154.94,19853.0,144.2525,144.2991,144.2153,144.2432,19853.0
2017-07-24 15:10:00,154.94,155.13,154.83,155.1,23309.0,144.2432,144.4201,144.1408,144.3922,23309.0
2017-07-24 15:20:00,155.08,155.09,154.93,155.07,13702.0,144.3735,144.3828,144.2339,144.3642,13702.0
2017-07-24 15:30:00,155.09,155.17,155.0,155.03,18798.0,144.3828,144.4573,144.2991,144.327,18798.0
2017-07-24 15:40:00,155.04,155.11,154.97,155.02,24681.0,144.3363,144.4015,144.2711,144.3177,24681.0
2017-07-24 15:50:00,154.99,154.99,154.69,154.84,110146.0,144.2898,144.2898,144.0105,144.1501,110146.0
2017-07-25 09:30:00,155.95,157.43,154.72,154.72,20344.0,145.1835,146.5613,144.0384,144.0384,20344.0
2017-07-25 09:40:00,154.76,155.52,154.63,155.4,18276.0,144.0756,144.7832,143.9546,144.6714,18276.0
2017-07-25 09:50:00,155.35,155.52,155.08,155.08,8200.0,144.6249,144.7832,144.3735,144.3735,8200.0
2017-07-25 10:00:00,155.09,155.27,155.04,155.12,4926.0,144.3828,144.5504,144.3363,144.4108,4926.0
2017-07-25 10:10:00,155.18,155.47,154.97,155.26,14988.0,144.4666,144.7366,144.2711,144.5411,14988.0
2017-07-25 10:20:00,155.27,155.27,155.04,155.14,10541.0,144.5504,144.5504,144.3363,144.4294,10541.0
2017-07-25 10:30:00,155.1,155.14,154.88,154.93,14750.0,144.3922,144.4294,144.1873,144.2339,14750.0
2017-07-25 10:40:00,154.92,155.0,154.63,154.85,15507.0,144.2246,144.2991,143.9546,144.1594,15507.0
2017-07-25 10:50:00,154.89,155.12,154.79,154.95,22238.0,144.1967,144.4108,144.1036,144.2525,22238.0
2017-07-25 11:00:00,154.94,155.24,154.83,155.1,18365.0,144.2432,144.5225,144.1408,144.3922,18365.0
2017-07-25 11:10:00,155.16,155.55,155.16,155.39,19091.0,144.448,144.8111,144.448,144.6621,19091.0
2017-07-25 11:20:00,155.37,155.45,155.12,155.31,23692.0,144.6435,144.718,144.4108,144.5877,23692.0
2017-07-25 11:30:00,155.31,155.34,155.07,155.29,12201.0,144.5877,144.6156,144.3642,144.569,12201.0
2017-07-25 11:40:00,155.29,155.5,155.26,155.42,10921.0,144.569,144.7645,144.5411,144.6901,10921.0
2017-07-25 11:50:00,155.43,155.49,155.33,155.47,9363.0,144.6994,144.7552,144.6063,144.7366,9363.0
2017-07-25 12:00:00,155.47,155.54,155.34,155.4,10359.0,144.7366,144.8018,144.6156,144.6714,10359.0
2017-07-25 12:10:00,155.41,155.41,155.06,155.08,12430.0,144.6808,144.6808,144.3549,144.3735,12430.0
2017-07-25 12:20:00,155.1,155.19,154.92,154.98,12680.0,144.3922,144.4759,144.2246,144.2804,12680.0
2017-07-25 12:30:00,154.98,155.03,154.85,154.96,14065.0,144.2804,144.327,144.1594,144.2618,14065.0
2017-07-25 12:40:00,154.98,155.01,154.75,154.83,13494.0,144.2804,144.3084,144.0663,144.1408,13494.0
2017-07-25 12:50:00,154.87,155.16,154.87,155.1,6920.0,144.178,144.448,144.178,144.3922,6920.0
2017-07-25 13:00:00,155.14,155.25,155.12,155.21,8000.0,144.4294,144.5318,144.4108,144.4946,8000.0
2017-07-25 13:10:00,155.25,155.29,155.11,155.18,6542.0,144.5318,144.569,144.4015,144.4666,6542.0
2017-07-25 13:20:00,155.19,155.22,154.94,155.05,8400.0,144.4759,144.5039,144.2432,144.3456,8400.0
2017-07-25 13:30:00,155.1,155.26,155.07,155.26,7011.0,144.3922,144.5411,144.3642,144.5411,7011.0
2017-07-25 13:40:00,155.24,155.24,155.14,155.22,7231.0,144.5225,144.5225,144.4294,144.5039,7231.0
2017-07-25 13:50:00,155.22,155.31,155.12,155.17,8900.0,144.5039,144.5877,144.4108,144.4573,8900.0
2017-07-25 14:00:00,155.18,155.27,155.1,155.24,12136.0,144.4666,144.5504,144.3922,144.5225,12136.0
2017-07-25 14:10:00,155.24,155.38,155.16,155.2,8121.0,144.5225,144.6528,144.448,144.4853,8121.0
2017-07-25 14:20:00,155.22,155.35,155.21,155.28,11057.0,144.5039,144.6249,144.4946,144.5597,11057.0
2017-07-25 14:30:00,155.29,155.32,155.22,155.26,11444.0,144.569,144.597,144.5039,144.5411,11444.0
2017-07-25 14:40:00,155.25,155.31,155.19,155.26,10540.0,144.5318,144.5877,144.4759,144.5411,10540.0
2017-07-25 14:50:00,155.28,155.49,155.26,155.39,18866.0,144.5597,144.7552,144.5411,144.6621,18866.0
2017-07-25 15:00:00,155.36,155.42,155.13,155.15,12046.0,144.6342,144.6901,144.4201,144.4387,12046.0
2017-07-25 15:10:00,155.15,155.15,155.0,155.05,11606.0,144.4387,144.4387,144.2991,144.3456,11606.0
2017-07-25 15:20:00,155.06,155.16,154.94,155.05,18972.0,144.3549,144.448,144.2432,144.3456,18972.0
2017-07-25 15:30:00,155.04,155.26,155.01,155.17,21003.0,144.3363,144.5411,144.3084,144.4573,21003.0
2017-07-25 15:40:00,155.17,155.19,154.99,155.08,22948.0,144.4573,144.4759,144.2898,144.3735,22948.0
2017-07-25 15:50:00,155.09,155.3,155.04,155.19,60675.0,144.3828,144.5784,144.3363,144.4759,60675.0
2017-07-26 09:30:00,155.3,155.3,154.62,155.02,16724.0,144.5784,144.5784,143.9453,144.3177,16724.0
2017-07-26 09:40:00,155.12,155.59,155.09,155.51,21299.0,144.4108,144.8483,144.3828,144.7739,21299.0
2017-07-26 09:50:00,155.45,155.72,155.33,155.33,14020.0,144.718,144.9694,144.6063,144.6063,14020.0
2017-07-26 10:00:00,155.29,155.6,155.1,155.6,19700.0,144.569,144.8576,144.3922,144.8576,19700.0
2017-07-26 10:10:00,155.59,156.09,155.41,156.0,27137.0,144.8483,145.3138,144.6808,145.23,27137.0
2017-07-26 10:20:00,155.99,156.18,155.83,155.9,25544.0,145.2207,145.3976,145.0718,145.1369,25544.0
2017-07-26 10:30:00,155.86,155.94,155.72,155.89,13176.0,145.0997,145.1742,144.9694,145.1276,13176.0
2017-07-26 10:40:00,155.9,156.05,155.7,155.7,24853.0,145.1369,145.2766,144.9507,144.9507,24853.0
2017-07-26 10:50:00,155.73,155.75,155.44,155.57,24166.0,144.9787,144.9973,144.7087,144.8297,24166.0
2017-07-26 11:00:00,155.59,155.6,155.24,155.32,14912.0,144.8483,144.8576,144.5225,144.597,14912.0
2017-07-26 11:10:00,155.35,155.54,155.25,155.25,33362.0,144.6249,144.8018,144.5318,144.5318,33362.0
2017-07-26 11:20:00,155.25,155.36,155.12,155.12,14058.0,144.5318,144.6342,144.4108,144.4108,14058.0
2017-07-26 11:30:00,155.2,155.29,155.02,155.02,17644.0,144.4853,144.569,144.3177,144.3177,17644.0
2017-07-26 11:40:00,154.98,155.38,154.98,155.28,16611.0,144.2804,144.6528,144.2804,144.5597,16611.0
2017-07-26 11:50:00,155.27,155.4,155.06,155.06,13475.0,144.5504,144.6714,144.3549,144.3549,13475.0
2017-07-26 12:00:00,155.11,155.42,155.11,155.33,13737.0,144.4015,144.6901,144.4015,144.6063,13737.0
2017-07-26 12:10:00,155.34,155.5,155.3,155.45,13129.0,144.6156,144.7645,144.5784,144.718,13129.0
2017-07-26 12:20:00,155.41,155.41,155.08,155.08,11258.0,144.6808,144.6808,144.3735,144.3735,11258.0
2017-07-26 12:30:00,155.09,155.3,155.09,155.17,16099.0,144.3828,144.5784,144.3828,144.4573,16099.0
2017-07-26 12:40:00,155.25,155.28,155.06,155.17,13800.0,144.5318,144.5597,144.3549,144.4573,13800.0
2017-07-26 12:50:00,155.2,155.22,155.02,155.1,11351.0,144.4853,144.5039,144.3177,144.3922,11351.0
2017-07-26 13:00:00,154.99,155.12,154.9,154.99,11848.0,144.2898,144.4108,144.206,144.2898,11848.0
2017-07-26 13:10:00,154.97,155.11,154.95,154.99,11150.0,144.2711,144.4015,144.2525,144.2898,11150.0
2017-07-26 13:20:00,155.01,155.09,154.83,154.94,8400.0,144.3084,144.3828,144.1408,144.2432,8400.0
2017-07-26 13:30:00,154.94,155.14,154.94,155.08,13692.0,144.2432,144.4294,144.2432,144.3735,13692.0
2017-07-26 13:40:00,155.11,155.38,155.04,155.36,15677.0,144.4015,144.6528,144.3363,144.6342,15677.0
2017-07-26 13:50:00,155.34,155.41,155.06,155.15,7801.0,144.6156,144.6808,144.3549,144.4387,7801.0
2017-07-26 14:00:00,155.2,155.36,154.96,154.96,8300.0,144.4853,144.6342,144.2618,144.2618,8300.0
2017-07-26 14:10:00,154.98,155.05,154.91,154.93,13987.0,144.2804,144.3456,144.2153,144.2339,13987.0
2017-07-26 14:20:00,154.95,154.96,154.84,154.88,10280.0,144.2525,144.2618,144.1501,144.1873,10280.0
2017-07-26 14:30:00,154.88,154.92,154.79,154.9,16586.0,144.1873,144.2246,144.1036,144.206,16586.0
2017-07-26 14:40:00,154.91,154.95,154.87,154.88,19974.0,144.2153,144.2525,144.178,144.1873,19974.0
2017-07-26 14:50:00,154.89,154.89,154.83,154.89,12843.0,144.1967,144.1967,144.1408,144.1967,12843.0
2017-07-26 15:00:00,154.87,155.17,154.85,155.17,22709.0,144.178,144.4573,144.1594,144.4573,22709.0
2017-07-26 15:10:00,155.11,155.29,155.06,155.17,12910.0,144.4015,144.569,144.3549,144.4573,12910.0
2017-07-26 15:20:00,155.18,155.27,155.12,155.12,17534.0,144.4666,144.5504,144.4108,144.4108,17534.0
2017-07-26 15:30:00,155.09,155.12,154.86,154.89,20310.0,144.3828,144.4108,144.1687,144.1967,20310.0
2017-07-26 15:40:00,154.88,154.9,154.46,154.48,39509.0,144.1873,144.206,143.7963,143.815,39509.0
2017-07-26 15:50:00,154.46,155.07,154.4,154.58,91372.0,143.7963,144.3642,143.7405,143.9081,91372.0
2017-07-27 09:30:00,158.35,158.35,155.09,156.44,44044.0,147.4178,147.4178,144.3828,145.6396,44044.0
2017-07-27 09:40:00,156.44,157.12,155.31,155.31,41947.0,145.6396,146.2727,144.5877,144.5877,41947.0
2017-07-27 09:50:00,155.29,156.19,155.09,155.55,51595.0,144.569,145.4069,144.3828,144.8111,51595.0
2017-07-27 10:00:00,155.44,155.86,155.25,155.65,32842.0,144.7087,145.0997,144.5318,144.9042,32842.0
2017-07-27 10:10:00,155.65,155.9,155.23,155.7,60367.0,144.9042,145.1369,144.5132,144.9507,60367.0
2017-07-27 10:20:00,155.77,155.77,154.59,155.14,24874.0,145.0159,145.0159,143.9174,144.4294,24874.0
2017-07-27 10:30:00,154.86,155.31,154.64,155.08,14480.0,144.1687,144.5877,143.9639,144.3735,14480.0
2017-07-27 10:40:00,155.2,155.39,154.8,154.8,12785.0,144.4853,144.6621,144.1129,144.1129,12785.0
2017-07-27 10:50:00,154.81,155.87,154.81,155.42,19952.0,144.1222,145.109,144.1222,144.6901,19952.0
2017-07-27 11:00:00,155.45,155.45,154.89,155.06,13226.0,144.718,144.718,144.1967,144.3549,13226.0
2017-07-27 11:10:00,155.06,155.59,155.0,155.48,11741.0,144.3549,144.8483,144.2991,144.7459,11741.0
2017-07-27 11:20:00,155.38,155.38,154.47,155.16,19933.0,144.6528,144.6528,143.8057,144.448,19933.0
2017-07-27 11:30:00,155.24,155.99,155.23,155.76,20319.0,144.5225,145.2207,144.5132,145.0066,20319.0
2017-07-27 11:40:00,155.88,156.35,155.29,155.37,15619.0,145.1183,145.5559,144.569,144.6435,15619.0
2017-07-27 11:50:00,155.43,155.8,155.3,155.58,14681.0,144.6994,145.0438,144.5784,144.839,14681.0
2017-07-27 12:00:00,155.54,155.55,155.0,155.37,19474.0,144.8018,144.8111,144.2991,144.6435,19474.0
2017-07-27 12:10:00,155.28,155.3,155.04,155.04,7500.0,144.5597,144.5784,144.3363,144.3363,7500.0
2017-07-27 12:20:00,155.04,155.12,154.85,154.91,18295.0,144.3363,144.4108,144.1594,144.2153,18295.0
2017-07-27 12:30:00,155.02,155.02,154.27,154.53,37991.0,144.3177,144.3177,143.6195,143.8615,37991.0
2017-07-27 12:40:00,154.5,154.61,154.22,154.36,9837.0,143.8336,143.936,143.5729,143.7032,9837.0
2017-07-27 12:50:00,154.3,154.46,153.66,153.72,8771.0,143.6474,143.7963,143.0516,143.1074,8771.0
2017-07-27 13:00:00,153.88,154.17,153.73,154.0,6700.0,143.2564,143.5264,143.1167,143.3681,6700.0
2017-07-27 13:10:00,154.07,154.11,153.46,153.46,18575.0,143.4333,143.4705,142.8654,142.8654,18575.0
2017-07-27 13:20:00,153.53,153.53,152.81,153.12,18343.0,142.9305,142.9305,142.2603,142.5489,18343.0
2017-07-27 13:30:00,153.13,153.13,151.86,152.62,15877.0,142.5582,142.5582,141.3758,142.0834,15877.0
2017-07-27 13:40:00,152.83,153.21,152.68,153.09,12948.0,142.2789,142.6326,142.1392,142.5209,12948.0
2017-07-27 13:50:00,153.04,153.22,152.94,152.95,28277.0,142.4744,142.642,142.3813,142.3906,28277.0
2017-07-27 14:00:00,153.01,153.12,152.79,152.93,16571.0,142.4464,142.5489,142.2416,142.372,16571.0
2017-07-27 14:10:00,152.96,153.12,152.87,152.91,17908.0,142.3999,142.5489,142.3161,142.3534,17908.0
2017-07-27 14:20:00,152.91,152.92,152.46,152.62,21010.0,142.3534,142.3627,141.9344,142.0834,21010.0
2017-07-27 14:30:00,152.62,152.83,152.45,152.53,37240.0,142.0834,142.2789,141.9251,141.9996,37240.0
2017-07-27 14:40:00,152.49,152.76,152.42,152.42,19948.0,141.9623,142.2137,141.8972,141.8972,19948.0
2017-07-27 14:50:00,152.46,153.18,152.29,152.9,58962.0,141.9344,142.6047,141.7762,142.344,58962.0
2017-07-27 15:00:00,152.92,152.98,152.74,152.87,35015.0,142.3627,142.4185,142.1951,142.3161,35015.0
2017-07-27 15:10:00,152.87,153.35,152.86,153.24,23086.0,142.3161,142.763,142.3068,142.6606,23086.0
2017-07-27 15:20:00,153.15,153.64,153.12,153.57,71926.0,142.5768,143.033,142.5489,142.9678,71926.0
2017-07-27 15:30:00,153.57,153.58,153.2,153.26,32132.0,142.9678,142.9771,142.6233,142.6792,32132.0
2017-07-27 15:40:00,153.26,153.56,153.17,153.45,58887.0,142.6792,142.9585,142.5954,142.8561,58887.0
2017-07-27 15:50:00,153.48,153.64,153.18,153.45,124188.0,142.884,143.033,142.6047,142.8561,124188.0
2017-07-28 09:30:00,153.47,153.51,152.68,152.68,22688.0,142.8747,142.9119,142.1392,142.1392,22688.0
2017-07-28 09:40:00,152.77,153.06,152.44,152.5,18420.0,142.223,142.493,141.9158,141.9717,18420.0
2017-07-28 09:50:00,152.59,152.66,152.32,152.38,20826.0,142.0554,142.1206,141.8041,141.8599,20826.0
2017-07-28 10:00:00,152.44,152.95,152.44,152.84,16132.0,141.9158,142.3906,141.9158,142.2882,16132.0
2017-07-28 10:10:00,152.84,152.96,152.73,152.75,17300.0,142.2882,142.3999,142.1858,142.2044,17300.0
2017-07-28 10:20:00,152.78,152.9,152.52,152.72,22463.0,142.2323,142.344,141.9903,142.1765,22463.0
2017-07-28 10:30:00,152.8,152.86,152.7,152.83,21652.0,142.2509,142.3068,142.1579,142.2789,21652.0
2017-07-28 10:40:00,152.83,153.04,152.79,152.84,16193.0,142.2789,142.4744,142.2416,142.2882,16193.0
2017-07-28 10:50:00,152.83,152.84,152.29,152.43,14576.0,142.2789,142.2882,141.7762,141.9065,14576.0
2017-07-28 11:00:00,152.47,153.16,152.47,153.09,17694.0,141.9437,142.5861,141.9437,142.5209,17694.0
2017-07-28 11:10:00,153.07,153.22,152.92,153.17,18141.0,142.5023,142.642,142.3627,142.5954,18141.0
2017-07-28 11:20:00,153.17,153.32,152.85,153.16,20969.0,142.5954,142.735,142.2975,142.5861,20969.0
2017-07-28 11:30:00,153.16,153.49,153.09,153.39,11644.0,142.5861,142.8933,142.5209,142.8002,11644.0
2017-07-28 11:40:00,153.41,153.47,153.24,153.38,9760.0,142.8188,142.8747,142.6606,142.7909,9760.0
2017-07-28 11:50:00,153.35,153.59,153.32,153.55,11937.0,142.763,142.9864,142.735,142.9492,11937.0
2017-07-28 12:00:00,153.53,153.96,153.48,153.96,67061.0,142.9305,143.3309,142.884,143.3309,67061.0
2017-07-28 12:10:00,153.95,154.09,153.9,153.98,11025.0,143.3216,143.4519,143.275,143.3495,11025.0
2017-07-28 12:20:00,153.97,153.98,153.65,153.83,13610.0,143.3402,143.3495,143.0423,143.2098,13610.0
2017-07-28 12:30:00,153.86,153.95,153.84,153.88,37547.0,143.2378,143.3216,143.2191,143.2564,37547.0
2017-07-28 12:40:00,153.88,153.88,153.67,153.73,8257.0,143.2564,143.2564,143.0609,143.1167,8257.0
2017-07-28 12:50:00,153.74,153.77,153.16,153.73,14676.0,143.1261,143.154,142.5861,143.1167,14676.0
2017-07-28 13:00:00,153.75,153.8,153.52,153.53,12109.0,143.1354,143.1819,142.9212,142.9305,12109.0
2017-07-28 13:10:00,153.55,153.81,153.54,153.59,10300.0,142.9492,143.1912,142.9399,142.9864,10300.0
2017-07-28 13:20:00,153.57,153.57,153.38,153.4,6813.0,142.9678,142.9678,142.7909,142.8095,6813.0
2017-07-28 13:30:00,153.4,153.51,153.38,153.48,11600.0,142.8095,142.9119,142.7909,142.884,11600.0
2017-07-28 13:40:00,153.48,153.63,153.43,153.62,12872.0,142.884,143.0236,142.8375,143.0143,12872.0
2017-07-28 13:50:00,153.64,153.66,153.52,153.53,9004.0,143.033,143.0516,142.9212,142.9305,9004.0
2017-07-28 14:00:00,153.55,153.95,153.53,153.86,15517.0,142.9492,143.3216,142.9305,143.2378,15517.0
2017-07-28 14:10:00,153.87,153.87,153.75,153.85,14775.0,143.2471,143.2471,143.1354,143.2285,14775.0
2017-07-28 14:20:00,153.82,153.91,153.8,153.85,13543.0,143.2005,143.2843,143.1819,143.2285,13543.0
2017-07-28 14:30:00,153.84,153.92,153.72,153.76,12680.0,143.2191,143.2936,143.1074,143.1447,12680.0
2017-07-28 14:40:00,153.78,154.02,153.75,153.75,11268.0,143.1633,143.3867,143.1354,143.1354,11268.0
2017-07-28 14:50:00,153.74,153.74,153.5,153.61,9820.0,143.1261,143.1261,142.9026,143.005,9820.0
2017-07-28 15:00:00,153.66,153.84,153.66,153.82,12990.0,143.0516,143.2191,143.0516,143.2005,12990.0
2017-07-28 15:10:00,153.81,153.81,153.56,153.64,14309.0,143.1912,143.1912,142.9585,143.033,14309.0
2017-07-28 15:20:00,153.67,153.67,153.56,153.56,14580.0,143.0609,143.0609,142.9585,142.9585,14580.0
2017-07-28 15:30:00,153.57,153.62,153.49,153.49,20371.0,142.9678,143.0143,142.8933,142.8933,20371.0
2017-07-28 15:40:00,153.52,153.6,153.41,153.58,47572.0,142.9212,142.9957,142.8188,142.9771,47572.0
2017-07-28 15:50:00,153.6,153.71,153.38,153.48,113695.0,142.9957,143.0981,142.7909,142.884,113695.0
2017-07-31 09:30:00,154.52,154.84,153.88,154.7,36765.0,143.8522,144.1501,143.2564,144.0198,36765.0
2017-07-31 09:40:00,154.65,154.73,154.22,154.53,15689.0,143.9732,144.0477,143.5729,143.8615,15689.0
2017-07-31 09:50:00,154.53,154.82,153.99,153.99,24982.0,143.8615,144.1315,143.3588,143.3588,24982.0
2017-07-31 10:00:00,154.06,154.24,153.71,153.98,13775.0,143.424,143.5915,143.0981,143.3495,13775.0
2017-07-31 10:10:00,153.88,154.3,153.85,154.19,18436.0,143.2564,143.6474,143.2285,143.545,18436.0
2017-07-31 10:20:00,154.19,154.2,154.05,154.15,13415.0,143.545,143.5543,143.4146,143.5077,13415.0
2017-07-31 10:30:00,154.09,154.24,153.95,154.04,17093.0,143.4519,143.5915,143.3216,143.4053,17093.0
2017-07-31 10:40:00,153.99,154.46,153.99,154.4,7837.0,143.3588,143.7963,143.3588,143.7405,7837.0
2017-07-31 10:50:00,154.38,154.53,154.08,154.34,16530.0,143.7219,143.8615,143.4426,143.6846,16530.0
2017-07-31 11:00:00,154.31,154.42,154.16,154.39,17673.0,143.6567,143.7591,143.5171,143.7312,17673.0
2017-07-31 11:10:00,154.39,154.52,154.31,154.42,9351.0,143.7312,143.8522,143.6567,143.7591,9351.0
2017-07-31 11:20:00,154.39,154.47,154.23,154.47,17232.0,143.7312,143.8057,143.5822,143.8057,17232.0
2017-07-31 11:30:00,154.47,154.65,154.28,154.63,13089.0,143.8057,143.9732,143.6288,143.9546,13089.0
2017-07-31 11:40:00,154.61,154.67,154.45,154.49,12457.0,143.936,143.9918,143.787,143.8243,12457.0
2017-07-31 11:50:00,154.52,154.52,154.41,154.5,9604.0,143.8522,143.8522,143.7498,143.8336,9604.0
2017-07-31 12:00:00,154.48,154.63,154.19,154.27,9466.0,143.815,143.9546,143.545,143.6195,9466.0
2017-07-31 12:10:00,154.3,154.4,154.22,154.35,8400.0,143.6474,143.7405,143.5729,143.6939,8400.0
2017-07-31 12:20:00,154.27,154.48,154.24,154.45,10493.0,143.6195,143.815,143.5915,143.787,10493.0
2017-07-31 12:30:00,154.45,154.51,154.29,154.36,12703.0,143.787,143.8429,143.6381,143.7032,12703.0
2017-07-31 12:40:00,154.4,154.43,154.3,154.3,10200.0,143.7405,143.7684,143.6474,143.6474,10200.0
2017-07-31 12:50:00,154.35,154.35,154.23,154.3,8158.0,143.6939,143.6939,143.5822,143.6474,8158.0
2017-07-31 13:00:00,154.33,154.45,154.29,154.35,12361.0,143.6753,143.787,143.6381,143.6939,12361.0
2017-07-31 13:10:00,154.34,154.4,154.22,154.38,9537.0,143.6846,143.7405,143.5729,143.7219,9537.0
2017-07-31 13:20:00,154.4,154.41,154.27,154.33,7806.0,143.7405,143.7498,143.6195,143.6753,7806.0
2017-07-31 13:30:00,154.33,154.36,154.29,154.33,10860.0,143.6753,143.7032,143.6381,143.6753,10860.0
2017-07-31 13:40:00,154.32,154.35,154.14,154.19,9998.0,143.666,143.6939,143.4984,143.545,9998.0
2017-07-31 13:50:00,154.19,154.28,154.15,154.26,18887.0,143.545,143.6288,143.5077,143.6102,18887.0
2017-07-31 14:00:00,154.26,154.29,154.12,154.12,16804.0,143.6102,143.6381,143.4798,143.4798,16804.0
2017-07-31 14:10:00,154.12,154.14,154.02,154.1,18103.0,143.4798,143.4984,143.3867,143.4612,18103.0
2017-07-31 14:20:00,154.11,154.23,154.0,154.0,18540.0,143.4705,143.5822,143.3681,143.3681,18540.0
2017-07-31 14:30:00,154.03,154.04,153.89,153.96,29090.0,143.396,143.4053,143.2657,143.3309,29090.0
2017-07-31 14:40:00,153.97,154.03,153.77,153.81,18600.0,143.3402,143.396,143.154,143.1912,18600.0
2017-07-31 14:50:00,153.81,153.83,153.74,153.8,18703.0,143.1912,143.2098,143.1261,143.1819,18703.0
2017-07-31 15:00:00,153.8,153.96,153.8,153.83,20677.0,143.1819,143.3309,143.1819,143.2098,20677.0
2017-07-31 15:10:00,153.84,153.88,153.76,153.83,19869.0,143.2191,143.2564,143.1447,143.2098,19869.0
2017-07-31 15:20:00,153.84,153.87,153.75,153.75,18631.0,143.2191,143.2471,143.1354,143.1354,18631.0
2017-07-31 15:30:00,153.74,153.92,153.74,153.83,25195.0,143.1261,143.2936,143.1261,143.2098,25195.0
2017-07-31 15:40:00,153.83,153.92,153.71,153.76,38531.0,143.2098,143.2936,143.0981,143.1447,38531.0
2017-07-31 15:50:00,153.74,153.78,153.48,153.53,92852.0,143.1261,143.1633,142.884,142.9305,92852.0
2017-08-01 09:30:00,154.0,154.64,154.0,154.59,37624.0,143.3681,143.9639,143.3681,143.9174,37624.0
2017-08-01 09:40:00,154.51,154.76,154.25,154.59,73617.0,143.8429,144.0756,143.6008,143.9174,73617.0
2017-08-01 09:50:00,154.55,154.82,154.49,154.71,11938.0,143.8801,144.1315,143.8243,144.0291,11938.0
2017-08-01 10:00:00,154.76,155.09,154.62,155.09,14826.0,144.0756,144.3828,143.9453,144.3828,14826.0
2017-08-01 10:10:00,155.11,155.35,155.01,155.27,18492.0,144.4015,144.6249,144.3084,144.5504,18492.0
2017-08-01 10:20:00,155.27,155.3,154.9,155.07,15777.0,144.5504,144.5784,144.206,144.3642,15777.0
2017-08-01 10:30:00,155.1,155.12,154.69,154.98,26243.0,144.3922,144.4108,144.0105,144.2804,26243.0
2017-08-01 10:40:00,154.98,155.09,154.88,155.02,15123.0,144.2804,144.3828,144.1873,144.3177,15123.0
2017-08-01 10:50:00,155.01,155.3,155.0,155.26,27657.0,144.3084,144.5784,144.2991,144.5411,27657.0
2017-08-01 11:00:00,155.29,155.36,154.94,154.94,18996.0,144.569,144.6342,144.2432,144.2432,18996.0
2017-08-01 11:10:00,154.97,155.03,154.72,154.79,16067.0,144.2711,144.327,144.0384,144.1036,16067.0
2017-08-01 11:20:00,154.84,154.97,154.81,154.81,22473.0,144.1501,144.2711,144.1222,144.1222,22473.0
2017-08-01 11:30:00,154.83,155.0,154.29,154.98,37915.0,144.1408,144.2991,143.6381,144.2804,37915.0
2017-08-01 11:40:00,154.98,155.29,154.93,155.12,28985.0,144.2804,144.569,144.2339,144.4108,28985.0
2017-08-01 11:50:00,155.09,155.27,154.92,155.04,14260.0,144.3828,144.5504,144.2246,144.3363,14260.0
2017-08-01 12:00:00,155.06,155.26,155.02,155.26,12972.0,144.3549,144.5411,144.3177,144.5411,12972.0
2017-08-01 12:10:00,155.24,155.48,155.23,155.46,8549.0,144.5225,144.7459,144.5132,144.7273,8549.0
2017-08-01 12:20:00,155.47,155.47,155.19,155.34,9700.0,144.7366,144.7366,144.4759,144.6156,9700.0
2017-08-01 12:30:00,155.36,155.47,155.28,155.43,9250.0,144.6342,144.7366,144.5597,144.6994,9250.0
2017-08-01 12:40:00,155.42,155.51,155.37,155.5,11713.0,144.6901,144.7739,144.6435,144.7645,11713.0
2017-08-01 12:50:00,155.51,155.6,155.46,155.46,7214.0,144.7739,144.8576,144.7273,144.7273,7214.0
2017-08-01 13:00:00,155.47,155.7,155.47,155.7,10595.0,144.7366,144.9507,144.7366,144.9507,10595.0
2017-08-01 13:10:00,155.69,155.79,155.61,155.62,11450.0,144.9414,145.0345,144.8669,144.8763,11450.0
2017-08-01 13:20:00,155.63,155.78,155.62,155.68,11998.0,144.8856,145.0252,144.8763,144.9321,11998.0
2017-08-01 13:30:00,155.69,155.84,155.68,155.82,22857.0,144.9414,145.0811,144.9321,145.0625,22857.0
2017-08-01 13:40:00,155.79,155.8,155.56,155.56,20153.0,145.0345,145.0438,144.8204,144.8204,20153.0
2017-08-01 13:50:00,155.54,155.55,155.31,155.42,18368.0,144.8018,144.8111,144.5877,144.6901,18368.0
2017-08-01 14:00:00,155.37,155.48,155.33,155.38,21744.0,144.6435,144.7459,144.6063,144.6528,21744.0
2017-08-01 14:10:00,155.35,155.35,155.17,155.26,14543.0,144.6249,144.6249,144.4573,144.5411,14543.0
2017-08-01 14:20:00,155.27,155.3,154.93,155.07,14124.0,144.5504,144.5784,144.2339,144.3642,14124.0
2017-08-01 14:30:00,155.1,155.34,155.06,155.21,13631.0,144.3922,144.6156,144.3549,144.4946,13631.0
2017-08-01 14:40:00,155.24,155.29,154.95,155.01,21491.0,144.5225,144.569,144.2525,144.3084,21491.0
2017-08-01 14:50:00,155.01,155.06,154.93,154.93,11102.0,144.3084,144.3549,144.2339,144.2339,11102.0
2017-08-01 15:00:00,154.95,155.01,154.82,155.0,13987.0,144.2525,144.3084,144.1315,144.2991,13987.0
2017-08-01 15:10:00,154.99,155.03,154.89,154.92,11826.0,144.2898,144.327,144.1967,144.2246,11826.0
2017-08-01 15:20:00,154.91,154.91,154.71,154.73,16134.0,144.2153,144.2153,144.0291,144.0477,16134.0
2017-08-01 15:30:00,154.73,154.85,154.67,154.8,28499.0,144.0477,144.1594,143.9918,144.1129,28499.0
2017-08-01 15:40:00,154.8,154.88,154.66,154.66,40938.0,144.1129,144.1873,143.9825,143.9825,40938.0
2017-08-01 15:50:00,154.67,154.77,154.54,154.68,70285.0,143.9918,144.0849,143.8708,144.0012,70285.0
2017-08-02 09:30:00,154.38,154.7,153.63,154.47,22840.0,143.7219,144.0198,143.0236,143.8057,22840.0
2017-08-02 09:40:00,154.47,154.54,153.95,154.08,18055.0,143.8057,143.8708,143.3216,143.4426,18055.0
2017-08-02 09:50:00,154.13,154.16,153.77,153.99,33057.0,143.4891,143.5171,143.154,143.3588,33057.0
2017-08-02 10:00:00,154.0,154.05,153.88,153.96,28588.0,143.3681,143.4146,143.2564,143.3309,28588.0
2017-08-02 10:10:00,153.97,154.01,153.48,153.55,35133.0,143.3402,143.3774,142.884,142.9492,35133.0
2017-08-02 10:20:00,153.56,153.96,153.51,153.54,26395.0,142.9585,143.3309,142.9119,142.9399,26395.0
2017-08-02 10:30:00,153.61,154.06,153.61,153.77,22240.0,143.005,143.424,143.005,143.154,22240.0
2017-08-02 10:40:00,153.79,153.89,153.0,153.06,28601.0,143.1726,143.2657,142.4371,142.493,28601.0
2017-08-02 10:50:00,153.08,153.16,152.9,153.0,20372.0,142.5116,142.5861,142.344,142.4371,20372.0
2017-08-02 11:00:00,153.0,153.02,152.66,152.83,47933.0,142.4371,142.4558,142.1206,142.2789,47933.0
2017-08-02 11:10:00,152.86,153.07,152.83,153.07,31394.0,142.3068,142.5023,142.2789,142.5023,31394.0
2017-08-02 11:20:00,153.06,153.09,152.74,152.81,24786.0,142.493,142.5209,142.1951,142.2603,24786.0
2017-08-02 11:30:00,152.85,152.88,152.6,152.75,41517.0,142.2975,142.3254,142.0648,142.2044,41517.0
2017-08-02 11:40:00,152.78,152.92,152.4,152.47,25404.0,142.2323,142.3627,141.8786,141.9437,25404.0
2017-08-02 11:50:00,152.48,152.61,152.32,152.34,14813.0,141.953,142.0741,141.8041,141.8227,14813.0
2017-08-02 12:00:00,152.38,152.74,152.38,152.66,35876.0,141.8599,142.1951,141.8599,142.1206,35876.0
2017-08-02 12:10:00,152.64,152.67,152.24,152.29,19685.0,142.102,142.1299,141.7296,141.7762,19685.0
2017-08-02 12:20:00,152.3,152.33,152.09,152.11,18797.0,141.7855,141.8134,141.59,141.6086,18797.0
2017-08-02 12:30:00,152.13,152.34,152.04,152.34,17949.0,141.6272,141.8227,141.5434,141.8227,17949.0
2017-08-02 12:40:00,152.34,152.42,152.28,152.39,15476.0,141.8227,141.8972,141.7668,141.8693,15476.0
2017-08-02 12:50:00,152.39,152.39,152.3,152.37,8123.0,141.8693,141.8693,141.7855,141.8506,8123.0
2017-08-02 13:00:00,152.37,152.38,151.81,151.98,25199.0,141.8506,141.8599,141.3293,141.4876,25199.0
2017-08-02 13:10:00,151.96,151.97,151.65,151.65,15932.0,141.4689,141.4782,141.1803,141.1803,15932.0
2017-08-02 13:20:00,151.61,151.79,151.61,151.73,28544.0,141.1431,141.3107,141.1431,141.2548,28544.0
2017-08-02 13:30:00,151.72,151.76,151.67,151.67,16132.0,141.2455,141.2827,141.199,141.199,16132.0
2017-08-02 13:40:00,151.68,152.2,151.68,152.1,27136.0,141.2083,141.6924,141.2083,141.5993,27136.0
2017-08-02 13:50:00,152.09,152.11,151.97,152.04,17952.0,141.59,141.6086,141.4782,141.5434,17952.0
2017-08-02 14:00:00,152.01,152.03,151.77,151.78,36340.0,141.5155,141.5341,141.2921,141.3014,36340.0
2017-08-02 14:10:00,151.78,151.79,151.23,151.44,53329.0,141.3014,141.3107,140.7893,140.9848,53329.0
2017-08-02 14:20:00,151.46,151.46,151.12,151.37,46059.0,141.0035,141.0035,140.6869,140.9197,46059.0
2017-08-02 14:30:00,151.4,151.6,151.33,151.6,41307.0,140.9476,141.1338,140.8824,141.1338,41307.0
2017-08-02 14:40:00,151.6,151.7,151.46,151.51,29755.0,141.1338,141.2269,141.0035,141.05,29755.0
2017-08-02 14:50:00,151.51,151.79,151.45,151.79,39244.0,141.05,141.3107,140.9941,141.3107,39244.0
2017-08-02 15:00:00,151.76,151.81,151.55,151.75,46006.0,141.2827,141.3293,141.0872,141.2734,46006.0
2017-08-02 15:10:00,151.72,151.81,151.56,151.73,37987.0,141.2455,141.3293,141.0966,141.2548,37987.0
2017-08-02 15:20:00,151.72,152.01,151.7,151.9,40807.0,141.2455,141.5155,141.2269,141.4131,40807.0
2017-08-02 15:30:00,151.92,152.41,151.91,152.36,45315.0,141.4317,141.8879,141.4224,141.8413,45315.0
2017-08-02 15:40:00,152.37,152.42,152.25,152.27,68405.0,141.8506,141.8972,141.7389,141.7575,68405.0
2017-08-02 15:50:00,152.28,152.32,151.86,151.95,282910.0,141.7668,141.8041,141.3758,141.4596,282910.0
2017-08-03 09:30:00,151.68,152.46,151.58,151.66,31706.0,141.2083,141.9344,141.1152,141.1897,31706.0
2017-08-03 09:40:00,151.77,151.82,151.53,151.59,16399.0,141.2921,141.3386,141.0686,141.1245,16399.0
2017-08-03 09:50:00,151.66,152.08,151.65,151.81,14961.0,141.1897,141.5807,141.1803,141.3293,14961.0
2017-08-03 10:00:00,151.81,152.06,151.76,151.87,34268.0,141.3293,141.562,141.2827,141.3852,34268.0
2017-08-03 10:10:00,151.96,152.12,151.89,152.06,19784.0,141.4689,141.6179,141.4038,141.562,19784.0
2017-08-03 10:20:00,152.12,152.12,151.85,152.03,12116.0,141.6179,141.6179,141.3665,141.5341,12116.0
2017-08-03 10:30:00,152.05,152.05,151.78,151.88,15473.0,141.5527,141.5527,141.3014,141.3945,15473.0
2017-08-03 10:40:00,151.92,151.94,151.76,151.77,10702.0,141.4317,141.4503,141.2827,141.2921,10702.0
2017-08-03 10:50:00,151.79,151.94,151.54,151.91,20039.0,141.3107,141.4503,141.0779,141.4224,20039.0
2017-08-03 11:00:00,151.95,152.04,151.83,151.98,27225.0,141.4596,141.5434,141.3479,141.4876,27225.0
2017-08-03 11:10:00,151.99,152.02,151.86,151.91,19118.0,141.4969,141.5248,141.3758,141.4224,19118.0
2017-08-03 11:20:00,151.92,152.04,151.82,151.97,16800.0,141.4317,141.5434,141.3386,141.4782,16800.0
2017-08-03 11:30:00,151.97,152.02,151.87,151.94,14733.0,141.4782,141.5248,141.3852,141.4503,14733.0
2017-08-03 11:40:00,151.95,152.05,151.8,151.85,15185.0,141.4596,141.5527,141.32,141.3665,15185.0
2017-08-03 11:50:00,151.83,152.03,151.83,152.0,12900.0,141.3479,141.5341,141.3479,141.5062,12900.0
2017-08-03 12:00:00,152.02,152.04,151.81,151.81,28695.0,141.5248,141.5434,141.3293,141.3293,28695.0
2017-08-03 12:10:00,151.8,152.04,151.8,152.0,26876.0,141.32,141.5434,141.32,141.5062,26876.0
2017-08-03 12:20:00,151.99,152.03,151.87,151.9,24591.0,141.4969,141.5341,141.3852,141.4131,24591.0
2017-08-03 12:30:00,151.92,152.05,151.92,151.94,22241.0,141.4317,141.5527,141.4317,141.4503,22241.0
2017-08-03 12:40:00,151.98,152.03,151.89,152.02,9798.0,141.4876,141.5341,141.4038,141.5248,9798.0
2017-08-03 12:50:00,152.02,152.04,151.91,151.91,12652.0,141.5248,141.5434,141.4224,141.4224,12652.0
2017-08-03 13:00:00,151.9,152.0,151.82,151.98,13299.0,141.4131,141.5062,141.3386,141.4876,13299.0
2017-08-03 13:10:00,151.96,152.03,151.9,151.95,13759.0,141.4689,141.5341,141.4131,141.4596,13759.0
2017-08-03 13:20:00,151.97,151.99,151.82,151.95,19154.0,141.4782,141.4969,141.3386,141.4596,19154.0
2017-08-03 13:30:00,151.93,152.05,151.91,152.02,42262.0,141.441,141.5527,141.4224,141.5248,42262.0
2017-08-03 13:40:00,152.02,152.21,151.96,152.11,76321.0,141.5248,141.7017,141.4689,141.6086,76321.0
2017-08-03 13:50:00,152.16,152.28,152.13,152.27,27106.0,141.6551,141.7668,141.6272,141.7575,27106.0
2017-08-03 14:00:00,152.25,152.29,152.06,152.13,26158.0,141.7389,141.7762,141.562,141.6272,26158.0
2017-08-03 14:10:00,152.13,152.13,152.0,152.02,19318.0,141.6272,141.6272,141.5062,141.5248,19318.0
2017-08-03 14:20:00,152.02,152.05,151.97,152.0,19626.0,141.5248,141.5527,141.4782,141.5062,19626.0
2017-08-03 14:30:00,152.0,152.02,151.96,151.98,17325.0,141.5062,141.5248,141.4689,141.4876,17325.0
2017-08-03 14:40:00,151.99,152.0,151.86,151.88,23097.0,141.4969,141.5062,141.3758,141.3945,23097.0
2017-08-03 14:50:00,151.85,151.93,151.81,151.9,15367.0,141.3665,141.441,141.3293,141.4131,15367.0
2017-08-03 15:00:00,151.92,151.94,151.86,151.92,20279.0,141.4317,141.4503,141.3758,141.4317,20279.0
2017-08-03 15:10:00,151.93,152.0,151.77,151.8,35086.0,141.441,141.5062,141.2921,141.32,35086.0
2017-08-03 15:20:00,151.81,151.85,151.72,151.85,26357.0,141.3293,141.3665,141.2455,141.3665,26357.0
2017-08-03 15:30:00,151.9,151.96,151.55,151.78,49082.0,141.4131,141.4689,141.0872,141.3014,49082.0
2017-08-03 15:40:00,151.76,151.97,151.76,151.94,46955.0,141.2827,141.4782,141.2827,141.4503,46955.0
2017-08-03 15:50:00,151.93,151.97,151.9,151.92,80442.0,141.441,141.4782,141.4131,141.4317,80442.0
2017-08-04 09:30:00,152.36,152.74,152.11,152.32,24092.0,141.8413,142.1951,141.6086,141.8041,24092.0
2017-08-04 09:40:00,152.3,152.4,152.15,152.17,11276.0,141.7855,141.8786,141.6458,141.6644,11276.0
2017-08-04 09:50:00,152.17,152.29,151.94,151.97,9777.0,141.6644,141.7762,141.4503,141.4782,9777.0
2017-08-04 10:00:00,151.92,152.01,151.63,151.86,21825.0,141.4317,141.5155,141.1617,141.3758,21825.0
2017-08-04 10:10:00,151.91,152.18,151.91,152.01,14400.0,141.4224,141.6738,141.4224,141.5155,14400.0
2017-08-04 10:20:00,152.0,152.01,151.25,151.64,35563.0,141.5062,141.5155,140.808,141.171,35563.0
2017-08-04 10:30:00,151.68,151.99,151.68,151.85,10606.0,141.2083,141.4969,141.2083,141.3665,10606.0
2017-08-04 10:40:00,151.92,151.95,151.74,151.76,8821.0,141.4317,141.4596,141.2641,141.2827,8821.0
2017-08-04 10:50:00,151.78,151.87,151.55,151.78,7061.0,141.3014,141.3852,141.0872,141.3014,7061.0
2017-08-04 11:00:00,151.86,152.04,151.77,151.87,30820.0,141.3758,141.5434,141.2921,141.3852,30820.0
2017-08-04 11:10:00,151.87,152.11,151.79,152.0,14880.0,141.3852,141.6086,141.3107,141.5062,14880.0
2017-08-04 11:20:00,152.03,152.06,151.83,151.83,14449.0,141.5341,141.562,141.3479,141.3479,14449.0
2017-08-04 11:30:00,151.78,152.0,151.74,151.94,8560.0,141.3014,141.5062,141.2641,141.4503,8560.0
2017-08-04 11:40:00,151.94,152.0,151.7,151.94,8843.0,141.4503,141.5062,141.2269,141.4503,8843.0
2017-08-04 11:50:00,151.96,151.96,151.74,151.83,6758.0,141.4689,141.4689,141.2641,141.3479,6758.0
2017-08-04 12:00:00,151.85,151.88,151.6,151.88,7203.0,141.3665,141.3945,141.1338,141.3945,7203.0
2017-08-04 12:10:00,151.87,151.88,151.54,151.59,6900.0,141.3852,141.3945,141.0779,141.1245,6900.0
2017-08-04 12:20:00,151.6,151.6,151.44,151.52,14256.0,141.1338,141.1338,140.9848,141.0593,14256.0
2017-08-04 12:30:00,151.47,151.52,151.37,151.42,32093.0,141.0128,141.0593,140.9197,140.9662,32093.0
2017-08-04 12:40:00,151.42,151.49,151.25,151.31,15623.0,140.9662,141.0314,140.808,140.8638,15623.0
2017-08-04 12:50:00,151.36,151.48,151.29,151.37,14491.0,140.9104,141.0221,140.8452,140.9197,14491.0
2017-08-04 13:00:00,151.33,151.42,151.19,151.25,15784.0,140.8824,140.9662,140.7521,140.808,15784.0
2017-08-04 13:10:00,151.24,151.26,151.04,151.15,13470.0,140.7986,140.8173,140.6125,140.7149,13470.0
2017-08-04 13:20:00,151.18,151.18,151.08,151.1,22682.0,140.7428,140.7428,140.6497,140.6683,22682.0
2017-08-04 13:30:00,151.11,151.45,151.09,151.39,15087.0,140.6776,140.9941,140.659,140.9383,15087.0
2017-08-04 13:40:00,151.4,151.42,151.36,151.4,11866.0,140.9476,140.9662,140.9104,140.9476,11866.0
2017-08-04 13:50:00,151.4,151.4,151.31,151.34,11698.0,140.9476,140.9476,140.8638,140.8917,11698.0
2017-08-04 14:00:00,151.29,151.43,151.2,151.42,7849.0,140.8452,140.9755,140.7614,140.9662,7849.0
2017-08-04 14:10:00,151.42,151.42,151.21,151.33,10519.0,140.9662,140.9662,140.7707,140.8824,10519.0
2017-08-04 14:20:00,151.34,151.34,151.24,151.29,12754.0,140.8917,140.8917,140.7986,140.8452,12754.0
2017-08-04 14:30:00,151.26,151.31,151.26,151.29,14103.0,140.8173,140.8638,140.8173,140.8452,14103.0
2017-08-04 14:40:00,151.31,151.32,151.15,151.27,18147.0,140.8638,140.8731,140.7149,140.8266,18147.0
2017-08-04 14:50:00,151.28,151.32,151.2,151.27,12835.0,140.8359,140.8731,140.7614,140.8266,12835.0
2017-08-04 15:00:00,151.27,151.32,151.15,151.32,16207.0,140.8266,140.8731,140.7149,140.8731,16207.0
2017-08-04 15:10:00,151.31,151.32,151.16,151.21,19611.0,140.8638,140.8731,140.7242,140.7707,19611.0
2017-08-04 15:20:00,151.21,151.22,151.13,151.15,24518.0,140.7707,140.78,140.6962,140.7149,24518.0
2017-08-04 15:30:00,151.14,151.22,151.13,151.14,34846.0,140.7056,140.78,140.6962,140.7056,34846.0
2017-08-04 15:40:00,151.15,151.22,151.1,151.11,45260.0,140.7149,140.78,140.6683,140.6776,45260.0
2017-08-04 15:50:00,151.12,151.18,150.94,150.96,141021.0,140.6869,140.7428,140.5194,140.538,141021.0
2017-08-07 09:30:00,151.56,151.94,151.1,151.62,19698.0,141.0966,141.4503,140.6683,141.1524,19698.0
2017-08-07 09:40:00,151.51,151.51,150.96,151.36,9076.0,141.05,141.05,140.538,140.9104,9076.0
2017-08-07 09:50:00,151.36,151.62,151.32,151.44,12889.0,140.9104,141.1524,140.8731,140.9848,12889.0
2017-08-07 10:00:00,151.44,151.69,151.37,151.62,8616.0,140.9848,141.2176,140.9197,141.1524,8616.0
2017-08-07 10:10:00,151.59,151.86,151.59,151.64,8231.0,141.1245,141.3758,141.1245,141.171,8231.0
2017-08-07 10:20:00,151.62,151.69,151.33,151.34,10158.0,141.1524,141.2176,140.8824,140.8917,10158.0
2017-08-07 10:30:00,151.34,151.42,151.25,151.34,22711.0,140.8917,140.9662,140.808,140.8917,22711.0
2017-08-07 10:40:00,151.34,151.4,151.08,151.16,30559.0,140.8917,140.9476,140.6497,140.7242,30559.0
2017-08-07 10:50:00,151.16,151.2,150.98,150.98,40204.0,140.7242,140.7614,140.5566,140.5566,40204.0
2017-08-07 11:00:00,150.99,151.14,150.94,151.08,6531.0,140.5659,140.7056,140.5194,140.6497,6531.0
2017-08-07 11:10:00,151.08,151.18,150.79,151.18,13693.0,140.6497,140.7428,140.3797,140.7428,13693.0
2017-08-07 11:20:00,151.19,151.22,150.87,150.93,23289.0,140.7521,140.78,140.4542,140.51,23289.0
2017-08-07 11:30:00,150.96,150.98,150.8,150.84,9785.0,140.538,140.5566,140.389,140.4263,9785.0
2017-08-07 11:40:00,150.82,150.92,150.82,150.89,8540.0,140.4076,140.5007,140.4076,140.4728,8540.0
2017-08-07 11:50:00,150.9,150.96,150.78,150.89,10250.0,140.4821,140.538,140.3704,140.4728,10250.0
2017-08-07 12:00:00,150.9,150.91,150.82,150.86,7536.0,140.4821,140.4914,140.4076,140.4449,7536.0
2017-08-07 12:10:00,150.88,150.98,150.85,150.9,5871.0,140.4635,140.5566,140.4356,140.4821,5871.0
2017-08-07 12:20:00,150.91,150.96,150.87,150.95,6272.0,140.4914,140.538,140.4542,140.5287,6272.0
2017-08-07 12:30:00,150.96,151.12,150.93,151.1,12511.0,140.538,140.6869,140.51,140.6683,12511.0
2017-08-07 12:40:00,151.13,151.15,151.05,151.13,8500.0,140.6962,140.7149,140.6218,140.6962,8500.0
2017-08-07 12:50:00,151.14,151.17,151.03,151.12,7425.0,140.7056,140.7335,140.6031,140.6869,7425.0
2017-08-07 13:00:00,151.12,151.15,151.02,151.11,9901.0,140.6869,140.7149,140.5938,140.6776,9901.0
2017-08-07 13:10:00,151.11,151.19,151.04,151.14,9210.0,140.6776,140.7521,140.6125,140.7056,9210.0
2017-08-07 13:20:00,151.15,151.19,151.1,151.15,6012.0,140.7149,140.7521,140.6683,140.7149,6012.0
2017-08-07 13:30:00,151.19,151.2,151.05,151.11,9680.0,140.7521,140.7614,140.6218,140.6776,9680.0
2017-08-07 13:40:00,151.11,151.14,150.96,150.96,8562.0,140.6776,140.7056,140.538,140.538,8562.0
2017-08-07 13:50:00,150.94,151.03,150.87,151.02,7460.0,140.5194,140.6031,140.4542,140.5938,7460.0
2017-08-07 14:00:00,151.03,151.14,151.01,151.1,7291.0,140.6031,140.7056,140.5845,140.6683,7291.0
2017-08-07 14:10:00,151.12,151.14,151.01,151.08,7102.0,140.6869,140.7056,140.5845,140.6497,7102.0
2017-08-07 14:20:00,151.08,151.15,150.98,151.06,9258.0,140.6497,140.7149,140.5566,140.6311,9258.0
2017-08-07 14:30:00,151.03,151.1,151.01,151.1,5300.0,140.6031,140.6683,140.5845,140.6683,5300.0
2017-08-07 14:40:00,151.08,151.12,151.01,151.1,10300.0,140.6497,140.6869,140.5845,140.6683,10300.0
2017-08-07 14:50:00,151.08,151.14,150.96,150.96,6016.0,140.6497,140.7056,140.538,140.538,6016.0
2017-08-07 15:00:00,150.91,150.91,150.81,150.89,12020.0,140.4914,140.4914,140.3983,140.4728,12020.0
2017-08-07 15:10:00,150.89,150.89,150.74,150.85,14231.0,140.4728,140.4728,140.3332,140.4356,14231.0
2017-08-07 15:20:00,150.85,150.96,150.82,150.92,22820.0,140.4356,140.538,140.4076,140.5007,22820.0
2017-08-07 15:30:00,150.92,150.92,150.81,150.86,17415.0,140.5007,140.5007,140.3983,140.4449,17415.0
2017-08-07 15:40:00,150.87,151.02,150.87,150.95,28224.0,140.4542,140.5938,140.4542,140.5287,28224.0
2017-08-07 15:50:00,150.95,150.96,150.88,150.9,66791.0,140.5287,140.538,140.4635,140.4821,66791.0
2017-08-08 09:30:00,150.9,151.15,150.43,150.65,28679.0,140.4821,140.7149,140.0446,140.2494,28679.0
2017-08-08 09:40:00,150.53,150.53,149.82,150.07,17164.0,140.1377,140.1377,139.4767,139.7094,17164.0
2017-08-08 09:50:00,150.08,150.46,150.08,150.35,12497.0,139.7187,140.0725,139.7187,139.9701,12497.0
2017-08-08 10:00:00,150.35,150.36,150.13,150.15,10907.0,139.9701,139.9794,139.7653,139.7839,10907.0
2017-08-08 10:10:00,150.28,150.35,150.11,150.23,14671.0,139.9049,139.9701,139.7467,139.8584,14671.0
2017-08-08 10:20:00,150.22,150.23,150.1,150.18,14197.0,139.8491,139.8584,139.7374,139.8118,14197.0
2017-08-08 10:30:00,150.18,150.35,150.16,150.32,26902.0,139.8118,139.9701,139.7932,139.9422,26902.0
2017-08-08 10:40:00,150.31,150.33,150.2,150.25,13430.0,139.9329,139.9515,139.8304,139.877,13430.0
2017-08-08 10:50:00,150.25,150.37,150.21,150.34,51483.0,139.877,139.9887,139.8398,139.9608,51483.0
2017-08-08 11:00:00,150.34,150.37,150.07,150.14,22108.0,139.9608,139.9887,139.7094,139.7746,22108.0
2017-08-08 11:10:00,150.09,150.24,150.06,150.11,9968.0,139.728,139.8677,139.7001,139.7467,9968.0
2017-08-08 11:20:00,150.15,150.15,149.89,149.98,12205.0,139.7839,139.7839,139.5418,139.6256,12205.0
2017-08-08 11:30:00,149.94,150.31,149.94,150.24,8584.0,139.5884,139.9329,139.5884,139.8677,8584.0
2017-08-08 11:40:00,150.24,150.24,149.85,149.97,30233.0,139.8677,139.8677,139.5046,139.6163,30233.0
2017-08-08 11:50:00,150.05,150.06,149.91,150.01,6994.0,139.6908,139.7001,139.5605,139.6536,6994.0
2017-08-08 12:00:00,150.03,150.04,149.95,150.0,7971.0,139.6722,139.6815,139.5977,139.6443,7971.0
2017-08-08 12:10:00,149.99,150.03,149.88,149.88,8354.0,139.6349,139.6722,139.5325,139.5325,8354.0
2017-08-08 12:20:00,149.83,149.87,149.75,149.86,9232.0,139.486,139.5232,139.4115,139.5139,9232.0
2017-08-08 12:30:00,149.85,149.86,149.53,149.66,13827.0,139.5046,139.5139,139.2067,139.3277,13827.0
2017-08-08 12:40:00,149.65,149.79,149.58,149.66,9405.0,139.3184,139.4488,139.2533,139.3277,9405.0
2017-08-08 12:50:00,149.66,149.77,149.63,149.71,8407.0,139.3277,139.4301,139.2998,139.3743,8407.0
2017-08-08 13:00:00,149.72,149.75,149.41,149.49,12823.0,139.3836,139.4115,139.095,139.1695,12823.0
2017-08-08 13:10:00,149.5,149.56,149.4,149.46,10300.0,139.1788,139.2346,139.0857,139.1415,10300.0
2017-08-08 13:20:00,149.42,149.44,148.92,149.04,45900.0,139.1043,139.1229,138.6388,138.7505,45900.0
2017-08-08 13:30:00,149.01,149.03,148.64,148.77,29042.0,138.7226,138.7412,138.3781,138.4992,29042.0
2017-08-08 13:40:00,148.75,148.9,148.71,148.84,21677.0,138.4806,138.6202,138.4433,138.5643,21677.0
2017-08-08 13:50:00,148.83,148.84,148.29,148.71,19073.0,138.555,138.5643,138.0523,138.4433,19073.0
2017-08-08 14:00:00,148.68,148.69,148.53,148.56,11961.0,138.4154,138.4247,138.2757,138.3037,11961.0
2017-08-08 14:10:00,148.5,148.75,148.5,148.69,16188.0,138.2478,138.4806,138.2478,138.4247,16188.0
2017-08-08 14:20:00,148.69,148.75,148.52,148.52,21612.0,138.4247,138.4806,138.2664,138.2664,21612.0
2017-08-08 14:30:00,148.58,148.62,148.16,148.29,37077.0,138.3223,138.3595,137.9313,138.0523,37077.0
2017-08-08 14:40:00,148.3,148.41,148.26,148.41,26716.0,138.0616,138.164,138.0244,138.164,26716.0
2017-08-08 14:50:00,148.4,148.4,148.14,148.24,29819.0,138.1547,138.1547,137.9127,138.0058,29819.0
2017-08-08 15:00:00,148.25,148.28,148.07,148.07,22896.0,138.0151,138.043,137.8475,137.8475,22896.0
2017-08-08 15:10:00,148.1,148.41,148.07,148.38,37816.0,137.8754,138.164,137.8475,138.1361,37816.0
2017-08-08 15:20:00,148.41,148.49,148.2,148.3,22988.0,138.164,138.2385,137.9685,138.0616,22988.0
2017-08-08 15:30:00,148.3,148.33,148.08,148.21,72365.0,138.0616,138.0895,137.8568,137.9778,72365.0
2017-08-08 15:40:00,148.22,148.26,148.18,148.25,49124.0,137.9871,138.0244,137.9499,138.0151,49124.0
2017-08-08 15:50:00,148.24,148.28,148.07,148.24,136271.0,138.0058,138.043,137.8475,138.0058,136271.0
2017-08-09 09:30:00,147.71,148.34,147.07,147.82,33791.0,137.5124,138.0989,136.9165,137.6148,33791.0
2017-08-09 09:40:00,147.83,148.15,147.37,148.12,15179.0,137.6241,137.922,137.1958,137.894,15179.0
2017-08-09 09:50:00,148.2,148.97,147.89,148.9,20318.0,137.9685,138.6854,137.6799,138.6202,20318.0
2017-08-09 10:00:00,148.77,148.84,148.58,148.77,21041.0,138.4992,138.5643,138.3223,138.4992,21041.0
2017-08-09 10:10:00,148.79,148.98,148.67,148.76,15889.0,138.5178,138.6947,138.4061,138.4899,15889.0
2017-08-09 10:20:00,148.78,149.11,148.76,148.9,17700.0,138.5085,138.8157,138.4899,138.6202,17700.0
2017-08-09 10:30:00,148.9,149.19,148.8,149.07,30126.0,138.6202,138.8902,138.5271,138.7785,30126.0
2017-08-09 10:40:00,149.08,149.35,149.02,149.07,18824.0,138.7878,139.0391,138.7319,138.7785,18824.0
2017-08-09 10:50:00,149.1,149.42,149.1,149.4,16741.0,138.8064,139.1043,138.8064,139.0857,16741.0
2017-08-09 11:00:00,149.46,149.68,149.34,149.49,22502.0,139.1415,139.3463,139.0298,139.1695,22502.0
2017-08-09 11:10:00,149.52,149.84,149.43,149.69,29929.0,139.1974,139.4953,139.1136,139.3557,29929.0
2017-08-09 11:20:00,149.65,149.86,149.63,149.79,19544.0,139.3184,139.5139,139.2998,139.4488,19544.0
2017-08-09 11:30:00,149.8,149.88,149.68,149.8,14480.0,139.4581,139.5325,139.3463,139.4581,14480.0
2017-08-09 11:40:00,149.76,149.77,149.54,149.69,9904.0,139.4208,139.4301,139.216,139.3557,9904.0
2017-08-09 11:50:00,149.69,149.98,149.66,149.74,12524.0,139.3557,139.6256,139.3277,139.4022,12524.0
2017-08-09 12:00:00,149.77,149.86,149.6,149.61,17006.0,139.4301,139.5139,139.2719,139.2812,17006.0
2017-08-09 12:10:00,149.6,149.79,149.58,149.78,6911.0,139.2719,139.4488,139.2533,139.4394,6911.0
2017-08-09 12:20:00,149.76,149.96,149.75,149.92,15122.0,139.4208,139.607,139.4115,139.5698,15122.0
2017-08-09 12:30:00,149.93,150.07,149.89,149.9,17555.0,139.5791,139.7094,139.5418,139.5512,17555.0
2017-08-09 12:40:00,149.89,150.08,149.89,149.99,10361.0,139.5418,139.7187,139.5418,139.6349,10361.0
2017-08-09 12:50:00,149.99,150.15,149.97,150.08,10465.0,139.6349,139.7839,139.6163,139.7187,10465.0
2017-08-09 13:00:00,150.05,150.26,150.05,150.25,28117.0,139.6908,139.8863,139.6908,139.877,28117.0
2017-08-09 13:10:00,150.25,150.38,150.23,150.34,14877.0,139.877,139.998,139.8584,139.9608,14877.0
2017-08-09 13:20:00,150.33,150.37,150.18,150.28,15944.0,139.9515,139.9887,139.8118,139.9049,15944.0
2017-08-09 13:30:00,150.26,150.3,150.02,150.17,31860.0,139.8863,139.9235,139.6629,139.8025,31860.0
2017-08-09 13:40:00,150.16,150.31,150.13,150.31,11606.0,139.7932,139.9329,139.7653,139.9329,11606.0
2017-08-09 13:50:00,150.3,150.39,150.27,150.39,11328.0,139.9235,140.0073,139.8956,140.0073,11328.0
2017-08-09 14:00:00,150.39,150.41,150.23,150.3,15775.0,140.0073,140.0259,139.8584,139.9235,15775.0
2017-08-09 14:10:00,150.3,150.34,150.15,150.2,12268.0,139.9235,139.9608,139.7839,139.8304,12268.0
2017-08-09 14:20:00,150.17,150.28,150.16,150.21,15592.0,139.8025,139.9049,139.7932,139.8398,15592.0
2017-08-09 14:30:00,150.21,150.26,150.11,150.23,12762.0,139.8398,139.8863,139.7467,139.8584,12762.0
2017-08-09 14:40:00,150.24,150.34,150.2,150.27,14242.0,139.8677,139.9608,139.8304,139.8956,14242.0
2017-08-09 14:50:00,150.31,150.33,150.07,150.12,23119.0,139.9329,139.9515,139.7094,139.756,23119.0
2017-08-09 15:00:00,150.14,150.33,150.13,150.24,19857.0,139.7746,139.9515,139.7653,139.8677,19857.0
2017-08-09 15:10:00,150.24,150.52,150.14,150.52,25550.0,139.8677,140.1284,139.7746,140.1284,25550.0
2017-08-09 15:20:00,150.49,150.58,150.43,150.58,47004.0,140.1004,140.1842,140.0446,140.1842,47004.0
2017-08-09 15:30:00,150.58,150.76,150.4,150.76,37304.0,140.1842,140.3518,140.0166,140.3518,37304.0
2017-08-09 15:40:00,150.76,150.8,150.58,150.75,89102.0,140.3518,140.389,140.1842,140.3425,89102.0
2017-08-09 15:50:00,150.76,150.89,150.63,150.82,76658.0,140.3518,140.4728,140.2308,140.4076,76658.0
2017-08-10 09:30:00,150.28,150.91,150.26,150.44,18995.0,139.9049,140.4914,139.8863,140.0539,18995.0
2017-08-10 09:40:00,150.54,150.54,149.99,150.15,11246.0,140.147,140.147,139.6349,139.7839,11246.0
2017-08-10 09:50:00,150.15,150.24,149.69,149.82,19520.0,139.7839,139.8677,139.3557,139.4767,19520.0
2017-08-10 10:00:00,149.9,149.91,149.38,149.68,18151.0,139.5512,139.5605,139.0671,139.3463,18151.0
2017-08-10 10:10:00,149.83,149.91,149.46,149.82,11932.0,139.486,139.5605,139.1415,139.4767,11932.0
2017-08-10 10:20:00,149.83,150.11,149.73,150.05,11407.0,139.486,139.7467,139.3929,139.6908,11407.0
2017-08-10 10:30:00,150.08,150.37,149.99,150.14,12900.0,139.7187,139.9887,139.6349,139.7746,12900.0
2017-08-10 10:40:00,150.14,150.14,149.92,149.94,10598.0,139.7746,139.7746,139.5698,139.5884,10598.0
2017-08-10 10:50:00,149.89,149.94,149.59,149.59,11754.0,139.5418,139.5884,139.2626,139.2626,11754.0
2017-08-10 11:00:00,149.6,149.62,149.39,149.56,12428.0,139.2719,139.2905,139.0764,139.2346,12428.0
2017-08-10 11:10:00,149.56,149.61,149.33,149.48,10326.0,139.2346,139.2812,139.0205,139.1602,10326.0
2017-08-10 11:20:00,149.44,149.48,148.91,148.94,30640.0,139.1229,139.1602,138.6295,138.6574,30640.0
2017-08-10 11:30:00,148.94,149.32,148.94,149.21,12614.0,138.6574,139.0112,138.6574,138.9088,12614.0
2017-08-10 11:40:00,149.25,149.31,148.69,148.76,18482.0,138.946,139.0019,138.4247,138.4899,18482.0
2017-08-10 11:50:00,148.71,148.84,148.64,148.69,9916.0,138.4433,138.5643,138.3781,138.4247,9916.0
2017-08-10 12:00:00,148.77,148.99,148.72,148.94,7646.0,138.4992,138.704,138.4526,138.6574,7646.0
2017-08-10 12:10:00,148.95,149.05,148.76,148.88,22570.0,138.6667,138.7598,138.4899,138.6016,22570.0
2017-08-10 12:20:00,148.81,148.9,148.67,148.67,8742.0,138.5364,138.6202,138.4061,138.4061,8742.0
2017-08-10 12:30:00,148.68,148.73,148.39,148.5,24968.0,138.4154,138.4619,138.1454,138.2478,24968.0
2017-08-10 12:40:00,148.5,148.81,148.46,148.79,7920.0,138.2478,138.5364,138.2106,138.5178,7920.0
2017-08-10 12:50:00,148.79,148.99,148.7,148.91,7980.0,138.5178,138.704,138.434,138.6295,7980.0
2017-08-10 13:00:00,148.92,149.13,148.89,148.97,8379.0,138.6388,138.8343,138.6109,138.6854,8379.0
2017-08-10 13:10:00,148.96,149.02,148.76,148.87,12834.0,138.6761,138.7319,138.4899,138.5923,12834.0
2017-08-10 13:20:00,148.89,149.05,148.89,148.99,10404.0,138.6109,138.7598,138.6109,138.704,10404.0
2017-08-10 13:30:00,149.02,149.06,148.87,148.99,11409.0,138.7319,138.7692,138.5923,138.704,11409.0
2017-08-10 13:40:00,149.03,149.13,148.94,148.97,10898.0,138.7412,138.8343,138.6574,138.6854,10898.0
2017-08-10 13:50:00,148.97,149.07,148.89,149.03,21137.0,138.6854,138.7785,138.6109,138.7412,21137.0
2017-08-10 14:00:00,149.11,149.11,148.84,148.91,23038.0,138.8157,138.8157,138.5643,138.6295,23038.0
2017-08-10 14:10:00,148.91,149.32,148.87,149.29,15475.0,138.6295,139.0112,138.5923,138.9833,15475.0
2017-08-10 14:20:00,149.28,149.37,149.21,149.37,10467.0,138.974,139.0577,138.9088,139.0577,10467.0
2017-08-10 14:30:00,149.37,149.58,149.26,149.31,11812.0,139.0577,139.2533,138.9553,139.0019,11812.0
2017-08-10 14:40:00,149.34,149.37,149.16,149.32,12400.0,139.0298,139.0577,138.8622,139.0112,12400.0
2017-08-10 14:50:00,149.28,149.36,149.16,149.16,17160.0,138.974,139.0484,138.8622,138.8622,17160.0
2017-08-10 15:00:00,149.16,149.25,149.08,149.1,12008.0,138.8622,138.946,138.7878,138.8064,12008.0
2017-08-10 15:10:00,149.09,149.09,148.73,148.8,12556.0,138.7971,138.7971,138.4619,138.5271,12556.0
2017-08-10 15:20:00,148.84,148.84,148.66,148.84,16042.0,138.5643,138.5643,138.3968,138.5643,16042.0
2017-08-10 15:30:00,148.84,148.94,148.62,148.69,22200.0,138.5643,138.6574,138.3595,138.4247,22200.0
2017-08-10 15:40:00,148.68,148.78,148.52,148.52,19921.0,138.4154,138.5085,138.2664,138.2664,19921.0
2017-08-10 15:50:00,148.53,148.56,148.31,148.32,54177.0,138.2757,138.3037,138.0709,138.0802,54177.0
2017-08-11 09:30:00,149.05,149.52,148.73,148.79,30424.0,138.7598,139.1974,138.4619,138.5178,30424.0
2017-08-11 09:40:00,148.86,149.06,148.75,148.75,7915.0,138.583,138.7692,138.4806,138.4806,7915.0
2017-08-11 09:50:00,148.9,149.11,148.79,149.09,15467.0,138.6202,138.8157,138.5178,138.7971,15467.0
2017-08-11 10:00:00,149.04,149.6,148.83,149.57,20545.0,138.7505,139.2719,138.555,139.2439,20545.0
2017-08-11 10:10:00,149.62,149.75,149.45,149.52,33669.0,139.2905,139.4115,139.1322,139.1974,33669.0
2017-08-11 10:20:00,149.5,149.57,149.38,149.49,28160.0,139.1788,139.2439,139.0671,139.1695,28160.0
2017-08-11 10:30:00,149.5,149.95,149.5,149.72,17290.0,139.1788,139.5977,139.1788,139.3836,17290.0
2017-08-11 10:40:00,149.85,150.0,149.72,149.72,22901.0,139.5046,139.6443,139.3836,139.3836,22901.0
2017-08-11 10:50:00,149.75,149.75,149.52,149.59,22813.0,139.4115,139.4115,139.1974,139.2626,22813.0
2017-08-11 11:00:00,149.58,149.61,149.49,149.55,25002.0,139.2533,139.2812,139.1695,139.2253,25002.0
2017-08-11 11:10:00,149.52,149.7,149.45,149.45,25919.0,139.1974,139.365,139.1322,139.1322,25919.0
2017-08-11 11:20:00,149.42,149.42,148.94,148.97,14841.0,139.1043,139.1043,138.6574,138.6854,14841.0
2017-08-11 11:30:00,148.99,149.02,148.55,148.55,21050.0,138.704,138.7319,138.2944,138.2944,21050.0
2017-08-11 11:40:00,148.59,148.84,148.49,148.74,24155.0,138.3316,138.5643,138.2385,138.4712,24155.0
2017-08-11 11:50:00,148.74,149.04,148.73,148.97,23591.0,138.4712,138.7505,138.4619,138.6854,23591.0
2017-08-11 12:00:00,148.96,149.0,148.79,148.92,15642.0,138.6761,138.7133,138.5178,138.6388,15642.0
2017-08-11 12:10:00,148.92,149.01,148.81,148.95,9005.0,138.6388,138.7226,138.5364,138.6667,9005.0
2017-08-11 12:20:00,148.95,149.0,148.87,148.88,6790.0,138.6667,138.7133,138.5923,138.6016,6790.0
2017-08-11 12:30:00,148.88,148.9,148.72,148.81,30607.0,138.6016,138.6202,138.4526,138.5364,30607.0
2017-08-11 12:40:00,148.82,148.98,148.77,148.89,18692.0,138.5457,138.6947,138.4992,138.6109,18692.0
2017-08-11 12:50:00,148.94,148.97,148.86,148.89,6642.0,138.6574,138.6854,138.583,138.6109,6642.0
2017-08-11 13:00:00,148.9,149.03,148.86,148.96,10253.0,138.6202,138.7412,138.583,138.6761,10253.0
2017-08-11 13:10:00,148.94,148.99,148.92,148.97,5655.0,138.6574,138.704,138.6388,138.6854,5655.0
2017-08-11 13:20:00,148.97,149.06,148.91,148.95,13104.0,138.6854,138.7692,138.6295,138.6667,13104.0
2017-08-11 13:30:00,148.96,149.04,148.91,148.96,9684.0,138.6761,138.7505,138.6295,138.6761,9684.0
2017-08-11 13:40:00,148.97,149.04,148.94,148.94,11019.0,138.6854,138.7505,138.6574,138.6574,11019.0
2017-08-11 13:50:00,148.93,149.0,148.91,148.97,11124.0,138.6481,138.7133,138.6295,138.6854,11124.0
2017-08-11 14:00:00,148.96,149.04,148.91,149.04,18824.0,138.6761,138.7505,138.6295,138.7505,18824.0
2017-08-11 14:10:00,149.02,149.22,149.02,149.07,11436.0,138.7319,138.9181,138.7319,138.7785,11436.0
2017-08-11 14:20:00,149.1,149.15,149.08,149.08,8672.0,138.8064,138.8529,138.7878,138.7878,8672.0
2017-08-11 14:30:00,149.06,149.06,148.56,148.68,19637.0,138.7692,138.7692,138.3037,138.4154,19637.0
2017-08-11 14:40:00,148.68,148.83,148.65,148.72,12118.0,138.4154,138.555,138.3875,138.4526,12118.0
2017-08-11 14:50:00,148.76,148.79,148.59,148.59,12263.0,138.4899,138.5178,138.3316,138.3316,12263.0
2017-08-11 15:00:00,148.63,148.7,148.53,148.54,12240.0,138.3688,138.434,138.2757,138.2851,12240.0
2017-08-11 15:10:00,148.52,148.56,148.32,148.33,14159.0,138.2664,138.3037,138.0802,138.0895,14159.0
2017-08-11 15:20:00,148.32,148.47,148.32,148.47,13484.0,138.0802,138.2199,138.0802,138.2199,13484.0
2017-08-11 15:30:00,148.46,148.52,148.28,148.5,22791.0,138.2106,138.2664,138.043,138.2478,22791.0
2017-08-11 15:40:00,148.53,148.68,148.35,148.66,32714.0,138.2757,138.4154,138.1082,138.3968,32714.0
2017-08-11 15:50:00,148.66,148.67,148.35,148.46,50535.0,138.3968,138.4061,138.1082,138.2106,50535.0
2017-08-14 09:30:00,149.19,150.42,149.19,150.41,10440.0,138.8902,140.0353,138.8902,140.0259,10440.0
2017-08-14 09:40:00,150.36,150.47,149.84,149.89,16440.0,139.9794,140.0818,139.4953,139.5418,16440.0
2017-08-14 09:50:00,149.84,150.57,149.73,150.16,13563.0,139.4953,140.1749,139.3929,139.7932,13563.0
2017-08-14 10:00:00,150.3,151.07,150.13,150.34,18696.0,139.9235,140.6404,139.7653,139.9608,18696.0
2017-08-14 10:10:00,150.43,150.66,150.16,150.66,8979.0,140.0446,140.2587,139.7932,140.2587,8979.0
2017-08-14 10:20:00,150.59,150.73,150.3,150.49,9879.0,140.1935,140.3239,139.9235,140.1004,9879.0
2017-08-14 10:30:00,150.51,150.8,150.51,150.78,6155.0,140.119,140.389,140.119,140.3704,6155.0
2017-08-14 10:40:00,150.78,151.05,150.7,151.0,8087.0,140.3704,140.6218,140.2959,140.5752,8087.0
2017-08-14 10:50:00,151.01,151.01,150.77,150.98,5762.0,140.5845,140.5845,140.3611,140.5566,5762.0
2017-08-14 11:00:00,150.94,150.94,150.51,150.61,11457.0,140.5194,140.5194,140.119,140.2121,11457.0
2017-08-14 11:10:00,150.62,150.65,150.33,150.41,12304.0,140.2215,140.2494,139.9515,140.0259,12304.0
2017-08-14 11:20:00,150.42,150.51,150.35,150.41,10885.0,140.0353,140.119,139.9701,140.0259,10885.0
2017-08-14 11:30:00,150.43,150.5,150.34,150.37,7548.0,140.0446,140.1097,139.9608,139.9887,7548.0
2017-08-14 11:40:00,150.33,150.47,150.26,150.47,14276.0,139.9515,140.0818,139.8863,140.0818,14276.0
2017-08-14 11:50:00,150.46,150.46,150.32,150.43,6770.0,140.0725,140.0725,139.9422,140.0446,6770.0
2017-08-14 12:00:00,150.43,150.62,150.38,150.54,6600.0,140.0446,140.2215,139.998,140.147,6600.0
2017-08-14 12:10:00,150.53,150.58,150.38,150.42,11614.0,140.1377,140.1842,139.998,140.0353,11614.0
2017-08-14 12:20:00,150.43,150.63,150.42,150.54,8939.0,140.0446,140.2308,140.0353,140.147,8939.0
2017-08-14 12:30:00,150.51,150.53,150.42,150.48,4600.0,140.119,140.1377,140.0353,140.0911,4600.0
2017-08-14 12:40:00,150.43,150.6,150.42,150.59,7000.0,140.0446,140.2028,140.0353,140.1935,7000.0
2017-08-14 12:50:00,150.6,150.65,150.39,150.39,6547.0,140.2028,140.2494,140.0073,140.0073,6547.0
2017-08-14 13:00:00,150.39,150.61,150.38,150.55,6853.0,140.0073,140.2121,139.998,140.1563,6853.0
2017-08-14 13:10:00,150.58,150.63,150.49,150.53,6005.0,140.1842,140.2308,140.1004,140.1377,6005.0
2017-08-14 13:20:00,150.59,150.61,150.52,150.53,7224.0,140.1935,140.2121,140.1284,140.1377,7224.0
2017-08-14 13:30:00,150.52,150.56,150.43,150.56,4652.0,140.1284,140.1656,140.0446,140.1656,4652.0
2017-08-14 13:40:00,150.56,150.6,150.49,150.49,12235.0,140.1656,140.2028,140.1004,140.1004,12235.0
2017-08-14 13:50:00,150.48,150.56,150.44,150.44,6819.0,140.0911,140.1656,140.0539,140.0539,6819.0
2017-08-14 14:00:00,150.48,150.6,150.47,150.49,13657.0,140.0911,140.2028,140.0818,140.1004,13657.0
2017-08-14 14:10:00,150.52,150.56,150.4,150.42,10933.0,140.1284,140.1656,140.0166,140.0353,10933.0
2017-08-14 14:20:00,150.42,150.5,150.29,150.44,7551.0,140.0353,140.1097,139.9142,140.0539,7551.0
2017-08-14 14:30:00,150.47,150.57,150.4,150.4,10545.0,140.0818,140.1749,140.0166,140.0166,10545.0
2017-08-14 14:40:00,150.4,150.55,150.31,150.36,6969.0,140.0166,140.1563,139.9329,139.9794,6969.0
2017-08-14 14:50:00,150.31,150.41,150.26,150.37,11336.0,139.9329,140.0259,139.8863,139.9887,11336.0
2017-08-14 15:00:00,150.4,150.49,150.33,150.44,14428.0,140.0166,140.1004,139.9515,140.0539,14428.0
2017-08-14 15:10:00,150.44,150.7,150.44,150.7,30202.0,140.0539,140.2959,140.0539,140.2959,30202.0
2017-08-14 15:20:00,150.7,150.83,150.67,150.76,21632.0,140.2959,140.417,140.268,140.3518,21632.0
2017-08-14 15:30:00,150.77,150.78,150.63,150.63,19989.0,140.3611,140.3704,140.2308,140.2308,19989.0
2017-08-14 15:40:00,150.62,150.9,150.59,150.88,34016.0,140.2215,140.4821,140.1935,140.4635,34016.0
2017-08-14 15:50:00,150.88,150.9,150.49,150.51,64495.0,140.4635,140.4821,140.1004,140.119,64495.0
2017-08-15 09:30:00,151.27,152.38,150.57,151.06,46524.0,140.8266,141.8599,140.1749,140.6311,46524.0
2017-08-15 09:40:00,151.06,151.11,150.57,150.61,19970.0,140.6311,140.6776,140.1749,140.2121,19970.0
2017-08-15 09:50:00,150.69,151.12,150.58,150.96,11667.0,140.2866,140.6869,140.1842,140.538,11667.0
2017-08-15 10:00:00,151.01,151.29,150.85,150.92,18692.0,140.5845,140.8452,140.4356,140.5007,18692.0
2017-08-15 10:10:00,150.94,151.09,150.59,151.07,26897.0,140.5194,140.659,140.1935,140.6404,26897.0
2017-08-15 10:20:00,151.03,151.39,150.88,151.33,15435.0,140.6031,140.9383,140.4635,140.8824,15435.0
2017-08-15 10:30:00,151.36,151.6,151.1,151.6,14770.0,140.9104,141.1338,140.6683,141.1338,14770.0
2017-08-15 10:40:00,151.59,151.72,151.47,151.51,10536.0,141.1245,141.2455,141.0128,141.05,10536.0
2017-08-15 10:50:00,151.49,151.71,151.48,151.55,16628.0,141.0314,141.2362,141.0221,141.0872,16628.0
2017-08-15 11:00:00,151.59,151.77,151.47,151.54,22579.0,141.1245,141.2921,141.0128,141.0779,22579.0
2017-08-15 11:10:00,151.59,151.74,151.52,151.74,6970.0,141.1245,141.2641,141.0593,141.2641,6970.0
2017-08-15 11:20:00,151.76,151.93,151.71,151.81,12719.0,141.2827,141.441,141.2362,141.3293,12719.0
2017-08-15 11:30:00,151.85,151.85,151.69,151.74,15169.0,141.3665,141.3665,141.2176,141.2641,15169.0
2017-08-15 11:40:00,151.75,151.82,151.57,151.63,9330.0,141.2734,141.3386,141.1059,141.1617,9330.0
2017-08-15 11:50:00,151.58,151.63,151.52,151.63,7800.0,141.1152,141.1617,141.0593,141.1617,7800.0
2017-08-15 12:00:00,151.62,151.75,151.53,151.72,9317.0,141.1524,141.2734,141.0686,141.2455,9317.0
2017-08-15 12:10:00,151.7,151.74,151.61,151.67,6285.0,141.2269,141.2641,141.1431,141.199,6285.0
2017-08-15 12:20:00,151.58,151.65,151.49,151.57,7490.0,141.1152,141.1803,141.0314,141.1059,7490.0
2017-08-15 12:30:00,151.62,151.67,151.52,151.63,11340.0,141.1524,141.199,141.0593,141.1617,11340.0
2017-08-15 12:40:00,151.63,151.72,151.61,151.71,6550.0,141.1617,141.2455,141.1431,141.2362,6550.0
2017-08-15 12:50:00,151.73,151.74,151.65,151.68,9762.0,141.2548,141.2641,141.1803,141.2083,9762.0
2017-08-15 13:00:00,151.69,151.69,151.41,151.47,11272.0,141.2176,141.2176,140.9569,141.0128,11272.0
2017-08-15 13:10:00,151.51,151.54,151.39,151.54,15021.0,141.05,141.0779,140.9383,141.0779,15021.0
2017-08-15 13:20:00,151.5,151.57,151.46,151.54,10106.0,141.0407,141.1059,141.0035,141.0779,10106.0
2017-08-15 13:30:00,151.56,151.67,151.54,151.67,10260.0,141.0966,141.199,141.0779,141.199,10260.0
2017-08-15 13:40:00,151.67,151.68,151.57,151.59,5618.0,141.199,141.2083,141.1059,141.1245,5618.0
2017-08-15 13:50:00,151.61,151.64,151.46,151.58,9717.0,141.1431,141.171,141.0035,141.1152,9717.0
2017-08-15 14:00:00,151.6,151.62,151.45,151.54,9815.0,141.1338,141.1524,140.9941,141.0779,9815.0
2017-08-15 14:10:00,151.57,151.67,151.55,151.65,13326.0,141.1059,141.199,141.0872,141.1803,13326.0
2017-08-15 14:20:00,151.64,151.72,151.62,151.69,10685.0,141.171,141.2455,141.1524,141.2176,10685.0
2017-08-15 14:30:00,151.7,151.73,151.61,151.66,15250.0,141.2269,141.2548,141.1431,141.1897,15250.0
2017-08-15 14:40:00,151.69,151.73,151.51,151.53,11851.0,141.2176,141.2548,141.05,141.0686,11851.0
2017-08-15 14:50:00,151.57,151.69,151.53,151.66,14585.0,141.1059,141.2176,141.0686,141.1897,14585.0
2017-08-15 15:00:00,151.67,151.68,151.53,151.55,60948.0,141.199,141.2083,141.0686,141.0872,60948.0
2017-08-15 15:10:00,151.61,151.67,151.56,151.66,17079.0,141.1431,141.199,141.0966,141.1897,17079.0
2017-08-15 15:20:00,151.65,151.72,151.64,151.65,30426.0,141.1803,141.2455,141.171,141.1803,30426.0
2017-08-15 15:30:00,151.65,151.8,151.51,151.77,30479.0,141.1803,141.32,141.05,141.2921,30479.0
2017-08-15 15:40:00,151.78,151.87,151.72,151.82,25304.0,141.3014,141.3852,141.2455,141.3386,25304.0
2017-08-15 15:50:00,151.81,151.81,151.43,151.49,34270.0,141.3293,141.3293,140.9755,141.0314,34270.0
2017-08-16 09:30:00,152.12,152.38,151.16,151.38,29097.0,141.6179,141.8599,140.7242,140.929,29097.0
2017-08-16 09:40:00,151.48,151.65,151.26,151.56,150827.0,141.0221,141.1803,140.8173,141.0966,150827.0
2017-08-16 09:50:00,151.56,151.65,151.46,151.62,26753.0,141.0966,141.1803,141.0035,141.1524,26753.0
2017-08-16 10:00:00,151.6,152.0,151.55,151.94,14406.0,141.1338,141.5062,141.0872,141.4503,14406.0
2017-08-16 10:10:00,151.97,152.36,151.72,152.36,5820.0,141.4782,141.8413,141.2455,141.8413,5820.0
2017-08-16 10:20:00,152.29,152.35,152.19,152.29,16894.0,141.7762,141.832,141.6831,141.7762,16894.0
2017-08-16 10:30:00,152.23,152.29,152.07,152.17,10062.0,141.7203,141.7762,141.5713,141.6644,10062.0
2017-08-16 10:40:00,152.16,152.25,152.05,152.22,6797.0,141.6551,141.7389,141.5527,141.711,6797.0
2017-08-16 10:50:00,152.21,152.66,152.2,152.63,13775.0,141.7017,142.1206,141.6924,142.0927,13775.0
2017-08-16 11:00:00,152.69,152.76,152.55,152.65,10042.0,142.1485,142.2137,142.0182,142.1113,10042.0
2017-08-16 11:10:00,152.66,152.81,152.64,152.67,8056.0,142.1206,142.2603,142.102,142.1299,8056.0
2017-08-16 11:20:00,152.71,152.77,152.52,152.61,10310.0,142.1672,142.223,141.9903,142.0741,10310.0
2017-08-16 11:30:00,152.66,152.78,152.57,152.78,6341.0,142.1206,142.2323,142.0368,142.2323,6341.0
2017-08-16 11:40:00,152.74,152.94,152.68,152.82,4900.0,142.1951,142.3813,142.1392,142.2696,4900.0
2017-08-16 11:50:00,152.81,152.95,152.77,152.95,12584.0,142.2603,142.3906,142.223,142.3906,12584.0
2017-08-16 12:00:00,152.95,152.98,152.86,152.98,6779.0,142.3906,142.4185,142.3068,142.4185,6779.0
2017-08-16 12:10:00,152.98,153.02,152.92,152.97,14316.0,142.4185,142.4558,142.3627,142.4092,14316.0
2017-08-16 12:20:00,152.96,153.0,152.85,152.9,19154.0,142.3999,142.4371,142.2975,142.344,19154.0
2017-08-16 12:30:00,152.88,152.88,152.72,152.75,7491.0,142.3254,142.3254,142.1765,142.2044,7491.0
2017-08-16 12:40:00,152.75,152.83,152.68,152.83,8735.0,142.2044,142.2789,142.1392,142.2789,8735.0
2017-08-16 12:50:00,152.8,152.82,152.52,152.56,5563.0,142.2509,142.2696,141.9903,142.0275,5563.0
2017-08-16 13:00:00,152.57,152.73,152.52,152.73,6821.0,142.0368,142.1858,141.9903,142.1858,6821.0
2017-08-16 13:10:00,152.72,152.72,152.24,152.46,5700.0,142.1765,142.1765,141.7296,141.9344,5700.0
2017-08-16 13:20:00,152.48,152.58,152.36,152.5,5382.0,141.953,142.0461,141.8413,141.9717,5382.0
2017-08-16 13:30:00,152.49,152.53,152.32,152.52,10342.0,141.9623,141.9996,141.8041,141.9903,10342.0
2017-08-16 13:40:00,152.53,152.65,152.51,152.6,13264.0,141.9996,142.1113,141.981,142.0648,13264.0
2017-08-16 13:50:00,152.6,152.67,152.57,152.6,13312.0,142.0648,142.1299,142.0368,142.0648,13312.0
2017-08-16 14:00:00,152.58,152.71,152.51,152.6,12916.0,142.0461,142.1672,141.981,142.0648,12916.0
2017-08-16 14:10:00,152.59,152.59,152.28,152.29,8555.0,142.0554,142.0554,141.7668,141.7762,8555.0
2017-08-16 14:20:00,152.27,152.31,151.98,152.07,20161.0,141.7575,141.7948,141.4876,141.5713,20161.0
2017-08-16 14:30:00,152.06,152.16,151.93,152.16,10425.0,141.562,141.6551,141.441,141.6551,10425.0
2017-08-16 14:40:00,152.12,152.3,152.12,152.3,6298.0,141.6179,141.7855,141.6179,141.7855,6298.0
2017-08-16 14:50:00,152.26,152.4,152.25,152.34,6809.0,141.7482,141.8786,141.7389,141.8227,6809.0
2017-08-16 15:00:00,152.38,152.43,152.35,152.37,12537.0,141.8599,141.9065,141.832,141.8506,12537.0
2017-08-16 15:10:00,152.36,152.39,152.28,152.36,8336.0,141.8413,141.8693,141.7668,141.8413,8336.0
2017-08-16 15:20:00,152.36,152.58,152.36,152.55,15520.0,141.8413,142.0461,141.8413,142.0182,15520.0
2017-08-16 15:30:00,152.56,152.6,152.35,152.45,27320.0,142.0275,142.0648,141.832,141.9251,27320.0
2017-08-16 15:40:00,152.43,152.54,152.3,152.37,26165.0,141.9065,142.0089,141.7855,141.8506,26165.0
2017-08-16 15:50:00,152.35,152.37,152.09,152.27,76973.0,141.832,141.8506,141.59,141.7575,76973.0
2017-08-17 09:30:00,151.53,152.66,151.53,152.46,27151.0,141.0686,142.1206,141.0686,141.9344,27151.0
2017-08-17 09:40:00,152.44,152.74,152.32,152.66,11650.0,141.9158,142.1951,141.8041,142.1206,11650.0
2017-08-17 09:50:00,152.7,152.87,152.49,152.82,10916.0,142.1579,142.3161,141.9623,142.2696,10916.0
2017-08-17 10:00:00,152.8,152.82,152.15,152.51,15783.0,142.2509,142.2696,141.6458,141.981,15783.0
2017-08-17 10:10:00,152.49,152.49,152.16,152.18,15341.0,141.9623,141.9623,141.6551,141.6738,15341.0
2017-08-17 10:20:00,152.25,152.33,152.08,152.15,6498.0,141.7389,141.8134,141.5807,141.6458,6498.0
2017-08-17 10:30:00,152.22,152.48,152.19,152.26,14473.0,141.711,141.953,141.6831,141.7482,14473.0
2017-08-17 10:40:00,152.16,152.25,151.8,151.93,20498.0,141.6551,141.7389,141.32,141.441,20498.0
2017-08-17 10:50:00,151.92,152.01,151.44,151.8,88245.0,141.4317,141.5155,140.9848,141.32,88245.0
2017-08-17 11:00:00,151.85,152.65,151.78,152.65,32673.0,141.3665,142.1113,141.3014,142.1113,32673.0
2017-08-17 11:10:00,152.69,152.76,152.51,152.66,23720.0,142.1485,142.2137,141.981,142.1206,23720.0
2017-08-17 11:20:00,152.67,152.68,151.91,151.91,17153.0,142.1299,142.1392,141.4224,141.4224,17153.0
2017-08-17 11:30:00,151.92,152.27,151.66,152.06,25321.0,141.4317,141.7575,141.1897,141.562,25321.0
2017-08-17 11:40:00,152.07,152.07,151.7,151.78,6827.0,141.5713,141.5713,141.2269,141.3014,6827.0
2017-08-17 11:50:00,151.75,152.1,151.75,152.04,5392.0,141.2734,141.5993,141.2734,141.5434,5392.0
2017-08-17 12:00:00,152.06,152.11,151.92,151.92,18487.0,141.562,141.6086,141.4317,141.4317,18487.0
2017-08-17 12:10:00,151.94,151.96,151.61,151.71,9037.0,141.4503,141.4689,141.1431,141.2362,9037.0
2017-08-17 12:20:00,151.66,151.79,151.59,151.68,7402.0,141.1897,141.3107,141.1245,141.2083,7402.0
2017-08-17 12:30:00,151.72,151.73,151.51,151.67,7724.0,141.2455,141.2548,141.05,141.199,7724.0
2017-08-17 12:40:00,151.61,151.68,151.44,151.49,9054.0,141.1431,141.2083,140.9848,141.0314,9054.0
2017-08-17 12:50:00,151.47,151.49,151.05,151.18,8678.0,141.0128,141.0314,140.6218,140.7428,8678.0
2017-08-17 13:00:00,151.13,151.13,150.9,151.06,4653.0,140.6962,140.6962,140.4821,140.6311,4653.0
2017-08-17 13:10:00,151.0,151.04,150.9,150.92,9681.0,140.5752,140.6125,140.4821,140.5007,9681.0
2017-08-17 13:20:00,150.92,150.99,150.74,150.88,6737.0,140.5007,140.5659,140.3332,140.4635,6737.0
2017-08-17 13:30:00,150.93,151.14,150.9,151.02,13162.0,140.51,140.7056,140.4821,140.5938,13162.0
2017-08-17 13:40:00,151.12,151.12,150.86,150.89,4345.0,140.6869,140.6869,140.4449,140.4728,4345.0
2017-08-17 13:50:00,150.89,151.02,150.73,151.01,10667.0,140.4728,140.5938,140.3239,140.5845,10667.0
2017-08-17 14:00:00,151.05,151.06,150.89,151.01,4177.0,140.6218,140.6311,140.4728,140.5845,4177.0
2017-08-17 14:10:00,150.98,151.04,150.5,150.56,13213.0,140.5566,140.6125,140.1097,140.1656,13213.0
2017-08-17 14:20:00,150.55,150.76,150.54,150.74,6485.0,140.1563,140.3518,140.147,140.3332,6485.0
2017-08-17 14:30:00,150.76,150.76,150.61,150.68,6416.0,140.3518,140.3518,140.2121,140.2773,6416.0
2017-08-17 14:40:00,150.68,150.81,150.34,150.76,26230.0,140.2773,140.3983,139.9608,140.3518,26230.0
2017-08-17 14:50:00,150.76,150.77,150.61,150.76,9164.0,140.3518,140.3611,140.2121,140.3518,9164.0
2017-08-17 15:00:00,150.78,150.78,150.53,150.65,15106.0,140.3704,140.3704,140.1377,140.2494,15106.0
2017-08-17 15:10:00,150.65,150.66,150.46,150.49,15764.0,140.2494,140.2587,140.0725,140.1004,15764.0
2017-08-17 15:20:00,150.53,150.57,150.41,150.49,13469.0,140.1377,140.1749,140.0259,140.1004,13469.0
2017-08-17 15:30:00,150.48,150.56,150.25,150.25,24702.0,140.0911,140.1656,139.877,139.877,24702.0
2017-08-17 15:40:00,150.3,150.36,150.04,150.17,42582.0,139.9235,139.9794,139.6815,139.8025,42582.0
2017-08-17 15:50:00,150.14,150.2,149.94,150.0,53672.0,139.7746,139.8304,139.5884,139.6443,53672.0
2017-08-18 09:30:00,150.14,150.82,149.19,149.64,79180.0,139.7746,140.4076,138.8902,139.3091,79180.0
2017-08-18 09:40:00,149.63,149.98,149.53,149.79,10239.0,139.2998,139.6256,139.2067,139.4488,10239.0
2017-08-18 09:50:00,149.9,150.0,149.6,149.9,5948.0,139.5512,139.6443,139.2719,139.5512,5948.0
2017-08-18 10:00:00,149.92,150.32,149.87,150.27,11793.0,139.5698,139.9422,139.5232,139.8956,11793.0
2017-08-18 10:10:00,150.21,150.28,149.77,149.77,13490.0,139.8398,139.9049,139.4301,139.4301,13490.0
2017-08-18 10:20:00,149.74,149.95,149.71,149.87,8204.0,139.4022,139.5977,139.3743,139.5232,8204.0
2017-08-18 10:30:00,149.82,149.98,149.6,149.84,12809.0,139.4767,139.6256,139.2719,139.4953,12809.0
2017-08-18 10:40:00,149.9,149.98,149.6,149.65,14213.0,139.5512,139.6256,139.2719,139.3184,14213.0
2017-08-18 10:50:00,149.64,149.79,149.62,149.69,15608.0,139.3091,139.4488,139.2905,139.3557,15608.0
2017-08-18 11:00:00,149.69,149.75,149.41,149.57,18955.0,139.3557,139.4115,139.095,139.2439,18955.0
2017-08-18 11:10:00,149.62,149.96,149.51,149.94,6962.0,139.2905,139.607,139.1881,139.5884,6962.0
2017-08-18 11:20:00,150.0,150.35,149.97,150.34,16399.0,139.6443,139.9701,139.6163,139.9608,16399.0
2017-08-18 11:30:00,150.38,150.39,149.86,149.86,26342.0,139.998,140.0073,139.5139,139.5139,26342.0
2017-08-18 11:40:00,149.86,150.19,149.85,150.19,9969.0,139.5139,139.8211,139.5046,139.8211,9969.0
2017-08-18 11:50:00,150.13,150.39,150.09,150.16,14810.0,139.7653,140.0073,139.728,139.7932,14810.0
2017-08-18 12:00:00,150.2,150.2,149.88,149.92,11833.0,139.8304,139.8304,139.5325,139.5698,11833.0
2017-08-18 12:10:00,149.98,150.02,149.9,149.95,6560.0,139.6256,139.6629,139.5512,139.5977,6560.0
2017-08-18 12:20:00,149.95,150.06,149.83,150.05,5428.0,139.5977,139.7001,139.486,139.6908,5428.0
2017-08-18 12:30:00,150.07,150.27,150.02,150.27,7151.0,139.7094,139.8956,139.6629,139.8956,7151.0
2017-08-18 12:40:00,150.35,150.6,150.22,150.34,12224.0,139.9701,140.2028,139.8491,139.9608,12224.0
2017-08-18 12:50:00,150.45,150.51,150.29,150.29,4270.0,140.0632,140.119,139.9142,139.9142,4270.0
2017-08-18 13:00:00,150.32,150.39,150.13,150.24,4525.0,139.9422,140.0073,139.7653,139.8677,4525.0
2017-08-18 13:10:00,150.26,150.42,150.17,150.18,4200.0,139.8863,140.0353,139.8025,139.8118,4200.0
2017-08-18 13:20:00,150.22,150.22,149.94,150.18,3200.0,139.8491,139.8491,139.5884,139.8118,3200.0
2017-08-18 13:30:00,150.12,150.26,149.98,150.07,5500.0,139.756,139.8863,139.6256,139.7094,5500.0
2017-08-18 13:40:00,150.05,150.08,149.92,150.08,6536.0,139.6908,139.7187,139.5698,139.7187,6536.0
2017-08-18 13:50:00,150.13,150.26,150.0,150.03,7163.0,139.7653,139.8863,139.6443,139.6722,7163.0
2017-08-18 14:00:00,150.07,150.11,149.97,150.09,9522.0,139.7094,139.7467,139.6163,139.728,9522.0
2017-08-18 14:10:00,150.1,150.22,150.05,150.06,4932.0,139.7374,139.8491,139.6908,139.7001,4932.0
2017-08-18 14:20:00,150.08,150.17,150.01,150.11,6905.0,139.7187,139.8025,139.6536,139.7467,6905.0
2017-08-18 14:30:00,150.14,150.32,150.12,150.32,13694.0,139.7746,139.9422,139.756,139.9422,13694.0
2017-08-18 14:40:00,150.32,150.62,150.25,150.59,50904.0,139.9422,140.2215,139.877,140.1935,50904.0
2017-08-18 14:50:00,150.59,150.69,150.21,150.24,66535.0,140.1935,140.2866,139.8398,139.8677,66535.0
2017-08-18 15:00:00,150.24,150.6,150.24,150.52,29381.0,139.8677,140.2028,139.8677,140.1284,29381.0
2017-08-18 15:10:00,150.54,150.57,150.38,150.46,25250.0,140.147,140.1749,139.998,140.0725,25250.0
2017-08-18 15:20:00,150.47,150.64,150.33,150.53,29913.0,140.0818,140.2401,139.9515,140.1377,29913.0
2017-08-18 15:30:00,150.52,150.63,150.36,150.58,37795.0,140.1284,140.2308,139.9794,140.1842,37795.0
2017-08-18 15:40:00,150.56,150.57,150.32,150.34,51556.0,140.1656,140.1749,139.9422,139.9608,51556.0
2017-08-18 15:50:00,150.31,150.42,150.06,150.07,98290.0,139.9329,140.0353,139.7001,139.7094,98290.0
2017-08-21 09:30:00,150.15,150.54,149.45,149.92,19698.0,139.7839,140.147,139.1322,139.5698,19698.0
2017-08-21 09:40:00,150.05,150.22,149.9,150.08,6638.0,139.6908,139.8491,139.5512,139.7187,6638.0
2017-08-21 09:50:00,150.06,150.06,149.53,149.75,12476.0,139.7001,139.7001,139.2067,139.4115,12476.0
2017-08-21 10:00:00,149.7,149.74,149.04,149.74,18735.0,139.365,139.4022,138.7505,139.4022,18735.0
2017-08-21 10:10:00,149.75,149.79,149.31,149.78,8752.0,139.4115,139.4488,139.0019,139.4394,8752.0
2017-08-21 10:20:00,149.72,149.73,149.37,149.68,10127.0,139.3836,139.3929,139.0577,139.3463,10127.0
2017-08-21 10:30:00,149.69,149.73,149.48,149.62,8161.0,139.3557,139.3929,139.1602,139.2905,8161.0
2017-08-21 10:40:00,149.63,149.96,149.6,149.72,13822.0,139.2998,139.607,139.2719,139.3836,13822.0
2017-08-21 10:50:00,149.74,150.0,149.7,150.0,9706.0,139.4022,139.6443,139.365,139.6443,9706.0
2017-08-21 11:00:00,150.02,150.03,149.78,150.0,6045.0,139.6629,139.6722,139.4394,139.6443,6045.0
2017-08-21 11:10:00,150.03,150.18,149.96,150.01,6620.0,139.6722,139.8118,139.607,139.6536,6620.0
2017-08-21 11:20:00,150.08,150.08,149.91,149.99,3954.0,139.7187,139.7187,139.5605,139.6349,3954.0
2017-08-21 11:30:00,149.92,150.01,149.67,149.82,10012.0,139.5698,139.6536,139.337,139.4767,10012.0
2017-08-21 11:40:00,149.83,149.88,149.72,149.85,5955.0,139.486,139.5325,139.3836,139.5046,5955.0
2017-08-21 11:50:00,149.78,149.78,149.62,149.73,5620.0,139.4394,139.4394,139.2905,139.3929,5620.0
2017-08-21 12:00:00,149.75,149.98,149.72,149.88,10437.0,139.4115,139.6256,139.3836,139.5325,10437.0
2017-08-21 12:10:00,149.88,149.92,149.74,149.76,5326.0,139.5325,139.5698,139.4022,139.4208,5326.0
2017-08-21 12:20:00,149.81,150.08,149.75,149.88,7427.0,139.4674,139.7187,139.4115,139.5325,7427.0
2017-08-21 12:30:00,149.92,150.05,149.81,149.81,13333.0,139.5698,139.6908,139.4674,139.4674,13333.0
2017-08-21 12:40:00,149.81,149.85,149.68,149.8,5927.0,139.4674,139.5046,139.3463,139.4581,5927.0
2017-08-21 12:50:00,149.8,149.94,149.77,149.91,5841.0,139.4581,139.5884,139.4301,139.5605,5841.0
2017-08-21 13:00:00,149.92,149.97,149.71,149.82,10745.0,139.5698,139.6163,139.3743,139.4767,10745.0
2017-08-21 13:10:00,149.83,149.92,149.71,149.73,5350.0,139.486,139.5698,139.3743,139.3929,5350.0
2017-08-21 13:20:00,149.79,149.83,149.64,149.71,9872.0,139.4488,139.486,139.3091,139.3743,9872.0
2017-08-21 13:30:00,149.74,149.76,149.62,149.66,5900.0,139.4022,139.4208,139.2905,139.3277,5900.0
2017-08-21 13:40:00,149.67,149.75,149.59,149.6,4686.0,139.337,139.4115,139.2626,139.2719,4686.0
2017-08-21 13:50:00,149.65,149.69,149.51,149.61,5508.0,139.3184,139.3557,139.1881,139.2812,5508.0
2017-08-21 14:00:00,149.59,149.69,149.53,149.65,2600.0,139.2626,139.3557,139.2067,139.3184,2600.0
2017-08-21 14:10:00,149.64,149.71,149.58,149.62,2814.0,139.3091,139.3743,139.2533,139.2905,2814.0
2017-08-21 14:20:00,149.66,149.85,149.66,149.83,3297.0,139.3277,139.5046,139.3277,139.486,3297.0
2017-08-21 14:30:00,149.86,149.91,149.77,149.91,5102.0,139.5139,139.5605,139.4301,139.5605,5102.0
2017-08-21 14:40:00,149.84,150.03,149.79,149.94,4367.0,139.4953,139.6722,139.4488,139.5884,4367.0
2017-08-21 14:50:00,149.94,150.07,149.87,149.93,5426.0,139.5884,139.7094,139.5232,139.5791,5426.0
2017-08-21 15:00:00,150.01,150.01,149.85,149.93,5351.0,139.6536,139.6536,139.5046,139.5791,5351.0
2017-08-21 15:10:00,149.89,149.93,149.74,149.89,6248.0,139.5418,139.5791,139.4022,139.5418,6248.0
2017-08-21 15:20:00,149.9,150.04,149.9,150.01,13037.0,139.5512,139.6815,139.5512,139.6536,13037.0
2017-08-21 15:30:00,150.07,150.16,149.98,150.16,8524.0,139.7094,139.7932,139.6256,139.7932,8524.0
2017-08-21 15:40:00,150.17,150.22,150.09,150.16,12125.0,139.8025,139.8491,139.728,139.7932,12125.0
2017-08-21 15:50:00,150.18,150.27,150.02,150.04,43430.0,139.8118,139.8956,139.6629,139.6815,43430.0
2017-08-22 09:30:00,150.62,151.33,150.28,151.23,15472.0,140.2215,140.8824,139.9049,140.7893,15472.0
2017-08-22 09:40:00,151.25,151.26,150.66,151.2,7805.0,140.808,140.8173,140.2587,140.7614,7805.0
2017-08-22 09:50:00,151.2,151.2,150.85,150.96,4187.0,140.7614,140.7614,140.4356,140.538,4187.0
2017-08-22 10:00:00,150.98,151.15,150.86,151.01,8516.0,140.5566,140.7149,140.4449,140.5845,8516.0
2017-08-22 10:10:00,150.96,151.73,150.94,151.72,11510.0,140.538,141.2548,140.5194,141.2455,11510.0
2017-08-22 10:20:00,151.76,151.97,151.65,151.97,12582.0,141.2827,141.4782,141.1803,141.4782,12582.0
2017-08-22 10:30:00,151.91,152.1,151.69,152.1,12686.0,141.4224,141.5993,141.2176,141.5993,12686.0
2017-08-22 10:40:00,152.03,152.12,151.86,151.96,9950.0,141.5341,141.6179,141.3758,141.4689,9950.0
2017-08-22 10:50:00,151.99,152.15,151.86,152.01,6198.0,141.4969,141.6458,141.3758,141.5155,6198.0
2017-08-22 11:00:00,152.0,152.0,151.69,151.87,6200.0,141.5062,141.5062,141.2176,141.3852,6200.0
2017-08-22 11:10:00,151.87,151.89,151.67,151.84,15134.0,141.3852,141.4038,141.199,141.3572,15134.0
2017-08-22 11:20:00,151.86,151.99,151.74,151.82,14252.0,141.3758,141.4969,141.2641,141.3386,14252.0
2017-08-22 11:30:00,151.82,152.12,151.75,152.03,18251.0,141.3386,141.6179,141.2734,141.5341,18251.0
2017-08-22 11:40:00,151.95,152.09,151.81,151.81,4840.0,141.4596,141.59,141.3293,141.3293,4840.0
2017-08-22 11:50:00,151.85,152.05,151.85,151.98,10800.0,141.3665,141.5527,141.3665,141.4876,10800.0
2017-08-22 12:00:00,152.01,152.28,152.01,152.17,10981.0,141.5155,141.7668,141.5155,141.6644,10981.0
2017-08-22 12:10:00,152.14,152.38,152.14,152.24,3133.0,141.6365,141.8599,141.6365,141.7296,3133.0
2017-08-22 12:20:00,152.25,152.29,152.12,152.26,8432.0,141.7389,141.7762,141.6179,141.7482,8432.0
2017-08-22 12:30:00,152.24,152.28,152.16,152.21,5565.0,141.7296,141.7668,141.6551,141.7017,5565.0
2017-08-22 12:40:00,152.26,152.45,152.26,152.39,5164.0,141.7482,141.9251,141.7482,141.8693,5164.0
2017-08-22 12:50:00,152.39,152.56,152.35,152.53,8479.0,141.8693,142.0275,141.832,141.9996,8479.0
2017-08-22 13:00:00,152.53,152.63,152.49,152.56,6667.0,141.9996,142.0927,141.9623,142.0275,6667.0
2017-08-22 13:10:00,152.58,152.69,152.58,152.63,22422.0,142.0461,142.1485,142.0461,142.0927,22422.0
2017-08-22 13:20:00,152.66,152.86,152.66,152.86,9364.0,142.1206,142.3068,142.1206,142.3068,9364.0
2017-08-22 13:30:00,152.86,152.86,152.58,152.59,7762.0,142.3068,142.3068,142.0461,142.0554,7762.0
2017-08-22 13:40:00,152.57,152.6,152.43,152.53,7711.0,142.0368,142.0648,141.9065,141.9996,7711.0
2017-08-22 13:50:00,152.5,152.54,152.43,152.52,6494.0,141.9717,142.0089,141.9065,141.9903,6494.0
2017-08-22 14:00:00,152.49,152.6,152.49,152.56,4949.0,141.9623,142.0648,141.9623,142.0275,4949.0
2017-08-22 14:10:00,152.53,152.61,152.46,152.61,9173.0,141.9996,142.0741,141.9344,142.0741,9173.0
2017-08-22 14:20:00,152.65,152.72,152.61,152.64,9518.0,142.1113,142.1765,142.0741,142.102,9518.0
2017-08-22 14:30:00,152.67,152.98,152.65,152.95,11997.0,142.1299,142.4185,142.1113,142.3906,11997.0
2017-08-22 14:40:00,152.98,152.98,152.71,152.72,8384.0,142.4185,142.4185,142.1672,142.1765,8384.0
2017-08-22 14:50:00,152.74,152.78,152.65,152.74,9992.0,142.1951,142.2323,142.1113,142.1951,9992.0
2017-08-22 15:00:00,152.75,152.77,152.58,152.64,6778.0,142.2044,142.223,142.0461,142.102,6778.0
2017-08-22 15:10:00,152.64,152.76,152.6,152.7,7969.0,142.102,142.2137,142.0648,142.1579,7969.0
2017-08-22 15:20:00,152.68,152.78,152.61,152.78,13828.0,142.1392,142.2323,142.0741,142.2323,13828.0
2017-08-22 15:30:00,152.78,152.88,152.78,152.83,13899.0,142.2323,142.3254,142.2323,142.2789,13899.0
2017-08-22 15:40:00,152.83,153.11,152.82,153.02,29330.0,142.2789,142.5395,142.2696,142.4558,29330.0
2017-08-22 15:50:00,153.04,153.05,152.74,152.84,50636.0,142.4744,142.4837,142.1951,142.2882,50636.0
2017-08-23 09:30:00,151.67,152.37,151.44,152.04,22644.0,141.199,141.8506,140.9848,141.5434,22644.0
2017-08-23 09:40:00,152.05,152.1,151.69,151.85,10742.0,141.5527,141.5993,141.2176,141.3665,10742.0
2017-08-23 09:50:00,151.86,152.05,151.75,151.98,14580.0,141.3758,141.5527,141.2734,141.4876,14580.0
2017-08-23 10:00:00,151.98,151.99,151.49,151.57,14455.0,141.4876,141.4969,141.0314,141.1059,14455.0
2017-08-23 10:10:00,151.56,151.98,151.51,151.96,8500.0,141.0966,141.4876,141.05,141.4689,8500.0
2017-08-23 10:20:00,151.96,152.08,151.79,152.08,5216.0,141.4689,141.5807,141.3107,141.5807,5216.0
2017-08-23 10:30:00,152.04,152.15,151.76,152.0,10349.0,141.5434,141.6458,141.2827,141.5062,10349.0
2017-08-23 10:40:00,152.1,152.3,151.95,152.08,7603.0,141.5993,141.7855,141.4596,141.5807,7603.0
2017-08-23 10:50:00,152.04,152.44,151.89,152.06,12072.0,141.5434,141.9158,141.4038,141.562,12072.0
2017-08-23 11:00:00,152.12,152.12,151.66,151.67,24384.0,141.6179,141.6179,141.1897,141.199,24384.0
2017-08-23 11:10:00,151.7,151.7,151.52,151.62,13166.0,141.2269,141.2269,141.0593,141.1524,13166.0
2017-08-23 11:20:00,151.63,151.75,151.57,151.62,10214.0,141.1617,141.2734,141.1059,141.1524,10214.0
2017-08-23 11:30:00,151.61,151.77,151.56,151.7,13612.0,141.1431,141.2921,141.0966,141.2269,13612.0
2017-08-23 11:40:00,151.71,151.79,151.68,151.71,8592.0,141.2362,141.3107,141.2083,141.2362,8592.0
2017-08-23 11:50:00,151.71,151.75,151.6,151.7,9875.0,141.2362,141.2734,141.1338,141.2269,9875.0
2017-08-23 12:00:00,151.71,151.76,151.68,151.74,5476.0,141.2362,141.2827,141.2083,141.2641,5476.0
2017-08-23 12:10:00,151.7,151.73,151.56,151.61,6665.0,141.2269,141.2548,141.0966,141.1431,6665.0
2017-08-23 12:20:00,151.61,151.64,151.52,151.56,6984.0,141.1431,141.171,141.0593,141.0966,6984.0
2017-08-23 12:30:00,151.55,151.62,151.44,151.5,13567.0,141.0872,141.1524,140.9848,141.0407,13567.0
2017-08-23 12:40:00,151.51,151.51,151.32,151.39,8533.0,141.05,141.05,140.8731,140.9383,8533.0
2017-08-23 12:50:00,151.37,151.52,151.37,151.52,3220.0,140.9197,141.0593,140.9197,141.0593,3220.0
2017-08-23 13:00:00,151.5,151.75,151.5,151.72,11321.0,141.0407,141.2734,141.0407,141.2455,11321.0
2017-08-23 13:10:00,151.74,151.92,151.61,151.72,12784.0,141.2641,141.4317,141.1431,141.2455,12784.0
2017-08-23 13:20:00,151.72,151.74,151.65,151.68,8095.0,141.2455,141.2641,141.1803,141.2083,8095.0
2017-08-23 13:30:00,151.67,151.69,151.5,151.57,7930.0,141.199,141.2176,141.0407,141.1059,7930.0
2017-08-23 13:40:00,151.59,151.68,151.5,151.68,7597.0,141.1245,141.2083,141.0407,141.2083,7597.0
2017-08-23 13:50:00,151.67,151.67,151.39,151.46,9125.0,141.199,141.199,140.9383,141.0035,9125.0
2017-08-23 14:00:00,151.44,151.67,151.39,151.67,10449.0,140.9848,141.199,140.9383,141.199,10449.0
2017-08-23 14:10:00,151.67,151.84,151.64,151.73,5906.0,141.199,141.3572,141.171,141.2548,5906.0
2017-08-23 14:20:00,151.75,151.78,151.64,151.71,8051.0,141.2734,141.3014,141.171,141.2362,8051.0
2017-08-23 14:30:00,151.71,151.77,151.59,151.65,7469.0,141.2362,141.2921,141.1245,141.1803,7469.0
2017-08-23 14:40:00,151.64,151.77,151.63,151.71,6360.0,141.171,141.2921,141.1617,141.2362,6360.0
2017-08-23 14:50:00,151.72,151.75,151.62,151.73,6266.0,141.2455,141.2734,141.1524,141.2548,6266.0
2017-08-23 15:00:00,151.74,151.79,151.64,151.69,10610.0,141.2641,141.3107,141.171,141.2176,10610.0
2017-08-23 15:10:00,151.69,151.75,151.65,151.75,10535.0,141.2176,141.2734,141.1803,141.2734,10535.0
2017-08-23 15:20:00,151.75,151.82,151.65,151.74,12161.0,141.2734,141.3386,141.1803,141.2641,12161.0
2017-08-23 15:30:00,151.78,151.82,151.65,151.77,18524.0,141.3014,141.3386,141.1803,141.2921,18524.0
2017-08-23 15:40:00,151.77,151.77,151.46,151.5,25872.0,141.2921,141.2921,141.0035,141.0407,25872.0
2017-08-23 15:50:00,151.51,151.53,151.29,151.29,46572.0,141.05,141.0686,140.8452,140.8452,46572.0
2017-08-24 09:30:00,151.15,151.72,150.88,151.35,12997.0,141.0958,141.6279,140.8438,141.2825,12997.0
2017-08-24 09:40:00,151.32,151.39,150.99,150.99,4927.0,141.2545,141.3198,140.9464,140.9464,4927.0
2017-08-24 09:50:00,150.98,151.1,150.59,150.76,14419.0,140.9371,141.0491,140.573,140.7317,14419.0
2017-08-24 10:00:00,150.72,150.86,150.43,150.6,6110.0,140.6944,140.8251,140.4237,140.5824,6110.0
2017-08-24 10:10:00,150.61,150.97,150.54,150.95,5500.0,140.5917,140.9278,140.5264,140.9091,5500.0
2017-08-24 10:20:00,150.92,151.25,150.91,151.06,5692.0,140.8811,141.1891,140.8718,141.0118,5692.0
2017-08-24 10:30:00,151.13,151.58,150.93,151.5,8210.0,141.0771,141.4972,140.8904,141.4225,8210.0
2017-08-24 10:40:00,151.56,151.68,151.37,151.46,5430.0,141.4785,141.5905,141.3012,141.3852,5430.0
2017-08-24 10:50:00,151.38,151.65,151.31,151.31,4652.0,141.3105,141.5625,141.2452,141.2452,4652.0
2017-08-24 11:00:00,151.14,151.48,151.14,151.41,4900.0,141.0865,141.4038,141.0865,141.3385,4900.0
2017-08-24 11:10:00,151.51,151.55,151.04,151.17,5548.0,141.4319,141.4692,140.9931,141.1145,5548.0
2017-08-24 11:20:00,151.12,151.24,150.71,150.78,10079.0,141.0678,141.1798,140.6851,140.7504,10079.0
2017-08-24 11:30:00,150.84,150.84,150.57,150.74,11051.0,140.8064,140.8064,140.5544,140.7131,11051.0
2017-08-24 11:40:00,150.71,151.02,150.68,150.97,7458.0,140.6851,140.9744,140.6571,140.9278,7458.0
2017-08-24 11:50:00,150.99,150.99,150.76,150.83,2992.0,140.9464,140.9464,140.7317,140.7971,2992.0
2017-08-24 12:00:00,150.92,150.97,150.82,150.84,5936.0,140.8811,140.9278,140.7877,140.8064,5936.0
2017-08-24 12:10:00,150.89,150.98,150.81,150.92,4856.0,140.8531,140.9371,140.7784,140.8811,4856.0
2017-08-24 12:20:00,150.95,150.99,150.84,150.96,2200.0,140.9091,140.9464,140.8064,140.9184,2200.0
2017-08-24 12:30:00,150.96,150.99,150.73,150.82,3765.0,140.9184,140.9464,140.7037,140.7877,3765.0
2017-08-24 12:40:00,150.83,150.95,150.74,150.95,6625.0,140.7971,140.9091,140.7131,140.9091,6625.0
2017-08-24 12:50:00,150.92,151.0,150.81,150.82,5930.0,140.8811,140.9558,140.7784,140.7877,5930.0
2017-08-24 13:00:00,150.78,151.01,150.73,150.98,4620.0,140.7504,140.9651,140.7037,140.9371,4620.0
2017-08-24 13:10:00,150.99,151.29,150.99,151.21,6200.0,140.9464,141.2265,140.9464,141.1518,6200.0
2017-08-24 13:20:00,151.27,151.34,151.2,151.26,1891.0,141.2078,141.2732,141.1425,141.1985,1891.0
2017-08-24 13:30:00,151.27,151.32,151.16,151.25,5000.0,141.2078,141.2545,141.1051,141.1891,5000.0
2017-08-24 13:40:00,151.31,151.37,151.24,151.32,4000.0,141.2452,141.3012,141.1798,141.2545,4000.0
2017-08-24 13:50:00,151.34,151.41,151.23,151.41,4390.0,141.2732,141.3385,141.1705,141.3385,4390.0
2017-08-24 14:00:00,151.36,151.46,151.33,151.34,4400.0,141.2918,141.3852,141.2638,141.2732,4400.0
2017-08-24 14:10:00,151.32,151.32,151.13,151.31,6301.0,141.2545,141.2545,141.0771,141.2452,6301.0
2017-08-24 14:20:00,151.27,151.35,151.22,151.24,10330.0,141.2078,141.2825,141.1611,141.1798,10330.0
2017-08-24 14:30:00,151.24,151.38,151.22,151.38,7400.0,141.1798,141.3105,141.1611,141.3105,7400.0
2017-08-24 14:40:00,151.35,151.38,151.31,151.31,5400.0,141.2825,141.3105,141.2452,141.2452,5400.0
2017-08-24 14:50:00,151.29,151.42,151.29,151.42,9213.0,141.2265,141.3478,141.2265,141.3478,9213.0
2017-08-24 15:00:00,151.42,151.44,151.33,151.34,11875.0,141.3478,141.3665,141.2638,141.2732,11875.0
2017-08-24 15:10:00,151.35,151.59,151.32,151.55,19309.0,141.2825,141.5065,141.2545,141.4692,19309.0
2017-08-24 15:20:00,151.55,151.68,151.49,151.59,15935.0,141.4692,141.5905,141.4132,141.5065,15935.0
2017-08-24 15:30:00,151.59,151.63,151.51,151.62,13863.0,141.5065,141.5439,141.4319,141.5345,13863.0
2017-08-24 15:40:00,151.63,151.66,151.48,151.49,18902.0,141.5439,141.5719,141.4038,141.4132,18902.0
2017-08-24 15:50:00,151.48,151.55,151.43,151.46,41460.0,141.4038,141.4692,141.3572,141.3852,41460.0
2017-08-25 09:30:00,151.99,152.39,151.9,152.05,13456.0,141.8799,142.2533,141.7959,141.9359,13456.0
2017-08-25 09:40:00,151.96,152.07,151.76,151.88,12092.0,141.8519,141.9546,141.6652,141.7772,12092.0
2017-08-25 09:50:00,151.85,152.63,151.78,152.31,17721.0,141.7492,142.4774,141.6839,142.1786,17721.0
2017-08-25 10:00:00,152.2,152.47,152.02,152.22,15843.0,142.076,142.328,141.9079,142.0946,15843.0
2017-08-25 10:10:00,152.23,152.44,152.03,152.36,11587.0,142.104,142.3,141.9173,142.2253,11587.0
2017-08-25 10:20:00,152.44,152.44,152.08,152.22,16930.0,142.3,142.3,141.9639,142.0946,16930.0
2017-08-25 10:30:00,152.13,152.13,151.9,151.92,12886.0,142.0106,142.0106,141.7959,141.8146,12886.0
2017-08-25 10:40:00,151.98,152.03,151.76,151.92,9961.0,141.8706,141.9173,141.6652,141.8146,9961.0
2017-08-25 10:50:00,151.9,152.22,151.9,151.94,14125.0,141.7959,142.0946,141.7959,141.8332,14125.0
2017-08-25 11:00:00,151.93,151.93,151.53,151.6,13950.0,141.8239,141.8239,141.4505,141.5159,13950.0
2017-08-25 11:10:00,151.56,151.7,151.36,151.53,12173.0,141.4785,141.6092,141.2918,141.4505,12173.0
2017-08-25 11:20:00,151.53,151.62,151.46,151.5,7063.0,141.4505,141.5345,141.3852,141.4225,7063.0
2017-08-25 11:30:00,151.56,151.6,151.42,151.54,7400.0,141.4785,141.5159,141.3478,141.4599,7400.0
2017-08-25 11:40:00,151.57,151.86,151.55,151.71,7989.0,141.4879,141.7586,141.4692,141.6185,7989.0
2017-08-25 11:50:00,151.73,151.73,151.59,151.66,4371.0,141.6372,141.6372,141.5065,141.5719,4371.0
2017-08-25 12:00:00,151.69,151.73,151.61,151.69,6900.0,141.5999,141.6372,141.5252,141.5999,6900.0
2017-08-25 12:10:00,151.73,151.76,151.59,151.63,6610.0,141.6372,141.6652,141.5065,141.5439,6610.0
2017-08-25 12:20:00,151.66,151.67,151.55,151.61,5226.0,141.5719,141.5812,141.4692,141.5252,5226.0
2017-08-25 12:30:00,151.6,151.61,151.38,151.48,7668.0,141.5159,141.5252,141.3105,141.4038,7668.0
2017-08-25 12:40:00,151.46,151.54,151.37,151.4,5445.0,141.3852,141.4599,141.3012,141.3292,5445.0
2017-08-25 12:50:00,151.4,151.48,151.35,151.35,6005.0,141.3292,141.4038,141.2825,141.2825,6005.0
2017-08-25 13:00:00,151.35,151.46,151.31,151.37,11225.0,141.2825,141.3852,141.2452,141.3012,11225.0
2017-08-25 13:10:00,151.42,151.44,151.27,151.3,8249.0,141.3478,141.3665,141.2078,141.2358,8249.0
2017-08-25 13:20:00,151.31,151.31,151.0,151.23,11083.0,141.2452,141.2452,140.9558,141.1705,11083.0
2017-08-25 13:30:00,151.22,151.25,151.11,151.19,12315.0,141.1611,141.1891,141.0585,141.1331,12315.0
2017-08-25 13:40:00,151.2,151.23,151.11,151.11,4721.0,141.1425,141.1705,141.0585,141.0585,4721.0
2017-08-25 13:50:00,151.09,151.25,151.07,151.17,7138.0,141.0398,141.1891,141.0211,141.1145,7138.0
2017-08-25 14:00:00,151.15,151.24,151.14,151.18,5469.0,141.0958,141.1798,141.0865,141.1238,5469.0
2017-08-25 14:10:00,151.24,151.45,151.24,151.44,7860.0,141.1798,141.3758,141.1798,141.3665,7860.0
2017-08-25 14:20:00,151.43,151.49,151.39,151.4,4784.0,141.3572,141.4132,141.3198,141.3292,4784.0
2017-08-25 14:30:00,151.43,151.49,151.4,151.46,8369.0,141.3572,141.4132,141.3292,141.3852,8369.0
2017-08-25 14:40:00,151.47,151.56,151.46,151.52,5246.0,141.3945,141.4785,141.3852,141.4412,5246.0
2017-08-25 14:50:00,151.52,151.58,151.38,151.47,6605.0,141.4412,141.4972,141.3105,141.3945,6605.0
2017-08-25 15:00:00,151.52,151.57,151.36,151.48,5600.0,141.4412,141.4879,141.2918,141.4038,5600.0
2017-08-25 15:10:00,151.48,151.55,151.38,151.55,6979.0,141.4038,141.4692,141.3105,141.4692,6979.0
2017-08-25 15:20:00,151.59,151.67,151.52,151.56,14309.0,141.5065,141.5812,141.4412,141.4785,14309.0
2017-08-25 15:30:00,151.55,151.56,151.42,151.48,10737.0,141.4692,141.4785,141.3478,141.4038,10737.0
2017-08-25 15:40:00,151.48,151.57,151.38,151.43,19477.0,141.4038,141.4879,141.3105,141.3572,19477.0
2017-08-25 15:50:00,151.43,151.49,151.2,151.3,30723.0,141.3572,141.4132,141.1425,141.2358,30723.0
2017-08-28 09:30:00,151.52,151.84,151.34,151.41,11444.0,141.4412,141.7399,141.2732,141.3385,11444.0
2017-08-28 09:40:00,151.53,152.05,151.48,151.82,9953.0,141.4505,141.9359,141.4038,141.7212,9953.0
2017-08-28 09:50:00,151.74,151.78,151.34,151.42,8535.0,141.6466,141.6839,141.2732,141.3478,8535.0
2017-08-28 10:00:00,151.37,151.56,151.23,151.56,13281.0,141.3012,141.4785,141.1705,141.4785,13281.0
2017-08-28 10:10:00,151.64,151.82,151.6,151.82,4900.0,141.5532,141.7212,141.5159,141.7212,4900.0
2017-08-28 10:20:00,151.82,151.96,151.58,151.58,10676.0,141.7212,141.8519,141.4972,141.4972,10676.0
2017-08-28 10:30:00,151.52,151.62,151.36,151.38,8200.0,141.4412,141.5345,141.2918,141.3105,8200.0
2017-08-28 10:40:00,151.47,151.53,151.4,151.52,5734.0,141.3945,141.4505,141.3292,141.4412,5734.0
2017-08-28 10:50:00,151.54,151.63,151.43,151.44,5970.0,141.4599,141.5439,141.3572,141.3665,5970.0
2017-08-28 11:00:00,151.39,151.49,151.35,151.4,7973.0,141.3198,141.4132,141.2825,141.3292,7973.0
2017-08-28 11:10:00,151.38,151.6,151.32,151.4,10507.0,141.3105,141.5159,141.2545,141.3292,10507.0
2017-08-28 11:20:00,151.34,151.5,151.32,151.42,6750.0,141.2732,141.4225,141.2545,141.3478,6750.0
2017-08-28 11:30:00,151.41,151.65,151.41,151.52,6956.0,141.3385,141.5625,141.3385,141.4412,6956.0
2017-08-28 11:40:00,151.54,151.58,151.44,151.46,5800.0,141.4599,141.4972,141.3665,141.3852,5800.0
2017-08-28 11:50:00,151.45,151.65,151.45,151.56,10728.0,141.3758,141.5625,141.3758,141.4785,10728.0
2017-08-28 12:00:00,151.53,151.59,151.48,151.51,12175.0,141.4505,141.5065,141.4038,141.4319,12175.0
2017-08-28 12:10:00,151.53,151.62,151.53,151.57,8323.0,141.4505,141.5345,141.4505,141.4879,8323.0
2017-08-28 12:20:00,151.56,151.59,151.34,151.41,13771.0,141.4785,141.5065,141.2732,141.3385,13771.0
2017-08-28 12:30:00,151.42,151.47,151.42,151.46,7375.0,141.3478,141.3945,141.3478,141.3852,7375.0
2017-08-28 12:40:00,151.46,151.61,151.45,151.61,7079.0,141.3852,141.5252,141.3758,141.5252,7079.0
2017-08-28 12:50:00,151.59,151.61,151.5,151.54,7720.0,141.5065,141.5252,141.4225,141.4599,7720.0
2017-08-28 13:00:00,151.56,151.59,151.43,151.59,7396.0,141.4785,141.5065,141.3572,141.5065,7396.0
2017-08-28 13:10:00,151.61,151.68,151.53,151.56,8498.0,141.5252,141.5905,141.4505,141.4785,8498.0
2017-08-28 13:20:00,151.57,151.6,151.44,151.46,6180.0,141.4879,141.5159,141.3665,141.3852,6180.0
2017-08-28 13:30:00,151.44,151.49,151.32,151.32,6400.0,141.3665,141.4132,141.2545,141.2545,6400.0
2017-08-28 13:40:00,151.33,151.5,151.33,151.5,4400.0,141.2638,141.4225,141.2638,141.4225,4400.0
2017-08-28 13:50:00,151.53,151.68,151.51,151.68,10884.0,141.4505,141.5905,141.4319,141.5905,10884.0
2017-08-28 14:00:00,151.68,151.78,151.64,151.72,7087.0,141.5905,141.6839,141.5532,141.6279,7087.0
2017-08-28 14:10:00,151.72,151.77,151.66,151.67,4525.0,141.6279,141.6746,141.5719,141.5812,4525.0
2017-08-28 14:20:00,151.7,151.8,151.67,151.78,6888.0,141.6092,141.7026,141.5812,141.6839,6888.0
2017-08-28 14:30:00,151.75,151.89,151.69,151.89,9388.0,141.6559,141.7866,141.5999,141.7866,9388.0
2017-08-28 14:40:00,151.9,151.93,151.85,151.9,8700.0,141.7959,141.8239,141.7492,141.7959,8700.0
2017-08-28 14:50:00,151.93,151.93,151.62,151.62,7277.0,141.8239,141.8239,141.5345,141.5345,7277.0
2017-08-28 15:00:00,151.66,151.91,151.65,151.88,6617.0,141.5719,141.8052,141.5625,141.7772,6617.0
2017-08-28 15:10:00,151.89,151.9,151.74,151.85,6752.0,141.7866,141.7959,141.6466,141.7492,6752.0
2017-08-28 15:20:00,151.86,152.03,151.86,152.03,9761.0,141.7586,141.9173,141.7586,141.9173,9761.0
2017-08-28 15:30:00,152.0,152.03,151.77,151.78,10000.0,141.8893,141.9173,141.6746,141.6839,10000.0
2017-08-28 15:40:00,151.77,151.85,151.77,151.81,12225.0,141.6746,141.7492,141.6746,141.7119,12225.0
2017-08-28 15:50:00,151.82,152.0,151.82,151.95,32120.0,141.7212,141.8893,141.7212,141.8426,32120.0
2017-08-29 09:30:00,150.77,151.13,149.97,151.13,14145.0,140.7411,141.0771,139.9943,141.0771,14145.0
2017-08-29 09:40:00,151.08,151.24,150.85,151.07,10797.0,141.0305,141.1798,140.8158,141.0211,10797.0
2017-08-29 09:50:00,151.07,151.47,150.85,151.17,10808.0,141.0211,141.3945,140.8158,141.1145,10808.0
2017-08-29 10:00:00,151.3,151.3,150.74,150.82,10891.0,141.2358,141.2358,140.7131,140.7877,10891.0
2017-08-29 10:10:00,150.79,151.01,150.69,150.93,16259.0,140.7597,140.9651,140.6664,140.8904,16259.0
2017-08-29 10:20:00,150.95,150.99,150.71,150.98,11805.0,140.9091,140.9464,140.6851,140.9371,11805.0
2017-08-29 10:30:00,151.07,151.07,150.8,150.87,6500.0,141.0211,141.0211,140.7691,140.8344,6500.0
2017-08-29 10:40:00,150.85,151.07,150.82,150.97,9330.0,140.8158,141.0211,140.7877,140.9278,9330.0
2017-08-29 10:50:00,150.97,151.09,150.87,150.93,13992.0,140.9278,141.0398,140.8344,140.8904,13992.0
2017-08-29 11:00:00,150.91,150.96,150.74,150.9,65457.0,140.8718,140.9184,140.7131,140.8624,65457.0
2017-08-29 11:10:00,150.9,150.9,150.77,150.77,6903.0,140.8624,140.8624,140.7411,140.7411,6903.0
2017-08-29 11:20:00,150.79,150.82,150.7,150.73,46396.0,140.7597,140.7877,140.6757,140.7037,46396.0
2017-08-29 11:30:00,150.71,150.75,150.56,150.74,15508.0,140.6851,140.7224,140.545,140.7131,15508.0
2017-08-29 11:40:00,150.77,150.93,150.77,150.83,8645.0,140.7411,140.8904,140.7411,140.7971,8645.0
2017-08-29 11:50:00,150.84,150.89,150.71,150.71,8116.0,140.8064,140.8531,140.6851,140.6851,8116.0
2017-08-29 12:00:00,150.77,150.77,150.57,150.63,9931.0,140.7411,140.7411,140.5544,140.6104,9931.0
2017-08-29 12:10:00,150.66,150.69,150.59,150.67,7398.0,140.6384,140.6664,140.573,140.6477,7398.0
2017-08-29 12:20:00,150.67,150.74,150.64,150.68,11763.0,140.6477,140.7131,140.6197,140.6571,11763.0
2017-08-29 12:30:00,150.69,150.71,150.64,150.71,8907.0,140.6664,140.6851,140.6197,140.6851,8907.0
2017-08-29 12:40:00,150.69,150.96,150.64,150.96,12001.0,140.6664,140.9184,140.6197,140.9184,12001.0
2017-08-29 12:50:00,150.98,150.98,150.81,150.86,9607.0,140.9371,140.9371,140.7784,140.8251,9607.0
2017-08-29 13:00:00,150.87,150.93,150.73,150.81,42050.0,140.8344,140.8904,140.7037,140.7784,42050.0
2017-08-29 13:10:00,150.8,150.81,150.55,150.57,27110.0,140.7691,140.7784,140.5357,140.5544,27110.0
2017-08-29 13:20:00,150.6,150.8,150.56,150.72,8860.0,140.5824,140.7691,140.545,140.6944,8860.0
2017-08-29 13:30:00,150.77,150.78,150.64,150.66,9181.0,140.7411,140.7504,140.6197,140.6384,9181.0
2017-08-29 13:40:00,150.7,150.71,150.65,150.67,7986.0,140.6757,140.6851,140.6291,140.6477,7986.0
2017-08-29 13:50:00,150.68,150.68,150.59,150.61,6836.0,140.6571,140.6571,140.573,140.5917,6836.0
2017-08-29 14:00:00,150.6,150.66,150.57,150.59,10075.0,140.5824,140.6384,140.5544,140.573,10075.0
2017-08-29 14:10:00,150.58,150.81,150.57,150.8,18581.0,140.5637,140.7784,140.5544,140.7691,18581.0
2017-08-29 14:20:00,150.81,150.95,150.79,150.84,17075.0,140.7784,140.9091,140.7597,140.8064,17075.0
2017-08-29 14:30:00,150.84,151.0,150.84,150.86,29615.0,140.8064,140.9558,140.8064,140.8251,29615.0
2017-08-29 14:40:00,150.86,150.93,150.75,150.75,54128.0,140.8251,140.8904,140.7224,140.7224,54128.0
2017-08-29 14:50:00,150.77,150.79,150.61,150.63,23801.0,140.7411,140.7597,140.5917,140.6104,23801.0
2017-08-29 15:00:00,150.61,150.73,150.6,150.73,13163.0,140.5917,140.7037,140.5824,140.7037,13163.0
2017-08-29 15:10:00,150.75,150.94,150.75,150.9,9356.0,140.7224,140.8998,140.7224,140.8624,9356.0
2017-08-29 15:20:00,150.9,151.07,150.9,151.03,8039.0,140.8624,141.0211,140.8624,140.9838,8039.0
2017-08-29 15:30:00,151.03,151.03,150.85,150.87,12423.0,140.9838,140.9838,140.8158,140.8344,12423.0
2017-08-29 15:40:00,150.86,150.99,150.84,150.93,15724.0,140.8251,140.9464,140.8064,140.8904,15724.0
2017-08-29 15:50:00,150.93,151.09,150.83,150.91,46323.0,140.8904,141.0398,140.7971,140.8718,46323.0
2017-08-30 09:30:00,150.58,151.44,150.54,151.4,18845.0,140.5637,141.3665,140.5264,141.3292,18845.0
2017-08-30 09:40:00,151.4,151.68,151.39,151.65,10490.0,141.3292,141.5905,141.3198,141.5625,10490.0
2017-08-30 09:50:00,151.62,152.04,151.61,152.04,12275.0,141.5345,141.9266,141.5252,141.9266,12275.0
2017-08-30 10:00:00,151.99,152.06,151.77,151.99,52278.0,141.8799,141.9453,141.6746,141.8799,52278.0
2017-08-30 10:10:00,151.91,152.24,151.9,152.22,43856.0,141.8052,142.1133,141.7959,142.0946,43856.0
2017-08-30 10:20:00,152.19,152.37,152.05,152.34,26079.0,142.0666,142.2346,141.9359,142.2066,26079.0
2017-08-30 10:30:00,152.35,152.44,152.1,152.1,11705.0,142.216,142.3,141.9826,141.9826,11705.0
2017-08-30 10:40:00,152.13,152.72,152.08,152.72,30847.0,142.0106,142.5614,141.9639,142.5614,30847.0
2017-08-30 10:50:00,152.68,152.78,152.58,152.64,46343.0,142.524,142.6174,142.4307,142.4867,46343.0
2017-08-30 11:00:00,152.6,152.66,152.5,152.61,13400.0,142.4493,142.5054,142.356,142.4587,13400.0
2017-08-30 11:10:00,152.58,152.63,152.31,152.32,6700.0,142.4307,142.4774,142.1786,142.188,6700.0
2017-08-30 11:20:00,152.26,152.5,152.14,152.5,8100.0,142.132,142.356,142.0199,142.356,8100.0
2017-08-30 11:30:00,152.58,152.74,152.54,152.68,10768.0,142.4307,142.58,142.3933,142.524,10768.0
2017-08-30 11:40:00,152.65,152.83,152.55,152.61,9440.0,142.496,142.664,142.4027,142.4587,9440.0
2017-08-30 11:50:00,152.66,152.69,152.54,152.62,9202.0,142.5054,142.5334,142.3933,142.468,9202.0
2017-08-30 12:00:00,152.59,152.66,152.5,152.63,7718.0,142.44,142.5054,142.356,142.4774,7718.0
2017-08-30 12:10:00,152.63,152.72,152.53,152.62,12080.0,142.4774,142.5614,142.384,142.468,12080.0
2017-08-30 12:20:00,152.67,152.77,152.62,152.67,5908.0,142.5147,142.608,142.468,142.5147,5908.0
2017-08-30 12:30:00,152.65,152.74,152.58,152.71,12309.0,142.496,142.58,142.4307,142.552,12309.0
2017-08-30 12:40:00,152.74,152.93,152.71,152.86,11357.0,142.58,142.7574,142.552,142.6921,11357.0
2017-08-30 12:50:00,152.88,152.93,152.76,152.91,9413.0,142.7107,142.7574,142.5987,142.7387,9413.0
2017-08-30 13:00:00,152.95,153.37,152.92,153.36,35124.0,142.7761,143.1681,142.7481,143.1588,35124.0
2017-08-30 13:10:00,153.37,153.58,153.32,153.51,22209.0,143.1681,143.3642,143.1215,143.2988,22209.0
2017-08-30 13:20:00,153.47,153.72,153.45,153.68,11284.0,143.2615,143.4948,143.2428,143.4575,11284.0
2017-08-30 13:30:00,153.65,153.65,153.5,153.53,15326.0,143.4295,143.4295,143.2895,143.3175,15326.0
2017-08-30 13:40:00,153.55,153.56,153.46,153.56,18929.0,143.3362,143.3455,143.2521,143.3455,18929.0
2017-08-30 13:50:00,153.53,153.53,153.41,153.41,7553.0,143.3175,143.3175,143.2055,143.2055,7553.0
2017-08-30 14:00:00,153.46,153.47,153.3,153.3,4627.0,143.2521,143.2615,143.1028,143.1028,4627.0
2017-08-30 14:10:00,153.27,153.27,153.17,153.25,5590.0,143.0748,143.0748,142.9814,143.0561,5590.0
2017-08-30 14:20:00,153.26,153.36,153.25,153.36,7413.0,143.0654,143.1588,143.0561,143.1588,7413.0
2017-08-30 14:30:00,153.36,153.47,153.35,153.45,22646.0,143.1588,143.2615,143.1495,143.2428,22646.0
2017-08-30 14:40:00,153.48,153.48,153.19,153.25,8392.0,143.2708,143.2708,143.0001,143.0561,8392.0
2017-08-30 14:50:00,153.27,153.99,153.26,153.83,83270.0,143.0748,143.7469,143.0654,143.5975,83270.0
2017-08-30 15:00:00,153.77,153.77,153.52,153.54,16031.0,143.5415,143.5415,143.3082,143.3268,16031.0
2017-08-30 15:10:00,153.54,153.59,153.35,153.38,24121.0,143.3268,143.3735,143.1495,143.1775,24121.0
2017-08-30 15:20:00,153.39,153.45,153.24,153.43,21589.0,143.1868,143.2428,143.0468,143.2241,21589.0
2017-08-30 15:30:00,153.38,153.44,153.19,153.27,38840.0,143.1775,143.2335,143.0001,143.0748,38840.0
2017-08-30 15:40:00,153.23,153.57,153.12,153.57,71768.0,143.0374,143.3548,142.9348,143.3548,71768.0
2017-08-30 15:50:00,153.54,153.59,153.4,153.47,110840.0,143.3268,143.3735,143.1961,143.2615,110840.0
2017-08-31 09:30:00,154.0,154.57,153.75,154.25,29494.0,143.7562,144.2883,143.5229,143.9896,29494.0
2017-08-31 09:40:00,154.22,154.51,154.1,154.23,17841.0,143.9616,144.2323,143.8496,143.9709,17841.0
2017-08-31 09:50:00,154.28,154.39,154.02,154.2,24843.0,144.0176,144.1203,143.7749,143.9429,24843.0
2017-08-31 10:00:00,154.25,154.28,153.93,154.0,22881.0,143.9896,144.0176,143.6909,143.7562,22881.0
2017-08-31 10:10:00,153.99,154.12,153.93,154.07,35997.0,143.7469,143.8682,143.6909,143.8216,35997.0
2017-08-31 10:20:00,154.07,154.14,154.02,154.09,13952.0,143.8216,143.8869,143.7749,143.8402,13952.0
2017-08-31 10:30:00,154.02,154.07,153.76,153.99,19959.0,143.7749,143.8216,143.5322,143.7469,19959.0
2017-08-31 10:40:00,153.97,154.02,153.82,153.97,19119.0,143.7282,143.7749,143.5882,143.7282,19119.0
2017-08-31 10:50:00,153.95,154.01,153.87,153.9,15392.0,143.7095,143.7656,143.6349,143.6629,15392.0
2017-08-31 11:00:00,153.91,153.94,153.76,153.79,14046.0,143.6722,143.7002,143.5322,143.5602,14046.0
2017-08-31 11:10:00,153.79,154.06,153.66,154.06,17025.0,143.5602,143.8122,143.4388,143.8122,17025.0
2017-08-31 11:20:00,154.03,154.05,153.88,153.89,15275.0,143.7842,143.8029,143.6442,143.6535,15275.0
2017-08-31 11:30:00,153.88,153.92,153.71,153.87,24229.0,143.6442,143.6815,143.4855,143.6349,24229.0
2017-08-31 11:40:00,153.85,153.89,153.73,153.74,8485.0,143.6162,143.6535,143.5042,143.5135,8485.0
2017-08-31 11:50:00,153.74,153.92,153.71,153.87,14413.0,143.5135,143.6815,143.4855,143.6349,14413.0
2017-08-31 12:00:00,153.85,153.88,153.73,153.88,12110.0,143.6162,143.6442,143.5042,143.6442,12110.0
2017-08-31 12:10:00,153.89,154.1,153.87,153.97,12754.0,143.6535,143.8496,143.6349,143.7282,12754.0
2017-08-31 12:20:00,153.9,154.04,153.88,153.88,8382.0,143.6629,143.7936,143.6442,143.6442,8382.0
2017-08-31 12:30:00,153.96,153.97,153.75,153.81,10395.0,143.7189,143.7282,143.5229,143.5789,10395.0
2017-08-31 12:40:00,153.83,153.89,153.71,153.77,12871.0,143.5975,143.6535,143.4855,143.5415,12871.0
2017-08-31 12:50:00,153.72,153.79,153.72,153.76,7737.0,143.4948,143.5602,143.4948,143.5322,7737.0
2017-08-31 13:00:00,153.75,153.78,153.71,153.74,8169.0,143.5229,143.5509,143.4855,143.5135,8169.0
2017-08-31 13:10:00,153.72,153.74,153.6,153.61,7015.0,143.4948,143.5135,143.3828,143.3922,7015.0
2017-08-31 13:20:00,153.61,153.62,153.48,153.56,11086.0,143.3922,143.4015,143.2708,143.3455,11086.0
2017-08-31 13:30:00,153.55,153.81,153.55,153.75,16841.0,143.3362,143.5789,143.3362,143.5229,16841.0
2017-08-31 13:40:00,153.8,153.8,153.7,153.79,6750.0,143.5695,143.5695,143.4762,143.5602,6750.0
2017-08-31 13:50:00,153.78,153.78,153.63,153.73,11663.0,143.5509,143.5509,143.4108,143.5042,11663.0
2017-08-31 14:00:00,153.69,153.71,153.56,153.56,38595.0,143.4668,143.4855,143.3455,143.3455,38595.0
2017-08-31 14:10:00,153.58,153.64,153.53,153.55,10825.0,143.3642,143.4202,143.3175,143.3362,10825.0
2017-08-31 14:20:00,153.55,153.75,153.46,153.75,20838.0,143.3362,143.5229,143.2521,143.5229,20838.0
2017-08-31 14:30:00,153.77,154.0,153.76,153.97,16316.0,143.5415,143.7562,143.5322,143.7282,16316.0
2017-08-31 14:40:00,153.99,154.07,153.97,154.05,14228.0,143.7469,143.8216,143.7282,143.8029,14228.0
2017-08-31 14:50:00,154.07,154.35,154.06,154.35,29302.0,143.8216,144.0829,143.8122,144.0829,29302.0
2017-08-31 15:00:00,154.36,154.39,154.23,154.27,61764.0,144.0923,144.1203,143.9709,144.0083,61764.0
2017-08-31 15:10:00,154.25,154.33,154.12,154.33,20231.0,143.9896,144.0643,143.8682,144.0643,20231.0
2017-08-31 15:20:00,154.34,154.36,154.26,154.33,27883.0,144.0736,144.0923,143.9989,144.0643,27883.0
2017-08-31 15:30:00,154.35,154.35,154.25,154.3,23567.0,144.0829,144.0829,143.9896,144.0363,23567.0
2017-08-31 15:40:00,154.29,154.49,154.22,154.47,79383.0,144.0269,144.2136,143.9616,144.195,79383.0
2017-08-31 15:50:00,154.45,154.49,154.13,154.2,198513.0,144.1763,144.2136,143.8776,143.9429,198513.0
2017-09-01 09:30:00,154.65,154.66,154.07,154.43,32779.0,144.363,144.3723,143.8216,144.1576,32779.0
2017-09-01 09:40:00,154.26,154.57,154.09,154.18,17651.0,143.9989,144.2883,143.8402,143.9242,17651.0
2017-09-01 09:50:00,154.14,154.45,153.62,153.89,21643.0,143.8869,144.1763,143.4015,143.6535,21643.0
2017-09-01 10:00:00,153.97,153.99,153.2,153.8,41291.0,143.7282,143.7469,143.0094,143.5695,41291.0
2017-09-01 10:10:00,153.77,154.35,153.72,153.99,16462.0,143.5415,144.0829,143.4948,143.7469,16462.0
2017-09-01 10:20:00,154.02,154.02,153.78,153.82,14970.0,143.7749,143.7749,143.5509,143.5882,14970.0
2017-09-01 10:30:00,153.82,153.85,153.6,153.63,42446.0,143.5882,143.6162,143.3828,143.4108,42446.0
2017-09-01 10:40:00,153.67,153.91,153.63,153.8,14126.0,143.4482,143.6722,143.4108,143.5695,14126.0
2017-09-01 10:50:00,153.75,153.84,153.67,153.83,12697.0,143.5229,143.6069,143.4482,143.5975,12697.0
2017-09-01 11:00:00,153.83,153.83,153.73,153.8,9978.0,143.5975,143.5975,143.5042,143.5695,9978.0
2017-09-01 11:10:00,153.78,153.82,153.64,153.67,13786.0,143.5509,143.5882,143.4202,143.4482,13786.0
2017-09-01 11:20:00,153.66,153.71,153.47,153.6,9554.0,143.4388,143.4855,143.2615,143.3828,9554.0
2017-09-01 11:30:00,153.53,153.69,153.48,153.6,10527.0,143.3175,143.4668,143.2708,143.3828,10527.0
2017-09-01 11:40:00,153.6,153.7,153.58,153.59,7662.0,143.3828,143.4762,143.3642,143.3735,7662.0
2017-09-01 11:50:00,153.59,153.74,153.59,153.7,5104.0,143.3735,143.5135,143.3735,143.4762,5104.0
2017-09-01 12:00:00,153.73,153.86,153.68,153.83,18918.0,143.5042,143.6255,143.4575,143.5975,18918.0
2017-09-01 12:10:00,153.83,153.85,153.78,153.83,4200.0,143.5975,143.6162,143.5509,143.5975,4200.0
2017-09-01 12:20:00,153.81,153.9,153.75,153.79,11772.0,143.5789,143.6629,143.5229,143.5602,11772.0
2017-09-01 12:30:00,153.79,153.84,153.68,153.84,22224.0,143.5602,143.6069,143.4575,143.6069,22224.0
2017-09-01 12:40:00,153.84,153.88,153.71,153.71,27501.0,143.6069,143.6442,143.4855,143.4855,27501.0
2017-09-01 12:50:00,153.71,153.84,153.71,153.8,18730.0,143.4855,143.6069,143.4855,143.5695,18730.0
2017-09-01 13:00:00,153.78,153.88,153.73,153.77,25359.0,143.5509,143.6442,143.5042,143.5415,25359.0
2017-09-01 13:10:00,153.78,153.79,153.68,153.75,5278.0,143.5509,143.5602,143.4575,143.5229,5278.0
2017-09-01 13:20:00,153.74,153.82,153.69,153.8,17722.0,143.5135,143.5882,143.4668,143.5695,17722.0
2017-09-01 13:30:00,153.8,153.82,153.72,153.75,10063.0,143.5695,143.5882,143.4948,143.5229,10063.0
2017-09-01 13:40:00,153.79,153.8,153.73,153.77,8677.0,143.5602,143.5695,143.5042,143.5415,8677.0
2017-09-01 13:50:00,153.78,153.83,153.69,153.82,10974.0,143.5509,143.5975,143.4668,143.5882,10974.0
2017-09-01 14:00:00,153.79,153.87,153.75,153.76,10091.0,143.5602,143.6349,143.5229,143.5322,10091.0
2017-09-01 14:10:00,153.76,153.76,153.72,153.74,7281.0,143.5322,143.5322,143.4948,143.5135,7281.0
2017-09-01 14:20:00,153.74,153.8,153.67,153.7,18883.0,143.5135,143.5695,143.4482,143.4762,18883.0
2017-09-01 14:30:00,153.71,153.91,153.69,153.86,14070.0,143.4855,143.6722,143.4668,143.6255,14070.0
2017-09-01 14:40:00,153.9,154.0,153.87,153.89,12321.0,143.6629,143.7562,143.6349,143.6535,12321.0
2017-09-01 14:50:00,153.86,154.04,153.85,154.01,8820.0,143.6255,143.7936,143.6162,143.7656,8820.0
2017-09-01 15:00:00,153.97,153.97,153.82,153.86,11625.0,143.7282,143.7282,143.5882,143.6255,11625.0
2017-09-01 15:10:00,153.86,153.9,153.77,153.78,7873.0,143.6255,143.6629,143.5415,143.5509,7873.0
2017-09-01 15:20:00,153.79,153.85,153.64,153.64,16558.0,143.5602,143.6162,143.4202,143.4202,16558.0
2017-09-01 15:30:00,153.62,153.81,153.62,153.78,19000.0,143.4015,143.5789,143.4015,143.5509,19000.0
2017-09-01 15:40:00,153.78,153.88,153.7,153.86,24256.0,143.5509,143.6442,143.4762,143.6255,24256.0
2017-09-01 15:50:00,153.87,153.87,153.63,153.65,45396.0,143.6349,143.6349,143.4108,143.4295,45396.0
2017-09-05 09:30:00,153.18,154.04,153.14,153.46,22306.0,142.9908,143.7936,142.9534,143.2521,22306.0
2017-09-05 09:40:00,153.46,153.64,153.12,153.48,15799.0,143.2521,143.4202,142.9348,143.2708,15799.0
2017-09-05 09:50:00,153.59,155.0,153.48,153.95,37421.0,143.3735,144.6897,143.2708,143.7095,37421.0
2017-09-05 10:00:00,153.96,154.03,153.68,153.96,8000.0,143.7189,143.7842,143.4575,143.7189,8000.0
2017-09-05 10:10:00,153.91,154.01,153.73,153.8,7490.0,143.6722,143.7656,143.5042,143.5695,7490.0
2017-09-05 10:20:00,153.8,153.84,153.52,153.75,9941.0,143.5695,143.6069,143.3082,143.5229,9941.0
2017-09-05 10:30:00,153.66,153.81,153.66,153.7,6357.0,143.4388,143.5789,143.4388,143.4762,6357.0
2017-09-05 10:40:00,153.7,153.82,153.64,153.73,15278.0,143.4762,143.5882,143.4202,143.5042,15278.0
2017-09-05 10:50:00,153.78,153.79,153.59,153.7,4656.0,143.5509,143.5602,143.3735,143.4762,4656.0
2017-09-05 11:00:00,153.65,153.82,153.51,153.8,10113.0,143.4295,143.5882,143.2988,143.5695,10113.0
2017-09-05 11:10:00,153.79,153.85,153.7,153.7,16355.0,143.5602,143.6162,143.4762,143.4762,16355.0
2017-09-05 11:20:00,153.66,153.85,153.51,153.81,15565.0,143.4388,143.6162,143.2988,143.5789,15565.0
2017-09-05 11:30:00,153.84,153.85,153.46,153.59,29961.0,143.6069,143.6162,143.2521,143.3735,29961.0
2017-09-05 11:40:00,153.59,153.78,153.59,153.76,4457.0,143.3735,143.5509,143.3735,143.5322,4457.0
2017-09-05 11:50:00,153.73,153.79,153.53,153.65,5400.0,143.5042,143.5602,143.3175,143.4295,5400.0
2017-09-05 12:00:00,153.59,153.82,153.26,153.26,10823.0,143.3735,143.5882,143.0654,143.0654,10823.0
2017-09-05 12:10:00,153.21,153.38,153.17,153.36,13392.0,143.0188,143.1775,142.9814,143.1588,13392.0
2017-09-05 12:20:00,153.37,153.4,153.04,153.13,15155.0,143.1681,143.1961,142.8601,142.9441,15155.0
2017-09-05 12:30:00,153.12,153.26,152.89,153.16,10704.0,142.9348,143.0654,142.7201,142.9721,10704.0
2017-09-05 12:40:00,153.01,153.1,152.97,152.97,7300.0,142.8321,142.9161,142.7947,142.7947,7300.0
2017-09-05 12:50:00,152.98,153.13,152.96,153.13,5204.0,142.8041,142.9441,142.7854,142.9441,5204.0
2017-09-05 13:00:00,153.05,153.05,152.82,152.88,5626.0,142.8694,142.8694,142.6547,142.7107,5626.0
2017-09-05 13:10:00,152.91,153.11,152.8,153.11,6491.0,142.7387,142.9254,142.636,142.9254,6491.0
2017-09-05 13:20:00,153.12,153.25,153.1,153.14,6404.0,142.9348,143.0561,142.9161,142.9534,6404.0
2017-09-05 13:30:00,153.13,153.27,153.04,153.27,5453.0,142.9441,143.0748,142.8601,143.0748,5453.0
2017-09-05 13:40:00,153.31,153.32,153.13,153.19,7798.0,143.1121,143.1215,142.9441,143.0001,7798.0
2017-09-05 13:50:00,153.17,153.31,153.15,153.25,10357.0,142.9814,143.1121,142.9628,143.0561,10357.0
2017-09-05 14:00:00,153.25,153.29,153.11,153.16,25548.0,143.0561,143.0934,142.9254,142.9721,25548.0
2017-09-05 14:10:00,153.16,153.21,153.05,153.12,5600.0,142.9721,143.0188,142.8694,142.9348,5600.0
2017-09-05 14:20:00,153.12,153.31,153.12,153.25,20589.0,142.9348,143.1121,142.9348,143.0561,20589.0
2017-09-05 14:30:00,153.27,153.29,153.16,153.22,11137.0,143.0748,143.0934,142.9721,143.0281,11137.0
2017-09-05 14:40:00,153.21,153.23,153.02,153.1,7970.0,143.0188,143.0374,142.8414,142.9161,7970.0
2017-09-05 14:50:00,153.06,153.13,153.01,153.1,9501.0,142.8787,142.9441,142.8321,142.9161,9501.0
2017-09-05 15:00:00,153.14,153.18,152.88,153.04,10932.0,142.9534,142.9908,142.7107,142.8601,10932.0
2017-09-05 15:10:00,153.02,153.16,152.93,153.12,14931.0,142.8414,142.9721,142.7574,142.9348,14931.0
2017-09-05 15:20:00,153.11,153.2,153.04,153.18,14622.0,142.9254,143.0094,142.8601,142.9908,14622.0
2017-09-05 15:30:00,153.21,153.27,153.1,153.15,35780.0,143.0188,143.0748,142.9161,142.9628,35780.0
2017-09-05 15:40:00,153.14,153.15,152.97,153.14,21580.0,142.9534,142.9628,142.7947,142.9534,21580.0
2017-09-05 15:50:00,153.14,153.25,153.02,153.21,65734.0,142.9534,143.0561,142.8414,143.0188,65734.0
2017-09-06 09:30:00,153.49,153.71,152.75,153.37,25483.0,143.2801,143.4855,142.5894,143.1681,25483.0
2017-09-06 09:40:00,153.38,153.45,153.05,153.14,57067.0,143.1775,143.2428,142.8694,142.9534,57067.0
2017-09-06 09:50:00,153.07,153.27,152.99,153.26,13666.0,142.8881,143.0748,142.8134,143.0654,13666.0
2017-09-06 10:00:00,153.21,153.27,152.75,152.89,25132.0,143.0188,143.0748,142.5894,142.7201,25132.0
2017-09-06 10:10:00,152.89,153.12,152.73,152.73,18678.0,142.7201,142.9348,142.5707,142.5707,18678.0
2017-09-06 10:20:00,152.73,152.92,152.7,152.86,9777.0,142.5707,142.7481,142.5427,142.6921,9777.0
2017-09-06 10:30:00,152.93,152.95,152.7,152.75,10403.0,142.7574,142.7761,142.5427,142.5894,10403.0
2017-09-06 10:40:00,152.77,152.9,152.46,152.9,25726.0,142.608,142.7294,142.3187,142.7294,25726.0
2017-09-06 10:50:00,153.01,153.01,152.69,152.75,17883.0,142.8321,142.8321,142.5334,142.5894,17883.0
2017-09-06 11:00:00,152.77,152.81,152.38,152.38,27481.0,142.608,142.6454,142.244,142.244,27481.0
2017-09-06 11:10:00,152.38,152.41,152.22,152.37,23706.0,142.244,142.272,142.0946,142.2346,23706.0
2017-09-06 11:20:00,152.36,152.41,152.04,152.34,29568.0,142.2253,142.272,141.9266,142.2066,29568.0
2017-09-06 11:30:00,152.31,152.31,152.13,152.28,39991.0,142.1786,142.1786,142.0106,142.1506,39991.0
2017-09-06 11:40:00,152.26,152.29,152.15,152.15,16677.0,142.132,142.16,142.0293,142.0293,16677.0
2017-09-06 11:50:00,152.18,152.18,151.99,152.0,13429.0,142.0573,142.0573,141.8799,141.8893,13429.0
2017-09-06 12:00:00,152.0,152.04,151.69,151.69,22492.0,141.8893,141.9266,141.5999,141.5999,22492.0
2017-09-06 12:10:00,151.7,151.85,151.65,151.85,19447.0,141.6092,141.7492,141.5625,141.7492,19447.0
2017-09-06 12:20:00,151.82,151.97,151.75,151.8,15885.0,141.7212,141.8613,141.6559,141.7026,15885.0
2017-09-06 12:30:00,151.82,151.82,151.61,151.7,10899.0,141.7212,141.7212,141.5252,141.6092,10899.0
2017-09-06 12:40:00,151.67,151.72,151.62,151.66,15231.0,141.5812,141.6279,141.5345,141.5719,15231.0
2017-09-06 12:50:00,151.62,151.83,151.62,151.79,16394.0,141.5345,141.7306,141.5345,141.6932,16394.0
2017-09-06 13:00:00,151.81,152.04,151.78,151.98,9270.0,141.7119,141.9266,141.6839,141.8706,9270.0
2017-09-06 13:10:00,151.96,151.96,151.58,151.62,24356.0,141.8519,141.8519,141.4972,141.5345,24356.0
2017-09-06 13:20:00,151.64,151.7,151.52,151.62,23389.0,141.5532,141.6092,141.4412,141.5345,23389.0
2017-09-06 13:30:00,151.63,151.77,151.54,151.76,11992.0,141.5439,141.6746,141.4599,141.6652,11992.0
2017-09-06 13:40:00,151.78,151.93,151.7,151.83,15969.0,141.6839,141.8239,141.6092,141.7306,15969.0
2017-09-06 13:50:00,151.8,152.13,151.78,151.91,16978.0,141.7026,142.0106,141.6839,141.8052,16978.0
2017-09-06 14:00:00,151.95,152.08,151.92,152.03,12278.0,141.8426,141.9639,141.8146,141.9173,12278.0
2017-09-06 14:10:00,152.03,152.09,151.78,151.87,16861.0,141.9173,141.9733,141.6839,141.7679,16861.0
2017-09-06 14:20:00,151.84,151.97,151.75,151.84,14176.0,141.7399,141.8613,141.6559,141.7399,14176.0
2017-09-06 14:30:00,151.82,151.99,151.77,151.93,22917.0,141.7212,141.8799,141.6746,141.8239,22917.0
2017-09-06 14:40:00,151.93,151.93,151.8,151.81,29086.0,141.8239,141.8239,141.7026,141.7119,29086.0
2017-09-06 14:50:00,151.8,151.89,151.76,151.77,16642.0,141.7026,141.7866,141.6652,141.6746,16642.0
2017-09-06 15:00:00,151.8,152.1,151.79,152.1,23725.0,141.7026,141.9826,141.6932,141.9826,23725.0
2017-09-06 15:10:00,152.1,152.1,151.97,152.08,25674.0,141.9826,141.9826,141.8613,141.9639,25674.0
2017-09-06 15:20:00,152.06,152.09,151.99,151.99,19691.0,141.9453,141.9733,141.8799,141.8799,19691.0
2017-09-06 15:30:00,151.98,152.01,151.67,151.67,31590.0,141.8706,141.8986,141.5812,141.5812,31590.0
2017-09-06 15:40:00,151.67,151.7,151.45,151.47,44887.0,141.5812,141.6092,141.3758,141.3945,44887.0
2017-09-06 15:50:00,151.49,151.5,151.13,151.2,102579.0,141.4132,141.4225,141.0771,141.1425,102579.0
2017-09-07 09:30:00,151.76,152.11,151.3,151.89,17372.0,141.6652,141.9919,141.2358,141.7866,17372.0
2017-09-07 09:40:00,151.98,152.33,151.64,151.99,10355.0,141.8706,142.1973,141.5532,141.8799,10355.0
2017-09-07 09:50:00,151.86,152.2,151.63,152.16,13511.0,141.7586,142.076,141.5439,142.0386,13511.0
2017-09-07 10:00:00,152.25,152.25,151.86,151.92,10396.0,142.1226,142.1226,141.7586,141.8146,10396.0
2017-09-07 10:10:00,151.9,151.93,151.49,151.56,13726.0,141.7959,141.8239,141.4132,141.4785,13726.0
2017-09-07 10:20:00,151.63,151.81,151.52,151.67,11562.0,141.5439,141.7119,141.4412,141.5812,11562.0
2017-09-07 10:30:00,151.64,151.92,151.62,151.89,10104.0,141.5532,141.8146,141.5345,141.7866,10104.0
2017-09-07 10:40:00,151.87,151.99,151.69,151.99,16435.0,141.7679,141.8799,141.5999,141.8799,16435.0
2017-09-07 10:50:00,151.95,152.08,151.81,151.93,8249.0,141.8426,141.9639,141.7119,141.8239,8249.0
2017-09-07 11:00:00,151.97,152.08,151.76,151.87,12300.0,141.8613,141.9639,141.6652,141.7679,12300.0
2017-09-07 11:10:00,151.89,151.9,151.5,151.6,13870.0,141.7866,141.7959,141.4225,141.5159,13870.0
2017-09-07 11:20:00,151.58,151.78,151.55,151.68,12706.0,141.4972,141.6839,141.4692,141.5905,12706.0
2017-09-07 11:30:00,151.61,151.79,151.6,151.72,8832.0,141.5252,141.6932,141.5159,141.6279,8832.0
2017-09-07 11:40:00,151.73,151.81,151.6,151.74,13621.0,141.6372,141.7119,141.5159,141.6466,13621.0
2017-09-07 11:50:00,151.7,151.76,151.52,151.66,14091.0,141.6092,141.6652,141.4412,141.5719,14091.0
2017-09-07 12:00:00,151.63,151.78,151.61,151.67,7402.0,141.5439,141.6839,141.5252,141.5812,7402.0
2017-09-07 12:10:00,151.76,151.76,151.39,151.39,21745.0,141.6652,141.6652,141.3198,141.3198,21745.0
2017-09-07 12:20:00,151.39,151.46,151.21,151.23,22672.0,141.3198,141.3852,141.1518,141.1705,22672.0
2017-09-07 12:30:00,151.25,151.38,151.12,151.34,29530.0,141.1891,141.3105,141.0678,141.2732,29530.0
2017-09-07 12:40:00,151.39,151.41,151.24,151.29,12414.0,141.3198,141.3385,141.1798,141.2265,12414.0
2017-09-07 12:50:00,151.27,151.54,151.27,151.52,11996.0,141.2078,141.4599,141.2078,141.4412,11996.0
2017-09-07 13:00:00,151.47,151.53,151.34,151.43,9399.0,141.3945,141.4505,141.2732,141.3572,9399.0
2017-09-07 13:10:00,151.44,151.48,151.28,151.3,10233.0,141.3665,141.4038,141.2172,141.2358,10233.0
2017-09-07 13:20:00,151.29,151.33,151.16,151.3,14502.0,141.2265,141.2638,141.1051,141.2358,14502.0
2017-09-07 13:30:00,151.27,151.33,151.21,151.33,8626.0,141.2078,141.2638,141.1518,141.2638,8626.0
2017-09-07 13:40:00,151.33,151.37,151.23,151.36,13972.0,141.2638,141.3012,141.1705,141.2918,13972.0
2017-09-07 13:50:00,151.33,151.4,151.29,151.33,9721.0,141.2638,141.3292,141.2265,141.2638,9721.0
2017-09-07 14:00:00,151.34,151.4,151.31,151.38,12058.0,141.2732,141.3292,141.2452,141.3105,12058.0
2017-09-07 14:10:00,151.35,151.4,151.29,151.34,12871.0,141.2825,141.3292,141.2265,141.2732,12871.0
2017-09-07 14:20:00,151.32,151.32,151.2,151.28,11880.0,141.2545,141.2545,141.1425,141.2172,11880.0
2017-09-07 14:30:00,151.31,151.31,151.12,151.21,8867.0,141.2452,141.2452,141.0678,141.1518,8867.0
2017-09-07 14:40:00,151.18,151.32,151.17,151.24,6180.0,141.1238,141.2545,141.1145,141.1798,6180.0
2017-09-07 14:50:00,151.25,151.28,151.16,151.2,10721.0,141.1891,141.2172,141.1051,141.1425,10721.0
2017-09-07 15:00:00,151.21,151.29,151.15,151.28,29801.0,141.1518,141.2265,141.0958,141.2172,29801.0
2017-09-07 15:10:00,151.29,151.33,151.25,151.29,10831.0,141.2265,141.2638,141.1891,141.2265,10831.0
2017-09-07 15:20:00,151.3,151.32,151.18,151.28,23636.0,141.2358,141.2545,141.1238,141.2172,23636.0
2017-09-07 15:30:00,151.28,151.33,151.07,151.33,64093.0,141.2172,141.2638,141.0211,141.2638,64093.0
2017-09-07 15:40:00,151.31,151.44,151.29,151.4,37906.0,141.2452,141.3665,141.2265,141.3292,37906.0
2017-09-07 15:50:00,151.38,151.46,151.29,151.32,63963.0,141.3105,141.3852,141.2265,141.2545,63963.0
2017-09-08 09:30:00,151.08,151.76,150.34,151.7,15403.0,141.0305,141.6652,140.3397,141.6092,15403.0
2017-09-08 09:40:00,151.7,151.95,151.57,151.77,9535.0,141.6092,141.8426,141.4879,141.6746,9535.0
2017-09-08 09:50:00,151.75,151.81,151.46,151.46,9262.0,141.6559,141.7119,141.3852,141.3852,9262.0
2017-09-08 10:00:00,151.72,152.21,151.5,152.02,53658.0,141.6279,142.0853,141.4225,141.9079,53658.0
2017-09-08 10:10:00,152.08,152.36,151.9,152.16,15138.0,141.9639,142.2253,141.7959,142.0386,15138.0
2017-09-08 10:20:00,152.19,152.32,152.09,152.15,7400.0,142.0666,142.188,141.9733,142.0293,7400.0
2017-09-08 10:30:00,152.17,152.49,152.1,152.45,7354.0,142.048,142.3467,141.9826,142.3093,7354.0
2017-09-08 10:40:00,152.34,152.38,152.17,152.2,12128.0,142.2066,142.244,142.048,142.076,12128.0
2017-09-08 10:50:00,152.23,152.36,152.17,152.34,11312.0,142.104,142.2253,142.048,142.2066,11312.0
2017-09-08 11:00:00,152.36,152.6,152.29,152.51,10217.0,142.2253,142.4493,142.16,142.3653,10217.0
2017-09-08 11:10:00,152.45,152.45,152.28,152.31,4690.0,142.3093,142.3093,142.1506,142.1786,4690.0
2017-09-08 11:20:00,152.28,152.36,152.24,152.28,9132.0,142.1506,142.2253,142.1133,142.1506,9132.0
2017-09-08 11:30:00,152.3,152.32,152.17,152.23,13211.0,142.1693,142.188,142.048,142.104,13211.0
2017-09-08 11:40:00,152.26,152.3,152.04,152.2,9713.0,142.132,142.1693,141.9266,142.076,9713.0
2017-09-08 11:50:00,152.18,152.22,151.99,152.09,8959.0,142.0573,142.0946,141.8799,141.9733,8959.0
2017-09-08 12:00:00,152.02,152.11,152.0,152.02,7400.0,141.9079,141.9919,141.8893,141.9079,7400.0
2017-09-08 12:10:00,152.08,152.13,152.03,152.08,8767.0,141.9639,142.0106,141.9173,141.9639,8767.0
2017-09-08 12:20:00,152.12,152.17,152.09,152.15,8664.0,142.0013,142.048,141.9733,142.0293,8664.0
2017-09-08 12:30:00,152.17,152.37,152.16,152.27,18184.0,142.048,142.2346,142.0386,142.1413,18184.0
2017-09-08 12:40:00,152.24,152.47,152.24,152.43,5303.0,142.1133,142.328,142.1133,142.2907,5303.0
2017-09-08 12:50:00,152.39,152.48,152.35,152.35,9200.0,142.2533,142.3373,142.216,142.216,9200.0
2017-09-08 13:00:00,152.38,152.42,152.18,152.36,5684.0,142.244,142.2813,142.0573,142.2253,5684.0
2017-09-08 13:10:00,152.37,152.38,152.25,152.29,4455.0,142.2346,142.244,142.1226,142.16,4455.0
2017-09-08 13:20:00,152.3,152.32,152.25,152.29,5975.0,142.1693,142.188,142.1226,142.16,5975.0
2017-09-08 13:30:00,152.31,152.32,152.18,152.18,4841.0,142.1786,142.188,142.0573,142.0573,4841.0
2017-09-08 13:40:00,152.18,152.22,152.08,152.11,7347.0,142.0573,142.0946,141.9639,141.9919,7347.0
2017-09-08 13:50:00,152.13,152.19,152.08,152.12,11508.0,142.0106,142.0666,141.9639,142.0013,11508.0
2017-09-08 14:00:00,152.1,152.11,151.91,151.97,7068.0,141.9826,141.9919,141.8052,141.8613,7068.0
2017-09-08 14:10:00,151.93,152.04,151.93,151.99,11218.0,141.8239,141.9266,141.8239,141.8799,11218.0
2017-09-08 14:20:00,152.02,152.02,151.74,151.87,18178.0,141.9079,141.9079,141.6466,141.7679,18178.0
2017-09-08 14:30:00,151.89,152.04,151.89,152.03,9737.0,141.7866,141.9266,141.7866,141.9173,9737.0
2017-09-08 14:40:00,152.04,152.04,151.84,151.88,5079.0,141.9266,141.9266,141.7399,141.7772,5079.0
2017-09-08 14:50:00,151.91,152.08,151.9,152.08,7901.0,141.8052,141.9639,141.7959,141.9639,7901.0
2017-09-08 15:00:00,152.06,152.06,151.92,151.94,10024.0,141.9453,141.9453,141.8146,141.8332,10024.0
2017-09-08 15:10:00,151.97,151.99,151.63,151.76,18081.0,141.8613,141.8799,141.5439,141.6652,18081.0
2017-09-08 15:20:00,151.76,151.86,151.51,151.75,17965.0,141.6652,141.7586,141.4319,141.6559,17965.0
2017-09-08 15:30:00,151.74,151.8,151.62,151.74,19362.0,141.6466,141.7026,141.5345,141.6466,19362.0
2017-09-08 15:40:00,151.74,151.85,151.5,151.84,33177.0,141.6466,141.7492,141.4225,141.7399,33177.0
2017-09-08 15:50:00,151.85,151.93,151.61,151.89,50615.0,141.7492,141.8239,141.5252,141.7866,50615.0
2017-09-11 09:30:00,153.4,153.61,152.14,153.01,19066.0,143.1961,143.3922,142.0199,142.8321,19066.0
2017-09-11 09:40:00,153.36,153.71,153.05,153.24,13974.0,143.1588,143.4855,142.8694,143.0468,13974.0
2017-09-11 09:50:00,153.26,153.39,153.11,153.11,14280.0,143.0654,143.1868,142.9254,142.9254,14280.0
2017-09-11 10:00:00,153.21,153.46,153.14,153.14,12705.0,143.0188,143.2521,142.9534,142.9534,12705.0
2017-09-11 10:10:00,153.24,153.38,152.75,152.88,11420.0,143.0468,143.1775,142.5894,142.7107,11420.0
2017-09-11 10:20:00,152.83,153.04,152.81,152.94,11382.0,142.664,142.8601,142.6454,142.7667,11382.0
2017-09-11 10:30:00,152.94,153.01,152.5,152.61,13712.0,142.7667,142.8321,142.356,142.4587,13712.0
2017-09-11 10:40:00,152.62,152.67,152.51,152.66,18050.0,142.468,142.5147,142.3653,142.5054,18050.0
2017-09-11 10:50:00,152.67,152.88,152.45,152.46,24140.0,142.5147,142.7107,142.3093,142.3187,24140.0
2017-09-11 11:00:00,152.61,152.87,152.53,152.76,14844.0,142.4587,142.7014,142.384,142.5987,14844.0
2017-09-11 11:10:00,152.75,152.81,152.62,152.77,10091.0,142.5894,142.6454,142.468,142.608,10091.0
2017-09-11 11:20:00,152.72,153.03,152.69,152.69,6924.0,142.5614,142.8507,142.5334,142.5334,6924.0
2017-09-11 11:30:00,152.71,153.11,152.7,152.88,9737.0,142.552,142.9254,142.5427,142.7107,9737.0
2017-09-11 11:40:00,152.83,152.97,152.78,152.92,7485.0,142.664,142.7947,142.6174,142.7481,7485.0
2017-09-11 11:50:00,152.83,152.96,152.67,152.69,6716.0,142.664,142.7854,142.5147,142.5334,6716.0
2017-09-11 12:00:00,152.66,152.76,152.66,152.72,6754.0,142.5054,142.5987,142.5054,142.5614,6754.0
2017-09-11 12:10:00,152.75,152.98,152.75,152.88,5309.0,142.5894,142.8041,142.5894,142.7107,5309.0
2017-09-11 12:20:00,152.83,153.17,152.66,153.1,7461.0,142.664,142.9814,142.5054,142.9161,7461.0
2017-09-11 12:30:00,152.99,153.04,152.72,152.86,9355.0,142.8134,142.8601,142.5614,142.6921,9355.0
2017-09-11 12:40:00,152.99,153.2,152.89,153.03,7659.0,142.8134,143.0094,142.7201,142.8507,7659.0
2017-09-11 12:50:00,152.96,153.06,152.72,152.91,6200.0,142.7854,142.8787,142.5614,142.7387,6200.0
2017-09-11 13:00:00,152.91,152.98,152.73,152.81,7700.0,142.7387,142.8041,142.5707,142.6454,7700.0
2017-09-11 13:10:00,152.81,153.2,152.81,153.05,12809.0,142.6454,143.0094,142.6454,142.8694,12809.0
2017-09-11 13:20:00,153.04,153.17,152.74,152.91,8821.0,142.8601,142.9814,142.58,142.7387,8821.0
2017-09-11 13:30:00,152.84,152.99,152.73,152.87,10828.0,142.6734,142.8134,142.5707,142.7014,10828.0
2017-09-11 13:40:00,152.87,152.91,152.72,152.81,13631.0,142.7014,142.7387,142.5614,142.6454,13631.0
2017-09-11 13:50:00,152.78,152.95,152.77,152.82,8446.0,142.6174,142.7761,142.608,142.6547,8446.0
2017-09-11 14:00:00,152.84,152.88,152.77,152.82,4970.0,142.6734,142.7107,142.608,142.6547,4970.0
2017-09-11 14:10:00,152.86,152.88,152.74,152.76,3621.0,142.6921,142.7107,142.58,142.5987,3621.0
2017-09-11 14:20:00,152.77,152.82,152.66,152.67,7203.0,142.608,142.6547,142.5054,142.5147,7203.0
2017-09-11 14:30:00,152.68,152.77,152.67,152.73,7850.0,142.524,142.608,142.5147,142.5707,7850.0
2017-09-11 14:40:00,152.73,152.81,152.68,152.69,5568.0,142.5707,142.6454,142.524,142.5334,5568.0
2017-09-11 14:50:00,152.65,152.81,152.65,152.71,6979.0,142.496,142.6454,142.496,142.552,6979.0
2017-09-11 15:00:00,152.7,152.77,152.69,152.72,7757.0,142.5427,142.608,142.5334,142.5614,7757.0
2017-09-11 15:10:00,152.74,152.77,152.63,152.63,9449.0,142.58,142.608,142.4774,142.4774,9449.0
2017-09-11 15:20:00,152.66,152.72,152.59,152.7,9444.0,142.5054,142.5614,142.44,142.5427,9444.0
2017-09-11 15:30:00,152.71,152.85,152.68,152.85,14301.0,142.552,142.6827,142.524,142.6827,14301.0
2017-09-11 15:40:00,152.85,152.88,152.65,152.65,29940.0,142.6827,142.7107,142.496,142.496,29940.0
2017-09-11 15:50:00,152.7,152.8,152.59,152.74,61856.0,142.5427,142.636,142.44,142.58,61856.0
2017-09-12 09:30:00,152.9,153.42,152.54,153.25,13245.0,142.7294,143.2148,142.3933,143.0561,13245.0
2017-09-12 09:40:00,153.16,153.36,153.16,153.2,4582.0,142.9721,143.1588,142.9721,143.0094,4582.0
2017-09-12 09:50:00,153.13,153.56,153.07,153.56,11071.0,142.9441,143.3455,142.8881,143.3455,11071.0
2017-09-12 10:00:00,153.38,153.42,152.99,153.07,5047.0,143.1775,143.2148,142.8134,142.8881,5047.0
2017-09-12 10:10:00,153.04,153.12,152.85,153.06,7100.0,142.8601,142.9348,142.6827,142.8787,7100.0
2017-09-12 10:20:00,153.09,153.09,152.78,152.78,7335.0,142.9068,142.9068,142.6174,142.6174,7335.0
2017-09-12 10:30:00,152.85,152.88,152.48,152.6,20259.0,142.6827,142.7107,142.3373,142.4493,20259.0
2017-09-12 10:40:00,152.6,152.71,152.57,152.65,3760.0,142.4493,142.552,142.4213,142.496,3760.0
2017-09-12 10:50:00,152.65,152.73,152.55,152.72,5000.0,142.496,142.5707,142.4027,142.5614,5000.0
2017-09-12 11:00:00,152.74,152.84,152.71,152.8,2983.0,142.58,142.6734,142.552,142.636,2983.0
2017-09-12 11:10:00,152.81,152.83,152.68,152.68,5999.0,142.6454,142.664,142.524,142.524,5999.0
2017-09-12 11:20:00,152.65,152.8,152.65,152.71,2744.0,142.496,142.636,142.496,142.552,2744.0
2017-09-12 11:30:00,152.68,152.76,152.67,152.67,5452.0,142.524,142.5987,142.5147,142.5147,5452.0
2017-09-12 11:40:00,152.65,152.78,152.64,152.69,5025.0,142.496,142.6174,142.4867,142.5334,5025.0
2017-09-12 11:50:00,152.68,152.75,152.62,152.71,5600.0,142.524,142.5894,142.468,142.552,5600.0
2017-09-12 12:00:00,152.66,152.89,152.6,152.89,6562.0,142.5054,142.7201,142.4493,142.7201,6562.0
2017-09-12 12:10:00,152.94,153.19,152.93,153.14,7508.0,142.7667,143.0001,142.7574,142.9534,7508.0
2017-09-12 12:20:00,153.19,153.3,153.12,153.27,3332.0,143.0001,143.1028,142.9348,143.0748,3332.0
2017-09-12 12:30:00,153.22,153.32,153.19,153.22,4392.0,143.0281,143.1215,143.0001,143.0281,4392.0
2017-09-12 12:40:00,153.18,153.27,153.12,153.16,9800.0,142.9908,143.0748,142.9348,142.9721,9800.0
2017-09-12 12:50:00,153.19,153.31,153.12,153.31,3155.0,143.0001,143.1121,142.9348,143.1121,3155.0
2017-09-12 13:00:00,153.27,153.29,153.2,153.21,2000.0,143.0748,143.0934,143.0094,143.0188,2000.0
2017-09-12 13:10:00,153.24,153.27,153.15,153.15,2892.0,143.0468,143.0748,142.9628,142.9628,2892.0
2017-09-12 13:20:00,153.16,153.19,153.04,153.06,2585.0,142.9721,143.0001,142.8601,142.8787,2585.0
2017-09-12 13:30:00,153.11,153.11,152.95,153.02,5120.0,142.9254,142.9254,142.7761,142.8414,5120.0
2017-09-12 13:40:00,153.06,153.06,152.97,153.04,3800.0,142.8787,142.8787,142.7947,142.8601,3800.0
2017-09-12 13:50:00,153.06,153.08,152.95,153.01,2300.0,142.8787,142.8974,142.7761,142.8321,2300.0
2017-09-12 14:00:00,152.92,152.99,152.86,152.98,4339.0,142.7481,142.8134,142.6921,142.8041,4339.0
2017-09-12 14:10:00,152.97,153.07,152.94,153.03,3802.0,142.7947,142.8881,142.7667,142.8507,3802.0
2017-09-12 14:20:00,153.01,153.09,152.98,153.06,6619.0,142.8321,142.9068,142.8041,142.8787,6619.0
2017-09-12 14:30:00,153.07,153.12,153.04,153.07,7124.0,142.8881,142.9348,142.8601,142.8881,7124.0
2017-09-12 14:40:00,153.1,153.12,153.05,153.07,7391.0,142.9161,142.9348,142.8694,142.8881,7391.0
2017-09-12 14:50:00,153.08,153.17,153.06,153.17,12250.0,142.8974,142.9814,142.8787,142.9814,12250.0
2017-09-12 15:00:00,153.21,153.29,153.06,153.29,8593.0,143.0188,143.0934,142.8787,143.0934,8593.0
2017-09-12 15:10:00,153.28,153.33,153.25,153.31,6892.0,143.0841,143.1308,143.0561,143.1121,6892.0
2017-09-12 15:20:00,153.32,153.37,153.3,153.31,7055.0,143.1215,143.1681,143.1028,143.1121,7055.0
2017-09-12 15:30:00,153.31,153.54,153.31,153.54,16691.0,143.1121,143.3268,143.1121,143.3268,16691.0
2017-09-12 15:40:00,153.53,153.54,153.33,153.36,32768.0,143.3175,143.3268,143.1308,143.1588,32768.0
2017-09-12 15:50:00,153.38,153.64,153.36,153.64,55670.0,143.1775,143.4202,143.1588,143.4202,55670.0
2017-09-13 09:30:00,153.26,153.53,152.95,153.26,10910.0,143.0654,143.3175,142.7761,143.0654,10910.0
2017-09-13 09:40:00,153.2,153.31,153.01,153.02,12723.0,143.0094,143.1121,142.8321,142.8414,12723.0
2017-09-13 09:50:00,153.02,153.25,152.95,153.21,18249.0,142.8414,143.0561,142.7761,143.0188,18249.0
2017-09-13 10:00:00,153.17,153.61,153.16,153.5,26976.0,142.9814,143.3922,142.9721,143.2895,26976.0
2017-09-13 10:10:00,153.47,153.65,153.44,153.56,9250.0,143.2615,143.4295,143.2335,143.3455,9250.0
2017-09-13 10:20:00,153.5,153.54,153.42,153.45,11478.0,143.2895,143.3268,143.2148,143.2428,11478.0
2017-09-13 10:30:00,153.5,153.64,153.5,153.64,4112.0,143.2895,143.4202,143.2895,143.4202,4112.0
2017-09-13 10:40:00,153.65,153.68,153.44,153.52,8499.0,143.4295,143.4575,143.2335,143.3082,8499.0
2017-09-13 10:50:00,153.5,153.6,153.48,153.49,7919.0,143.2895,143.3828,143.2708,143.2801,7919.0
2017-09-13 11:00:00,153.47,153.57,153.46,153.49,17259.0,143.2615,143.3548,143.2521,143.2801,17259.0
2017-09-13 11:10:00,153.49,153.56,153.47,153.49,11983.0,143.2801,143.3455,143.2615,143.2801,11983.0
2017-09-13 11:20:00,153.52,153.58,153.51,153.56,4324.0,143.3082,143.3642,143.2988,143.3455,4324.0
2017-09-13 11:30:00,153.56,153.56,153.24,153.36,14352.0,143.3455,143.3455,143.0468,143.1588,14352.0
2017-09-13 11:40:00,153.34,153.46,153.32,153.45,9300.0,143.1401,143.2521,143.1215,143.2428,9300.0
2017-09-13 11:50:00,153.48,153.5,153.3,153.47,10685.0,143.2708,143.2895,143.1028,143.2615,10685.0
2017-09-13 12:00:00,153.43,153.65,153.41,153.63,11191.0,143.2241,143.4295,143.2055,143.4108,11191.0
2017-09-13 12:10:00,153.59,153.6,153.49,153.49,3205.0,143.3735,143.3828,143.2801,143.2801,3205.0
2017-09-13 12:20:00,153.44,153.48,153.34,153.35,6838.0,143.2335,143.2708,143.1401,143.1495,6838.0
2017-09-13 12:30:00,153.34,153.36,153.29,153.32,2756.0,143.1401,143.1588,143.0934,143.1215,2756.0
2017-09-13 12:40:00,153.33,153.47,153.3,153.47,5792.0,143.1308,143.2615,143.1028,143.2615,5792.0
2017-09-13 12:50:00,153.48,153.58,153.48,153.52,4568.0,143.2708,143.3642,143.2708,143.3082,4568.0
2017-09-13 13:00:00,153.5,153.54,153.42,153.42,6119.0,143.2895,143.3268,143.2148,143.2148,6119.0
2017-09-13 13:10:00,153.44,153.44,153.27,153.33,8183.0,143.2335,143.2335,143.0748,143.1308,8183.0
2017-09-13 13:20:00,153.3,153.53,153.29,153.5,10958.0,143.1028,143.3175,143.0934,143.2895,10958.0
2017-09-13 13:30:00,153.49,153.5,153.39,153.48,7348.0,143.2801,143.2895,143.1868,143.2708,7348.0
2017-09-13 13:40:00,153.47,153.53,153.3,153.3,7077.0,143.2615,143.3175,143.1028,143.1028,7077.0
2017-09-13 13:50:00,153.3,153.39,153.25,153.34,6464.0,143.1028,143.1868,143.0561,143.1401,6464.0
2017-09-13 14:00:00,153.35,153.45,153.3,153.39,7843.0,143.1495,143.2428,143.1028,143.1868,7843.0
2017-09-13 14:10:00,153.39,153.44,153.36,153.44,6651.0,143.1868,143.2335,143.1588,143.2335,6651.0
2017-09-13 14:20:00,153.45,153.48,153.39,153.46,5859.0,143.2428,143.2708,143.1868,143.2521,5859.0
2017-09-13 14:30:00,153.45,153.54,153.45,153.5,6465.0,143.2428,143.3268,143.2428,143.2895,6465.0
2017-09-13 14:40:00,153.5,153.56,153.48,153.56,6774.0,143.2895,143.3455,143.2708,143.3455,6774.0
2017-09-13 14:50:00,153.58,153.61,153.52,153.53,4474.0,143.3642,143.3922,143.3082,143.3175,4474.0
2017-09-13 15:00:00,153.52,153.61,153.51,153.59,11195.0,143.3082,143.3922,143.2988,143.3735,11195.0
2017-09-13 15:10:00,153.56,153.62,153.56,153.58,7149.0,143.3455,143.4015,143.3455,143.3642,7149.0
2017-09-13 15:20:00,153.58,153.65,153.58,153.62,11151.0,143.3642,143.4295,143.3642,143.4015,11151.0
2017-09-13 15:30:00,153.62,153.72,153.61,153.61,18746.0,143.4015,143.4948,143.3922,143.3922,18746.0
2017-09-13 15:40:00,153.61,153.61,153.38,153.46,31107.0,143.3922,143.3922,143.1775,143.2521,31107.0
2017-09-13 15:50:00,153.47,153.53,153.37,153.48,40873.0,143.2615,143.3175,143.1681,143.2708,40873.0
2017-09-14 09:30:00,153.05,153.41,152.8,153.2,12694.0,142.8694,143.2055,142.636,143.0094,12694.0
2017-09-14 09:40:00,153.04,153.3,153.0,153.09,10982.0,142.8601,143.1028,142.8227,142.9068,10982.0
2017-09-14 09:50:00,153.09,153.25,153.04,153.09,10349.0,142.9068,143.0561,142.8601,142.9068,10349.0
2017-09-14 10:00:00,153.06,153.3,153.01,153.3,12606.0,142.8787,143.1028,142.8321,143.1028,12606.0
2017-09-14 10:10:00,153.23,153.4,153.23,153.29,8800.0,143.0374,143.1961,143.0374,143.0934,8800.0
2017-09-14 10:20:00,153.29,153.46,153.29,153.46,6178.0,143.0934,143.2521,143.0934,143.2521,6178.0
2017-09-14 10:30:00,153.45,153.45,153.31,153.37,7000.0,143.2428,143.2428,143.1121,143.1681,7000.0
2017-09-14 10:40:00,153.37,153.38,153.24,153.36,5167.0,143.1681,143.1775,143.0468,143.1588,5167.0
2017-09-14 10:50:00,153.34,153.35,153.14,153.14,7995.0,143.1401,143.1495,142.9534,142.9534,7995.0
2017-09-14 11:00:00,153.06,153.21,153.06,153.2,5455.0,142.8787,143.0188,142.8787,143.0094,5455.0
2017-09-14 11:10:00,153.21,153.33,153.18,153.28,4165.0,143.0188,143.1308,142.9908,143.0841,4165.0
2017-09-14 11:20:00,153.22,153.43,153.21,153.31,8210.0,143.0281,143.2241,143.0188,143.1121,8210.0
2017-09-14 11:30:00,153.33,153.4,153.3,153.37,5924.0,143.1308,143.1961,143.1028,143.1681,5924.0
2017-09-14 11:40:00,153.36,153.38,153.34,153.38,5315.0,143.1588,143.1775,143.1401,143.1775,5315.0
2017-09-14 11:50:00,153.33,153.44,153.33,153.4,8723.0,143.1308,143.2335,143.1308,143.1961,8723.0
2017-09-14 12:00:00,153.45,153.46,153.36,153.37,4738.0,143.2428,143.2521,143.1588,143.1681,4738.0
2017-09-14 12:10:00,153.37,153.38,153.33,153.34,2625.0,143.1681,143.1775,143.1308,143.1401,2625.0
2017-09-14 12:20:00,153.33,153.42,153.3,153.42,4160.0,143.1308,143.2148,143.1028,143.2148,4160.0
2017-09-14 12:30:00,153.35,153.4,153.35,153.37,3300.0,143.1495,143.1961,143.1495,143.1681,3300.0
2017-09-14 12:40:00,153.37,153.53,153.37,153.5,5360.0,143.1681,143.3175,143.1681,143.2895,5360.0
2017-09-14 12:50:00,153.51,153.6,153.49,153.49,5715.0,143.2988,143.3828,143.2801,143.2801,5715.0
2017-09-14 13:00:00,153.49,153.5,153.41,153.48,5300.0,143.2801,143.2895,143.2055,143.2708,5300.0
2017-09-14 13:10:00,153.47,153.48,153.3,153.3,7468.0,143.2615,143.2708,143.1028,143.1028,7468.0
2017-09-14 13:20:00,153.31,153.31,153.21,153.28,9649.0,143.1121,143.1121,143.0188,143.0841,9649.0
2017-09-14 13:30:00,153.27,153.4,153.25,153.35,6276.0,143.0748,143.1961,143.0561,143.1495,6276.0
2017-09-14 13:40:00,153.35,153.4,153.34,153.37,4181.0,143.1495,143.1961,143.1401,143.1681,4181.0
2017-09-14 13:50:00,153.37,153.53,153.3,153.48,12752.0,143.1681,143.3175,143.1028,143.2708,12752.0
2017-09-14 14:00:00,153.5,153.54,153.32,153.32,5312.0,143.2895,143.3268,143.1215,143.1215,5312.0
2017-09-14 14:10:00,153.34,153.39,153.28,153.33,12435.0,143.1401,143.1868,143.0841,143.1308,12435.0
2017-09-14 14:20:00,153.35,153.48,153.31,153.31,5764.0,143.1495,143.2708,143.1121,143.1121,5764.0
2017-09-14 14:30:00,153.29,153.43,153.29,153.37,5820.0,143.0934,143.2241,143.0934,143.1681,5820.0
2017-09-14 14:40:00,153.39,153.6,153.36,153.6,7115.0,143.1868,143.3828,143.1588,143.3828,7115.0
2017-09-14 14:50:00,153.57,153.57,153.44,153.44,7322.0,143.3548,143.3548,143.2335,143.2335,7322.0
2017-09-14 15:00:00,153.42,153.53,153.34,153.4,19492.0,143.2148,143.3175,143.1401,143.1961,19492.0
2017-09-14 15:10:00,153.42,153.46,153.3,153.38,11334.0,143.2148,143.2521,143.1028,143.1775,11334.0
2017-09-14 15:20:00,153.39,153.46,153.34,153.43,21530.0,143.1868,143.2521,143.1401,143.2241,21530.0
2017-09-14 15:30:00,153.43,153.65,153.37,153.62,16431.0,143.2241,143.4295,143.1681,143.4015,16431.0
2017-09-14 15:40:00,153.63,153.64,153.48,153.6,27713.0,143.4108,143.4202,143.2708,143.3828,27713.0
2017-09-14 15:50:00,153.63,153.76,153.42,153.72,65352.0,143.4108,143.5322,143.2148,143.4948,65352.0
2017-09-15 09:30:00,153.69,153.93,153.27,153.65,208199.0,143.4668,143.6909,143.0748,143.4295,208199.0
2017-09-15 09:40:00,153.54,153.84,153.4,153.72,7533.0,143.3268,143.6069,143.1961,143.4948,7533.0
2017-09-15 09:50:00,153.76,153.98,153.68,153.76,15458.0,143.5322,143.7376,143.4575,143.5322,15458.0
2017-09-15 10:00:00,153.87,153.88,153.47,153.47,6619.0,143.6349,143.6442,143.2615,143.2615,6619.0
2017-09-15 10:10:00,153.55,153.67,153.44,153.63,5263.0,143.3362,143.4482,143.2335,143.4108,5263.0
2017-09-15 10:20:00,153.61,153.76,153.52,153.73,7960.0,143.3922,143.5322,143.3082,143.5042,7960.0
2017-09-15 10:30:00,153.7,154.0,153.66,153.92,12694.0,143.4762,143.7562,143.4388,143.6815,12694.0
2017-09-15 10:40:00,153.97,154.11,153.96,154.0,12777.0,143.7282,143.8589,143.7189,143.7562,12777.0
2017-09-15 10:50:00,154.0,154.32,154.0,154.15,11500.0,143.7562,144.0549,143.7562,143.8962,11500.0
2017-09-15 11:00:00,154.11,154.19,154.04,154.17,9209.0,143.8589,143.9336,143.7936,143.9149,9209.0
2017-09-15 11:10:00,154.17,154.18,154.11,154.15,7388.0,143.9149,143.9242,143.8589,143.8962,7388.0
2017-09-15 11:20:00,154.16,154.31,154.16,154.28,11110.0,143.9056,144.0456,143.9056,144.0176,11110.0
2017-09-15 11:30:00,154.31,154.41,154.2,154.22,10782.0,144.0456,144.1389,143.9429,143.9616,10782.0
2017-09-15 11:40:00,154.21,154.22,154.07,154.11,4300.0,143.9523,143.9616,143.8216,143.8589,4300.0
2017-09-15 11:50:00,154.07,154.13,153.95,154.0,14506.0,143.8216,143.8776,143.7095,143.7562,14506.0
2017-09-15 12:00:00,154.01,154.01,153.87,153.9,7601.0,143.7656,143.7656,143.6349,143.6629,7601.0
2017-09-15 12:10:00,153.9,153.96,153.77,153.85,12067.0,143.6629,143.7189,143.5415,143.6162,12067.0
2017-09-15 12:20:00,153.87,153.88,153.7,153.88,7540.0,143.6349,143.6442,143.4762,143.6442,7540.0
2017-09-15 12:30:00,153.89,153.89,153.75,153.75,8154.0,143.6535,143.6535,143.5229,143.5229,8154.0
2017-09-15 12:40:00,153.78,153.79,153.68,153.72,8380.0,143.5509,143.5602,143.4575,143.4948,8380.0
2017-09-15 12:50:00,153.75,153.86,153.73,153.84,6783.0,143.5229,143.6255,143.5042,143.6069,6783.0
2017-09-15 13:00:00,153.87,153.91,153.81,153.81,4031.0,143.6349,143.6722,143.5789,143.5789,4031.0
2017-09-15 13:10:00,153.88,153.89,153.8,153.85,13398.0,143.6442,143.6535,143.5695,143.6162,13398.0
2017-09-15 13:20:00,153.84,153.88,153.71,153.81,11447.0,143.6069,143.6442,143.4855,143.5789,11447.0
2017-09-15 13:30:00,153.78,153.88,153.78,153.83,16844.0,143.5509,143.6442,143.5509,143.5975,16844.0
2017-09-15 13:40:00,153.85,153.88,153.72,153.72,8198.0,143.6162,143.6442,143.4948,143.4948,8198.0
2017-09-15 13:50:00,153.74,153.92,153.7,153.92,11351.0,143.5135,143.6815,143.4762,143.6815,11351.0
2017-09-15 14:00:00,153.91,154.11,153.88,154.04,7848.0,143.6722,143.8589,143.6442,143.7936,7848.0
2017-09-15 14:10:00,154.04,154.08,153.96,154.06,14179.0,143.7936,143.8309,143.7189,143.8122,14179.0
2017-09-15 14:20:00,154.0,154.21,153.95,154.21,6112.0,143.7562,143.9523,143.7095,143.9523,6112.0
2017-09-15 14:30:00,154.16,154.16,154.07,154.12,8049.0,143.9056,143.9056,143.8216,143.8682,8049.0
2017-09-15 14:40:00,154.11,154.22,154.1,154.22,15770.0,143.8589,143.9616,143.8496,143.9616,15770.0
2017-09-15 14:50:00,154.22,154.22,154.06,154.13,5150.0,143.9616,143.9616,143.8122,143.8776,5150.0
2017-09-15 15:00:00,154.13,154.13,154.0,154.0,11700.0,143.8776,143.8776,143.7562,143.7562,11700.0
2017-09-15 15:10:00,154.0,154.09,154.0,154.0,8066.0,143.7562,143.8402,143.7562,143.7562,8066.0
2017-09-15 15:20:00,154.0,154.1,154.0,154.02,7340.0,143.7562,143.8496,143.7562,143.7749,7340.0
2017-09-15 15:30:00,154.03,154.08,153.99,154.05,17058.0,143.7842,143.8309,143.7469,143.8029,17058.0
2017-09-15 15:40:00,154.04,154.05,153.86,153.96,28314.0,143.7936,143.8029,143.6255,143.7189,28314.0
2017-09-15 15:50:00,153.97,154.08,153.85,154.0,66937.0,143.7282,143.8309,143.6162,143.7562,66937.0
2017-09-18 09:30:00,154.58,154.6,153.86,154.41,8333.0,144.2976,144.3163,143.6255,144.1389,8333.0
2017-09-18 09:40:00,154.5,154.64,154.47,154.55,2719.0,144.223,144.3537,144.195,144.2696,2719.0
2017-09-18 09:50:00,154.31,154.37,154.08,154.27,6483.0,144.0456,144.1016,143.8309,144.0083,6483.0
2017-09-18 10:00:00,154.33,154.33,154.09,154.09,6711.0,144.0643,144.0643,143.8402,143.8402,6711.0
2017-09-18 10:10:00,154.1,154.46,154.09,154.46,8507.0,143.8496,144.1856,143.8402,144.1856,8507.0
2017-09-18 10:20:00,154.45,154.48,154.21,154.22,6421.0,144.1763,144.2043,143.9523,143.9616,6421.0
2017-09-18 10:30:00,154.18,154.27,153.99,154.01,8326.0,143.9242,144.0083,143.7469,143.7656,8326.0
2017-09-18 10:40:00,153.98,154.07,153.93,154.07,5848.0,143.7376,143.8216,143.6909,143.8216,5848.0
2017-09-18 10:50:00,154.14,154.29,154.04,154.04,10427.0,143.8869,144.0269,143.7936,143.7936,10427.0
2017-09-18 11:00:00,154.08,154.14,153.96,154.0,13791.0,143.8309,143.8869,143.7189,143.7562,13791.0
2017-09-18 11:10:00,153.99,154.09,153.96,154.07,2844.0,143.7469,143.8402,143.7189,143.8216,2844.0
2017-09-18 11:20:00,154.06,154.22,154.0,154.18,4546.0,143.8122,143.9616,143.7562,143.9242,4546.0
2017-09-18 11:30:00,154.31,154.38,154.29,154.33,1535.0,144.0456,144.1109,144.0269,144.0643,1535.0
2017-09-18 11:40:00,154.28,154.28,154.22,154.27,2311.0,144.0176,144.0176,143.9616,144.0083,2311.0
2017-09-18 11:50:00,154.28,154.29,154.24,154.25,2243.0,144.0176,144.0269,143.9803,143.9896,2243.0
2017-09-18 12:00:00,154.24,154.32,154.22,154.31,3002.0,143.9803,144.0549,143.9616,144.0456,3002.0
2017-09-18 12:10:00,154.34,154.38,154.28,154.38,3418.0,144.0736,144.1109,144.0176,144.1109,3418.0
2017-09-18 12:20:00,154.46,154.5,154.37,154.38,6003.0,144.1856,144.223,144.1016,144.1109,6003.0
2017-09-18 12:30:00,154.37,154.37,154.19,154.21,8628.0,144.1016,144.1016,143.9336,143.9523,8628.0
2017-09-18 12:40:00,154.21,154.29,154.15,154.28,15346.0,143.9523,144.0269,143.8962,144.0176,15346.0
2017-09-18 12:50:00,154.29,154.38,154.29,154.35,2622.0,144.0269,144.1109,144.0269,144.0829,2622.0
2017-09-18 13:00:00,154.35,154.45,154.32,154.44,6777.0,144.0829,144.1763,144.0549,144.167,6777.0
2017-09-18 13:10:00,154.45,154.65,154.45,154.61,10545.0,144.1763,144.363,144.1763,144.3256,10545.0
2017-09-18 13:20:00,154.58,154.73,154.56,154.62,226323.0,144.2976,144.4377,144.279,144.335,226323.0
2017-09-18 13:30:00,154.65,154.65,154.46,154.5,22274.0,144.363,144.363,144.1856,144.223,22274.0
2017-09-18 13:40:00,154.5,154.63,154.5,154.59,27457.0,144.223,144.3443,144.223,144.307,27457.0
2017-09-18 13:50:00,154.59,154.69,154.55,154.63,8694.0,144.307,144.4003,144.2696,144.3443,8694.0
2017-09-18 14:00:00,154.62,154.68,154.56,154.56,5252.0,144.335,144.391,144.279,144.279,5252.0
2017-09-18 14:10:00,154.61,154.61,154.47,154.52,6539.0,144.3256,144.3256,144.195,144.2416,6539.0
2017-09-18 14:20:00,154.53,154.68,154.5,154.57,5932.0,144.251,144.391,144.223,144.2883,5932.0
2017-09-18 14:30:00,154.56,154.63,154.46,154.48,9091.0,144.279,144.3443,144.1856,144.2043,9091.0
2017-09-18 14:40:00,154.52,154.57,154.49,154.57,4043.0,144.2416,144.2883,144.2136,144.2883,4043.0
2017-09-18 14:50:00,154.54,154.67,154.53,154.61,6015.0,144.2603,144.3817,144.251,144.3256,6015.0
2017-09-18 15:00:00,154.62,154.7,154.59,154.63,9718.0,144.335,144.4097,144.307,144.3443,9718.0
2017-09-18 15:10:00,154.63,154.63,154.49,154.52,20069.0,144.3443,144.3443,144.2136,144.2416,20069.0
2017-09-18 15:20:00,154.53,154.55,154.47,154.51,7747.0,144.251,144.2696,144.195,144.2323,7747.0
2017-09-18 15:30:00,154.49,154.66,154.48,154.66,7806.0,144.2136,144.3723,144.2043,144.3723,7806.0
2017-09-18 15:40:00,154.66,154.68,154.48,154.53,24258.0,144.3723,144.391,144.2043,144.251,24258.0
2017-09-18 15:50:00,154.54,154.57,154.32,154.46,43852.0,144.2603,144.2883,144.0549,144.1856,43852.0
2017-09-19 09:30:00,154.88,154.88,154.12,154.83,11968.0,144.5777,144.5777,143.8682,144.531,11968.0
2017-09-19 09:40:00,154.84,155.03,154.54,154.91,13292.0,144.5403,144.7177,144.2603,144.6057,13292.0
2017-09-19 09:50:00,154.92,155.04,154.84,154.84,6300.0,144.615,144.727,144.5403,144.5403,6300.0
2017-09-19 10:00:00,154.9,154.99,154.6,154.94,11545.0,144.5964,144.6804,144.3163,144.6337,11545.0
2017-09-19 10:10:00,154.96,155.09,154.84,154.9,12588.0,144.6524,144.7737,144.5403,144.5964,12588.0
2017-09-19 10:20:00,154.87,155.01,154.64,154.78,10841.0,144.5684,144.699,144.3537,144.4843,10841.0
2017-09-19 10:30:00,154.9,155.01,154.86,154.98,54938.0,144.5964,144.699,144.559,144.671,54938.0
2017-09-19 10:40:00,154.96,155.0,154.7,155.0,10381.0,144.6524,144.6897,144.4097,144.6897,10381.0
2017-09-19 10:50:00,154.97,155.02,154.94,155.0,18499.0,144.6617,144.7084,144.6337,144.6897,18499.0
2017-09-19 11:00:00,155.0,155.14,154.78,154.94,16292.0,144.6897,144.8204,144.4843,144.6337,16292.0
2017-09-19 11:10:00,154.97,155.04,154.94,155.02,12366.0,144.6617,144.727,144.6337,144.7084,12366.0
2017-09-19 11:20:00,155.04,155.17,154.95,155.0,15275.0,144.727,144.8484,144.643,144.6897,15275.0
2017-09-19 11:30:00,154.95,155.02,154.91,154.91,16784.0,144.643,144.7084,144.6057,144.6057,16784.0
2017-09-19 11:40:00,154.91,154.91,154.77,154.87,7679.0,144.6057,144.6057,144.475,144.5684,7679.0
2017-09-19 11:50:00,154.9,155.1,154.9,155.07,13007.0,144.5964,144.7831,144.5964,144.755,13007.0
2017-09-19 12:00:00,155.09,155.14,155.05,155.08,3950.0,144.7737,144.8204,144.7364,144.7644,3950.0
2017-09-19 12:10:00,155.08,155.16,155.07,155.15,1930.0,144.7644,144.8391,144.755,144.8297,1930.0
2017-09-19 12:20:00,155.16,155.16,154.95,155.02,10370.0,144.8391,144.8391,144.643,144.7084,10370.0
2017-09-19 12:30:00,155.06,155.16,155.06,155.09,3020.0,144.7457,144.8391,144.7457,144.7737,3020.0
2017-09-19 12:40:00,155.13,155.18,155.09,155.09,5174.0,144.8111,144.8577,144.7737,144.7737,5174.0
2017-09-19 12:50:00,155.1,155.28,155.1,155.14,3455.0,144.7831,144.9511,144.7831,144.8204,3455.0
2017-09-19 13:00:00,155.17,155.21,155.13,155.2,8847.0,144.8484,144.8857,144.8111,144.8764,8847.0
2017-09-19 13:10:00,155.2,155.25,155.07,155.21,11710.0,144.8764,144.9231,144.755,144.8857,11710.0
2017-09-19 13:20:00,155.25,155.28,155.18,155.22,5070.0,144.9231,144.9511,144.8577,144.8951,5070.0
2017-09-19 13:30:00,155.23,155.3,155.2,155.28,5171.0,144.9044,144.9697,144.8764,144.9511,5171.0
2017-09-19 13:40:00,155.3,155.3,155.05,155.06,34603.0,144.9697,144.9697,144.7364,144.7457,34603.0
2017-09-19 13:50:00,155.06,155.17,155.01,155.1,27510.0,144.7457,144.8484,144.699,144.7831,27510.0
2017-09-19 14:00:00,155.13,155.2,155.07,155.16,14543.0,144.8111,144.8764,144.755,144.8391,14543.0
2017-09-19 14:10:00,155.16,155.28,155.15,155.28,11832.0,144.8391,144.9511,144.8297,144.9511,11832.0
2017-09-19 14:20:00,155.28,155.3,155.16,155.2,24308.0,144.9511,144.9697,144.8391,144.8764,24308.0
2017-09-19 14:30:00,155.2,155.49,155.17,155.47,15891.0,144.8764,145.1471,144.8484,145.1284,15891.0
2017-09-19 14:40:00,155.5,155.58,155.46,155.47,6347.0,145.1564,145.2311,145.1191,145.1284,6347.0
2017-09-19 14:50:00,155.47,155.5,155.36,155.4,8477.0,145.1284,145.1564,145.0258,145.0631,8477.0
2017-09-19 15:00:00,155.41,155.55,155.41,155.54,5931.0,145.0724,145.2031,145.0724,145.1938,5931.0
2017-09-19 15:10:00,155.52,155.56,155.44,155.52,12679.0,145.1751,145.2125,145.1004,145.1751,12679.0
2017-09-19 15:20:00,155.52,155.63,155.48,155.59,12795.0,145.1751,145.2778,145.1378,145.2405,12795.0
2017-09-19 15:30:00,155.59,155.61,155.49,155.55,15998.0,145.2405,145.2591,145.1471,145.2031,15998.0
2017-09-19 15:40:00,155.56,155.59,155.38,155.56,15256.0,145.2125,145.2405,145.0444,145.2125,15256.0
2017-09-19 15:50:00,155.55,155.66,155.53,155.61,41970.0,145.2031,145.3058,145.1844,145.2591,41970.0
2017-09-20 09:30:00,156.0,156.17,155.62,156.13,11022.0,145.6232,145.7819,145.2685,145.7445,11022.0
2017-09-20 09:40:00,156.2,156.37,156.09,156.09,2282.0,145.8099,145.9686,145.7072,145.7072,2282.0
2017-09-20 09:50:00,155.94,156.11,155.8,155.88,2627.0,145.5672,145.7259,145.4365,145.5112,2627.0
2017-09-20 10:00:00,155.82,155.95,155.49,155.55,11221.0,145.4552,145.5765,145.1471,145.2031,11221.0
2017-09-20 10:10:00,155.62,155.75,155.57,155.57,5753.0,145.2685,145.3898,145.2218,145.2218,5753.0
2017-09-20 10:20:00,155.58,155.89,155.57,155.89,8000.0,145.2311,145.5205,145.2218,145.5205,8000.0
2017-09-20 10:30:00,155.86,155.98,155.81,155.89,3548.0,145.4925,145.6045,145.4458,145.5205,3548.0
2017-09-20 10:40:00,155.89,156.13,155.89,156.13,4225.0,145.5205,145.7445,145.5205,145.7445,4225.0
2017-09-20 10:50:00,156.17,156.22,155.73,155.88,19708.0,145.7819,145.8286,145.3711,145.5112,19708.0
2017-09-20 11:00:00,155.89,155.99,155.81,155.92,8927.0,145.5205,145.6139,145.4458,145.5485,8927.0
2017-09-20 11:10:00,155.93,156.06,155.92,156.03,5298.0,145.5578,145.6792,145.5485,145.6512,5298.0
2017-09-20 11:20:00,156.03,156.04,155.89,155.98,5709.0,145.6512,145.6605,145.5205,145.6045,5709.0
2017-09-20 11:30:00,155.96,156.04,155.84,155.88,5772.0,145.5858,145.6605,145.4738,145.5112,5772.0
2017-09-20 11:40:00,155.81,155.85,155.65,155.85,9466.0,145.4458,145.4832,145.2965,145.4832,9466.0
2017-09-20 11:50:00,155.89,155.96,155.89,155.93,2300.0,145.5205,145.5858,145.5205,145.5578,2300.0
2017-09-20 12:00:00,155.94,155.94,155.77,155.81,3254.0,145.5672,145.5672,145.4085,145.4458,3254.0
2017-09-20 12:10:00,155.82,155.88,155.79,155.88,4071.0,145.4552,145.5112,145.4272,145.5112,4071.0
2017-09-20 12:20:00,155.88,155.89,155.71,155.85,4136.0,145.5112,145.5205,145.3525,145.4832,4136.0
2017-09-20 12:30:00,155.93,155.99,155.9,155.92,1486.0,145.5578,145.6139,145.5298,145.5485,1486.0
2017-09-20 12:40:00,155.95,155.95,155.73,155.73,3200.0,145.5765,145.5765,145.3711,145.3711,3200.0
2017-09-20 12:50:00,155.79,155.79,155.7,155.78,3595.0,145.4272,145.4272,145.3431,145.4178,3595.0
2017-09-20 13:00:00,155.79,155.79,155.68,155.72,3200.0,145.4272,145.4272,145.3245,145.3618,3200.0
2017-09-20 13:10:00,155.69,155.71,155.52,155.59,5733.0,145.3338,145.3525,145.1751,145.2405,5733.0
2017-09-20 13:20:00,155.56,155.69,155.53,155.69,3407.0,145.2125,145.3338,145.1844,145.3338,3407.0
2017-09-20 13:30:00,155.7,155.71,155.55,155.62,5235.0,145.3431,145.3525,145.2031,145.2685,5235.0
2017-09-20 13:40:00,155.63,155.71,155.6,155.71,9292.0,145.2778,145.3525,145.2498,145.3525,9292.0
2017-09-20 13:50:00,155.7,155.7,155.61,155.63,3734.0,145.3431,145.3431,145.2591,145.2778,3734.0
2017-09-20 14:00:00,155.66,155.94,155.58,155.8,11109.0,145.3058,145.5672,145.2311,145.4365,11109.0
2017-09-20 14:10:00,155.78,155.92,155.71,155.71,5620.0,145.4178,145.5485,145.3525,145.3525,5620.0
2017-09-20 14:20:00,155.71,155.71,155.29,155.52,13171.0,145.3525,145.3525,144.9604,145.1751,13171.0
2017-09-20 14:30:00,155.52,155.61,155.48,155.6,6431.0,145.1751,145.2591,145.1378,145.2498,6431.0
2017-09-20 14:40:00,155.6,155.8,155.47,155.8,9309.0,145.2498,145.4365,145.1284,145.4365,9309.0
2017-09-20 14:50:00,155.79,155.79,155.69,155.72,3900.0,145.4272,145.4272,145.3338,145.3618,3900.0
2017-09-20 15:00:00,155.71,155.73,155.53,155.54,7203.0,145.3525,145.3711,145.1844,145.1938,7203.0
2017-09-20 15:10:00,155.58,155.61,155.47,155.59,7734.0,145.2311,145.2591,145.1284,145.2405,7734.0
2017-09-20 15:20:00,155.6,155.68,155.55,155.68,13112.0,145.2498,145.3245,145.2031,145.3245,13112.0
2017-09-20 15:30:00,155.69,155.78,155.68,155.75,14700.0,145.3338,145.4178,145.3245,145.3898,14700.0
2017-09-20 15:40:00,155.77,155.82,155.61,155.81,17336.0,145.4085,145.4552,145.2591,145.4458,17336.0
2017-09-20 15:50:00,155.81,155.93,155.79,155.84,44762.0,145.4458,145.5578,145.4272,145.4738,44762.0
2017-09-21 09:30:00,155.44,156.1,155.44,155.78,15532.0,145.1004,145.7165,145.1004,145.4178,15532.0
2017-09-21 09:40:00,155.81,156.05,155.55,155.55,4846.0,145.4458,145.6699,145.2031,145.2031,4846.0
2017-09-21 09:50:00,155.54,155.66,155.16,155.29,13182.0,145.1938,145.3058,144.8391,144.9604,13182.0
2017-09-21 10:00:00,155.27,155.27,154.98,155.08,32606.0,144.9417,144.9417,144.671,144.7644,32606.0
2017-09-21 10:10:00,155.03,155.23,154.9,155.08,10691.0,144.7177,144.9044,144.5964,144.7644,10691.0
2017-09-21 10:20:00,155.1,155.3,154.98,155.3,12989.0,144.7831,144.9697,144.671,144.9697,12989.0
2017-09-21 10:30:00,155.28,155.5,155.27,155.45,3900.0,144.9511,145.1564,144.9417,145.1098,3900.0
2017-09-21 10:40:00,155.45,155.45,155.23,155.27,3100.0,145.1098,145.1098,144.9044,144.9417,3100.0
2017-09-21 10:50:00,155.27,155.5,155.27,155.46,5490.0,144.9417,145.1564,144.9417,145.1191,5490.0
2017-09-21 11:00:00,155.49,155.54,155.35,155.44,5817.0,145.1471,145.1938,145.0164,145.1004,5817.0
2017-09-21 11:10:00,155.44,155.54,155.32,155.46,3865.0,145.1004,145.1938,144.9884,145.1191,3865.0
2017-09-21 11:20:00,155.46,155.53,155.4,155.44,9024.0,145.1191,145.1844,145.0631,145.1004,9024.0
2017-09-21 11:30:00,155.46,155.56,155.31,155.33,16868.0,145.1191,145.2125,144.9791,144.9978,16868.0
2017-09-21 11:40:00,155.39,155.53,155.33,155.46,7674.0,145.0538,145.1844,144.9978,145.1191,7674.0
2017-09-21 11:50:00,155.46,155.46,155.34,155.34,10104.0,145.1191,145.1191,145.0071,145.0071,10104.0
2017-09-21 12:00:00,155.33,155.5,155.32,155.5,9452.0,144.9978,145.1564,144.9884,145.1564,9452.0
2017-09-21 12:10:00,155.47,155.51,155.27,155.34,5431.0,145.1284,145.1658,144.9417,145.0071,5431.0
2017-09-21 12:20:00,155.28,155.34,155.2,155.32,10629.0,144.9511,145.0071,144.8764,144.9884,10629.0
2017-09-21 12:30:00,155.34,155.45,155.34,155.38,7899.0,145.0071,145.1098,145.0071,145.0444,7899.0
2017-09-21 12:40:00,155.37,155.51,155.33,155.49,3700.0,145.0351,145.1658,144.9978,145.1471,3700.0
2017-09-21 12:50:00,155.53,155.53,155.45,155.53,3600.0,145.1844,145.1844,145.1098,145.1844,3600.0
2017-09-21 13:00:00,155.53,155.53,155.44,155.5,3215.0,145.1844,145.1844,145.1004,145.1564,3215.0
2017-09-21 13:10:00,155.54,155.6,155.48,155.54,4749.0,145.1938,145.2498,145.1378,145.1938,4749.0
2017-09-21 13:20:00,155.48,155.53,155.42,155.46,6137.0,145.1378,145.1844,145.0818,145.1191,6137.0
2017-09-21 13:30:00,155.44,155.48,155.41,155.48,5410.0,145.1004,145.1378,145.0724,145.1378,5410.0
2017-09-21 13:40:00,155.51,155.68,155.48,155.68,9594.0,145.1658,145.3245,145.1378,145.3245,9594.0
2017-09-21 13:50:00,155.64,155.74,155.63,155.73,4821.0,145.2871,145.3805,145.2778,145.3711,4821.0
2017-09-21 14:00:00,155.74,155.82,155.74,155.76,7351.0,145.3805,145.4552,145.3805,145.3992,7351.0
2017-09-21 14:10:00,155.76,155.81,155.76,155.79,7425.0,145.3992,145.4458,145.3992,145.4272,7425.0
2017-09-21 14:20:00,155.79,155.8,155.68,155.68,7606.0,145.4272,145.4365,145.3245,145.3245,7606.0
2017-09-21 14:30:00,155.66,155.77,155.61,155.65,8218.0,145.3058,145.4085,145.2591,145.2965,8218.0
2017-09-21 14:40:00,155.68,155.69,155.53,155.64,4910.0,145.3245,145.3338,145.1844,145.2871,4910.0
2017-09-21 14:50:00,155.57,155.68,155.56,155.68,1900.0,145.2218,145.3245,145.2125,145.3245,1900.0
2017-09-21 15:00:00,155.68,155.81,155.68,155.81,5345.0,145.3245,145.4458,145.3245,145.4458,5345.0
2017-09-21 15:10:00,155.81,155.88,155.69,155.88,5944.0,145.4458,145.5112,145.3338,145.5112,5944.0
2017-09-21 15:20:00,155.87,155.96,155.83,155.84,4977.0,145.5018,145.5858,145.4645,145.4738,4977.0
2017-09-21 15:30:00,155.8,155.96,155.8,155.94,8540.0,145.4365,145.5858,145.4365,145.5672,8540.0
2017-09-21 15:40:00,155.92,155.93,155.75,155.91,14404.0,145.5485,145.5578,145.3898,145.5392,14404.0
2017-09-21 15:50:00,155.91,155.91,155.71,155.74,45563.0,145.5392,145.5392,145.3525,145.3805,45563.0
2017-09-22 09:30:00,155.71,156.21,155.61,156.21,9391.0,145.3525,145.8192,145.2591,145.8192,9391.0
2017-09-22 09:40:00,156.26,156.73,156.17,156.62,11627.0,145.8659,146.3046,145.7819,146.2019,11627.0
2017-09-22 09:50:00,156.67,156.77,156.53,156.53,14362.0,146.2486,146.342,146.1179,146.1179,14362.0
2017-09-22 10:00:00,156.48,156.54,156.19,156.48,6869.0,146.0713,146.1273,145.8005,146.0713,6869.0
2017-09-22 10:10:00,156.5,156.79,156.5,156.79,8482.0,146.0899,146.3606,146.0899,146.3606,8482.0
2017-09-22 10:20:00,156.88,156.88,156.55,156.56,8000.0,146.4447,146.4447,146.1366,146.1459,8000.0
2017-09-22 10:30:00,156.59,156.86,156.59,156.86,6226.0,146.1739,146.426,146.1739,146.426,6226.0
2017-09-22 10:40:00,156.83,156.93,156.73,156.93,5158.0,146.398,146.4913,146.3046,146.4913,5158.0
2017-09-22 10:50:00,156.96,156.97,156.61,156.63,7717.0,146.5193,146.5287,146.1926,146.2113,7717.0
2017-09-22 11:00:00,156.6,156.91,156.58,156.79,11167.0,146.1833,146.4727,146.1646,146.3606,11167.0
2017-09-22 11:10:00,156.86,156.9,156.56,156.68,9481.0,146.426,146.4633,146.1459,146.258,9481.0
2017-09-22 11:20:00,156.74,156.75,156.51,156.55,8720.0,146.314,146.3233,146.0993,146.1366,8720.0
2017-09-22 11:30:00,156.56,156.8,156.53,156.7,18967.0,146.1459,146.37,146.1179,146.2766,18967.0
2017-09-22 11:40:00,156.71,156.84,156.5,156.53,19156.0,146.286,146.4073,146.0899,146.1179,19156.0
2017-09-22 11:50:00,156.51,156.71,156.39,156.64,8600.0,146.0993,146.286,145.9872,146.2206,8600.0
2017-09-22 12:00:00,156.61,156.78,156.59,156.67,5201.0,146.1926,146.3513,146.1739,146.2486,5201.0
2017-09-22 12:10:00,156.7,156.87,156.59,156.84,21063.0,146.2766,146.4353,146.1739,146.4073,21063.0
2017-09-22 12:20:00,156.84,156.98,156.83,156.98,9151.0,146.4073,146.538,146.398,146.538,9151.0
2017-09-22 12:30:00,156.97,157.0,156.92,157.0,12992.0,146.5287,146.5567,146.482,146.5567,12992.0
2017-09-22 12:40:00,156.99,157.05,156.91,156.95,7336.0,146.5473,146.6033,146.4727,146.51,7336.0
2017-09-22 12:50:00,156.93,157.09,156.93,157.09,5087.0,146.4913,146.6407,146.4913,146.6407,5087.0
2017-09-22 13:00:00,157.1,157.11,156.96,156.96,10526.0,146.65,146.6594,146.5193,146.5193,10526.0
2017-09-22 13:10:00,156.93,156.93,156.81,156.85,5598.0,146.4913,146.4913,146.3793,146.4166,5598.0
2017-09-22 13:20:00,156.86,157.04,156.79,157.02,5450.0,146.426,146.594,146.3606,146.5753,5450.0
2017-09-22 13:30:00,156.99,157.19,156.91,157.16,20861.0,146.5473,146.734,146.4727,146.706,20861.0
2017-09-22 13:40:00,157.15,157.33,157.15,157.24,7491.0,146.6967,146.8647,146.6967,146.7807,7491.0
2017-09-22 13:50:00,157.21,157.47,157.19,157.38,9000.0,146.7527,146.9954,146.734,146.9114,9000.0
2017-09-22 14:00:00,157.39,157.41,157.15,157.2,10471.0,146.9207,146.9394,146.6967,146.7434,10471.0
2017-09-22 14:10:00,157.18,157.37,157.15,157.29,10500.0,146.7247,146.9021,146.6967,146.8274,10500.0
2017-09-22 14:20:00,157.26,157.28,157.09,157.12,7859.0,146.7994,146.818,146.6407,146.6687,7859.0
2017-09-22 14:30:00,157.15,157.17,156.8,156.92,76395.0,146.6967,146.7154,146.37,146.482,76395.0
2017-09-22 14:40:00,156.9,156.91,156.76,156.76,4612.0,146.4633,146.4727,146.3326,146.3326,4612.0
2017-09-22 14:50:00,156.76,156.89,156.75,156.84,12604.0,146.3326,146.454,146.3233,146.4073,12604.0
2017-09-22 15:00:00,156.86,156.9,156.7,156.7,8088.0,146.426,146.4633,146.2766,146.2766,8088.0
2017-09-22 15:10:00,156.7,156.75,156.68,156.7,17430.0,146.2766,146.3233,146.258,146.2766,17430.0
2017-09-22 15:20:00,156.71,156.73,156.6,156.72,15832.0,146.286,146.3046,146.1833,146.2953,15832.0
2017-09-22 15:30:00,156.74,156.78,156.68,156.76,15610.0,146.314,146.3513,146.258,146.3326,15610.0
2017-09-22 15:40:00,156.81,156.92,156.77,156.8,15580.0,146.3793,146.482,146.342,146.37,15580.0
2017-09-22 15:50:00,156.83,156.95,156.8,156.8,44703.0,146.398,146.51,146.37,146.37,44703.0
2017-09-25 09:30:00,156.58,156.91,156.17,156.27,14013.0,146.1646,146.4727,145.7819,145.8752,14013.0
2017-09-25 09:40:00,156.37,156.56,156.3,156.3,8243.0,145.9686,146.1459,145.9032,145.9032,8243.0
2017-09-25 09:50:00,156.3,156.34,156.05,156.15,1800.0,145.9032,145.9406,145.6699,145.7632,1800.0
2017-09-25 10:00:00,156.19,156.19,155.95,156.11,8815.0,145.8005,145.8005,145.5765,145.7259,8815.0
2017-09-25 10:10:00,156.04,156.17,155.95,155.99,6100.0,145.6605,145.7819,145.5765,145.6139,6100.0
2017-09-25 10:20:00,155.99,156.09,155.87,156.02,13205.0,145.6139,145.7072,145.5018,145.6419,13205.0
2017-09-25 10:30:00,156.05,156.22,155.66,155.68,7629.0,145.6699,145.8286,145.3058,145.3245,7629.0
2017-09-25 10:40:00,155.67,155.67,155.45,155.56,11924.0,145.3151,145.3151,145.1098,145.2125,11924.0
2017-09-25 10:50:00,155.59,155.59,155.32,155.33,15060.0,145.2405,145.2405,144.9884,144.9978,15060.0
2017-09-25 11:00:00,155.37,155.37,154.91,155.22,22720.0,145.0351,145.0351,144.6057,144.8951,22720.0
2017-09-25 11:10:00,155.2,155.37,155.17,155.37,16424.0,144.8764,145.0351,144.8484,145.0351,16424.0
2017-09-25 11:20:00,155.39,155.61,155.28,155.61,5818.0,145.0538,145.2591,144.9511,145.2591,5818.0
2017-09-25 11:30:00,155.62,155.63,155.18,155.2,8220.0,145.2685,145.2778,144.8577,144.8764,8220.0
2017-09-25 11:40:00,155.2,155.25,154.92,154.97,31094.0,144.8764,144.9231,144.615,144.6617,31094.0
2017-09-25 11:50:00,154.98,155.01,154.79,154.79,20310.0,144.671,144.699,144.4937,144.4937,20310.0
2017-09-25 12:00:00,154.89,154.89,154.59,154.7,15847.0,144.587,144.587,144.307,144.4097,15847.0
2017-09-25 12:10:00,154.75,154.79,154.59,154.59,11480.0,144.4563,144.4937,144.307,144.307,11480.0
2017-09-25 12:20:00,154.6,154.88,154.53,154.84,12027.0,144.3163,144.5777,144.251,144.5403,12027.0
2017-09-25 12:30:00,154.78,154.91,154.69,154.9,13596.0,144.4843,144.6057,144.4003,144.5964,13596.0
2017-09-25 12:40:00,154.91,154.91,154.8,154.85,11220.0,144.6057,144.6057,144.503,144.5497,11220.0
2017-09-25 12:50:00,154.85,154.99,154.85,154.89,8651.0,144.5497,144.6804,144.5497,144.587,8651.0
2017-09-25 13:00:00,154.85,154.98,154.84,154.97,10551.0,144.5497,144.671,144.5403,144.6617,10551.0
2017-09-25 13:10:00,154.95,155.03,154.88,154.89,8151.0,144.643,144.7177,144.5777,144.587,8151.0
2017-09-25 13:20:00,154.91,154.98,154.88,154.93,9432.0,144.6057,144.671,144.5777,144.6244,9432.0
2017-09-25 13:30:00,154.96,155.13,154.92,155.09,15301.0,144.6524,144.8111,144.615,144.7737,15301.0
2017-09-25 13:40:00,155.11,155.31,155.06,155.25,12730.0,144.7924,144.9791,144.7457,144.9231,12730.0
2017-09-25 13:50:00,155.26,155.3,155.2,155.28,8802.0,144.9324,144.9697,144.8764,144.9511,8802.0
2017-09-25 14:00:00,155.28,155.33,155.21,155.31,11350.0,144.9511,144.9978,144.8857,144.9791,11350.0
2017-09-25 14:10:00,155.3,155.3,155.17,155.26,15403.0,144.9697,144.9697,144.8484,144.9324,15403.0
2017-09-25 14:20:00,155.24,155.27,155.01,155.03,12577.0,144.9137,144.9417,144.699,144.7177,12577.0
2017-09-25 14:30:00,155.03,155.06,154.87,155.03,14532.0,144.7177,144.7457,144.5684,144.7177,14532.0
2017-09-25 14:40:00,155.04,155.06,154.94,155.01,13009.0,144.727,144.7457,144.6337,144.699,13009.0
2017-09-25 14:50:00,154.97,155.23,154.97,155.2,12386.0,144.6617,144.9044,144.6617,144.8764,12386.0
2017-09-25 15:00:00,155.18,155.3,155.04,155.28,14763.0,144.8577,144.9697,144.727,144.9511,14763.0
2017-09-25 15:10:00,155.29,155.35,155.23,155.32,14663.0,144.9604,145.0164,144.9044,144.9884,14663.0
2017-09-25 15:20:00,155.32,155.5,155.28,155.38,14720.0,144.9884,145.1564,144.9511,145.0444,14720.0
2017-09-25 15:30:00,155.38,155.49,155.36,155.43,17813.0,145.0444,145.1471,145.0258,145.0911,17813.0
2017-09-25 15:40:00,155.43,155.66,155.29,155.66,26904.0,145.0911,145.3058,144.9604,145.3058,26904.0
2017-09-25 15:50:00,155.62,155.65,155.44,155.51,37574.0,145.2685,145.2965,145.1004,145.1658,37574.0
2017-09-26 09:30:00,155.52,156.19,155.52,156.19,10374.0,145.1751,145.8005,145.1751,145.8005,10374.0
2017-09-26 09:40:00,156.1,156.12,155.79,155.79,9262.0,145.7165,145.7352,145.4272,145.4272,9262.0
2017-09-26 09:50:00,155.99,156.11,155.42,155.61,20906.0,145.6139,145.7259,145.0818,145.2591,20906.0
2017-09-26 10:00:00,155.56,155.66,155.3,155.44,46320.0,145.2125,145.3058,144.9697,145.1004,46320.0
2017-09-26 10:10:00,155.47,155.62,155.41,155.41,8421.0,145.1284,145.2685,145.0724,145.0724,8421.0
2017-09-26 10:20:00,155.4,155.58,155.4,155.48,12847.0,145.0631,145.2311,145.0631,145.1378,12847.0
2017-09-26 10:30:00,155.42,155.56,155.31,155.48,15968.0,145.0818,145.2125,144.9791,145.1378,15968.0
2017-09-26 10:40:00,155.45,155.61,155.21,155.29,17502.0,145.1098,145.2591,144.8857,144.9604,17502.0
2017-09-26 10:50:00,155.3,155.35,155.01,155.05,15356.0,144.9697,145.0164,144.699,144.7364,15356.0
2017-09-26 11:00:00,155.05,155.08,154.73,154.86,18082.0,144.7364,144.7644,144.4377,144.559,18082.0
2017-09-26 11:10:00,154.86,155.17,154.85,154.95,12219.0,144.559,144.8484,144.5497,144.643,12219.0
2017-09-26 11:20:00,154.95,155.23,154.8,155.23,37812.0,144.643,144.9044,144.503,144.9044,37812.0
2017-09-26 11:30:00,155.27,155.36,155.04,155.34,13985.0,144.9417,145.0258,144.727,145.0071,13985.0
2017-09-26 11:40:00,155.38,155.49,155.22,155.49,6453.0,145.0444,145.1471,144.8951,145.1471,6453.0
2017-09-26 11:50:00,155.49,155.49,155.07,155.08,12936.0,145.1471,145.1471,144.755,144.7644,12936.0
2017-09-26 12:00:00,155.14,155.36,155.13,155.15,13557.0,144.8204,145.0258,144.8111,144.8297,13557.0
2017-09-26 12:10:00,155.15,155.33,155.13,155.29,6623.0,144.8297,144.9978,144.8111,144.9604,6623.0
2017-09-26 12:20:00,155.32,155.33,155.09,155.33,12226.0,144.9884,144.9978,144.7737,144.9978,12226.0
2017-09-26 12:30:00,155.34,155.41,155.28,155.31,6809.0,145.0071,145.0724,144.9511,144.9791,6809.0
2017-09-26 12:40:00,155.34,155.46,155.29,155.46,6893.0,145.0071,145.1191,144.9604,145.1191,6893.0
2017-09-26 12:50:00,155.5,155.51,155.32,155.35,8355.0,145.1564,145.1658,144.9884,145.0164,8355.0
2017-09-26 13:00:00,155.35,155.41,155.33,155.39,5702.0,145.0164,145.0724,144.9978,145.0538,5702.0
2017-09-26 13:10:00,155.36,155.43,155.28,155.36,9670.0,145.0258,145.0911,144.9511,145.0258,9670.0
2017-09-26 13:20:00,155.37,155.38,155.22,155.3,7153.0,145.0351,145.0444,144.8951,144.9697,7153.0
2017-09-26 13:30:00,155.28,155.39,155.27,155.34,9292.0,144.9511,145.0538,144.9417,145.0071,9292.0
2017-09-26 13:40:00,155.35,155.35,155.18,155.2,13184.0,145.0164,145.0164,144.8577,144.8764,13184.0
2017-09-26 13:50:00,155.21,155.29,155.19,155.29,13624.0,144.8857,144.9604,144.8671,144.9604,13624.0
2017-09-26 14:00:00,155.29,155.3,155.18,155.2,9262.0,144.9604,144.9697,144.8577,144.8764,9262.0
2017-09-26 14:10:00,155.16,155.23,155.16,155.17,6511.0,144.8391,144.9044,144.8391,144.8484,6511.0
2017-09-26 14:20:00,155.17,155.26,155.16,155.23,7577.0,144.8484,144.9324,144.8391,144.9044,7577.0
2017-09-26 14:30:00,155.21,155.26,155.15,155.2,12416.0,144.8857,144.9324,144.8297,144.8764,12416.0
2017-09-26 14:40:00,155.25,155.28,155.13,155.2,6945.0,144.9231,144.9511,144.8111,144.8764,6945.0
2017-09-26 14:50:00,155.18,155.27,155.15,155.18,8819.0,144.8577,144.9417,144.8297,144.8577,8819.0
2017-09-26 15:00:00,155.18,155.21,155.08,155.11,11480.0,144.8577,144.8857,144.7644,144.7924,11480.0
2017-09-26 15:10:00,155.11,155.18,155.06,155.18,8376.0,144.7924,144.8577,144.7457,144.8577,8376.0
2017-09-26 15:20:00,155.18,155.21,155.09,155.12,11215.0,144.8577,144.8857,144.7737,144.8017,11215.0
2017-09-26 15:30:00,155.13,155.2,155.0,155.17,17924.0,144.8111,144.8764,144.6897,144.8484,17924.0
2017-09-26 15:40:00,155.14,155.22,155.05,155.08,22206.0,144.8204,144.8951,144.7364,144.7644,22206.0
2017-09-26 15:50:00,155.08,155.14,155.01,155.12,59153.0,144.7644,144.8204,144.699,144.8017,59153.0
2017-09-27 09:30:00,155.97,156.09,155.53,155.58,13810.0,145.5952,145.7072,145.1844,145.2311,13810.0
2017-09-27 09:40:00,155.59,156.14,155.55,155.63,8902.0,145.2405,145.7539,145.2031,145.2778,8902.0
2017-09-27 09:50:00,155.6,155.65,155.23,155.32,7596.0,145.2498,145.2965,144.9044,144.9884,7596.0
2017-09-27 10:00:00,155.31,155.62,155.25,155.52,9030.0,144.9791,145.2685,144.9231,145.1751,9030.0
2017-09-27 10:10:00,155.35,155.53,155.01,155.31,9691.0,145.0164,145.1844,144.699,144.9791,9691.0
2017-09-27 10:20:00,155.29,155.52,155.29,155.41,5477.0,144.9604,145.1751,144.9604,145.0724,5477.0
2017-09-27 10:30:00,155.47,155.49,154.99,155.1,21710.0,145.1284,145.1471,144.6804,144.7831,21710.0
2017-09-27 10:40:00,155.1,155.41,155.06,155.26,6564.0,144.7831,145.0724,144.7457,144.9324,6564.0
2017-09-27 10:50:00,155.27,155.28,155.16,155.19,20183.0,144.9417,144.9511,144.8391,144.8671,20183.0
2017-09-27 11:00:00,155.19,155.37,155.11,155.34,13038.0,144.8671,145.0351,144.7924,145.0071,13038.0
2017-09-27 11:10:00,155.39,155.52,155.38,155.46,3407.0,145.0538,145.1751,145.0444,145.1191,3407.0
2017-09-27 11:20:00,155.47,155.47,155.28,155.43,5676.0,145.1284,145.1284,144.9511,145.0911,5676.0
2017-09-27 11:30:00,155.35,155.39,155.15,155.16,19042.0,145.0164,145.0538,144.8297,144.8391,19042.0
2017-09-27 11:40:00,155.15,155.2,155.06,155.09,10287.0,144.8297,144.8764,144.7457,144.7737,10287.0
2017-09-27 11:50:00,155.06,155.13,154.93,155.02,4604.0,144.7457,144.8111,144.6244,144.7084,4604.0
2017-09-27 12:00:00,154.95,155.13,154.95,155.12,5479.0,144.643,144.8111,144.643,144.8017,5479.0
2017-09-27 12:10:00,155.12,155.12,154.9,155.07,11887.0,144.8017,144.8017,144.5964,144.755,11887.0
2017-09-27 12:20:00,155.08,155.12,154.95,155.12,6049.0,144.7644,144.8017,144.643,144.8017,6049.0
2017-09-27 12:30:00,155.09,155.13,154.86,154.86,9452.0,144.7737,144.8111,144.559,144.559,9452.0
2017-09-27 12:40:00,154.9,154.99,154.86,154.97,8020.0,144.5964,144.6804,144.559,144.6617,8020.0
2017-09-27 12:50:00,154.98,155.06,154.92,155.02,5100.0,144.671,144.7457,144.615,144.7084,5100.0
2017-09-27 13:00:00,155.04,155.04,154.86,154.9,11724.0,144.727,144.727,144.559,144.5964,11724.0
2017-09-27 13:10:00,154.92,155.04,154.89,155.04,8902.0,144.615,144.727,144.587,144.727,8902.0
2017-09-27 13:20:00,155.0,155.04,154.95,155.02,8422.0,144.6897,144.727,144.643,144.7084,8422.0
2017-09-27 13:30:00,155.02,155.29,155.01,155.11,7840.0,144.7084,144.9604,144.699,144.7924,7840.0
2017-09-27 13:40:00,155.12,155.14,155.06,155.08,4600.0,144.8017,144.8204,144.7457,144.7644,4600.0
2017-09-27 13:50:00,155.07,155.13,154.94,155.13,8443.0,144.755,144.8111,144.6337,144.8111,8443.0
2017-09-27 14:00:00,155.12,155.18,155.03,155.06,11066.0,144.8017,144.8577,144.7177,144.7457,11066.0
2017-09-27 14:10:00,155.04,155.34,155.03,155.15,15885.0,144.727,145.0071,144.7177,144.8297,15885.0
2017-09-27 14:20:00,155.12,155.24,155.04,155.07,9329.0,144.8017,144.9137,144.727,144.755,9329.0
2017-09-27 14:30:00,155.07,155.12,154.97,155.09,11766.0,144.755,144.8017,144.6617,144.7737,11766.0
2017-09-27 14:40:00,155.09,155.11,154.95,154.97,5946.0,144.7737,144.7924,144.643,144.6617,5946.0
2017-09-27 14:50:00,154.96,155.08,154.96,155.05,15494.0,144.6524,144.7644,144.6524,144.7364,15494.0
2017-09-27 15:00:00,155.06,155.17,155.03,155.15,11949.0,144.7457,144.8484,144.7177,144.8297,11949.0
2017-09-27 15:10:00,155.16,155.18,155.05,155.12,13543.0,144.8391,144.8577,144.7364,144.8017,13543.0
2017-09-27 15:20:00,155.13,155.22,155.1,155.17,13285.0,144.8111,144.8951,144.7831,144.8484,13285.0
2017-09-27 15:30:00,155.19,155.19,155.0,155.06,20520.0,144.8671,144.8671,144.6897,144.7457,20520.0
2017-09-27 15:40:00,155.06,155.12,154.86,154.86,35253.0,144.7457,144.8017,144.559,144.559,35253.0
2017-09-27 15:50:00,154.86,154.86,154.75,154.82,70880.0,144.559,144.559,144.4563,144.5217,70880.0
2017-09-28 09:30:00,154.73,154.99,154.58,154.76,13605.0,144.4377,144.6804,144.2976,144.4657,13605.0
2017-09-28 09:40:00,154.83,155.02,154.7,154.73,15909.0,144.531,144.7084,144.4097,144.4377,15909.0
2017-09-28 09:50:00,154.73,154.96,154.66,154.78,10811.0,144.4377,144.6524,144.3723,144.4843,10811.0
2017-09-28 10:00:00,154.85,154.92,154.69,154.69,7363.0,144.5497,144.615,144.4003,144.4003,7363.0
2017-09-28 10:10:00,154.78,154.95,154.73,154.74,12412.0,144.4843,144.643,144.4377,144.447,12412.0
2017-09-28 10:20:00,154.77,154.82,154.63,154.82,16228.0,144.475,144.5217,144.3443,144.5217,16228.0
2017-09-28 10:30:00,154.82,154.89,154.67,154.73,36806.0,144.5217,144.587,144.3817,144.4377,36806.0
2017-09-28 10:40:00,154.74,155.04,154.73,154.86,41547.0,144.447,144.727,144.4377,144.559,41547.0
2017-09-28 10:50:00,154.86,155.03,154.74,154.79,14660.0,144.559,144.7177,144.447,144.4937,14660.0
2017-09-28 11:00:00,154.79,154.8,154.39,154.45,22669.0,144.4937,144.503,144.1203,144.1763,22669.0
2017-09-28 11:10:00,154.44,154.51,154.3,154.48,44628.0,144.167,144.2323,144.0363,144.2043,44628.0
2017-09-28 11:20:00,154.43,154.7,154.35,154.7,24159.0,144.1576,144.4097,144.0829,144.4097,24159.0
2017-09-28 11:30:00,154.75,154.75,154.51,154.64,13894.0,144.4563,144.4563,144.2323,144.3537,13894.0
2017-09-28 11:40:00,154.64,154.81,154.59,154.78,12951.0,144.3537,144.5123,144.307,144.4843,12951.0
2017-09-28 11:50:00,154.76,154.8,154.62,154.62,10378.0,144.4657,144.503,144.335,144.335,10378.0
2017-09-28 12:00:00,154.62,154.78,154.6,154.75,12011.0,144.335,144.4843,144.3163,144.4563,12011.0
2017-09-28 12:10:00,154.76,154.77,154.65,154.7,7604.0,144.4657,144.475,144.363,144.4097,7604.0
2017-09-28 12:20:00,154.68,154.69,154.55,154.59,7462.0,144.391,144.4003,144.2696,144.307,7462.0
2017-09-28 12:30:00,154.62,154.73,154.62,154.68,7746.0,144.335,144.4377,144.335,144.391,7746.0
2017-09-28 12:40:00,154.69,154.69,154.58,154.61,6200.0,144.4003,144.4003,144.2976,144.3256,6200.0
2017-09-28 12:50:00,154.63,154.91,154.61,154.81,9274.0,144.3443,144.6057,144.3256,144.5123,9274.0
2017-09-28 13:00:00,154.87,154.87,154.72,154.81,11549.0,144.5684,144.5684,144.4283,144.5123,11549.0
2017-09-28 13:10:00,154.76,154.94,154.74,154.88,5551.0,144.4657,144.6337,144.447,144.5777,5551.0
2017-09-28 13:20:00,154.94,155.06,154.93,154.99,5981.0,144.6337,144.7457,144.6244,144.6804,5981.0
2017-09-28 13:30:00,154.99,155.14,154.97,155.04,25767.0,144.6804,144.8204,144.6617,144.727,25767.0
2017-09-28 13:40:00,155.06,155.15,154.98,155.12,33500.0,144.7457,144.8297,144.671,144.8017,33500.0
2017-09-28 13:50:00,155.13,155.16,155.01,155.07,29330.0,144.8111,144.8391,144.699,144.755,29330.0
2017-09-28 14:00:00,155.1,155.38,155.08,155.22,12306.0,144.7831,145.0444,144.7644,144.8951,12306.0
2017-09-28 14:10:00,155.22,155.31,155.17,155.22,12952.0,144.8951,144.9791,144.8484,144.8951,12952.0
2017-09-28 14:20:00,155.21,155.27,155.18,155.21,10217.0,144.8857,144.9417,144.8577,144.8857,10217.0
2017-09-28 14:30:00,155.2,155.39,155.16,155.19,24965.0,144.8764,145.0538,144.8391,144.8671,24965.0
2017-09-28 14:40:00,155.17,155.24,155.16,155.22,33377.0,144.8484,144.9137,144.8391,144.8951,33377.0
2017-09-28 14:50:00,155.22,155.24,155.17,155.2,21861.0,144.8951,144.9137,144.8484,144.8764,21861.0
2017-09-28 15:00:00,155.22,155.25,155.14,155.25,14329.0,144.8951,144.9231,144.8204,144.9231,14329.0
2017-09-28 15:10:00,155.25,155.3,155.2,155.22,21535.0,144.9231,144.9697,144.8764,144.8951,21535.0
2017-09-28 15:20:00,155.22,155.31,155.22,155.26,16347.0,144.8951,144.9791,144.8951,144.9324,16347.0
2017-09-28 15:30:00,155.27,155.29,155.22,155.29,11270.0,144.9417,144.9604,144.8951,144.9604,11270.0
2017-09-28 15:40:00,155.3,155.41,155.29,155.38,25903.0,144.9697,145.0724,144.9604,145.0444,25903.0
2017-09-28 15:50:00,155.39,155.53,155.32,155.49,40576.0,145.0538,145.1844,144.9884,145.1471,40576.0
2017-09-29 09:30:00,155.33,155.62,154.89,155.48,45673.0,144.9978,145.2685,144.587,145.1378,45673.0
2017-09-29 09:40:00,155.55,155.55,155.31,155.31,11537.0,145.2031,145.2031,144.9791,144.9791,11537.0
2017-09-29 09:50:00,155.3,155.42,155.12,155.12,8524.0,144.9697,145.0818,144.8017,144.8017,8524.0
2017-09-29 10:00:00,155.02,155.64,155.02,155.64,6957.0,144.7084,145.2871,144.7084,145.2871,6957.0
2017-09-29 10:10:00,155.62,155.66,155.54,155.59,12364.0,145.2685,145.3058,145.1938,145.2405,12364.0
2017-09-29 10:20:00,155.69,155.69,155.45,155.59,5570.0,145.3338,145.3338,145.1098,145.2405,5570.0
2017-09-29 10:30:00,155.57,155.85,155.56,155.8,5355.0,145.2218,145.4832,145.2125,145.4365,5355.0
2017-09-29 10:40:00,155.82,155.86,155.71,155.71,6461.0,145.4552,145.4925,145.3525,145.3525,6461.0
2017-09-29 10:50:00,155.62,155.8,155.59,155.8,4785.0,145.2685,145.4365,145.2405,145.4365,4785.0
2017-09-29 11:00:00,155.8,155.8,155.62,155.64,3463.0,145.4365,145.4365,145.2685,145.2871,3463.0
2017-09-29 11:10:00,155.63,155.65,155.5,155.54,5827.0,145.2778,145.2965,145.1564,145.1938,5827.0
2017-09-29 11:20:00,155.52,156.1,155.52,155.83,31485.0,145.1751,145.7165,145.1751,145.4645,31485.0
2017-09-29 11:30:00,155.88,156.05,155.76,155.99,9836.0,145.5112,145.6699,145.3992,145.6139,9836.0
2017-09-29 11:40:00,155.96,156.01,155.9,155.91,3711.0,145.5858,145.6325,145.5298,145.5392,3711.0
2017-09-29 11:50:00,155.93,156.15,155.93,156.12,2971.0,145.5578,145.7632,145.5578,145.7352,2971.0
2017-09-29 12:00:00,156.08,156.15,156.07,156.08,2860.0,145.6979,145.7632,145.6885,145.6979,2860.0
2017-09-29 12:10:00,156.06,156.32,156.03,156.32,3376.0,145.6792,145.9219,145.6512,145.9219,3376.0
2017-09-29 12:20:00,156.26,156.3,156.22,156.24,3018.0,145.8659,145.9032,145.8286,145.8472,3018.0
2017-09-29 12:30:00,156.25,156.25,156.14,156.23,5916.0,145.8566,145.8566,145.7539,145.8379,5916.0
2017-09-29 12:40:00,156.23,156.33,156.23,156.33,3635.0,145.8379,145.9312,145.8379,145.9312,3635.0
2017-09-29 12:50:00,156.34,156.35,156.29,156.29,4597.0,145.9406,145.9499,145.8939,145.8939,4597.0
2017-09-29 13:00:00,156.35,156.35,156.29,156.32,7024.0,145.9499,145.9499,145.8939,145.9219,7024.0
2017-09-29 13:10:00,156.29,156.35,156.29,156.31,4946.0,145.8939,145.9499,145.8939,145.9126,4946.0
2017-09-29 13:20:00,156.28,156.31,156.18,156.18,4406.0,145.8846,145.9126,145.7912,145.7912,4406.0
2017-09-29 13:30:00,156.17,156.22,156.08,156.14,4879.0,145.7819,145.8286,145.6979,145.7539,4879.0
2017-09-29 13:40:00,156.14,156.14,156.06,156.08,5724.0,145.7539,145.7539,145.6792,145.6979,5724.0
2017-09-29 13:50:00,156.07,156.14,156.04,156.07,5076.0,145.6885,145.7539,145.6605,145.6885,5076.0
2017-09-29 14:00:00,156.09,156.14,156.03,156.06,3805.0,145.7072,145.7539,145.6512,145.6792,3805.0
2017-09-29 14:10:00,156.01,156.01,155.9,155.92,3982.0,145.6325,145.6325,145.5298,145.5485,3982.0
2017-09-29 14:20:00,155.93,155.95,155.89,155.91,3300.0,145.5578,145.5765,145.5205,145.5392,3300.0
2017-09-29 14:30:00,155.94,155.97,155.9,155.93,7001.0,145.5672,145.5952,145.5298,145.5578,7001.0
2017-09-29 14:40:00,155.93,155.94,155.84,155.88,3843.0,145.5578,145.5672,145.4738,145.5112,3843.0
2017-09-29 14:50:00,155.9,155.92,155.85,155.86,3575.0,145.5298,145.5485,145.4832,145.4925,3575.0
2017-09-29 15:00:00,155.85,155.94,155.85,155.92,4978.0,145.4832,145.5672,145.4832,145.5485,4978.0
2017-09-29 15:10:00,155.91,155.94,155.86,155.91,4522.0,145.5392,145.5672,145.4925,145.5392,4522.0
2017-09-29 15:20:00,155.89,155.94,155.88,155.89,8276.0,145.5205,145.5672,145.5112,145.5205,8276.0
2017-09-29 15:30:00,155.89,156.08,155.86,156.06,7759.0,145.5205,145.6979,145.4925,145.6792,7759.0
2017-09-29 15:40:00,156.09,156.19,156.08,156.15,15684.0,145.7072,145.8005,145.6979,145.7632,15684.0
2017-09-29 15:50:00,156.15,156.34,156.13,156.26,61936.0,145.7632,145.9406,145.7445,145.8659,61936.0
2017-10-02 09:30:00,156.85,156.9,156.41,156.59,10875.0,146.4166,146.4633,146.0059,146.1739,10875.0
2017-10-02 09:40:00,156.57,156.81,156.49,156.79,9822.0,146.1553,146.3793,146.0806,146.3606,9822.0
2017-10-02 09:50:00,156.82,156.82,156.49,156.61,8915.0,146.3886,146.3886,146.0806,146.1926,8915.0
2017-10-02 10:00:00,156.62,157.03,156.58,156.98,15116.0,146.2019,146.5847,146.1646,146.538,15116.0
2017-10-02 10:10:00,156.97,157.0,156.76,157.0,13335.0,146.5287,146.5567,146.3326,146.5567,13335.0
2017-10-02 10:20:00,157.08,157.19,156.89,156.89,10219.0,146.6313,146.734,146.454,146.454,10219.0
2017-10-02 10:30:00,156.89,157.14,156.84,157.14,9799.0,146.454,146.6874,146.4073,146.6874,9799.0
2017-10-02 10:40:00,157.22,157.26,157.09,157.09,6900.0,146.762,146.7994,146.6407,146.6407,6900.0
2017-10-02 10:50:00,157.02,157.08,156.9,157.03,7150.0,146.5753,146.6313,146.4633,146.5847,7150.0
2017-10-02 11:00:00,157.03,157.14,156.99,156.99,7886.0,146.5847,146.6874,146.5473,146.5473,7886.0
2017-10-02 11:10:00,156.99,157.06,156.93,157.0,9850.0,146.5473,146.6127,146.4913,146.5567,9850.0
2017-10-02 11:20:00,157.0,157.0,156.8,156.92,6951.0,146.5567,146.5567,146.37,146.482,6951.0
2017-10-02 11:30:00,156.94,157.08,156.93,157.05,5309.0,146.5007,146.6313,146.4913,146.6033,5309.0
2017-10-02 11:40:00,157.07,157.24,157.06,157.19,13626.0,146.622,146.7807,146.6127,146.734,13626.0
2017-10-02 11:50:00,157.17,157.57,157.17,157.4,16747.0,146.7154,147.0888,146.7154,146.9301,16747.0
2017-10-02 12:00:00,157.34,157.45,157.28,157.36,6555.0,146.8741,146.9767,146.818,146.8927,6555.0
2017-10-02 12:10:00,157.38,157.4,157.29,157.37,12650.0,146.9114,146.9301,146.8274,146.9021,12650.0
2017-10-02 12:20:00,157.39,157.62,157.38,157.55,6844.0,146.9207,147.1354,146.9114,147.0701,6844.0
2017-10-02 12:30:00,157.57,157.61,157.41,157.44,9580.0,147.0888,147.1261,146.9394,146.9674,9580.0
2017-10-02 12:40:00,157.45,157.61,157.45,157.54,8046.0,146.9767,147.1261,146.9767,147.0607,8046.0
2017-10-02 12:50:00,157.55,157.55,157.45,157.52,5900.0,147.0701,147.0701,146.9767,147.0421,5900.0
2017-10-02 13:00:00,157.49,158.06,157.49,157.93,37310.0,147.0141,147.5462,147.0141,147.4248,37310.0
2017-10-02 13:10:00,157.88,158.01,157.88,157.88,7950.0,147.3781,147.4995,147.3781,147.3781,7950.0
2017-10-02 13:20:00,157.91,157.94,157.74,157.79,7100.0,147.4061,147.4341,147.2474,147.2941,7100.0
2017-10-02 13:30:00,157.75,157.81,157.52,157.52,14935.0,147.2568,147.3128,147.0421,147.0421,14935.0
2017-10-02 13:40:00,157.49,157.55,157.46,157.51,4087.0,147.0141,147.0701,146.9861,147.0327,4087.0
2017-10-02 13:50:00,157.49,157.5,157.13,157.13,15435.0,147.0141,147.0234,146.678,146.678,15435.0
2017-10-02 14:00:00,157.11,157.19,156.99,157.12,23813.0,146.6594,146.734,146.5473,146.6687,23813.0
2017-10-02 14:10:00,157.15,157.26,157.13,157.22,6800.0,146.6967,146.7994,146.678,146.762,6800.0
2017-10-02 14:20:00,157.25,157.28,157.17,157.19,16920.0,146.79,146.818,146.7154,146.734,16920.0
2017-10-02 14:30:00,157.2,157.29,157.12,157.25,16989.0,146.7434,146.8274,146.6687,146.79,16989.0
2017-10-02 14:40:00,157.25,157.28,156.97,156.97,18156.0,146.79,146.818,146.5287,146.5287,18156.0
2017-10-02 14:50:00,157.0,157.16,156.99,157.03,14014.0,146.5567,146.706,146.5473,146.5847,14014.0
2017-10-02 15:00:00,157.08,157.09,156.97,157.06,12891.0,146.6313,146.6407,146.5287,146.6127,12891.0
2017-10-02 15:10:00,157.08,157.46,157.06,157.33,32197.0,146.6313,146.9861,146.6127,146.8647,32197.0
2017-10-02 15:20:00,157.32,157.32,157.17,157.2,13948.0,146.8554,146.8554,146.7154,146.7434,13948.0
2017-10-02 15:30:00,157.2,157.28,157.19,157.28,16545.0,146.7434,146.818,146.734,146.818,16545.0
2017-10-02 15:40:00,157.26,157.46,157.26,157.45,23348.0,146.7994,146.9861,146.7994,146.9767,23348.0
2017-10-02 15:50:00,157.47,157.52,157.31,157.5,65387.0,146.9954,147.0421,146.846,147.0234,65387.0
2017-10-03 09:30:00,157.33,157.55,157.28,157.55,12395.0,146.8647,147.0701,146.818,147.0701,12395.0
2017-10-03 09:40:00,157.6,157.6,157.0,157.39,8059.0,147.1168,147.1168,146.5567,146.9207,8059.0
2017-10-03 09:50:00,157.33,157.43,157.19,157.39,5164.0,146.8647,146.9581,146.734,146.9207,5164.0
2017-10-03 10:00:00,157.39,157.86,157.33,157.86,12028.0,146.9207,147.3595,146.8647,147.3595,12028.0
2017-10-03 10:10:00,157.85,158.07,157.84,157.95,7952.0,147.3501,147.5555,147.3408,147.4435,7952.0
2017-10-03 10:20:00,157.95,157.98,157.79,157.9,12375.0,147.4435,147.4715,147.2941,147.3968,12375.0
2017-10-03 10:30:00,157.96,158.58,157.96,158.55,15657.0,147.4528,148.0316,147.4528,148.0036,15657.0
2017-10-03 10:40:00,158.57,158.97,158.53,158.9,11434.0,148.0222,148.3956,147.9849,148.3303,11434.0
2017-10-03 10:50:00,158.9,159.08,158.86,158.98,10706.0,148.3303,148.4983,148.2929,148.405,10706.0
2017-10-03 11:00:00,158.95,158.96,158.62,158.63,7289.0,148.377,148.3863,148.0689,148.0782,7289.0
2017-10-03 11:10:00,158.6,159.07,158.53,159.0,11355.0,148.0502,148.489,147.9849,148.4236,11355.0
2017-10-03 11:20:00,158.98,159.17,158.72,159.04,18645.0,148.405,148.5823,148.1623,148.461,18645.0
2017-10-03 11:30:00,159.13,159.32,159.12,159.18,9684.0,148.545,148.7223,148.5356,148.5917,9684.0
2017-10-03 11:40:00,159.2,159.2,159.05,159.15,4891.0,148.6103,148.6103,148.4703,148.5637,4891.0
2017-10-03 11:50:00,159.17,159.3,159.17,159.27,6521.0,148.5823,148.7037,148.5823,148.6757,6521.0
2017-10-03 12:00:00,159.24,159.25,159.14,159.21,7590.0,148.6477,148.657,148.5543,148.6197,7590.0
2017-10-03 12:10:00,159.23,159.3,159.23,159.26,1781.0,148.6383,148.7037,148.6383,148.6663,1781.0
2017-10-03 12:20:00,159.26,159.33,159.18,159.22,4651.0,148.6663,148.7317,148.5917,148.629,4651.0
2017-10-03 12:30:00,159.22,159.42,159.2,159.25,22178.0,148.629,148.8157,148.6103,148.657,22178.0
2017-10-03 12:40:00,159.31,159.44,159.28,159.42,6941.0,148.713,148.8344,148.685,148.8157,6941.0
2017-10-03 12:50:00,159.46,159.55,159.45,159.51,5553.0,148.853,148.937,148.8437,148.8997,5553.0
2017-10-03 13:00:00,159.51,159.51,159.38,159.39,3525.0,148.8997,148.8997,148.7784,148.7877,3525.0
2017-10-03 13:10:00,159.39,159.39,159.25,159.29,1970.0,148.7877,148.7877,148.657,148.6943,1970.0
2017-10-03 13:20:00,159.29,159.29,159.12,159.12,24180.0,148.6943,148.6943,148.5356,148.5356,24180.0
2017-10-03 13:30:00,159.15,159.27,159.1,159.25,37255.0,148.5637,148.6757,148.517,148.657,37255.0
2017-10-03 13:40:00,159.23,159.41,159.08,159.24,39491.0,148.6383,148.8064,148.4983,148.6477,39491.0
2017-10-03 13:50:00,159.24,159.39,159.23,159.28,8044.0,148.6477,148.7877,148.6383,148.685,8044.0
2017-10-03 14:00:00,159.28,159.36,159.27,159.34,4227.0,148.685,148.7597,148.6757,148.741,4227.0
2017-10-03 14:10:00,159.31,159.38,159.31,159.36,4387.0,148.713,148.7784,148.713,148.7597,4387.0
2017-10-03 14:20:00,159.31,159.44,159.31,159.39,8670.0,148.713,148.8344,148.713,148.7877,8670.0
2017-10-03 14:30:00,159.38,159.52,159.37,159.47,43952.0,148.7784,148.909,148.769,148.8624,43952.0
2017-10-03 14:40:00,159.43,159.43,159.26,159.28,16786.0,148.825,148.825,148.6663,148.685,16786.0
2017-10-03 14:50:00,159.28,159.36,159.27,159.34,8759.0,148.685,148.7597,148.6757,148.741,8759.0
2017-10-03 15:00:00,159.29,159.31,159.19,159.19,14646.0,148.6943,148.713,148.601,148.601,14646.0
2017-10-03 15:10:00,159.21,159.25,159.16,159.17,8809.0,148.6197,148.657,148.573,148.5823,8809.0
2017-10-03 15:20:00,159.15,159.17,159.1,159.14,9438.0,148.5637,148.5823,148.517,148.5543,9438.0
2017-10-03 15:30:00,159.17,159.21,159.08,159.19,18225.0,148.5823,148.6197,148.4983,148.601,18225.0
2017-10-03 15:40:00,159.2,159.23,159.12,159.13,23163.0,148.6103,148.6383,148.5356,148.545,23163.0
2017-10-03 15:50:00,159.12,159.21,159.07,159.2,34157.0,148.5356,148.6197,148.489,148.6103,34157.0
2017-10-04 09:30:00,159.34,159.81,159.01,159.21,22066.0,148.741,149.1798,148.433,148.6197,22066.0
2017-10-04 09:40:00,159.33,159.45,159.1,159.21,27535.0,148.7317,148.8437,148.517,148.6197,27535.0
2017-10-04 09:50:00,159.21,159.51,159.19,159.5,11409.0,148.6197,148.8997,148.601,148.8904,11409.0
2017-10-04 10:00:00,159.57,159.63,159.41,159.55,12047.0,148.9557,149.0117,148.8064,148.937,12047.0
2017-10-04 10:10:00,159.55,159.74,159.5,159.72,30951.0,148.937,149.1144,148.8904,149.0957,30951.0
2017-10-04 10:20:00,159.69,159.71,159.34,159.34,8309.0,149.0677,149.0864,148.741,148.741,8309.0
2017-10-04 10:30:00,159.34,159.47,159.28,159.42,4517.0,148.741,148.8624,148.685,148.8157,4517.0
2017-10-04 10:40:00,159.44,159.48,159.36,159.37,12407.0,148.8344,148.8717,148.7597,148.769,12407.0
2017-10-04 10:50:00,159.36,159.39,159.24,159.34,6338.0,148.7597,148.7877,148.6477,148.741,6338.0
2017-10-04 11:00:00,159.39,159.4,159.09,159.25,18838.0,148.7877,148.797,148.5076,148.657,18838.0
2017-10-04 11:10:00,159.31,159.33,159.03,159.12,5500.0,148.713,148.7317,148.4516,148.5356,5500.0
2017-10-04 11:20:00,159.15,159.4,159.12,159.39,14891.0,148.5637,148.797,148.5356,148.7877,14891.0
2017-10-04 11:30:00,159.39,159.44,159.32,159.42,14284.0,148.7877,148.8344,148.7223,148.8157,14284.0
2017-10-04 11:40:00,159.43,159.43,159.23,159.35,6905.0,148.825,148.825,148.6383,148.7504,6905.0
2017-10-04 11:50:00,159.31,159.46,159.26,159.38,12972.0,148.713,148.853,148.6663,148.7784,12972.0
2017-10-04 12:00:00,159.41,159.41,159.24,159.27,10215.0,148.8064,148.8064,148.6477,148.6757,10215.0
2017-10-04 12:10:00,159.23,159.39,159.21,159.39,10662.0,148.6383,148.7877,148.6197,148.7877,10662.0
2017-10-04 12:20:00,159.37,159.37,159.24,159.27,6335.0,148.769,148.769,148.6477,148.6757,6335.0
2017-10-04 12:30:00,159.31,159.32,159.18,159.19,7164.0,148.713,148.7223,148.5917,148.601,7164.0
2017-10-04 12:40:00,159.21,159.25,159.14,159.22,6182.0,148.6197,148.657,148.5543,148.629,6182.0
2017-10-04 12:50:00,159.24,159.27,159.18,159.25,7536.0,148.6477,148.6757,148.5917,148.657,7536.0
2017-10-04 13:00:00,159.21,159.27,159.18,159.22,6071.0,148.6197,148.6757,148.5917,148.629,6071.0
2017-10-04 13:10:00,159.24,159.28,159.2,159.26,4492.0,148.6477,148.685,148.6103,148.6663,4492.0
2017-10-04 13:20:00,159.26,159.38,159.25,159.34,6401.0,148.6663,148.7784,148.657,148.741,6401.0
2017-10-04 13:30:00,159.35,159.38,159.17,159.3,19163.0,148.7504,148.7784,148.5823,148.7037,19163.0
2017-10-04 13:40:00,159.29,159.35,159.06,159.27,12445.0,148.6943,148.7504,148.4796,148.6757,12445.0
2017-10-04 13:50:00,159.23,159.48,159.21,159.47,7670.0,148.6383,148.8717,148.6197,148.8624,7670.0
2017-10-04 14:00:00,159.49,159.58,159.43,159.5,9672.0,148.881,148.9651,148.825,148.8904,9672.0
2017-10-04 14:10:00,159.56,159.56,159.47,159.5,3483.0,148.9464,148.9464,148.8624,148.8904,3483.0
2017-10-04 14:20:00,159.52,159.61,159.49,159.61,7523.0,148.909,148.9931,148.881,148.9931,7523.0
2017-10-04 14:30:00,159.63,159.65,159.48,159.54,9820.0,149.0117,149.0304,148.8717,148.9277,9820.0
2017-10-04 14:40:00,159.55,159.55,159.46,159.52,4303.0,148.937,148.937,148.853,148.909,4303.0
2017-10-04 14:50:00,159.49,159.63,159.48,159.62,9693.0,148.881,149.0117,148.8717,149.0024,9693.0
2017-10-04 15:00:00,159.61,159.69,159.61,159.66,12639.0,148.9931,149.0677,148.9931,149.0397,12639.0
2017-10-04 15:10:00,159.67,159.82,159.66,159.81,9410.0,149.0491,149.1891,149.0397,149.1798,9410.0
2017-10-04 15:20:00,159.82,159.82,159.67,159.68,13827.0,149.1891,149.1891,149.0491,149.0584,13827.0
2017-10-04 15:30:00,159.68,159.8,159.66,159.78,15075.0,149.0584,149.1704,149.0397,149.1517,15075.0
2017-10-04 15:40:00,159.78,159.78,159.59,159.64,33990.0,149.1517,149.1517,148.9744,149.0211,33990.0
2017-10-04 15:50:00,159.65,159.66,159.58,159.62,72753.0,149.0304,149.0397,148.9651,149.0024,72753.0
2017-10-05 09:30:00,159.72,160.0,158.9,159.52,8316.0,149.0957,149.3571,148.3303,148.909,8316.0
2017-10-05 09:40:00,159.7,159.7,159.23,159.3,18073.0,149.0771,149.0771,148.6383,148.7037,18073.0
2017-10-05 09:50:00,159.41,159.59,159.25,159.25,8346.0,148.8064,148.9744,148.657,148.657,8346.0
2017-10-05 10:00:00,159.31,159.33,158.6,158.78,13087.0,148.713,148.7317,148.0502,148.2183,13087.0
2017-10-05 10:10:00,158.78,158.87,158.64,158.77,11058.0,148.2183,148.3023,148.0876,148.2089,11058.0
2017-10-05 10:20:00,158.81,158.83,158.7,158.7,4843.0,148.2463,148.2649,148.1436,148.1436,4843.0
2017-10-05 10:30:00,158.7,158.7,158.51,158.58,18209.0,148.1436,148.1436,147.9662,148.0316,18209.0
2017-10-05 10:40:00,158.55,158.87,158.55,158.87,6501.0,148.0036,148.3023,148.0036,148.3023,6501.0
2017-10-05 10:50:00,158.83,158.9,158.8,158.84,5898.0,148.2649,148.3303,148.2369,148.2743,5898.0
2017-10-05 11:00:00,158.84,159.04,158.82,158.91,9028.0,148.2743,148.461,148.2556,148.3396,9028.0
2017-10-05 11:10:00,158.96,159.22,158.93,159.21,9091.0,148.3863,148.629,148.3583,148.6197,9091.0
2017-10-05 11:20:00,159.27,159.41,159.27,159.39,8001.0,148.6757,148.8064,148.6757,148.7877,8001.0
2017-10-05 11:30:00,159.37,159.37,159.16,159.22,12471.0,148.769,148.769,148.573,148.629,12471.0
2017-10-05 11:40:00,159.24,159.34,159.2,159.28,7437.0,148.6477,148.741,148.6103,148.685,7437.0
2017-10-05 11:50:00,159.28,159.59,159.23,159.59,8100.0,148.685,148.9744,148.6383,148.9744,8100.0
2017-10-05 12:00:00,159.59,159.66,159.57,159.59,2250.0,148.9744,149.0397,148.9557,148.9744,2250.0
2017-10-05 12:10:00,159.6,159.63,159.52,159.57,10998.0,148.9837,149.0117,148.909,148.9557,10998.0
2017-10-05 12:20:00,159.58,159.61,159.45,159.52,8814.0,148.9651,148.9931,148.8437,148.909,8814.0
2017-10-05 12:30:00,159.49,159.52,159.34,159.36,9821.0,148.881,148.909,148.741,148.7597,9821.0
2017-10-05 12:40:00,159.36,159.37,159.21,159.34,15089.0,148.7597,148.769,148.6197,148.741,15089.0
2017-10-05 12:50:00,159.32,159.32,159.15,159.18,10287.0,148.7223,148.7223,148.5637,148.5917,10287.0
2017-10-05 13:00:00,159.2,159.38,159.2,159.3,9667.0,148.6103,148.7784,148.6103,148.7037,9667.0
2017-10-05 13:10:00,159.31,159.32,159.22,159.23,8358.0,148.713,148.7223,148.629,148.6383,8358.0
2017-10-05 13:20:00,159.28,159.29,159.2,159.23,5916.0,148.685,148.6943,148.6103,148.6383,5916.0
2017-10-05 13:30:00,159.25,159.35,159.22,159.27,7347.0,148.657,148.7504,148.629,148.6757,7347.0
2017-10-05 13:40:00,159.28,159.29,159.22,159.28,6214.0,148.685,148.6943,148.629,148.685,6214.0
2017-10-05 13:50:00,159.31,159.39,159.29,159.32,5406.0,148.713,148.7877,148.6943,148.7223,5406.0
2017-10-05 14:00:00,159.31,159.31,159.22,159.25,5110.0,148.713,148.713,148.629,148.657,5110.0
2017-10-05 14:10:00,159.25,159.28,159.16,159.17,7946.0,148.657,148.685,148.573,148.5823,7946.0
2017-10-05 14:20:00,159.18,159.25,159.16,159.21,10253.0,148.5917,148.657,148.573,148.6197,10253.0
2017-10-05 14:30:00,159.22,159.28,159.21,159.27,6757.0,148.629,148.685,148.6197,148.6757,6757.0
2017-10-05 14:40:00,159.26,159.27,159.19,159.21,7129.0,148.6663,148.6757,148.601,148.6197,7129.0
2017-10-05 14:50:00,159.21,159.25,159.19,159.24,7459.0,148.6197,148.657,148.601,148.6477,7459.0
2017-10-05 15:00:00,159.25,159.3,159.22,159.22,11693.0,148.657,148.7037,148.629,148.629,11693.0
2017-10-05 15:10:00,159.25,159.27,159.15,159.15,15387.0,148.657,148.6757,148.5637,148.5637,15387.0
2017-10-05 15:20:00,159.13,159.26,159.13,159.16,14488.0,148.545,148.6663,148.545,148.573,14488.0
2017-10-05 15:30:00,159.15,159.17,159.04,159.1,17393.0,148.5637,148.5823,148.461,148.517,17393.0
2017-10-05 15:40:00,159.1,159.21,159.0,159.09,22736.0,148.517,148.6197,148.4236,148.5076,22736.0
2017-10-05 15:50:00,159.1,159.1,158.98,159.05,49863.0,148.517,148.517,148.405,148.4703,49863.0
2017-10-06 09:30:00,159.43,159.83,159.08,159.31,37589.0,148.825,149.1984,148.4983,148.713,37589.0
2017-10-06 09:40:00,159.37,159.49,159.02,159.03,5174.0,148.769,148.881,148.4423,148.4516,5174.0
2017-10-06 09:50:00,159.02,159.32,158.89,159.18,13627.0,148.4423,148.7223,148.3209,148.5917,13627.0
2017-10-06 10:00:00,159.23,159.5,159.23,159.37,14214.0,148.6383,148.8904,148.6383,148.769,14214.0
2017-10-06 10:10:00,159.4,159.43,159.25,159.28,8099.0,148.797,148.825,148.657,148.685,8099.0
2017-10-06 10:20:00,159.24,159.45,159.17,159.4,7700.0,148.6477,148.8437,148.5823,148.797,7700.0
2017-10-06 10:30:00,159.38,159.49,159.18,159.28,10512.0,148.7784,148.881,148.5917,148.685,10512.0
2017-10-06 10:40:00,159.31,159.52,159.23,159.26,11298.0,148.713,148.909,148.6383,148.6663,11298.0
2017-10-06 10:50:00,159.26,159.39,159.05,159.07,7320.0,148.6663,148.7877,148.4703,148.489,7320.0
2017-10-06 11:00:00,159.06,159.13,158.9,159.06,11279.0,148.4796,148.545,148.3303,148.4796,11279.0
2017-10-06 11:10:00,159.03,159.09,158.95,158.95,5988.0,148.4516,148.5076,148.377,148.377,5988.0
2017-10-06 11:20:00,158.91,158.97,158.72,158.83,9120.0,148.3396,148.3956,148.1623,148.2649,9120.0
2017-10-06 11:30:00,158.82,158.96,158.59,158.59,12072.0,148.2556,148.3863,148.0409,148.0409,12072.0
2017-10-06 11:40:00,158.59,158.7,158.36,158.36,13131.0,148.0409,148.1436,147.8262,147.8262,13131.0
2017-10-06 11:50:00,158.37,158.67,158.14,158.6,11375.0,147.8355,148.1156,147.6208,148.0502,11375.0
2017-10-06 12:00:00,158.59,158.72,158.5,158.63,8848.0,148.0409,148.1623,147.9569,148.0782,8848.0
2017-10-06 12:10:00,158.63,158.64,158.51,158.52,5921.0,148.0782,148.0876,147.9662,147.9756,5921.0
2017-10-06 12:20:00,158.52,158.61,158.44,158.59,5270.0,147.9756,148.0596,147.9009,148.0409,5270.0
2017-10-06 12:30:00,158.63,158.71,158.57,158.71,10103.0,148.0782,148.1529,148.0222,148.1529,10103.0
2017-10-06 12:40:00,158.69,158.71,158.3,158.4,11359.0,148.1343,148.1529,147.7702,147.8635,11359.0
2017-10-06 12:50:00,158.42,158.46,158.38,158.39,4641.0,147.8822,147.9196,147.8449,147.8542,4641.0
2017-10-06 13:00:00,158.38,158.44,158.24,158.31,9496.0,147.8449,147.9009,147.7142,147.7795,9496.0
2017-10-06 13:10:00,158.31,158.49,158.31,158.42,5692.0,147.7795,147.9476,147.7795,147.8822,5692.0
2017-10-06 13:20:00,158.43,158.5,158.38,158.42,6573.0,147.8915,147.9569,147.8449,147.8822,6573.0
2017-10-06 13:30:00,158.42,158.55,158.33,158.49,11741.0,147.8822,148.0036,147.7982,147.9476,11741.0
2017-10-06 13:40:00,158.55,158.67,158.42,158.49,6108.0,148.0036,148.1156,147.8822,147.9476,6108.0
2017-10-06 13:50:00,158.49,158.49,158.11,158.46,9036.0,147.9476,147.9476,147.5928,147.9196,9036.0
2017-10-06 14:00:00,158.45,158.5,158.29,158.38,9105.0,147.9102,147.9569,147.7609,147.8449,9105.0
2017-10-06 14:10:00,158.4,158.66,158.37,158.56,9994.0,147.8635,148.1062,147.8355,148.0129,9994.0
2017-10-06 14:20:00,158.57,158.61,158.34,158.39,10233.0,148.0222,148.0596,147.8075,147.8542,10233.0
2017-10-06 14:30:00,158.4,158.6,158.38,158.59,5120.0,147.8635,148.0502,147.8449,148.0409,5120.0
2017-10-06 14:40:00,158.61,158.79,158.61,158.77,8976.0,148.0596,148.2276,148.0596,148.2089,8976.0
2017-10-06 14:50:00,158.75,158.78,158.01,158.66,23530.0,148.1903,148.2183,147.4995,148.1062,23530.0
2017-10-06 15:00:00,158.69,158.7,158.64,158.68,6843.0,148.1343,148.1436,148.0876,148.1249,6843.0
2017-10-06 15:10:00,158.69,158.73,158.61,158.69,8196.0,148.1343,148.1716,148.0596,148.1343,8196.0
2017-10-06 15:20:00,158.69,158.76,158.35,158.52,14778.0,148.1343,148.1996,147.8169,147.9756,14778.0
2017-10-06 15:30:00,158.52,158.56,158.36,158.52,22190.0,147.9756,148.0129,147.8262,147.9756,22190.0
2017-10-06 15:40:00,158.5,158.55,158.31,158.41,35703.0,147.9569,148.0036,147.7795,147.8729,35703.0
2017-10-06 15:50:00,158.45,158.48,158.35,158.45,51328.0,147.9102,147.9382,147.8169,147.9102,51328.0
2017-10-09 09:30:00,158.91,159.57,158.51,158.93,12685.0,148.3396,148.9557,147.9662,148.3583,12685.0
2017-10-09 09:40:00,158.8,158.93,158.63,158.71,5231.0,148.2369,148.3583,148.0782,148.1529,5231.0
2017-10-09 09:50:00,158.64,158.69,158.32,158.49,5103.0,148.0876,148.1343,147.7889,147.9476,5103.0
2017-10-09 10:00:00,158.48,158.76,158.46,158.63,6782.0,147.9382,148.1996,147.9196,148.0782,6782.0
2017-10-09 10:10:00,158.72,158.79,158.58,158.71,4840.0,148.1623,148.2276,148.0316,148.1529,4840.0
2017-10-09 10:20:00,158.73,159.02,158.64,159.02,4935.0,148.1716,148.4423,148.0876,148.4423,4935.0
2017-10-09 10:30:00,159.07,159.07,158.83,158.86,7980.0,148.489,148.489,148.2649,148.2929,7980.0
2017-10-09 10:40:00,158.9,159.0,158.82,158.83,4584.0,148.3303,148.4236,148.2556,148.2649,4584.0
2017-10-09 10:50:00,158.87,159.0,158.82,158.92,26006.0,148.3023,148.4236,148.2556,148.349,26006.0
2017-10-09 11:00:00,158.96,159.2,158.95,159.1,6826.0,148.3863,148.6103,148.377,148.517,6826.0
2017-10-09 11:10:00,159.05,159.25,159.02,159.25,2600.0,148.4703,148.657,148.4423,148.657,2600.0
2017-10-09 11:20:00,159.24,159.28,158.78,158.85,16368.0,148.6477,148.685,148.2183,148.2836,16368.0
2017-10-09 11:30:00,159.0,159.07,158.94,159.02,3628.0,148.4236,148.489,148.3676,148.4423,3628.0
2017-10-09 11:40:00,159.07,159.07,158.91,158.98,6150.0,148.489,148.489,148.3396,148.405,6150.0
2017-10-09 11:50:00,158.99,159.09,158.93,158.98,2430.0,148.4143,148.5076,148.3583,148.405,2430.0
2017-10-09 12:00:00,158.99,159.19,158.98,159.12,4439.0,148.4143,148.601,148.405,148.5356,4439.0
2017-10-09 12:10:00,159.13,159.22,158.96,159.22,9215.0,148.545,148.629,148.3863,148.629,9215.0
2017-10-09 12:20:00,159.14,159.22,159.06,159.2,12277.0,148.5543,148.629,148.4796,148.6103,12277.0
2017-10-09 12:30:00,159.21,159.42,159.17,159.22,10101.0,148.6197,148.8157,148.5823,148.629,10101.0
2017-10-09 12:40:00,159.19,159.32,158.7,159.22,10384.0,148.601,148.7223,148.1436,148.629,10384.0
2017-10-09 12:50:00,159.22,159.36,159.19,159.27,8872.0,148.629,148.7597,148.601,148.6757,8872.0
2017-10-09 13:00:00,159.25,159.36,159.21,159.33,4600.0,148.657,148.7597,148.6197,148.7317,4600.0
2017-10-09 13:10:00,159.33,159.4,159.14,159.31,10276.0,148.7317,148.797,148.5543,148.713,10276.0
2017-10-09 13:20:00,159.26,159.36,159.17,159.36,4300.0,148.6663,148.7597,148.5823,148.7597,4300.0
2017-10-09 13:30:00,159.36,159.41,159.17,159.31,11167.0,148.7597,148.8064,148.5823,148.713,11167.0
2017-10-09 13:40:00,159.31,159.49,159.3,159.49,4300.0,148.713,148.881,148.7037,148.881,4300.0
2017-10-09 13:50:00,159.5,159.52,159.31,159.39,7305.0,148.8904,148.909,148.713,148.7877,7305.0
2017-10-09 14:00:00,159.39,159.4,159.2,159.25,9484.0,148.7877,148.797,148.6103,148.657,9484.0
2017-10-09 14:10:00,159.26,159.36,159.22,159.31,7175.0,148.6663,148.7597,148.629,148.713,7175.0
2017-10-09 14:20:00,159.32,159.32,159.08,159.18,8062.0,148.7223,148.7223,148.4983,148.5917,8062.0
2017-10-09 14:30:00,159.22,159.22,159.01,159.12,7801.0,148.629,148.629,148.433,148.5356,7801.0
2017-10-09 14:40:00,159.18,159.25,159.12,159.24,8782.0,148.5917,148.657,148.5356,148.6477,8782.0
2017-10-09 14:50:00,159.18,159.27,159.11,159.27,8900.0,148.5917,148.6757,148.5263,148.6757,8900.0
2017-10-09 15:00:00,159.27,159.3,159.02,159.09,9351.0,148.6757,148.7037,148.4423,148.5076,9351.0
2017-10-09 15:10:00,159.07,159.16,159.05,159.05,9200.0,148.489,148.573,148.4703,148.4703,9200.0
2017-10-09 15:20:00,159.1,159.14,159.02,159.1,11514.0,148.517,148.5543,148.4423,148.517,11514.0
2017-10-09 15:30:00,159.07,159.13,159.04,159.07,17139.0,148.489,148.545,148.461,148.489,17139.0
2017-10-09 15:40:00,159.08,159.14,159.04,159.08,24849.0,148.4983,148.5543,148.461,148.4983,24849.0
2017-10-09 15:50:00,159.09,159.18,159.09,159.15,45698.0,148.5076,148.5917,148.5076,148.5637,45698.0
2017-10-10 09:30:00,159.24,159.48,159.09,159.22,15309.0,148.6477,148.8717,148.5076,148.629,15309.0
2017-10-10 09:40:00,159.32,159.48,159.13,159.13,8861.0,148.7223,148.8717,148.545,148.545,8861.0
2017-10-10 09:50:00,159.13,159.15,158.76,158.91,8208.0,148.545,148.5637,148.1996,148.3396,8208.0
2017-10-10 10:00:00,158.95,159.16,158.85,159.16,29249.0,148.377,148.573,148.2836,148.573,29249.0
2017-10-10 10:10:00,159.07,159.17,158.97,159.03,11105.0,148.489,148.5823,148.3956,148.4516,11105.0
2017-10-10 10:20:00,159.08,159.09,158.8,159.06,10510.0,148.4983,148.5076,148.2369,148.4796,10510.0
2017-10-10 10:30:00,159.03,159.29,158.95,159.19,8376.0,148.4516,148.6943,148.377,148.601,8376.0
2017-10-10 10:40:00,159.25,159.25,158.98,159.19,7331.0,148.657,148.657,148.405,148.601,7331.0
2017-10-10 10:50:00,159.22,159.33,159.11,159.19,12650.0,148.629,148.7317,148.5263,148.601,12650.0
2017-10-10 11:00:00,159.22,159.32,159.18,159.29,8379.0,148.629,148.7223,148.5917,148.6943,8379.0
2017-10-10 11:10:00,159.28,159.42,159.14,159.17,5971.0,148.685,148.8157,148.5543,148.5823,5971.0
2017-10-10 11:20:00,159.26,159.26,159.04,159.12,5771.0,148.6663,148.6663,148.461,148.5356,5771.0
2017-10-10 11:30:00,159.06,159.28,158.97,159.21,21700.0,148.4796,148.685,148.3956,148.6197,21700.0
2017-10-10 11:40:00,159.19,159.26,158.96,159.13,6206.0,148.601,148.6663,148.3863,148.545,6206.0
2017-10-10 11:50:00,159.09,159.15,159.0,159.0,4935.0,148.5076,148.5637,148.4236,148.4236,4935.0
2017-10-10 12:00:00,159.07,159.1,158.84,158.99,7383.0,148.489,148.517,148.2743,148.4143,7383.0
2017-10-10 12:10:00,158.97,159.04,158.92,158.97,5173.0,148.3956,148.461,148.349,148.3956,5173.0
2017-10-10 12:20:00,158.97,159.01,158.9,159.0,6256.0,148.3956,148.433,148.3303,148.4236,6256.0
2017-10-10 12:30:00,158.97,159.01,158.91,158.95,7258.0,148.3956,148.433,148.3396,148.377,7258.0
2017-10-10 12:40:00,158.95,159.1,158.92,159.08,8800.0,148.377,148.517,148.349,148.4983,8800.0
2017-10-10 12:50:00,159.06,159.15,159.01,159.03,9189.0,148.4796,148.5637,148.433,148.4516,9189.0
2017-10-10 13:00:00,159.03,159.08,158.95,159.02,7154.0,148.4516,148.4983,148.377,148.4423,7154.0
2017-10-10 13:10:00,159.02,159.18,159.02,159.11,5200.0,148.4423,148.5917,148.4423,148.5263,5200.0
2017-10-10 13:20:00,159.06,159.15,158.99,159.0,8509.0,148.4796,148.5637,148.4143,148.4236,8509.0
2017-10-10 13:30:00,159.0,159.09,158.92,158.99,14094.0,148.4236,148.5076,148.349,148.4143,14094.0
2017-10-10 13:40:00,159.04,159.1,158.99,159.04,8296.0,148.461,148.517,148.4143,148.461,8296.0
2017-10-10 13:50:00,159.05,159.05,158.91,158.97,4000.0,148.4703,148.4703,148.3396,148.3956,4000.0
2017-10-10 14:00:00,158.95,159.0,158.91,158.97,8397.0,148.377,148.4236,148.3396,148.3956,8397.0
2017-10-10 14:10:00,158.99,159.01,158.9,158.9,7868.0,148.4143,148.433,148.3303,148.3303,7868.0
2017-10-10 14:20:00,158.98,158.98,158.86,158.95,8978.0,148.405,148.405,148.2929,148.377,8978.0
2017-10-10 14:30:00,158.91,159.04,158.9,159.01,9996.0,148.3396,148.461,148.3303,148.433,9996.0
2017-10-10 14:40:00,159.03,159.04,158.97,159.03,8923.0,148.4516,148.461,148.3956,148.4516,8923.0
2017-10-10 14:50:00,159.01,159.04,158.96,158.98,5558.0,148.433,148.461,148.3863,148.405,5558.0
2017-10-10 15:00:00,158.93,158.98,158.89,158.94,12238.0,148.3583,148.405,148.3209,148.3676,12238.0
2017-10-10 15:10:00,158.95,158.99,158.85,158.85,14457.0,148.377,148.4143,148.2836,148.2836,14457.0
2017-10-10 15:20:00,158.87,158.96,158.85,158.9,10537.0,148.3023,148.3863,148.2836,148.3303,10537.0
2017-10-10 15:30:00,158.93,158.93,158.84,158.88,23893.0,148.3583,148.3583,148.2743,148.3116,23893.0
2017-10-10 15:40:00,158.89,158.9,158.82,158.83,24098.0,148.3209,148.3303,148.2556,148.2649,24098.0
2017-10-10 15:50:00,158.85,158.85,158.69,158.8,58871.0,148.2836,148.2836,148.1343,148.2369,58871.0
2017-10-11 09:30:00,158.66,159.19,158.64,159.03,17059.0,148.1062,148.601,148.0876,148.4516,17059.0
2017-10-11 09:40:00,158.97,159.04,158.3,158.4,20962.0,148.3956,148.461,147.7702,147.8635,20962.0
2017-10-11 09:50:00,158.41,158.42,158.15,158.24,19611.0,147.8729,147.8822,147.6302,147.7142,19611.0
2017-10-11 10:00:00,158.21,158.32,158.18,158.25,17509.0,147.6862,147.7889,147.6582,147.7235,17509.0
2017-10-11 10:10:00,158.25,158.64,158.22,158.34,9443.0,147.7235,148.0876,147.6955,147.8075,9443.0
2017-10-11 10:20:00,158.29,158.66,158.29,158.64,21049.0,147.7609,148.1062,147.7609,148.0876,21049.0
2017-10-11 10:30:00,158.64,158.64,158.5,158.58,7420.0,148.0876,148.0876,147.9569,148.0316,7420.0
2017-10-11 10:40:00,158.55,158.65,158.34,158.44,8302.0,148.0036,148.0969,147.8075,147.9009,8302.0
2017-10-11 10:50:00,158.34,158.54,158.3,158.46,12393.0,147.8075,147.9942,147.7702,147.9196,12393.0
2017-10-11 11:00:00,158.49,158.55,158.38,158.44,25667.0,147.9476,148.0036,147.8449,147.9009,25667.0
2017-10-11 11:10:00,158.44,158.5,158.37,158.45,6803.0,147.9009,147.9569,147.8355,147.9102,6803.0
2017-10-11 11:20:00,158.48,158.5,158.43,158.49,8446.0,147.9382,147.9569,147.8915,147.9476,8446.0
2017-10-11 11:30:00,158.49,158.52,158.45,158.49,14821.0,147.9476,147.9756,147.9102,147.9476,14821.0
2017-10-11 11:40:00,158.5,158.52,158.31,158.37,8596.0,147.9569,147.9756,147.7795,147.8355,8596.0
2017-10-11 11:50:00,158.37,158.39,158.31,158.31,5003.0,147.8355,147.8542,147.7795,147.7795,5003.0
2017-10-11 12:00:00,158.34,158.47,158.3,158.45,7774.0,147.8075,147.9289,147.7702,147.9102,7774.0
2017-10-11 12:10:00,158.42,158.47,158.31,158.46,7088.0,147.8822,147.9289,147.7795,147.9196,7088.0
2017-10-11 12:20:00,158.45,158.51,158.41,158.42,11330.0,147.9102,147.9662,147.8729,147.8822,11330.0
2017-10-11 12:30:00,158.42,158.43,158.35,158.43,10171.0,147.8822,147.8915,147.8169,147.8915,10171.0
2017-10-11 12:40:00,158.44,158.44,158.35,158.42,7154.0,147.9009,147.9009,147.8169,147.8822,7154.0
2017-10-11 12:50:00,158.42,158.45,158.37,158.45,6540.0,147.8822,147.9102,147.8355,147.9102,6540.0
2017-10-11 13:00:00,158.44,158.45,158.23,158.27,15157.0,147.9009,147.9102,147.7049,147.7422,15157.0
2017-10-11 13:10:00,158.27,158.27,158.09,158.2,10189.0,147.7422,147.7422,147.5742,147.6768,10189.0
2017-10-11 13:20:00,158.2,158.2,158.1,158.11,9334.0,147.6768,147.6768,147.5835,147.5928,9334.0
2017-10-11 13:30:00,158.1,158.14,158.01,158.09,44632.0,147.5835,147.6208,147.4995,147.5742,44632.0
2017-10-11 13:40:00,158.12,158.27,158.11,158.24,27212.0,147.6022,147.7422,147.5928,147.7142,27212.0
2017-10-11 13:50:00,158.25,158.4,158.2,158.36,45389.0,147.7235,147.8635,147.6768,147.8262,45389.0
2017-10-11 14:00:00,158.32,158.59,158.32,158.56,17672.0,147.7889,148.0409,147.7889,148.0129,17672.0
2017-10-11 14:10:00,158.54,158.64,158.34,158.4,42199.0,147.9942,148.0876,147.8075,147.8635,42199.0
2017-10-11 14:20:00,158.39,158.4,158.28,158.37,5620.0,147.8542,147.8635,147.7515,147.8355,5620.0
2017-10-11 14:30:00,158.39,158.54,158.31,158.51,299173.0,147.8542,147.9942,147.7795,147.9662,299173.0
2017-10-11 14:40:00,158.6,158.6,158.37,158.47,41831.0,148.0502,148.0502,147.8355,147.9289,41831.0
2017-10-11 14:50:00,158.46,158.5,158.38,158.43,47751.0,147.9196,147.9569,147.8449,147.8915,47751.0
2017-10-11 15:00:00,158.43,158.47,158.33,158.43,53231.0,147.8915,147.9289,147.7982,147.8915,53231.0
2017-10-11 15:10:00,158.43,158.83,158.35,158.78,58365.0,147.8915,148.2649,147.8169,148.2183,58365.0
2017-10-11 15:20:00,158.84,158.96,158.79,158.85,23121.0,148.2743,148.3863,148.2276,148.2836,23121.0
2017-10-11 15:30:00,158.86,158.99,158.76,158.96,17123.0,148.2929,148.4143,148.1996,148.3863,17123.0
2017-10-11 15:40:00,158.96,158.97,158.85,158.93,37028.0,148.3863,148.3956,148.2836,148.3583,37028.0
2017-10-11 15:50:00,158.95,159.04,158.8,159.01,101931.0,148.377,148.461,148.2369,148.433,101931.0
2017-10-12 09:30:00,159.32,159.7,159.02,159.2,87998.0,148.7223,149.0771,148.4423,148.6103,87998.0
2017-10-12 09:40:00,159.12,159.69,159.11,159.69,14908.0,148.5356,149.0677,148.5263,149.0677,14908.0
2017-10-12 09:50:00,159.64,159.9,159.51,159.64,17100.0,149.0211,149.2638,148.8997,149.0211,17100.0
2017-10-12 10:00:00,159.68,159.96,159.37,159.78,46765.0,149.0584,149.3198,148.769,149.1517,46765.0
2017-10-12 10:10:00,159.6,159.83,159.42,159.83,9095.0,148.9837,149.1984,148.8157,149.1984,9095.0
2017-10-12 10:20:00,159.85,159.88,159.51,159.88,8702.0,149.2171,149.2451,148.8997,149.2451,8702.0
2017-10-12 10:30:00,159.89,159.98,159.75,159.87,7435.0,149.2544,149.3384,149.1237,149.2358,7435.0
2017-10-12 10:40:00,159.91,160.15,159.7,159.86,42843.0,149.2731,149.4971,149.0771,149.2264,42843.0
2017-10-12 10:50:00,159.92,159.96,159.8,159.92,20850.0,149.2824,149.3198,149.1704,149.2824,20850.0
2017-10-12 11:00:00,159.86,160.06,159.85,160.0,9662.0,149.2264,149.4131,149.2171,149.3571,9662.0
2017-10-12 11:10:00,160.06,160.14,159.61,160.08,23911.0,149.4131,149.4878,148.9931,149.4318,23911.0
2017-10-12 11:20:00,160.13,160.43,160.13,160.43,7568.0,149.4785,149.7585,149.4785,149.7585,7568.0
2017-10-12 11:30:00,160.38,160.54,160.34,160.54,10758.0,149.7118,149.8612,149.6745,149.8612,10758.0
2017-10-12 11:40:00,160.57,160.6,160.45,160.47,6647.0,149.8892,149.9172,149.7772,149.7959,6647.0
2017-10-12 11:50:00,160.53,160.57,160.45,160.51,5121.0,149.8519,149.8892,149.7772,149.8332,5121.0
2017-10-12 12:00:00,160.5,160.55,160.45,160.55,6845.0,149.8239,149.8705,149.7772,149.8705,6845.0
2017-10-12 12:10:00,160.53,160.7,160.53,160.7,5498.0,149.8519,150.0106,149.8519,150.0106,5498.0
2017-10-12 12:20:00,160.74,161.06,160.68,161.04,18756.0,150.0479,150.3466,149.9919,150.3279,18756.0
2017-10-12 12:30:00,161.05,161.18,160.99,161.15,14679.0,150.3373,150.4586,150.2813,150.4306,14679.0
2017-10-12 12:40:00,161.17,161.29,161.13,161.29,6193.0,150.4493,150.5613,150.4119,150.5613,6193.0
2017-10-12 12:50:00,161.26,161.47,161.2,161.45,9932.0,150.5333,150.7293,150.4773,150.7107,9932.0
2017-10-12 13:00:00,161.41,161.5,161.4,161.49,5215.0,150.6733,150.7573,150.664,150.748,5215.0
2017-10-12 13:10:00,161.5,161.66,161.41,161.63,20967.0,150.7573,150.9067,150.6733,150.8787,20967.0
2017-10-12 13:20:00,161.6,161.61,161.48,161.59,6287.0,150.8507,150.86,150.7387,150.8414,6287.0
2017-10-12 13:30:00,161.6,161.6,161.44,161.51,11732.0,150.8507,150.8507,150.7013,150.7667,11732.0
2017-10-12 13:40:00,161.48,161.48,161.11,161.13,8140.0,150.7387,150.7387,150.3933,150.4119,8140.0
2017-10-12 13:50:00,161.13,161.26,161.1,161.18,10701.0,150.4119,150.5333,150.3839,150.4586,10701.0
2017-10-12 14:00:00,161.2,161.24,161.11,161.19,9103.0,150.4773,150.5146,150.3933,150.468,9103.0
2017-10-12 14:10:00,161.2,161.4,161.17,161.4,4525.0,150.4773,150.664,150.4493,150.664,4525.0
2017-10-12 14:20:00,161.42,161.5,161.37,161.5,6571.0,150.6827,150.7573,150.636,150.7573,6571.0
2017-10-12 14:30:00,161.49,161.53,161.41,161.53,13138.0,150.748,150.7853,150.6733,150.7853,13138.0
2017-10-12 14:40:00,161.49,161.51,161.29,161.32,13176.0,150.748,150.7667,150.5613,150.5893,13176.0
2017-10-12 14:50:00,161.3,161.41,161.15,161.22,12800.0,150.5706,150.6733,150.4306,150.496,12800.0
2017-10-12 15:00:00,161.21,161.41,161.16,161.41,10572.0,150.4866,150.6733,150.44,150.6733,10572.0
2017-10-12 15:10:00,161.41,161.54,161.29,161.34,13503.0,150.6733,150.7947,150.5613,150.608,13503.0
2017-10-12 15:20:00,161.36,161.4,161.27,161.31,20186.0,150.6266,150.664,150.5426,150.58,20186.0
2017-10-12 15:30:00,161.34,161.36,161.11,161.11,23544.0,150.608,150.6266,150.3933,150.3933,23544.0
2017-10-12 15:40:00,161.11,161.18,161.07,161.09,32659.0,150.3933,150.4586,150.3559,150.3746,32659.0
2017-10-12 15:50:00,161.09,161.18,160.99,161.13,69111.0,150.3746,150.4586,150.2813,150.4119,69111.0
2017-10-13 09:30:00,161.28,162.0,160.55,161.37,20556.0,150.552,151.2241,149.8705,150.636,20556.0
2017-10-13 09:40:00,161.36,161.58,161.26,161.58,4700.0,150.6266,150.832,150.5333,150.832,4700.0
2017-10-13 09:50:00,161.58,161.69,161.31,161.41,81820.0,150.832,150.9347,150.58,150.6733,81820.0
2017-10-13 10:00:00,161.47,161.71,161.2,161.6,14954.0,150.7293,150.9534,150.4773,150.8507,14954.0
2017-10-13 10:10:00,161.63,161.9,161.42,161.9,14831.0,150.8787,151.1307,150.6827,151.1307,14831.0
2017-10-13 10:20:00,161.9,161.98,161.55,161.83,19192.0,151.1307,151.2054,150.804,151.0654,19192.0
2017-10-13 10:30:00,161.87,162.23,161.84,162.22,15447.0,151.1027,151.4388,151.0747,151.4294,15447.0
2017-10-13 10:40:00,162.22,162.47,161.94,161.96,21584.0,151.4294,151.6628,151.1681,151.1867,21584.0
2017-10-13 10:50:00,161.97,162.21,161.9,162.07,27743.0,151.1961,151.4201,151.1307,151.2894,27743.0
2017-10-13 11:00:00,162.11,162.25,162.07,162.18,10935.0,151.3268,151.4574,151.2894,151.3921,10935.0
2017-10-13 11:10:00,162.19,162.25,162.08,162.24,12303.0,151.4014,151.4574,151.2988,151.4481,12303.0
2017-10-13 11:20:00,162.21,162.64,162.15,162.64,64100.0,151.4201,151.8215,151.3641,151.8215,64100.0
2017-10-13 11:30:00,162.6,162.65,162.46,162.6,9473.0,151.7842,151.8308,151.6535,151.7842,9473.0
2017-10-13 11:40:00,162.6,162.66,162.42,162.58,9990.0,151.7842,151.8402,151.6161,151.7655,9990.0
2017-10-13 11:50:00,162.55,162.75,162.52,162.7,14583.0,151.7375,151.9242,151.7095,151.8775,14583.0
2017-10-13 12:00:00,162.7,162.72,162.5,162.71,24675.0,151.8775,151.8962,151.6908,151.8868,24675.0
2017-10-13 12:10:00,162.72,162.76,162.46,162.55,8351.0,151.8962,151.9335,151.6535,151.7375,8351.0
2017-10-13 12:20:00,162.53,162.63,162.48,162.63,7000.0,151.7188,151.8122,151.6721,151.8122,7000.0
2017-10-13 12:30:00,162.66,162.82,162.62,162.78,7200.0,151.8402,151.9895,151.8028,151.9522,7200.0
2017-10-13 12:40:00,162.77,162.77,162.6,162.72,8637.0,151.9429,151.9429,151.7842,151.8962,8637.0
2017-10-13 12:50:00,162.69,162.7,162.56,162.56,11325.0,151.8682,151.8775,151.7468,151.7468,11325.0
2017-10-13 13:00:00,162.6,162.87,162.6,162.82,8341.0,151.7842,152.0362,151.7842,151.9895,8341.0
2017-10-13 13:10:00,162.86,162.96,162.84,162.9,11716.0,152.0269,152.1202,152.0082,152.0642,11716.0
2017-10-13 13:20:00,162.9,162.91,162.5,162.56,21517.0,152.0642,152.0735,151.6908,151.7468,21517.0
2017-10-13 13:30:00,162.6,162.71,162.38,162.39,15563.0,151.7842,151.8868,151.5788,151.5881,15563.0
2017-10-13 13:40:00,162.4,162.4,162.02,162.1,27306.0,151.5975,151.5975,151.2427,151.3174,27306.0
2017-10-13 13:50:00,162.12,162.16,161.86,161.92,13514.0,151.3361,151.3734,151.0934,151.1494,13514.0
2017-10-13 14:00:00,161.9,162.21,161.85,162.21,16033.0,151.1307,151.4201,151.0841,151.4201,16033.0
2017-10-13 14:10:00,162.22,162.27,162.08,162.19,19403.0,151.4294,151.4761,151.2988,151.4014,19403.0
2017-10-13 14:20:00,162.18,162.28,162.13,162.24,14102.0,151.3921,151.4855,151.3454,151.4481,14102.0
2017-10-13 14:30:00,162.18,162.29,162.1,162.1,9974.0,151.3921,151.4948,151.3174,151.3174,9974.0
2017-10-13 14:40:00,162.1,162.1,161.87,161.93,11127.0,151.3174,151.3174,151.1027,151.1587,11127.0
2017-10-13 14:50:00,161.96,161.96,161.74,161.77,16361.0,151.1867,151.1867,150.9814,151.0094,16361.0
2017-10-13 15:00:00,161.8,161.85,161.74,161.84,17141.0,151.0374,151.0841,150.9814,151.0747,17141.0
2017-10-13 15:10:00,161.87,162.04,161.87,161.95,14419.0,151.1027,151.2614,151.1027,151.1774,14419.0
2017-10-13 15:20:00,161.93,161.99,161.67,161.91,14234.0,151.1587,151.2147,150.916,151.1401,14234.0
2017-10-13 15:30:00,161.91,161.99,161.88,161.94,13332.0,151.1401,151.2147,151.1121,151.1681,13332.0
2017-10-13 15:40:00,161.96,161.96,161.74,161.76,22284.0,151.1867,151.1867,150.9814,151.0,22284.0
2017-10-13 15:50:00,161.76,161.83,161.68,161.81,48083.0,151.0,151.0654,150.9254,151.0467,48083.0
2017-10-16 09:30:00,161.82,162.46,161.57,162.13,32122.0,151.0561,151.6535,150.8227,151.3454,32122.0
2017-10-16 09:40:00,162.07,162.22,161.79,162.04,28561.0,151.2894,151.4294,151.028,151.2614,28561.0
2017-10-16 09:50:00,162.11,162.32,162.0,162.0,26848.0,151.3268,151.5228,151.2241,151.2241,26848.0
2017-10-16 10:00:00,162.0,162.31,161.92,162.18,9032.0,151.2241,151.5135,151.1494,151.3921,9032.0
2017-10-16 10:10:00,162.16,162.16,161.98,162.16,15690.0,151.3734,151.3734,151.2054,151.3734,15690.0
2017-10-16 10:20:00,162.12,162.14,162.0,162.02,14185.0,151.3361,151.3548,151.2241,151.2427,14185.0
2017-10-16 10:30:00,162.0,162.15,161.95,162.06,17885.0,151.2241,151.3641,151.1774,151.2801,17885.0
2017-10-16 10:40:00,162.07,162.15,161.99,162.13,8323.0,151.2894,151.3641,151.2147,151.3454,8323.0
2017-10-16 10:50:00,162.16,162.19,162.04,162.04,62532.0,151.3734,151.4014,151.2614,151.2614,62532.0
2017-10-16 11:00:00,162.03,162.24,161.9,162.23,11542.0,151.2521,151.4481,151.1307,151.4388,11542.0
2017-10-16 11:10:00,162.22,162.3,162.08,162.1,14302.0,151.4294,151.5041,151.2988,151.3174,14302.0
2017-10-16 11:20:00,162.1,162.29,162.1,162.23,11685.0,151.3174,151.4948,151.3174,151.4388,11685.0
2017-10-16 11:30:00,162.23,162.3,162.13,162.14,12656.0,151.4388,151.5041,151.3454,151.3548,12656.0
2017-10-16 11:40:00,162.16,162.29,162.13,162.28,16825.0,151.3734,151.4948,151.3454,151.4855,16825.0
2017-10-16 11:50:00,162.32,162.39,162.28,162.31,14560.0,151.5228,151.5881,151.4855,151.5135,14560.0
2017-10-16 12:00:00,162.31,162.34,162.16,162.17,5800.0,151.5135,151.5415,151.3734,151.3828,5800.0
2017-10-16 12:10:00,162.19,162.19,161.94,162.04,11868.0,151.4014,151.4014,151.1681,151.2614,11868.0
2017-10-16 12:20:00,162.03,162.06,161.9,161.97,9530.0,151.2521,151.2801,151.1307,151.1961,9530.0
2017-10-16 12:30:00,162.0,162.0,161.86,161.94,8100.0,151.2241,151.2241,151.0934,151.1681,8100.0
2017-10-16 12:40:00,161.94,161.97,161.82,161.87,10728.0,151.1681,151.1961,151.0561,151.1027,10728.0
2017-10-16 12:50:00,161.89,161.89,161.74,161.77,12707.0,151.1214,151.1214,150.9814,151.0094,12707.0
2017-10-16 13:00:00,161.79,161.91,161.68,161.9,9055.0,151.028,151.1401,150.9254,151.1307,9055.0
2017-10-16 13:10:00,161.91,161.93,161.8,161.91,9570.0,151.1401,151.1587,151.0374,151.1401,9570.0
2017-10-16 13:20:00,161.91,161.91,161.82,161.88,7200.0,151.1401,151.1401,151.0561,151.1121,7200.0
2017-10-16 13:30:00,161.89,162.1,161.86,162.09,7510.0,151.1214,151.3174,151.0934,151.3081,7510.0
2017-10-16 13:40:00,162.09,162.24,162.06,162.16,6800.0,151.3081,151.4481,151.2801,151.3734,6800.0
2017-10-16 13:50:00,162.2,162.32,162.2,162.27,7512.0,151.4108,151.5228,151.4108,151.4761,7512.0
2017-10-16 14:00:00,162.3,162.3,162.01,162.09,9018.0,151.5041,151.5041,151.2334,151.3081,9018.0
2017-10-16 14:10:00,162.03,162.2,162.0,162.19,52982.0,151.2521,151.4108,151.2241,151.4014,52982.0
2017-10-16 14:20:00,162.2,162.2,162.01,162.18,13383.0,151.4108,151.4108,151.2334,151.3921,13383.0
2017-10-16 14:30:00,162.17,162.24,162.14,162.16,9152.0,151.3828,151.4481,151.3548,151.3734,9152.0
2017-10-16 14:40:00,162.11,162.14,161.97,162.06,6403.0,151.3268,151.3548,151.1961,151.2801,6403.0
2017-10-16 14:50:00,162.06,162.17,162.04,162.14,8597.0,151.2801,151.3828,151.2614,151.3548,8597.0
2017-10-16 15:00:00,162.2,162.2,162.06,162.13,9327.0,151.4108,151.4108,151.2801,151.3454,9327.0
2017-10-16 15:10:00,162.14,162.24,162.09,162.22,13179.0,151.3548,151.4481,151.3081,151.4294,13179.0
2017-10-16 15:20:00,162.23,162.33,162.2,162.27,14506.0,151.4388,151.5321,151.4108,151.4761,14506.0
2017-10-16 15:30:00,162.3,162.44,162.24,162.41,18472.0,151.5041,151.6348,151.4481,151.6068,18472.0
2017-10-16 15:40:00,162.42,162.42,162.29,162.31,46751.0,151.6161,151.6161,151.4948,151.5135,46751.0
2017-10-16 15:50:00,162.32,162.53,162.32,162.45,77563.0,151.5228,151.7188,151.5228,151.6441,77563.0
2017-10-17 09:30:00,162.76,162.87,162.28,162.45,12147.0,151.9335,152.0362,151.4855,151.6441,12147.0
2017-10-17 09:40:00,162.51,162.72,162.47,162.65,23394.0,151.7002,151.8962,151.6628,151.8308,23394.0
2017-10-17 09:50:00,162.68,162.87,162.51,162.54,118609.0,151.8588,152.0362,151.7002,151.7282,118609.0
2017-10-17 10:00:00,162.47,162.47,162.26,162.34,9778.0,151.6628,151.6628,151.4668,151.5415,9778.0
2017-10-17 10:10:00,162.28,162.3,161.92,161.94,13512.0,151.4855,151.5041,151.1494,151.1681,13512.0
2017-10-17 10:20:00,161.93,162.12,161.79,162.01,14384.0,151.1587,151.3361,151.028,151.2334,14384.0
2017-10-17 10:30:00,162.01,162.04,161.82,161.93,13015.0,151.2334,151.2614,151.0561,151.1587,13015.0
2017-10-17 10:40:00,161.92,161.94,161.64,161.65,20734.0,151.1494,151.1681,150.888,150.8974,20734.0
2017-10-17 10:50:00,161.67,162.06,161.63,161.73,21116.0,150.916,151.2801,150.8787,150.972,21116.0
2017-10-17 11:00:00,161.72,161.84,161.67,161.72,14395.0,150.9627,151.0747,150.916,150.9627,14395.0
2017-10-17 11:10:00,161.73,161.94,161.7,161.89,16926.0,150.972,151.1681,150.944,151.1214,16926.0
2017-10-17 11:20:00,161.84,161.93,161.76,161.87,7255.0,151.0747,151.1587,151.0,151.1027,7255.0
2017-10-17 11:30:00,161.87,161.9,161.72,161.86,11239.0,151.1027,151.1307,150.9627,151.0934,11239.0
2017-10-17 11:40:00,161.87,161.98,161.77,161.81,9294.0,151.1027,151.2054,151.0094,151.0467,9294.0
2017-10-17 11:50:00,161.86,161.91,161.74,161.77,10687.0,151.0934,151.1401,150.9814,151.0094,10687.0
2017-10-17 12:00:00,161.76,161.85,161.7,161.73,9437.0,151.0,151.0841,150.944,150.972,9437.0
2017-10-17 12:10:00,161.76,161.78,161.63,161.72,8598.0,151.0,151.0187,150.8787,150.9627,8598.0
2017-10-17 12:20:00,161.66,161.72,161.54,161.54,8800.0,150.9067,150.9627,150.7947,150.7947,8800.0
2017-10-17 12:30:00,161.54,161.75,161.54,161.67,10753.0,150.7947,150.9907,150.7947,150.916,10753.0
2017-10-17 12:40:00,161.66,161.75,161.62,161.71,8707.0,150.9067,150.9907,150.8694,150.9534,8707.0
2017-10-17 12:50:00,161.71,161.73,161.57,161.57,7400.0,150.9534,150.972,150.8227,150.8227,7400.0
2017-10-17 13:00:00,161.6,161.65,161.47,161.54,23633.0,150.8507,150.8974,150.7293,150.7947,23633.0
2017-10-17 13:10:00,161.54,161.68,161.51,161.68,6600.0,150.7947,150.9254,150.7667,150.9254,6600.0
2017-10-17 13:20:00,161.68,161.73,161.51,161.55,8184.0,150.9254,150.972,150.7667,150.804,8184.0
2017-10-17 13:30:00,161.54,161.65,161.43,161.53,9241.0,150.7947,150.8974,150.692,150.7853,9241.0
2017-10-17 13:40:00,161.53,161.59,161.38,161.44,6810.0,150.7853,150.8414,150.6453,150.7013,6810.0
2017-10-17 13:50:00,161.45,161.45,161.26,161.35,7800.0,150.7107,150.7107,150.5333,150.6173,7800.0
2017-10-17 14:00:00,161.36,161.47,161.35,161.36,11722.0,150.6266,150.7293,150.6173,150.6266,11722.0
2017-10-17 14:10:00,161.42,161.46,161.33,161.33,9656.0,150.6827,150.72,150.5986,150.5986,9656.0
2017-10-17 14:20:00,161.35,161.43,161.25,161.31,13828.0,150.6173,150.692,150.524,150.58,13828.0
2017-10-17 14:30:00,161.28,161.28,161.14,161.22,10806.0,150.552,150.552,150.4213,150.496,10806.0
2017-10-17 14:40:00,161.21,161.31,161.17,161.3,28783.0,150.4866,150.58,150.4493,150.5706,28783.0
2017-10-17 14:50:00,161.27,161.42,161.25,161.33,8199.0,150.5426,150.6827,150.524,150.5986,8199.0
2017-10-17 15:00:00,161.34,161.46,161.34,161.42,11007.0,150.608,150.72,150.608,150.6827,11007.0
2017-10-17 15:10:00,161.4,161.47,161.36,161.38,24532.0,150.664,150.7293,150.6266,150.6453,24532.0
2017-10-17 15:20:00,161.38,161.51,161.37,161.51,13818.0,150.6453,150.7667,150.636,150.7667,13818.0
2017-10-17 15:30:00,161.51,161.64,161.47,161.55,22112.0,150.7667,150.888,150.7293,150.804,22112.0
2017-10-17 15:40:00,161.55,161.59,161.52,161.55,23243.0,150.804,150.8414,150.776,150.804,23243.0
2017-10-17 15:50:00,161.56,161.67,161.51,161.66,55804.0,150.8133,150.916,150.7667,150.9067,55804.0
2017-10-18 09:30:00,161.97,162.29,161.15,161.5,17689.0,151.1961,151.4948,150.4306,150.7573,17689.0
2017-10-18 09:40:00,161.34,161.62,161.18,161.4,38102.0,150.608,150.8694,150.4586,150.664,38102.0
2017-10-18 09:50:00,161.47,161.51,161.26,161.44,13790.0,150.7293,150.7667,150.5333,150.7013,13790.0
2017-10-18 10:00:00,161.42,161.54,161.4,161.53,13324.0,150.6827,150.7947,150.664,150.7853,13324.0
2017-10-18 10:10:00,161.51,161.63,161.4,161.63,14017.0,150.7667,150.8787,150.664,150.8787,14017.0
2017-10-18 10:20:00,161.69,161.77,161.35,161.42,11531.0,150.9347,151.0094,150.6173,150.6827,11531.0
2017-10-18 10:30:00,161.46,161.54,161.43,161.48,11199.0,150.72,150.7947,150.692,150.7387,11199.0
2017-10-18 10:40:00,161.48,161.51,161.35,161.47,10273.0,150.7387,150.7667,150.6173,150.7293,10273.0
2017-10-18 10:50:00,161.44,161.45,161.27,161.27,11900.0,150.7013,150.7107,150.5426,150.5426,11900.0
2017-10-18 11:00:00,161.27,161.56,161.27,161.49,15117.0,150.5426,150.8133,150.5426,150.748,15117.0
2017-10-18 11:10:00,161.49,161.53,161.37,161.46,12895.0,150.748,150.7853,150.636,150.72,12895.0
2017-10-18 11:20:00,161.5,161.54,161.4,161.43,8239.0,150.7573,150.7947,150.664,150.692,8239.0
2017-10-18 11:30:00,161.42,161.5,161.39,161.45,8604.0,150.6827,150.7573,150.6547,150.7107,8604.0
2017-10-18 11:40:00,161.46,161.46,161.33,161.36,5776.0,150.72,150.72,150.5986,150.6266,5776.0
2017-10-18 11:50:00,161.39,161.48,161.39,161.43,5426.0,150.6547,150.7387,150.6547,150.692,5426.0
2017-10-18 12:00:00,161.42,161.44,161.36,161.43,7760.0,150.6827,150.7013,150.6266,150.692,7760.0
2017-10-18 12:10:00,161.45,161.51,161.39,161.44,6102.0,150.7107,150.7667,150.6547,150.7013,6102.0
2017-10-18 12:20:00,161.42,161.5,161.37,161.44,9344.0,150.6827,150.7573,150.636,150.7013,9344.0
2017-10-18 12:30:00,161.46,161.71,161.45,161.67,9986.0,150.72,150.9534,150.7107,150.916,9986.0
2017-10-18 12:40:00,161.7,161.72,161.59,161.64,9604.0,150.944,150.9627,150.8414,150.888,9604.0
2017-10-18 12:50:00,161.65,161.66,161.56,161.58,6571.0,150.8974,150.9067,150.8133,150.832,6571.0
2017-10-18 13:00:00,161.59,161.67,161.57,161.64,19777.0,150.8414,150.916,150.8227,150.888,19777.0
2017-10-18 13:10:00,161.66,161.71,161.6,161.6,8945.0,150.9067,150.9534,150.8507,150.8507,8945.0
2017-10-18 13:20:00,161.59,161.63,161.56,161.61,29699.0,150.8414,150.8787,150.8133,150.86,29699.0
2017-10-18 13:30:00,161.62,161.8,161.61,161.8,9556.0,150.8694,151.0374,150.86,151.0374,9556.0
2017-10-18 13:40:00,161.76,161.83,161.73,161.81,9356.0,151.0,151.0654,150.972,151.0467,9356.0
2017-10-18 13:50:00,161.81,161.83,161.61,161.64,14393.0,151.0467,151.0654,150.86,150.888,14393.0
2017-10-18 14:00:00,161.63,161.64,161.45,161.5,17589.0,150.8787,150.888,150.7107,150.7573,17589.0
2017-10-18 14:10:00,161.5,161.52,161.43,161.43,17011.0,150.7573,150.776,150.692,150.692,17011.0
2017-10-18 14:20:00,161.44,161.44,161.14,161.3,12486.0,150.7013,150.7013,150.4213,150.5706,12486.0
2017-10-18 14:30:00,161.29,161.33,161.23,161.25,9210.0,150.5613,150.5986,150.5053,150.524,9210.0
2017-10-18 14:40:00,161.31,161.32,161.24,161.25,7974.0,150.58,150.5893,150.5146,150.524,7974.0
2017-10-18 14:50:00,161.24,161.27,161.14,161.18,13265.0,150.5146,150.5426,150.4213,150.4586,13265.0
2017-10-18 15:00:00,161.16,161.22,161.12,161.19,12628.0,150.44,150.496,150.4026,150.468,12628.0
2017-10-18 15:10:00,161.18,161.39,161.18,161.35,13510.0,150.4586,150.6547,150.4586,150.6173,13510.0
2017-10-18 15:20:00,161.36,161.62,161.35,161.61,19262.0,150.6266,150.8694,150.6173,150.86,19262.0
2017-10-18 15:30:00,161.6,161.68,161.54,161.61,30325.0,150.8507,150.9254,150.7947,150.86,30325.0
2017-10-18 15:40:00,161.61,161.65,161.43,161.65,38326.0,150.86,150.8974,150.692,150.8974,38326.0
2017-10-18 15:50:00,161.64,161.64,161.18,161.28,103839.0,150.888,150.888,150.4586,150.552,103839.0
2017-10-19 09:30:00,160.48,160.95,159.77,160.28,34346.0,149.8052,150.2439,149.1424,149.6185,34346.0
2017-10-19 09:40:00,160.41,160.44,159.71,159.85,21656.0,149.7398,149.7678,149.0864,149.2171,21656.0
2017-10-19 09:50:00,159.85,159.85,159.42,159.63,16867.0,149.2171,149.2171,148.8157,149.0117,16867.0
2017-10-19 10:00:00,159.63,159.86,159.5,159.71,20701.0,149.0117,149.2264,148.8904,149.0864,20701.0
2017-10-19 10:10:00,159.74,159.9,159.62,159.84,27457.0,149.1144,149.2638,149.0024,149.2078,27457.0
2017-10-19 10:20:00,159.83,159.88,159.57,159.61,12835.0,149.1984,149.2451,148.9557,148.9931,12835.0
2017-10-19 10:30:00,159.65,159.71,159.53,159.69,21419.0,149.0304,149.0864,148.9184,149.0677,21419.0
2017-10-19 10:40:00,159.64,159.92,159.63,159.89,18465.0,149.0211,149.2824,149.0117,149.2544,18465.0
2017-10-19 10:50:00,159.88,160.13,159.88,160.11,17261.0,149.2451,149.4785,149.2451,149.4598,17261.0
2017-10-19 11:00:00,160.08,160.15,160.01,160.09,15221.0,149.4318,149.4971,149.3664,149.4411,15221.0
2017-10-19 11:10:00,160.11,160.12,159.99,160.01,18647.0,149.4598,149.4691,149.3478,149.3664,18647.0
2017-10-19 11:20:00,160.03,160.17,159.97,160.06,12507.0,149.3851,149.5158,149.3291,149.4131,12507.0
2017-10-19 11:30:00,160.07,160.34,160.04,160.31,14294.0,149.4225,149.6745,149.3945,149.6465,14294.0
2017-10-19 11:40:00,160.34,160.55,160.32,160.46,10733.0,149.6745,149.8705,149.6558,149.7865,10733.0
2017-10-19 11:50:00,160.44,160.47,160.29,160.34,83516.0,149.7678,149.7959,149.6278,149.6745,83516.0
2017-10-19 12:00:00,160.36,160.36,160.1,160.16,8327.0,149.6932,149.6932,149.4505,149.5065,8327.0
2017-10-19 12:10:00,160.16,160.17,159.97,160.03,14906.0,149.5065,149.5158,149.3291,149.3851,14906.0
2017-10-19 12:20:00,160.03,160.03,159.84,159.84,11709.0,149.3851,149.3851,149.2078,149.2078,11709.0
2017-10-19 12:30:00,159.83,159.85,159.71,159.71,12831.0,149.1984,149.2171,149.0864,149.0864,12831.0
2017-10-19 12:40:00,159.68,159.68,159.5,159.53,18897.0,149.0584,149.0584,148.8904,148.9184,18897.0
2017-10-19 12:50:00,159.55,159.56,159.29,159.36,13885.0,148.937,148.9464,148.6943,148.7597,13885.0
2017-10-19 13:00:00,159.39,159.52,159.32,159.51,28821.0,148.7877,148.909,148.7223,148.8997,28821.0
2017-10-19 13:10:00,159.51,159.52,159.3,159.4,15873.0,148.8997,148.909,148.7037,148.797,15873.0
2017-10-19 13:20:00,159.37,159.48,159.26,159.46,17259.0,148.769,148.8717,148.6663,148.853,17259.0
2017-10-19 13:30:00,159.48,159.48,159.25,159.27,13512.0,148.8717,148.8717,148.657,148.6757,13512.0
2017-10-19 13:40:00,159.26,159.29,159.17,159.17,12818.0,148.6663,148.6943,148.5823,148.5823,12818.0
2017-10-19 13:50:00,159.18,159.24,159.03,159.15,19730.0,148.5917,148.6477,148.4516,148.5637,19730.0
2017-10-19 14:00:00,159.16,159.16,159.05,159.09,14753.0,148.573,148.573,148.4703,148.5076,14753.0
2017-10-19 14:10:00,159.09,159.25,159.06,159.13,14090.0,148.5076,148.657,148.4796,148.545,14090.0
2017-10-19 14:20:00,159.14,159.19,159.11,159.11,10342.0,148.5543,148.601,148.5263,148.5263,10342.0
2017-10-19 14:30:00,159.13,159.14,159.06,159.1,22399.0,148.545,148.5543,148.4796,148.517,22399.0
2017-10-19 14:40:00,159.08,159.19,159.08,159.15,13710.0,148.4983,148.601,148.4983,148.5637,13710.0
2017-10-19 14:50:00,159.15,159.18,158.93,159.01,23643.0,148.5637,148.5917,148.3583,148.433,23643.0
2017-10-19 15:00:00,159.03,159.18,158.93,159.18,40230.0,148.4516,148.5917,148.3583,148.5917,40230.0
2017-10-19 15:10:00,159.18,159.19,158.97,159.0,23024.0,148.5917,148.601,148.3956,148.4236,23024.0
2017-10-19 15:20:00,159.0,159.23,158.95,159.18,31244.0,148.4236,148.6383,148.377,148.5917,31244.0
2017-10-19 15:30:00,159.17,159.4,159.09,159.27,59988.0,148.5823,148.797,148.5076,148.6757,59988.0
2017-10-19 15:40:00,159.28,159.34,159.12,159.17,64371.0,148.685,148.741,148.5356,148.5823,64371.0
2017-10-19 15:50:00,159.17,159.47,159.17,159.43,90261.0,148.5823,148.8624,148.5823,148.825,90261.0
2017-10-20 09:30:00,160.27,160.8,160.15,160.22,53293.0,149.6092,150.1039,149.4971,149.5625,53293.0
2017-10-20 09:40:00,160.18,160.95,160.18,160.42,10385.0,149.5251,150.2439,149.5251,149.7492,10385.0
2017-10-20 09:50:00,160.42,160.75,160.27,160.75,5983.0,149.7492,150.0572,149.6092,150.0572,5983.0
2017-10-20 10:00:00,160.7,160.99,160.65,160.99,8128.0,150.0106,150.2813,149.9639,150.2813,8128.0
2017-10-20 10:10:00,160.99,161.28,160.95,161.17,12398.0,150.2813,150.552,150.2439,150.4493,12398.0
2017-10-20 10:20:00,161.14,161.21,160.95,160.97,19520.0,150.4213,150.4866,150.2439,150.2626,19520.0
2017-10-20 10:30:00,161.0,161.01,160.75,160.84,24048.0,150.2906,150.2999,150.0572,150.1412,24048.0
2017-10-20 10:40:00,160.85,160.85,160.46,160.46,13904.0,150.1506,150.1506,149.7865,149.7865,13904.0
2017-10-20 10:50:00,160.45,160.5,160.24,160.24,18571.0,149.7772,149.8239,149.5811,149.5811,18571.0
2017-10-20 11:00:00,160.28,160.28,160.08,160.17,12584.0,149.6185,149.6185,149.4318,149.5158,12584.0
2017-10-20 11:10:00,160.16,160.16,160.02,160.1,11929.0,149.5065,149.5065,149.3758,149.4505,11929.0
2017-10-20 11:20:00,160.1,160.33,160.08,160.29,5470.0,149.4505,149.6652,149.4318,149.6278,5470.0
2017-10-20 11:30:00,160.3,160.31,160.08,160.31,18210.0,149.6372,149.6465,149.4318,149.6465,18210.0
2017-10-20 11:40:00,160.33,160.55,160.33,160.53,11324.0,149.6652,149.8705,149.6652,149.8519,11324.0
2017-10-20 11:50:00,160.55,160.55,160.46,160.46,8205.0,149.8705,149.8705,149.7865,149.7865,8205.0
2017-10-20 12:00:00,160.46,160.49,160.38,160.47,17771.0,149.7865,149.8145,149.7118,149.7959,17771.0
2017-10-20 12:10:00,160.47,160.91,160.47,160.82,25151.0,149.7959,150.2066,149.7959,150.1226,25151.0
2017-10-20 12:20:00,160.82,161.0,160.7,160.85,12523.0,150.1226,150.2906,150.0106,150.1506,12523.0
2017-10-20 12:30:00,160.88,160.92,160.79,160.86,7220.0,150.1786,150.2159,150.0946,150.1599,7220.0
2017-10-20 12:40:00,160.88,161.08,160.87,160.87,19465.0,150.1786,150.3653,150.1692,150.1692,19465.0
2017-10-20 12:50:00,160.88,160.98,160.81,160.81,7131.0,150.1786,150.2719,150.1132,150.1132,7131.0
2017-10-20 13:00:00,160.8,160.95,160.76,160.95,7100.0,150.1039,150.2439,150.0666,150.2439,7100.0
2017-10-20 13:10:00,160.95,161.02,160.93,161.01,8427.0,150.2439,150.3093,150.2253,150.2999,8427.0
2017-10-20 13:20:00,161.03,161.05,160.92,160.97,6706.0,150.3186,150.3373,150.2159,150.2626,6706.0
2017-10-20 13:30:00,161.03,161.03,160.94,161.02,11487.0,150.3186,150.3186,150.2346,150.3093,11487.0
2017-10-20 13:40:00,161.02,161.04,160.94,161.01,8905.0,150.3093,150.3279,150.2346,150.2999,8905.0
2017-10-20 13:50:00,160.98,161.03,160.94,161.01,4031.0,150.2719,150.3186,150.2346,150.2999,4031.0
2017-10-20 14:00:00,161.03,161.03,160.96,161.02,8270.0,150.3186,150.3186,150.2533,150.3093,8270.0
2017-10-20 14:10:00,161.02,161.04,160.91,161.02,18119.0,150.3093,150.3279,150.2066,150.3093,18119.0
2017-10-20 14:20:00,161.03,161.08,160.97,161.08,10050.0,150.3186,150.3653,150.2626,150.3653,10050.0
2017-10-20 14:30:00,161.06,161.18,161.06,161.18,5742.0,150.3466,150.4586,150.3466,150.4586,5742.0
2017-10-20 14:40:00,161.18,161.33,161.15,161.33,11347.0,150.4586,150.5986,150.4306,150.5986,11347.0
2017-10-20 14:50:00,161.35,161.45,161.23,161.44,10586.0,150.6173,150.7107,150.5053,150.7013,10586.0
2017-10-20 15:00:00,161.44,161.52,161.44,161.47,11973.0,150.7013,150.776,150.7013,150.7293,11973.0
2017-10-20 15:10:00,161.49,161.5,161.38,161.38,10830.0,150.748,150.7573,150.6453,150.6453,10830.0
2017-10-20 15:20:00,161.39,161.41,161.29,161.31,11221.0,150.6547,150.6733,150.5613,150.58,11221.0
2017-10-20 15:30:00,161.32,161.56,161.32,161.51,30303.0,150.5893,150.8133,150.5893,150.7667,30303.0
2017-10-20 15:40:00,161.5,161.54,161.42,161.45,47385.0,150.7573,150.7947,150.6827,150.7107,47385.0
2017-10-20 15:50:00,161.47,161.54,161.26,161.54,70800.0,150.7293,150.7947,150.5333,150.7947,70800.0
2017-10-23 09:30:00,162.34,162.34,161.6,161.69,16137.0,151.5415,151.5415,150.8507,150.9347,16137.0
2017-10-23 09:40:00,161.69,161.83,161.62,161.64,4950.0,150.9347,151.0654,150.8694,150.888,4950.0
2017-10-23 09:50:00,161.67,161.83,161.59,161.77,16982.0,150.916,151.0654,150.8414,151.0094,16982.0
2017-10-23 10:00:00,161.8,161.93,161.52,161.53,11236.0,151.0374,151.1587,150.776,150.7853,11236.0
2017-10-23 10:10:00,161.57,161.79,161.55,161.64,5100.0,150.8227,151.028,150.804,150.888,5100.0
2017-10-23 10:20:00,161.72,162.02,161.67,161.95,3700.0,150.9627,151.2427,150.916,151.1774,3700.0
2017-10-23 10:30:00,161.96,162.12,161.9,162.03,8601.0,151.1867,151.3361,151.1307,151.2521,8601.0
2017-10-23 10:40:00,162.03,162.08,161.86,161.92,12471.0,151.2521,151.2988,151.0934,151.1494,12471.0
2017-10-23 10:50:00,161.95,162.05,161.95,162.04,4600.0,151.1774,151.2708,151.1774,151.2614,4600.0
2017-10-23 11:00:00,162.08,162.13,161.93,162.13,11512.0,151.2988,151.3454,151.1587,151.3454,11512.0
2017-10-23 11:10:00,162.14,162.23,162.05,162.17,7154.0,151.3548,151.4388,151.2708,151.3828,7154.0
2017-10-23 11:20:00,162.2,162.32,162.18,162.32,5628.0,151.4108,151.5228,151.3921,151.5228,5628.0
2017-10-23 11:30:00,162.31,162.34,162.18,162.18,8573.0,151.5135,151.5415,151.3921,151.3921,8573.0
2017-10-23 11:40:00,162.15,162.25,162.07,162.21,8453.0,151.3641,151.4574,151.2894,151.4201,8453.0
2017-10-23 11:50:00,162.2,162.41,162.2,162.41,5505.0,151.4108,151.6068,151.4108,151.6068,5505.0
2017-10-23 12:00:00,162.37,162.4,162.26,162.29,8593.0,151.5695,151.5975,151.4668,151.4948,8593.0
2017-10-23 12:10:00,162.29,162.29,162.09,162.17,12195.0,151.4948,151.4948,151.3081,151.3828,12195.0
2017-10-23 12:20:00,162.13,162.33,162.11,162.26,8315.0,151.3454,151.5321,151.3268,151.4668,8315.0
2017-10-23 12:30:00,162.25,162.36,162.25,162.31,6068.0,151.4574,151.5601,151.4574,151.5135,6068.0
2017-10-23 12:40:00,162.31,162.39,162.28,162.34,3902.0,151.5135,151.5881,151.4855,151.5415,3902.0
2017-10-23 12:50:00,162.35,163.11,162.33,162.82,27715.0,151.5508,152.2602,151.5321,151.9895,27715.0
2017-10-23 13:00:00,162.75,162.87,162.68,162.73,10608.0,151.9242,152.0362,151.8588,151.9055,10608.0
2017-10-23 13:10:00,162.72,162.91,162.72,162.86,10914.0,151.8962,152.0735,151.8962,152.0269,10914.0
2017-10-23 13:20:00,162.87,162.92,162.72,162.78,5140.0,152.0362,152.0829,151.8962,151.9522,5140.0
2017-10-23 13:30:00,162.73,162.77,162.53,162.67,10564.0,151.9055,151.9429,151.7188,151.8495,10564.0
2017-10-23 13:40:00,162.67,162.8,162.59,162.76,7562.0,151.8495,151.9709,151.7748,151.9335,7562.0
2017-10-23 13:50:00,162.73,162.78,162.66,162.69,7390.0,151.9055,151.9522,151.8402,151.8682,7390.0
2017-10-23 14:00:00,162.66,162.66,162.4,162.49,3600.0,151.8402,151.8402,151.5975,151.6815,3600.0
2017-10-23 14:10:00,162.5,162.5,162.34,162.34,4319.0,151.6908,151.6908,151.5415,151.5415,4319.0
2017-10-23 14:20:00,162.37,162.51,162.34,162.47,4281.0,151.5695,151.7002,151.5415,151.6628,4281.0
2017-10-23 14:30:00,162.45,162.52,162.38,162.39,4800.0,151.6441,151.7095,151.5788,151.5881,4800.0
2017-10-23 14:40:00,162.4,162.44,162.3,162.32,4200.0,151.5975,151.6348,151.5041,151.5228,4200.0
2017-10-23 14:50:00,162.36,162.42,162.26,162.41,9014.0,151.5601,151.6161,151.4668,151.6068,9014.0
2017-10-23 15:00:00,162.42,162.46,162.22,162.24,7311.0,151.6161,151.6535,151.4294,151.4481,7311.0
2017-10-23 15:10:00,162.24,162.29,162.17,162.29,7700.0,151.4481,151.4948,151.3828,151.4948,7700.0
2017-10-23 15:20:00,162.27,162.34,162.16,162.22,12114.0,151.4761,151.5415,151.3734,151.4294,12114.0
2017-10-23 15:30:00,162.22,162.28,162.06,162.19,12793.0,151.4294,151.4855,151.2801,151.4014,12793.0
2017-10-23 15:40:00,162.16,162.33,162.12,162.23,22332.0,151.3734,151.5321,151.3361,151.4388,22332.0
2017-10-23 15:50:00,162.2,162.2,162.02,162.15,47871.0,151.4108,151.4108,151.2427,151.3641,47871.0
2017-10-24 09:30:00,162.05,162.05,161.63,161.63,18839.0,151.2708,151.2708,150.8787,150.8787,18839.0
2017-10-24 09:40:00,161.51,161.71,161.18,161.56,17354.0,150.7667,150.9534,150.4586,150.8133,17354.0
2017-10-24 09:50:00,161.6,161.69,161.4,161.4,11481.0,150.8507,150.9347,150.664,150.664,11481.0
2017-10-24 10:00:00,161.42,161.5,161.21,161.43,21970.0,150.6827,150.7573,150.4866,150.692,21970.0
2017-10-24 10:10:00,161.44,161.49,161.1,161.19,14231.0,150.7013,150.748,150.3839,150.468,14231.0
2017-10-24 10:20:00,161.26,161.53,161.24,161.53,14225.0,150.5333,150.7853,150.5146,150.7853,14225.0
2017-10-24 10:30:00,161.48,161.65,161.43,161.57,17186.0,150.7387,150.8974,150.692,150.8227,17186.0
2017-10-24 10:40:00,161.56,161.61,161.44,161.55,27990.0,150.8133,150.86,150.7013,150.804,27990.0
2017-10-24 10:50:00,161.6,161.81,161.58,161.63,13659.0,150.8507,151.0467,150.832,150.8787,13659.0
2017-10-24 11:00:00,161.65,161.73,161.47,161.6,10298.0,150.8974,150.972,150.7293,150.8507,10298.0
2017-10-24 11:10:00,161.6,161.6,161.37,161.5,10741.0,150.8507,150.8507,150.636,150.7573,10741.0
2017-10-24 11:20:00,161.5,161.51,161.34,161.49,19000.0,150.7573,150.7667,150.608,150.748,19000.0
2017-10-24 11:30:00,161.51,161.51,161.41,161.44,5890.0,150.7667,150.7667,150.6733,150.7013,5890.0
2017-10-24 11:40:00,161.46,161.65,161.42,161.61,8064.0,150.72,150.8974,150.6827,150.86,8064.0
2017-10-24 11:50:00,161.61,161.77,161.55,161.72,7130.0,150.86,151.0094,150.804,150.9627,7130.0
2017-10-24 12:00:00,161.7,161.8,161.61,161.76,10240.0,150.944,151.0374,150.86,151.0,10240.0
2017-10-24 12:10:00,161.75,161.8,161.68,161.72,5957.0,150.9907,151.0374,150.9254,150.9627,5957.0
2017-10-24 12:20:00,161.74,162.07,161.71,161.98,9349.0,150.9814,151.2894,150.9534,151.2054,9349.0
2017-10-24 12:30:00,162.01,162.03,161.89,162.0,7553.0,151.2334,151.2521,151.1214,151.2241,7553.0
2017-10-24 12:40:00,162.01,162.02,161.94,161.99,7257.0,151.2334,151.2427,151.1681,151.2147,7257.0
2017-10-24 12:50:00,161.99,161.99,161.86,161.91,4635.0,151.2147,151.2147,151.0934,151.1401,4635.0
2017-10-24 13:00:00,161.9,161.98,161.86,161.93,5366.0,151.1307,151.2054,151.0934,151.1587,5366.0
2017-10-24 13:10:00,161.97,162.02,161.95,161.97,12200.0,151.1961,151.2427,151.1774,151.1961,12200.0
2017-10-24 13:20:00,161.97,162.06,161.94,162.04,12328.0,151.1961,151.2801,151.1681,151.2614,12328.0
2017-10-24 13:30:00,162.05,162.21,162.05,162.17,4413.0,151.2708,151.4201,151.2708,151.3828,4413.0
2017-10-24 13:40:00,162.17,162.23,162.09,162.19,13774.0,151.3828,151.4388,151.3081,151.4014,13774.0
2017-10-24 13:50:00,162.18,162.23,162.13,162.21,3235.0,151.3921,151.4388,151.3454,151.4201,3235.0
2017-10-24 14:00:00,162.16,162.35,162.14,162.35,8637.0,151.3734,151.5508,151.3548,151.5508,8637.0
2017-10-24 14:10:00,162.35,162.5,162.26,162.48,15140.0,151.5508,151.6908,151.4668,151.6721,15140.0
2017-10-24 14:20:00,162.49,162.65,162.42,162.56,11588.0,151.6815,151.8308,151.6161,151.7468,11588.0
2017-10-24 14:30:00,162.56,162.62,162.37,162.43,8915.0,151.7468,151.8028,151.5695,151.6255,8915.0
2017-10-24 14:40:00,162.41,162.41,162.19,162.19,11799.0,151.6068,151.6068,151.4014,151.4014,11799.0
2017-10-24 14:50:00,162.18,162.19,161.66,161.82,17641.0,151.3921,151.4014,150.9067,151.0561,17641.0
2017-10-24 15:00:00,161.82,162.05,161.73,161.86,14324.0,151.0561,151.2708,150.972,151.0934,14324.0
2017-10-24 15:10:00,161.79,161.99,161.66,161.92,16529.0,151.028,151.2147,150.9067,151.1494,16529.0
2017-10-24 15:20:00,161.95,161.96,161.74,161.79,17905.0,151.1774,151.1867,150.9814,151.028,17905.0
2017-10-24 15:30:00,161.81,161.93,161.8,161.88,18368.0,151.0467,151.1587,151.0374,151.1121,18368.0
2017-10-24 15:40:00,161.88,161.9,161.8,161.85,25412.0,151.1121,151.1307,151.0374,151.0841,25412.0
2017-10-24 15:50:00,161.86,161.93,161.78,161.93,48744.0,151.0934,151.1587,151.0187,151.1587,48744.0
2017-10-25 09:30:00,161.9,162.29,161.84,161.97,17419.0,151.1307,151.4948,151.0747,151.1961,17419.0
2017-10-25 09:40:00,162.11,162.2,162.02,162.18,14093.0,151.3268,151.4108,151.2427,151.3921,14093.0
2017-10-25 09:50:00,162.15,162.19,161.6,161.6,15201.0,151.3641,151.4014,150.8507,150.8507,15201.0
2017-10-25 10:00:00,161.64,161.87,161.43,161.55,12746.0,150.888,151.1027,150.692,150.804,12746.0
2017-10-25 10:10:00,161.55,161.63,161.34,161.43,19239.0,150.804,150.8787,150.608,150.692,19239.0
2017-10-25 10:20:00,161.42,161.55,160.89,161.22,36677.0,150.6827,150.804,150.1879,150.496,36677.0
2017-10-25 10:30:00,161.23,161.59,161.21,161.49,29592.0,150.5053,150.8414,150.4866,150.748,29592.0
2017-10-25 10:40:00,161.53,161.62,161.35,161.42,14200.0,150.7853,150.8694,150.6173,150.6827,14200.0
2017-10-25 10:50:00,161.42,161.62,161.42,161.59,40908.0,150.6827,150.8694,150.6827,150.8414,40908.0
2017-10-25 11:00:00,161.59,161.71,161.24,161.28,39440.0,150.8414,150.9534,150.5146,150.552,39440.0
2017-10-25 11:10:00,161.3,161.47,161.22,161.22,16508.0,150.5706,150.7293,150.496,150.496,16508.0
2017-10-25 11:20:00,161.2,161.41,161.05,161.34,39985.0,150.4773,150.6733,150.3373,150.608,39985.0
2017-10-25 11:30:00,161.25,161.66,161.13,161.37,26166.0,150.524,150.9067,150.4119,150.636,26166.0
2017-10-25 11:40:00,161.44,161.44,161.26,161.36,15524.0,150.7013,150.7013,150.5333,150.6266,15524.0
2017-10-25 11:50:00,161.35,161.4,161.22,161.28,37263.0,150.6173,150.664,150.496,150.552,37263.0
2017-10-25 12:00:00,161.32,161.32,160.89,160.92,12469.0,150.5893,150.5893,150.1879,150.2159,12469.0
2017-10-25 12:10:00,160.9,161.0,160.66,160.69,10311.0,150.1972,150.2906,149.9732,150.0012,10311.0
2017-10-25 12:20:00,160.66,160.67,160.46,160.57,9023.0,149.9732,149.9825,149.7865,149.8892,9023.0
2017-10-25 12:30:00,160.56,160.56,160.26,160.31,13362.0,149.8799,149.8799,149.5998,149.6465,13362.0
2017-10-25 12:40:00,160.31,160.31,160.19,160.21,11099.0,149.6465,149.6465,149.5345,149.5531,11099.0
2017-10-25 12:50:00,160.18,160.54,160.18,160.35,19151.0,149.5251,149.8612,149.5251,149.6838,19151.0
2017-10-25 13:00:00,160.35,160.37,160.25,160.27,12605.0,149.6838,149.7025,149.5905,149.6092,12605.0
2017-10-25 13:10:00,160.26,160.54,160.26,160.39,12060.0,149.5998,149.8612,149.5998,149.7212,12060.0
2017-10-25 13:20:00,160.42,160.44,160.29,160.32,12698.0,149.7492,149.7678,149.6278,149.6558,12698.0
2017-10-25 13:30:00,160.29,160.46,160.27,160.45,15554.0,149.6278,149.7865,149.6092,149.7772,15554.0
2017-10-25 13:40:00,160.45,160.46,160.36,160.36,13618.0,149.7772,149.7865,149.6932,149.6932,13618.0
2017-10-25 13:50:00,160.36,160.5,160.35,160.45,14842.0,149.6932,149.8239,149.6838,149.7772,14842.0
2017-10-25 14:00:00,160.43,160.76,160.41,160.5,30764.0,149.7585,150.0666,149.7398,149.8239,30764.0
2017-10-25 14:10:00,160.48,160.57,160.44,160.47,25329.0,149.8052,149.8892,149.7678,149.7959,25329.0
2017-10-25 14:20:00,160.44,160.56,160.4,160.45,28726.0,149.7678,149.8799,149.7305,149.7772,28726.0
2017-10-25 14:30:00,160.43,160.48,160.3,160.4,20980.0,149.7585,149.8052,149.6372,149.7305,20980.0
2017-10-25 14:40:00,160.37,160.38,160.29,160.33,10934.0,149.7025,149.7118,149.6278,149.6652,10934.0
2017-10-25 14:50:00,160.34,160.48,160.32,160.46,18273.0,149.6745,149.8052,149.6558,149.7865,18273.0
2017-10-25 15:00:00,160.47,160.47,160.33,160.41,16343.0,149.7959,149.7959,149.6652,149.7398,16343.0
2017-10-25 15:10:00,160.42,160.52,160.34,160.45,19880.0,149.7492,149.8425,149.6745,149.7772,19880.0
2017-10-25 15:20:00,160.43,160.8,160.34,160.47,29337.0,149.7585,150.1039,149.6745,149.7959,29337.0
2017-10-25 15:30:00,160.52,160.67,160.42,160.62,31231.0,149.8425,149.9825,149.7492,149.9359,31231.0
2017-10-25 15:40:00,160.61,160.64,160.47,160.48,28725.0,149.9265,149.9545,149.7959,149.8052,28725.0
2017-10-25 15:50:00,160.48,161.03,160.41,160.95,96540.0,149.8052,150.3186,149.7398,150.2439,96540.0
2017-10-26 09:30:00,163.08,165.69,162.1,164.95,283820.0,152.2322,154.6686,151.3174,153.9778,283820.0
2017-10-26 09:40:00,165.0,165.54,164.76,165.1,243626.0,154.0245,154.5286,153.8005,154.1179,243626.0
2017-10-26 09:50:00,165.05,165.25,164.65,165.22,80576.0,154.0712,154.2579,153.6978,154.2299,80576.0
2017-10-26 10:00:00,165.16,166.17,165.0,165.34,103387.0,154.1739,155.1167,154.0245,154.3419,103387.0
2017-10-26 10:10:00,165.4,165.87,165.04,165.29,67645.0,154.3979,154.8367,154.0619,154.2952,67645.0
2017-10-26 10:20:00,165.29,165.4,165.12,165.34,60743.0,154.2952,154.3979,154.1365,154.3419,60743.0
2017-10-26 10:30:00,165.37,165.82,165.29,165.66,62822.0,154.3699,154.79,154.2952,154.6406,62822.0
2017-10-26 10:40:00,165.66,165.67,165.11,165.35,41950.0,154.6406,154.65,154.1272,154.3512,41950.0
2017-10-26 10:50:00,165.4,165.44,164.9,165.36,24212.0,154.3979,154.4353,153.9312,154.3606,24212.0
2017-10-26 11:00:00,165.3,165.45,165.13,165.2,50470.0,154.3046,154.4446,154.1459,154.2112,50470.0
2017-10-26 11:10:00,165.16,165.27,164.88,164.88,35758.0,154.1739,154.2766,153.9125,153.9125,35758.0
2017-10-26 11:20:00,164.94,165.08,164.91,165.08,34746.0,153.9685,154.0992,153.9405,154.0992,34746.0
2017-10-26 11:30:00,165.07,165.18,164.98,165.05,45449.0,154.0899,154.1926,154.0059,154.0712,45449.0
2017-10-26 11:40:00,165.05,165.15,164.75,164.98,26632.0,154.0712,154.1645,153.7912,154.0059,26632.0
2017-10-26 11:50:00,164.99,165.06,164.79,164.9,19295.0,154.0152,154.0805,153.8285,153.9312,19295.0
2017-10-26 12:00:00,164.92,164.95,164.28,164.72,20680.0,153.9498,153.9778,153.3524,153.7631,20680.0
2017-10-26 12:10:00,164.73,164.94,164.64,164.94,19835.0,153.7725,153.9685,153.6885,153.9685,19835.0
2017-10-26 12:20:00,164.85,165.06,164.78,164.79,15987.0,153.8845,154.0805,153.8192,153.8285,15987.0
2017-10-26 12:30:00,164.79,164.79,164.43,164.58,19228.0,153.8285,153.8285,153.4924,153.6325,19228.0
2017-10-26 12:40:00,164.59,164.81,164.46,164.81,58015.0,153.6418,153.8472,153.5204,153.8472,58015.0
2017-10-26 12:50:00,164.79,165.0,164.71,164.91,21510.0,153.8285,154.0245,153.7538,153.9405,21510.0
2017-10-26 13:00:00,164.9,164.95,164.65,164.78,31022.0,153.9312,153.9778,153.6978,153.8192,31022.0
2017-10-26 13:10:00,164.76,165.05,164.76,165.05,12794.0,153.8005,154.0712,153.8005,154.0712,12794.0
2017-10-26 13:20:00,165.06,165.1,164.9,165.03,13858.0,154.0805,154.1179,153.9312,154.0525,13858.0
2017-10-26 13:30:00,165.02,165.08,164.9,165.02,40025.0,154.0432,154.0992,153.9312,154.0432,40025.0
2017-10-26 13:40:00,165.0,165.02,164.81,164.85,25280.0,154.0245,154.0432,153.8472,153.8845,25280.0
2017-10-26 13:50:00,164.81,164.91,164.66,164.75,16890.0,153.8472,153.9405,153.7071,153.7912,16890.0
2017-10-26 14:00:00,164.72,164.83,164.65,164.66,13152.0,153.7631,153.8658,153.6978,153.7071,13152.0
2017-10-26 14:10:00,164.63,164.86,164.6,164.8,42806.0,153.6791,153.8938,153.6511,153.8378,42806.0
2017-10-26 14:20:00,164.8,164.86,164.53,164.69,76722.0,153.8378,153.8938,153.5858,153.7351,76722.0
2017-10-26 14:30:00,164.69,165.18,164.51,165.18,44133.0,153.7351,154.1926,153.5671,154.1926,44133.0
2017-10-26 14:40:00,165.2,165.5,165.02,165.2,29904.0,154.2112,154.4913,154.0432,154.2112,29904.0
2017-10-26 14:50:00,165.22,165.42,165.14,165.2,36186.0,154.2299,154.4166,154.1552,154.2112,36186.0
2017-10-26 15:00:00,165.21,165.34,165.05,165.3,49102.0,154.2206,154.3419,154.0712,154.3046,49102.0
2017-10-26 15:10:00,165.28,165.34,165.15,165.3,48295.0,154.2859,154.3419,154.1645,154.3046,48295.0
2017-10-26 15:20:00,165.32,165.68,165.27,165.29,52083.0,154.3232,154.6593,154.2766,154.2952,52083.0
2017-10-26 15:30:00,165.27,165.4,165.08,165.19,109488.0,154.2766,154.3979,154.0992,154.2019,109488.0
2017-10-26 15:40:00,165.19,165.49,165.08,165.3,76949.0,154.2019,154.4819,154.0992,154.3046,76949.0
2017-10-26 15:50:00,165.28,165.3,164.9,164.98,141159.0,154.2859,154.3046,153.9312,154.0059,141159.0
2017-10-27 09:30:00,164.78,164.83,163.93,163.95,58815.0,153.8192,153.8658,153.0257,153.0444,58815.0
2017-10-27 09:40:00,163.88,163.99,162.96,163.14,22002.0,152.979,153.0817,152.1202,152.2882,22002.0
2017-10-27 09:50:00,163.13,163.21,162.84,163.05,20740.0,152.2789,152.3536,152.0082,152.2042,20740.0
2017-10-27 10:00:00,163.05,163.09,162.53,162.58,24555.0,152.2042,152.2416,151.7188,151.7655,24555.0
2017-10-27 10:10:00,162.59,162.65,162.44,162.44,31401.0,151.7748,151.8308,151.6348,151.6348,31401.0
2017-10-27 10:20:00,162.46,162.51,162.25,162.37,21075.0,151.6535,151.7002,151.4574,151.5695,21075.0
2017-10-27 10:30:00,162.38,162.39,161.8,161.8,20103.0,151.5788,151.5881,151.0374,151.0374,20103.0
2017-10-27 10:40:00,161.86,162.27,161.85,162.2,23660.0,151.0934,151.4761,151.0841,151.4108,23660.0
2017-10-27 10:50:00,162.2,162.21,162.06,162.15,25977.0,151.4108,151.4201,151.2801,151.3641,25977.0
2017-10-27 11:00:00,162.14,162.19,162.06,162.13,38082.0,151.3548,151.4014,151.2801,151.3454,38082.0
2017-10-27 11:10:00,162.19,162.25,162.1,162.18,33431.0,151.4014,151.4574,151.3174,151.3921,33431.0
2017-10-27 11:20:00,162.21,162.22,162.05,162.15,28439.0,151.4201,151.4294,151.2708,151.3641,28439.0
2017-10-27 11:30:00,162.15,162.8,162.14,162.61,113969.0,151.3641,151.9709,151.3548,151.7935,113969.0
2017-10-27 11:40:00,162.68,162.91,162.68,162.91,20653.0,151.8588,152.0735,151.8588,152.0735,20653.0
2017-10-27 11:50:00,162.91,162.98,162.87,162.98,12827.0,152.0735,152.1389,152.0362,152.1389,12827.0
2017-10-27 12:00:00,162.98,163.94,162.94,163.91,17256.0,152.1389,153.035,152.1016,153.007,17256.0
2017-10-27 12:10:00,163.85,164.36,163.85,164.24,27512.0,152.951,153.4271,152.951,153.3151,27512.0
2017-10-27 12:20:00,164.28,164.5,164.22,164.41,36249.0,153.3524,153.5578,153.2964,153.4738,36249.0
2017-10-27 12:30:00,164.37,164.41,164.19,164.23,14183.0,153.4364,153.4738,153.2684,153.3057,14183.0
2017-10-27 12:40:00,164.27,164.27,163.72,163.72,9927.0,153.3431,153.3431,152.8297,152.8297,9927.0
2017-10-27 12:50:00,163.68,163.74,163.6,163.6,9249.0,152.7923,152.8483,152.7176,152.7176,9249.0
2017-10-27 13:00:00,163.58,163.73,163.02,163.04,35984.0,152.699,152.839,152.1762,152.1949,35984.0
2017-10-27 13:10:00,163.01,163.01,162.32,162.75,19577.0,152.1669,152.1669,151.5228,151.9242,19577.0
2017-10-27 13:20:00,162.75,162.75,162.14,162.35,25724.0,151.9242,151.9242,151.3548,151.5508,25724.0
2017-10-27 13:30:00,162.35,162.6,162.33,162.43,12196.0,151.5508,151.7842,151.5321,151.6255,12196.0
2017-10-27 13:40:00,162.41,162.55,162.39,162.39,24712.0,151.6068,151.7375,151.5881,151.5881,24712.0
2017-10-27 13:50:00,162.39,162.41,162.25,162.28,14070.0,151.5881,151.6068,151.4574,151.4855,14070.0
2017-10-27 14:00:00,162.33,162.43,162.29,162.37,12695.0,151.5321,151.6255,151.4948,151.5695,12695.0
2017-10-27 14:10:00,162.34,162.42,162.26,162.36,20567.0,151.5415,151.6161,151.4668,151.5601,20567.0
2017-10-27 14:20:00,162.37,162.52,162.36,162.39,25134.0,151.5695,151.7095,151.5601,151.5881,25134.0
2017-10-27 14:30:00,162.39,162.96,162.34,162.84,40673.0,151.5881,152.1202,151.5415,152.0082,40673.0
2017-10-27 14:40:00,162.84,163.09,162.77,163.03,28222.0,152.0082,152.2416,151.9429,152.1856,28222.0
2017-10-27 14:50:00,163.02,163.36,163.0,163.31,32461.0,152.1762,152.4936,152.1576,152.4469,32461.0
2017-10-27 15:00:00,163.31,163.46,163.18,163.35,34015.0,152.4469,152.587,152.3256,152.4843,34015.0
2017-10-27 15:10:00,163.33,163.36,162.96,163.02,44082.0,152.4656,152.4936,152.1202,152.1762,44082.0
2017-10-27 15:20:00,162.99,163.04,162.92,162.93,39504.0,152.1482,152.1949,152.0829,152.0922,39504.0
2017-10-27 15:30:00,162.96,162.97,162.4,162.46,44487.0,152.1202,152.1296,151.5975,151.6535,44487.0
2017-10-27 15:40:00,162.46,162.59,162.05,162.39,52446.0,151.6535,151.7748,151.2708,151.5881,52446.0
2017-10-27 15:50:00,162.42,162.51,162.01,162.17,101109.0,151.6161,151.7002,151.2334,151.3828,101109.0
2017-10-30 09:30:00,161.52,161.59,160.46,160.47,17399.0,150.776,150.8414,149.7865,149.7959,17399.0
2017-10-30 09:40:00,160.52,160.7,159.86,159.89,32892.0,149.8425,150.0106,149.2264,149.2544,32892.0
2017-10-30 09:50:00,159.81,159.95,159.57,159.69,16967.0,149.1798,149.3104,148.9557,149.0677,16967.0
2017-10-30 10:00:00,159.65,160.05,159.38,159.38,25660.0,149.0304,149.4038,148.7784,148.7784,25660.0
2017-10-30 10:10:00,159.47,159.77,159.37,159.49,26007.0,148.8624,149.1424,148.769,148.881,26007.0
2017-10-30 10:20:00,159.58,159.69,158.96,159.06,35108.0,148.9651,149.0677,148.3863,148.4796,35108.0
2017-10-30 10:30:00,159.12,159.12,158.76,158.77,41066.0,148.5356,148.5356,148.1996,148.2089,41066.0
2017-10-30 10:40:00,158.81,158.91,158.4,158.51,33671.0,148.2463,148.3396,147.8635,147.9662,33671.0
2017-10-30 10:50:00,158.52,158.64,158.1,158.28,35971.0,147.9756,148.0876,147.5835,147.7515,35971.0
2017-10-30 11:00:00,158.26,158.75,158.25,158.61,23694.0,147.7329,148.1903,147.7235,148.0596,23694.0
2017-10-30 11:10:00,158.55,158.61,158.32,158.33,20538.0,148.0036,148.0596,147.7889,147.7982,20538.0
2017-10-30 11:20:00,158.27,158.37,157.86,157.86,13039.0,147.7422,147.8355,147.3595,147.3595,13039.0
2017-10-30 11:30:00,157.86,158.01,157.47,157.49,26911.0,147.3595,147.4995,146.9954,147.0141,26911.0
2017-10-30 11:40:00,157.5,158.43,157.38,157.52,35240.0,147.0234,147.8915,146.9114,147.0421,35240.0
2017-10-30 11:50:00,157.53,157.55,157.32,157.4,21881.0,147.0514,147.0701,146.8554,146.9301,21881.0
2017-10-30 12:00:00,157.44,157.45,156.99,157.01,30108.0,146.9674,146.9767,146.5473,146.566,30108.0
2017-10-30 12:10:00,156.96,156.98,156.66,156.75,29285.0,146.5193,146.538,146.2393,146.3233,29285.0
2017-10-30 12:20:00,156.76,156.95,156.56,156.87,40265.0,146.3326,146.51,146.1459,146.4353,40265.0
2017-10-30 12:30:00,156.89,156.99,156.76,156.79,30205.0,146.454,146.5473,146.3326,146.3606,30205.0
2017-10-30 12:40:00,156.75,157.15,156.73,157.0,22217.0,146.3233,146.6967,146.3046,146.5567,22217.0
2017-10-30 12:50:00,157.05,157.16,156.91,157.14,15595.0,146.6033,146.706,146.4727,146.6874,15595.0
2017-10-30 13:00:00,157.13,157.47,157.13,157.36,24493.0,146.678,146.9954,146.678,146.8927,24493.0
2017-10-30 13:10:00,157.32,157.73,157.18,157.65,19054.0,146.8554,147.2381,146.7247,147.1634,19054.0
2017-10-30 13:20:00,157.65,157.69,157.3,157.3,31908.0,147.1634,147.2008,146.8367,146.8367,31908.0
2017-10-30 13:30:00,157.3,157.45,157.0,157.2,21381.0,146.8367,146.9767,146.5567,146.7434,21381.0
2017-10-30 13:40:00,157.17,157.28,157.01,157.19,30913.0,146.7154,146.818,146.566,146.734,30913.0
2017-10-30 13:50:00,157.21,157.34,156.96,156.98,19929.0,146.7527,146.8741,146.5193,146.538,19929.0
2017-10-30 14:00:00,157.01,157.11,156.86,156.87,22281.0,146.566,146.6594,146.426,146.4353,22281.0
2017-10-30 14:10:00,156.85,157.03,156.85,156.97,30834.0,146.4166,146.5847,146.4166,146.5287,30834.0
2017-10-30 14:20:00,156.98,156.99,156.74,156.74,19348.0,146.538,146.5473,146.314,146.314,19348.0
2017-10-30 14:30:00,156.71,156.74,156.54,156.54,28638.0,146.286,146.314,146.1273,146.1273,28638.0
2017-10-30 14:40:00,156.52,156.59,156.35,156.56,21921.0,146.1086,146.1739,145.9499,146.1459,21921.0
2017-10-30 14:50:00,156.59,156.85,156.52,156.52,17015.0,146.1739,146.4166,146.1086,146.1086,17015.0
2017-10-30 15:00:00,156.55,156.62,156.29,156.48,24438.0,146.1366,146.2019,145.8939,146.0713,24438.0
2017-10-30 15:10:00,156.47,156.52,156.36,156.45,20630.0,146.0619,146.1086,145.9592,146.0433,20630.0
2017-10-30 15:20:00,156.45,156.51,156.27,156.31,30563.0,146.0433,146.0993,145.8752,145.9126,30563.0
2017-10-30 15:30:00,156.32,156.49,156.15,156.27,99078.0,145.9219,146.0806,145.7632,145.8752,99078.0
2017-10-30 15:40:00,156.31,156.65,156.23,156.51,78511.0,145.9126,146.2299,145.8379,146.0993,78511.0
2017-10-30 15:50:00,156.52,156.55,156.23,156.31,151205.0,146.1086,146.1366,145.8379,145.9126,151205.0
2017-10-31 09:30:00,156.53,157.76,156.53,156.93,33988.0,146.1179,147.2661,146.1179,146.4913,33988.0
2017-10-31 09:40:00,156.93,157.01,156.3,156.38,33825.0,146.4913,146.566,145.9032,145.9779,33825.0
2017-10-31 09:50:00,156.34,156.5,155.9,155.99,43296.0,145.9406,146.0899,145.5298,145.6139,43296.0
2017-10-31 10:00:00,155.93,155.99,155.02,155.02,32972.0,145.5578,145.6139,144.7084,144.7084,32972.0
2017-10-31 10:10:00,155.02,155.09,154.86,154.89,42899.0,144.7084,144.7737,144.559,144.587,42899.0
2017-10-31 10:20:00,154.91,154.93,154.46,154.63,35433.0,144.6057,144.6244,144.1856,144.3443,35433.0
2017-10-31 10:30:00,154.62,154.62,154.28,154.39,31026.0,144.335,144.335,144.0176,144.1203,31026.0
2017-10-31 10:40:00,154.38,154.39,154.2,154.35,27182.0,144.1109,144.1203,143.9429,144.0829,27182.0
2017-10-31 10:50:00,154.36,154.77,154.13,154.14,86236.0,144.0923,144.475,143.8776,143.8869,86236.0
2017-10-31 11:00:00,154.19,154.44,153.25,154.44,589751.0,143.9336,144.167,143.0561,144.167,589751.0
2017-10-31 11:10:00,154.46,155.11,154.42,154.96,46276.0,144.1856,144.7924,144.1483,144.6524,46276.0
2017-10-31 11:20:00,154.96,154.96,154.73,154.73,115462.0,144.6524,144.6524,144.4377,144.4377,115462.0
2017-10-31 11:30:00,154.78,155.14,154.75,155.11,57139.0,144.4843,144.8204,144.4563,144.7924,57139.0
2017-10-31 11:40:00,155.12,155.25,155.09,155.21,36772.0,144.8017,144.9231,144.7737,144.8857,36772.0
2017-10-31 11:50:00,155.22,156.23,155.2,156.04,58097.0,144.8951,145.8379,144.8764,145.6605,58097.0
2017-10-31 12:00:00,156.05,156.05,155.8,155.8,28062.0,145.6699,145.6699,145.4365,145.4365,28062.0
2017-10-31 12:10:00,155.82,155.83,155.49,155.61,28295.0,145.4552,145.4645,145.1471,145.2591,28295.0
2017-10-31 12:20:00,155.59,155.67,155.46,155.62,52987.0,145.2405,145.3151,145.1191,145.2685,52987.0
2017-10-31 12:30:00,155.61,155.66,155.39,155.63,25331.0,145.2591,145.3058,145.0538,145.2778,25331.0
2017-10-31 12:40:00,155.68,155.68,155.5,155.58,21052.0,145.3245,145.3245,145.1564,145.2311,21052.0
2017-10-31 12:50:00,155.59,155.67,155.52,155.64,39949.0,145.2405,145.3151,145.1751,145.2871,39949.0
2017-10-31 13:00:00,155.62,156.1,155.62,156.03,24380.0,145.2685,145.7165,145.2685,145.6512,24380.0
2017-10-31 13:10:00,156.01,156.09,155.95,155.95,14316.0,145.6325,145.7072,145.5765,145.5765,14316.0
2017-10-31 13:20:00,155.97,156.0,155.83,155.9,19772.0,145.5952,145.6232,145.4645,145.5298,19772.0
2017-10-31 13:30:00,155.95,156.05,155.86,156.01,25463.0,145.5765,145.6699,145.4925,145.6325,25463.0
2017-10-31 13:40:00,155.99,156.1,155.84,155.94,19445.0,145.6139,145.7165,145.4738,145.5672,19445.0
2017-10-31 13:50:00,155.96,156.04,155.91,156.0,22177.0,145.5858,145.6605,145.5392,145.6232,22177.0
2017-10-31 14:00:00,155.99,156.05,155.95,156.01,37441.0,145.6139,145.6699,145.5765,145.6325,37441.0
2017-10-31 14:10:00,155.98,156.17,155.98,156.09,45852.0,145.6045,145.7819,145.6045,145.7072,45852.0
2017-10-31 14:20:00,156.12,156.37,156.1,156.3,59370.0,145.7352,145.9686,145.7165,145.9032,59370.0
2017-10-31 14:30:00,156.35,156.48,156.21,156.38,21862.0,145.9499,146.0713,145.8192,145.9779,21862.0
2017-10-31 14:40:00,156.38,156.56,156.35,156.56,32841.0,145.9779,146.1459,145.9499,146.1459,32841.0
2017-10-31 14:50:00,156.56,156.74,156.51,156.71,21376.0,146.1459,146.314,146.0993,146.286,21376.0
2017-10-31 15:00:00,156.72,156.9,156.64,156.79,45697.0,146.2953,146.4633,146.2206,146.3606,45697.0
2017-10-31 15:10:00,156.81,157.12,156.79,157.12,43985.0,146.3793,146.6687,146.3606,146.6687,43985.0
2017-10-31 15:20:00,157.11,157.46,157.11,157.29,66512.0,146.6594,146.9861,146.6594,146.8274,66512.0
2017-10-31 15:30:00,157.26,157.27,156.59,156.63,51751.0,146.7994,146.8087,146.1739,146.2113,51751.0
2017-10-31 15:40:00,156.63,156.64,156.26,156.52,82867.0,146.2113,146.2206,145.8659,146.1086,82867.0
2017-10-31 15:50:00,156.51,156.55,156.42,156.46,152432.0,146.0993,146.1366,146.0152,146.0526,152432.0
2017-11-01 09:30:00,157.08,158.09,157.0,157.59,85023.0,146.6313,147.5742,146.5567,147.1074,85023.0
2017-11-01 09:40:00,157.57,157.61,156.74,156.78,61039.0,147.0888,147.1261,146.314,146.3513,61039.0
2017-11-01 09:50:00,156.77,156.85,156.47,156.83,50295.0,146.342,146.4166,146.0619,146.398,50295.0
2017-11-01 10:00:00,156.83,157.05,156.77,156.97,44724.0,146.398,146.6033,146.342,146.5287,44724.0
2017-11-01 10:10:00,156.99,157.13,156.87,157.03,27054.0,146.5473,146.678,146.4353,146.5847,27054.0
2017-11-01 10:20:00,157.02,157.02,156.64,156.72,27641.0,146.5753,146.5753,146.2206,146.2953,27641.0
2017-11-01 10:30:00,156.75,156.81,156.14,156.49,36734.0,146.3233,146.3793,145.7539,146.0806,36734.0
2017-11-01 10:40:00,156.51,157.05,156.49,157.04,66227.0,146.0993,146.6033,146.0806,146.594,66227.0
2017-11-01 10:50:00,157.04,157.04,156.85,156.86,17988.0,146.594,146.594,146.4166,146.426,17988.0
2017-11-01 11:00:00,156.88,157.39,156.88,157.37,22545.0,146.4447,146.9207,146.4447,146.9021,22545.0
2017-11-01 11:10:00,157.39,157.41,157.07,157.13,20187.0,146.9207,146.9394,146.622,146.678,20187.0
2017-11-01 11:20:00,157.12,157.34,157.04,157.04,19533.0,146.6687,146.8741,146.594,146.594,19533.0
2017-11-01 11:30:00,157.02,157.07,156.66,156.74,24135.0,146.5753,146.622,146.2393,146.314,24135.0
2017-11-01 11:40:00,156.74,156.77,156.55,156.74,12976.0,146.314,146.342,146.1366,146.314,12976.0
2017-11-01 11:50:00,156.74,156.74,156.19,156.28,27990.0,146.314,146.314,145.8005,145.8846,27990.0
2017-11-01 12:00:00,156.17,156.46,156.11,156.39,20230.0,145.7819,146.0526,145.7259,145.9872,20230.0
2017-11-01 12:10:00,156.43,156.63,156.43,156.61,16880.0,146.0246,146.2113,146.0246,146.1926,16880.0
2017-11-01 12:20:00,156.66,156.66,156.45,156.47,13644.0,146.2393,146.2393,146.0433,146.0619,13644.0
2017-11-01 12:30:00,156.48,156.6,156.43,156.51,13173.0,146.0713,146.1833,146.0246,146.0993,13173.0
2017-11-01 12:40:00,156.48,156.57,156.37,156.57,20302.0,146.0713,146.1553,145.9686,146.1553,20302.0
2017-11-01 12:50:00,156.62,156.62,156.5,156.62,15877.0,146.2019,146.2019,146.0899,146.2019,15877.0
2017-11-01 13:00:00,156.64,156.67,156.43,156.51,24175.0,146.2206,146.2486,146.0246,146.0993,24175.0
2017-11-01 13:10:00,156.51,156.66,156.5,156.5,10679.0,146.0993,146.2393,146.0899,146.0899,10679.0
2017-11-01 13:20:00,156.5,157.04,156.49,156.93,20851.0,146.0899,146.594,146.0806,146.4913,20851.0
2017-11-01 13:30:00,156.93,157.13,156.8,157.09,13955.0,146.4913,146.678,146.37,146.6407,13955.0
2017-11-01 13:40:00,157.11,157.22,157.11,157.22,8943.0,146.6594,146.762,146.6594,146.762,8943.0
2017-11-01 13:50:00,157.24,157.57,157.22,157.57,16607.0,146.7807,147.0888,146.762,147.0888,16607.0
2017-11-01 14:00:00,157.59,157.9,157.52,157.7,25387.0,147.1074,147.3968,147.0421,147.2101,25387.0
2017-11-01 14:10:00,157.72,157.87,157.67,157.7,37032.0,147.2288,147.3688,147.1821,147.2101,37032.0
2017-11-01 14:20:00,157.71,157.71,157.14,157.18,15690.0,147.2194,147.2194,146.6874,146.7247,15690.0
2017-11-01 14:30:00,157.15,157.31,157.01,157.01,12957.0,146.6967,146.846,146.566,146.566,12957.0
2017-11-01 14:40:00,157.02,157.04,156.84,156.88,21951.0,146.5753,146.594,146.4073,146.4447,21951.0
2017-11-01 14:50:00,156.87,156.91,156.68,156.76,20341.0,146.4353,146.4727,146.258,146.3326,20341.0
2017-11-01 15:00:00,156.76,156.76,156.58,156.62,23080.0,146.3326,146.3326,146.1646,146.2019,23080.0
2017-11-01 15:10:00,156.64,156.65,156.32,156.44,36331.0,146.2206,146.2299,145.9219,146.0339,36331.0
2017-11-01 15:20:00,156.44,156.44,156.36,156.4,19716.0,146.0339,146.0339,145.9592,145.9966,19716.0
2017-11-01 15:30:00,156.41,156.67,156.4,156.6,39690.0,146.0059,146.2486,145.9966,146.1833,39690.0
2017-11-01 15:40:00,156.59,156.75,156.59,156.69,69297.0,146.1739,146.3233,146.1739,146.2673,69297.0
2017-11-01 15:50:00,156.71,156.8,156.39,156.47,81957.0,146.286,146.37,145.9872,146.0619,81957.0
2017-11-02 09:30:00,156.2,156.51,155.35,156.42,27245.0,145.8099,146.0993,145.0164,146.0152,27245.0
2017-11-02 09:40:00,156.42,156.62,156.21,156.47,15619.0,146.0152,146.2019,145.8192,146.0619,15619.0
2017-11-02 09:50:00,156.54,156.54,156.22,156.31,10124.0,146.1273,146.1273,145.8286,145.9126,10124.0
2017-11-02 10:00:00,156.33,156.33,155.36,155.36,14768.0,145.9312,145.9312,145.0258,145.0258,14768.0
2017-11-02 10:10:00,155.34,155.97,155.34,155.74,10308.0,145.0071,145.5952,145.0071,145.3805,10308.0
2017-11-02 10:20:00,155.69,156.04,155.62,155.99,11622.0,145.3338,145.6605,145.2685,145.6139,11622.0
2017-11-02 10:30:00,155.97,156.06,155.78,155.81,11486.0,145.5952,145.6792,145.4178,145.4458,11486.0
2017-11-02 10:40:00,155.81,156.37,155.79,156.36,16889.0,145.4458,145.9686,145.4272,145.9592,16889.0
2017-11-02 10:50:00,156.36,156.44,156.24,156.34,11226.0,145.9592,146.0339,145.8472,145.9406,11226.0
2017-11-02 11:00:00,156.34,156.64,156.28,156.6,35686.0,145.9406,146.2206,145.8846,146.1833,35686.0
2017-11-02 11:10:00,156.62,156.74,156.51,156.54,15926.0,146.2019,146.314,146.0993,146.1273,15926.0
2017-11-02 11:20:00,156.51,156.83,156.48,156.83,13595.0,146.0993,146.398,146.0713,146.398,13595.0
2017-11-02 11:30:00,156.82,156.83,156.59,156.62,24348.0,146.3886,146.398,146.1739,146.2019,24348.0
2017-11-02 11:40:00,156.63,156.72,156.54,156.6,11402.0,146.2113,146.2953,146.1273,146.1833,11402.0
2017-11-02 11:50:00,156.6,156.63,156.43,156.46,11322.0,146.1833,146.2113,146.0246,146.0526,11322.0
2017-11-02 12:00:00,156.46,156.77,156.46,156.69,10831.0,146.0526,146.342,146.0526,146.2673,10831.0
2017-11-02 12:10:00,156.75,156.92,156.7,156.86,13599.0,146.3233,146.482,146.2766,146.426,13599.0
2017-11-02 12:20:00,156.87,156.89,156.71,156.71,11301.0,146.4353,146.454,146.286,146.286,11301.0
2017-11-02 12:30:00,156.74,156.78,156.45,156.78,8208.0,146.314,146.3513,146.0433,146.3513,8208.0
2017-11-02 12:40:00,156.82,156.82,156.59,156.64,10025.0,146.3886,146.3886,146.1739,146.2206,10025.0
2017-11-02 12:50:00,156.67,156.74,156.62,156.74,7600.0,146.2486,146.314,146.2019,146.314,7600.0
2017-11-02 13:00:00,156.73,156.87,156.65,156.75,7900.0,146.3046,146.4353,146.2299,146.3233,7900.0
2017-11-02 13:10:00,156.77,156.87,156.75,156.83,5500.0,146.342,146.4353,146.3233,146.398,5500.0
2017-11-02 13:20:00,156.86,156.86,156.52,156.52,10920.0,146.426,146.426,146.1086,146.1086,10920.0
2017-11-02 13:30:00,156.53,156.58,156.49,156.54,8476.0,146.1179,146.1646,146.0806,146.1273,8476.0
2017-11-02 13:40:00,156.51,156.63,156.51,156.6,6103.0,146.0993,146.2113,146.0993,146.1833,6103.0
2017-11-02 13:50:00,156.58,156.64,156.4,156.4,15100.0,146.1646,146.2206,145.9966,145.9966,15100.0
2017-11-02 14:00:00,156.43,156.56,156.41,156.55,5956.0,146.0246,146.1459,146.0059,146.1366,5956.0
2017-11-02 14:10:00,156.53,156.67,156.53,156.65,9482.0,146.1179,146.2486,146.1179,146.2299,9482.0
2017-11-02 14:20:00,156.66,156.69,156.59,156.66,10391.0,146.2393,146.2673,146.1739,146.2393,10391.0
2017-11-02 14:30:00,156.69,156.69,156.42,156.54,83377.0,146.2673,146.2673,146.0152,146.1273,83377.0
2017-11-02 14:40:00,156.53,156.53,155.91,155.94,19393.0,146.1179,146.1179,145.5392,145.5672,19393.0
2017-11-02 14:50:00,155.94,156.06,155.91,156.04,19578.0,145.5672,145.6792,145.5392,145.6605,19578.0
2017-11-02 15:00:00,156.04,156.07,155.8,155.9,22991.0,145.6605,145.6885,145.4365,145.5298,22991.0
2017-11-02 15:10:00,155.85,155.92,155.6,155.6,25677.0,145.4832,145.5485,145.2498,145.2498,25677.0
2017-11-02 15:20:00,155.62,155.62,155.46,155.46,36032.0,145.2685,145.2685,145.1191,145.1191,36032.0
2017-11-02 15:30:00,155.44,155.62,155.41,155.48,53834.0,145.1004,145.2685,145.0724,145.1378,53834.0
2017-11-02 15:40:00,155.48,155.86,155.46,155.63,66484.0,145.1378,145.4925,145.1191,145.2778,66484.0
2017-11-02 15:50:00,155.65,155.73,155.44,155.45,162949.0,145.2965,145.3711,145.1004,145.1098,162949.0
2017-11-03 09:30:00,156.24,156.49,155.03,155.03,39599.0,145.8472,146.0806,144.7177,144.7177,39599.0
2017-11-03 09:40:00,155.2,156.15,154.7,155.91,19901.0,144.8764,145.7632,144.4097,145.5392,19901.0
2017-11-03 09:50:00,155.94,156.08,155.82,155.96,18008.0,145.5672,145.6979,145.4552,145.5858,18008.0
2017-11-03 10:00:00,155.91,155.99,155.71,155.72,18756.0,145.5392,145.6139,145.3525,145.3618,18756.0
2017-11-03 10:10:00,155.77,155.98,155.63,155.63,14634.0,145.4085,145.6045,145.2778,145.2778,14634.0
2017-11-03 10:20:00,155.61,155.85,155.43,155.48,22773.0,145.2591,145.4832,145.0911,145.1378,22773.0
2017-11-03 10:30:00,155.49,155.64,155.0,155.03,24964.0,145.1471,145.2871,144.6897,144.7177,24964.0
2017-11-03 10:40:00,155.07,155.19,154.98,155.14,32876.0,144.755,144.8671,144.671,144.8204,32876.0
2017-11-03 10:50:00,155.14,155.26,154.99,155.26,17126.0,144.8204,144.9324,144.6804,144.9324,17126.0
2017-11-03 11:00:00,155.41,155.86,155.34,155.85,7109.0,145.0724,145.4925,145.0071,145.4832,7109.0
2017-11-03 11:10:00,155.84,156.13,155.77,155.88,78798.0,145.4738,145.7445,145.4085,145.5112,78798.0
2017-11-03 11:20:00,155.92,156.07,155.78,156.0,20563.0,145.5485,145.6885,145.4178,145.6232,20563.0
2017-11-03 11:30:00,155.99,156.29,155.96,156.23,50885.0,145.6139,145.8939,145.5858,145.8379,50885.0
2017-11-03 11:40:00,156.23,156.38,156.14,156.37,14539.0,145.8379,145.9779,145.7539,145.9686,14539.0
2017-11-03 11:50:00,156.38,156.7,156.27,156.59,20415.0,145.9779,146.2766,145.8752,146.1739,20415.0
2017-11-03 12:00:00,156.54,156.72,156.45,156.66,29930.0,146.1273,146.2953,146.0433,146.2393,29930.0
2017-11-03 12:10:00,156.66,157.06,156.63,156.99,51085.0,146.2393,146.6127,146.2113,146.5473,51085.0
2017-11-03 12:20:00,157.04,157.61,157.03,157.52,22183.0,146.594,147.1261,146.5847,147.0421,22183.0
2017-11-03 12:30:00,157.53,157.98,157.53,157.96,45904.0,147.0514,147.4715,147.0514,147.4528,45904.0
2017-11-03 12:40:00,157.96,158.37,157.91,158.05,60737.0,147.4528,147.8355,147.4061,147.5368,60737.0
2017-11-03 12:50:00,158.09,158.41,158.07,158.38,16459.0,147.5742,147.8729,147.5555,147.8449,16459.0
2017-11-03 13:00:00,158.39,158.54,158.33,158.5,34053.0,147.8542,147.9942,147.7982,147.9569,34053.0
2017-11-03 13:10:00,158.5,158.53,158.17,158.38,25829.0,147.9569,147.9849,147.6488,147.8449,25829.0
2017-11-03 13:20:00,158.39,158.47,158.28,158.39,20574.0,147.8542,147.9289,147.7515,147.8542,20574.0
2017-11-03 13:30:00,158.41,158.46,158.27,158.42,26508.0,147.8729,147.9196,147.7422,147.8822,26508.0
2017-11-03 13:40:00,158.39,158.42,157.97,157.99,28043.0,147.8542,147.8822,147.4621,147.4808,28043.0
2017-11-03 13:50:00,158.0,158.07,157.66,157.71,22378.0,147.4901,147.5555,147.1728,147.2194,22378.0
2017-11-03 14:00:00,157.72,157.81,157.5,157.78,33408.0,147.2288,147.3128,147.0234,147.2848,33408.0
2017-11-03 14:10:00,157.77,158.05,157.77,157.95,25572.0,147.2754,147.5368,147.2754,147.4435,25572.0
2017-11-03 14:20:00,157.94,158.46,157.94,158.39,37311.0,147.4341,147.9196,147.4341,147.8542,37311.0
2017-11-03 14:30:00,158.39,158.51,158.3,158.31,32690.0,147.8542,147.9662,147.7702,147.7795,32690.0
2017-11-03 14:40:00,158.31,158.49,158.3,158.37,13957.0,147.7795,147.9476,147.7702,147.8355,13957.0
2017-11-03 14:50:00,158.37,158.55,158.2,158.2,24256.0,147.8355,148.0036,147.6768,147.6768,24256.0
2017-11-03 15:00:00,158.16,158.49,158.16,158.49,24668.0,147.6395,147.9476,147.6395,147.9476,24668.0
2017-11-03 15:10:00,158.42,158.47,158.29,158.43,23679.0,147.8822,147.9289,147.7609,147.8915,23679.0
2017-11-03 15:20:00,158.43,158.64,158.41,158.54,30288.0,147.8915,148.0876,147.8729,147.9942,30288.0
2017-11-03 15:30:00,158.54,158.63,158.35,158.63,39002.0,147.9942,148.0782,147.8169,148.0782,39002.0
2017-11-03 15:40:00,158.61,158.75,158.58,158.72,46632.0,148.0596,148.1903,148.0316,148.1623,46632.0
2017-11-03 15:50:00,158.72,158.8,158.52,158.66,146341.0,148.1623,148.2369,147.9756,148.1062,146341.0
2017-11-06 09:30:00,158.07,158.07,157.47,157.76,31153.0,147.5555,147.5555,146.9954,147.2661,31153.0
2017-11-06 09:40:00,157.75,158.13,157.75,157.91,11685.0,147.2568,147.6115,147.2568,147.4061,11685.0
2017-11-06 09:50:00,157.97,158.58,157.94,158.58,12359.0,147.4621,148.0316,147.4341,148.0316,12359.0
2017-11-06 10:00:00,158.52,158.57,158.19,158.54,15648.0,147.9756,148.0222,147.6675,147.9942,15648.0
2017-11-06 10:10:00,158.47,158.47,158.01,158.38,12566.0,147.9289,147.9289,147.4995,147.8449,12566.0
2017-11-06 10:20:00,158.41,158.66,158.41,158.55,12747.0,147.8729,148.1062,147.8729,148.0036,12747.0
2017-11-06 10:30:00,158.52,159.26,158.45,159.26,21534.0,147.9756,148.6663,147.9102,148.6663,21534.0
2017-11-06 10:40:00,159.28,159.6,159.05,159.56,19717.0,148.685,148.9837,148.4703,148.9464,19717.0
2017-11-06 10:50:00,159.6,159.6,159.06,159.11,11820.0,148.9837,148.9837,148.4796,148.5263,11820.0
2017-11-06 11:00:00,159.05,159.14,158.94,158.96,11401.0,148.4703,148.5543,148.3676,148.3863,11401.0
2017-11-06 11:10:00,158.94,158.99,158.59,158.6,12138.0,148.3676,148.4143,148.0409,148.0502,12138.0
2017-11-06 11:20:00,158.61,158.85,158.6,158.83,12936.0,148.0596,148.2836,148.0502,148.2649,12936.0
2017-11-06 11:30:00,158.81,158.83,158.72,158.83,8579.0,148.2463,148.2649,148.1623,148.2649,8579.0
2017-11-06 11:40:00,158.82,158.93,158.69,158.82,14906.0,148.2556,148.3583,148.1343,148.2556,14906.0
2017-11-06 11:50:00,158.87,158.87,158.57,158.61,13923.0,148.3023,148.3023,148.0222,148.0596,13923.0
2017-11-06 12:00:00,158.58,158.85,158.58,158.84,15427.0,148.0316,148.2836,148.0316,148.2743,15427.0
2017-11-06 12:10:00,158.86,158.91,158.7,158.9,18692.0,148.2929,148.3396,148.1436,148.3303,18692.0
2017-11-06 12:20:00,158.9,158.9,158.71,158.83,23518.0,148.3303,148.3303,148.1529,148.2649,23518.0
2017-11-06 12:30:00,158.79,158.83,158.55,158.63,17405.0,148.2276,148.2649,148.0036,148.0782,17405.0
2017-11-06 12:40:00,158.63,158.79,158.62,158.79,15150.0,148.0782,148.2276,148.0689,148.2276,15150.0
2017-11-06 12:50:00,158.82,158.97,158.81,158.91,9452.0,148.2556,148.3956,148.2463,148.3396,9452.0
2017-11-06 13:00:00,158.91,158.94,158.76,158.8,11158.0,148.3396,148.3676,148.1996,148.2369,11158.0
2017-11-06 13:10:00,158.8,158.9,158.75,158.76,6990.0,148.2369,148.3303,148.1903,148.1996,6990.0
2017-11-06 13:20:00,158.76,158.78,158.66,158.69,6999.0,148.1996,148.2183,148.1062,148.1343,6999.0
2017-11-06 13:30:00,158.67,158.72,158.64,158.69,8181.0,148.1156,148.1623,148.0876,148.1343,8181.0
2017-11-06 13:40:00,158.68,158.79,158.66,158.79,9514.0,148.1249,148.2276,148.1062,148.2276,9514.0
2017-11-06 13:50:00,158.78,158.81,158.52,158.65,9300.0,148.2183,148.2463,147.9756,148.0969,9300.0
2017-11-06 14:00:00,158.64,158.71,158.56,158.63,8270.0,148.0876,148.1529,148.0129,148.0782,8270.0
2017-11-06 14:10:00,158.63,158.72,158.62,158.7,7504.0,148.0782,148.1623,148.0689,148.1436,7504.0
2017-11-06 14:20:00,158.69,158.74,158.63,158.68,9833.0,148.1343,148.1809,148.0782,148.1249,9833.0
2017-11-06 14:30:00,158.67,158.76,158.52,158.67,12036.0,148.1156,148.1996,147.9756,148.1156,12036.0
2017-11-06 14:40:00,158.63,158.63,158.46,158.47,8507.0,148.0782,148.0782,147.9196,147.9289,8507.0
2017-11-06 14:50:00,158.46,158.59,158.46,158.59,6373.0,147.9196,148.0409,147.9196,148.0409,6373.0
2017-11-06 15:00:00,158.54,158.8,158.52,158.75,15721.0,147.9942,148.2369,147.9756,148.1903,15721.0
2017-11-06 15:10:00,158.75,158.82,158.73,158.78,24069.0,148.1903,148.2556,148.1716,148.2183,24069.0
2017-11-06 15:20:00,158.79,158.86,158.68,158.84,15339.0,148.2276,148.2929,148.1249,148.2743,15339.0
2017-11-06 15:30:00,158.84,158.89,158.74,158.74,23863.0,148.2743,148.3209,148.1809,148.1809,23863.0
2017-11-06 15:40:00,158.75,158.78,158.55,158.66,26980.0,148.1903,148.2183,148.0036,148.1062,26980.0
2017-11-06 15:50:00,158.64,158.66,158.52,158.6,64994.0,148.0876,148.1062,147.9756,148.0502,64994.0
2017-11-07 09:30:00,158.75,159.61,158.18,159.27,23517.0,148.1903,148.9931,147.6582,148.6757,23517.0
2017-11-07 09:40:00,159.35,159.6,159.27,159.32,24196.0,148.7504,148.9837,148.6757,148.7223,24196.0
2017-11-07 09:50:00,159.45,159.62,159.06,159.06,9727.0,148.8437,149.0024,148.4796,148.4796,9727.0
2017-11-07 10:00:00,159.14,159.29,158.76,158.84,10671.0,148.5543,148.6943,148.1996,148.2743,10671.0
2017-11-07 10:10:00,158.81,158.99,158.75,158.92,14772.0,148.2463,148.4143,148.1903,148.349,14772.0
2017-11-07 10:20:00,158.92,158.94,158.55,158.56,6339.0,148.349,148.3676,148.0036,148.0129,6339.0
2017-11-07 10:30:00,158.52,158.62,158.29,158.52,11247.0,147.9756,148.0689,147.7609,147.9756,11247.0
2017-11-07 10:40:00,158.49,158.61,158.34,158.5,14248.0,147.9476,148.0596,147.8075,147.9569,14248.0
2017-11-07 10:50:00,158.53,158.62,158.45,158.51,8034.0,147.9849,148.0689,147.9102,147.9662,8034.0
2017-11-07 11:00:00,158.55,158.78,158.51,158.78,9879.0,148.0036,148.2183,147.9662,148.2183,9879.0
2017-11-07 11:10:00,158.8,158.85,158.76,158.76,8303.0,148.2369,148.2836,148.1996,148.1996,8303.0
2017-11-07 11:20:00,158.77,158.94,158.71,158.94,12065.0,148.2089,148.3676,148.1529,148.3676,12065.0
2017-11-07 11:30:00,158.94,159.16,158.88,159.09,12775.0,148.3676,148.573,148.3116,148.5076,12775.0
2017-11-07 11:40:00,159.08,159.13,158.84,158.87,7851.0,148.4983,148.545,148.2743,148.3023,7851.0
2017-11-07 11:50:00,158.85,158.85,158.49,158.56,7152.0,148.2836,148.2836,147.9476,148.0129,7152.0
2017-11-07 12:00:00,158.52,158.81,158.52,158.8,7245.0,147.9756,148.2463,147.9756,148.2369,7245.0
2017-11-07 12:10:00,158.74,158.76,158.41,158.42,18928.0,148.1809,148.1996,147.8729,147.8822,18928.0
2017-11-07 12:20:00,158.48,158.65,158.39,158.61,6912.0,147.9382,148.0969,147.8542,148.0596,6912.0
2017-11-07 12:30:00,158.56,158.7,158.56,158.65,9924.0,148.0129,148.1436,148.0129,148.0969,9924.0
2017-11-07 12:40:00,158.66,158.72,158.6,158.68,7029.0,148.1062,148.1623,148.0502,148.1249,7029.0
2017-11-07 12:50:00,158.68,158.74,158.64,158.69,7416.0,148.1249,148.1809,148.0876,148.1343,7416.0
2017-11-07 13:00:00,158.68,158.91,158.68,158.85,11825.0,148.1249,148.3396,148.1249,148.2836,11825.0
2017-11-07 13:10:00,158.85,158.92,158.52,158.67,6567.0,148.2836,148.349,147.9756,148.1156,6567.0
2017-11-07 13:20:00,158.67,158.67,158.45,158.56,6020.0,148.1156,148.1156,147.9102,148.0129,6020.0
2017-11-07 13:30:00,158.55,158.71,158.55,158.59,6850.0,148.0036,148.1529,148.0036,148.0409,6850.0
2017-11-07 13:40:00,158.6,158.77,158.56,158.77,7004.0,148.0502,148.2089,148.0129,148.2089,7004.0
2017-11-07 13:50:00,158.74,158.78,158.49,158.49,7818.0,148.1809,148.2183,147.9476,147.9476,7818.0
2017-11-07 14:00:00,158.41,158.65,158.41,158.61,8682.0,147.8729,148.0969,147.8729,148.0596,8682.0
2017-11-07 14:10:00,158.59,158.62,158.4,158.44,10815.0,148.0409,148.0689,147.8635,147.9009,10815.0
2017-11-07 14:20:00,158.47,158.66,158.45,158.66,12023.0,147.9289,148.1062,147.9102,148.1062,12023.0
2017-11-07 14:30:00,158.69,158.84,158.69,158.69,9103.0,148.1343,148.2743,148.1343,148.1343,9103.0
2017-11-07 14:40:00,158.69,158.7,158.49,158.65,16383.0,148.1343,148.1436,147.9476,148.0969,16383.0
2017-11-07 14:50:00,158.66,158.86,158.66,158.8,11285.0,148.1062,148.2929,148.1062,148.2369,11285.0
2017-11-07 15:00:00,158.78,158.84,158.55,158.74,21842.0,148.2183,148.2743,148.0036,148.1809,21842.0
2017-11-07 15:10:00,158.78,158.8,158.58,158.79,19927.0,148.2183,148.2369,148.0316,148.2276,19927.0
2017-11-07 15:20:00,158.77,158.87,158.7,158.84,18311.0,148.2089,148.3023,148.1436,148.2743,18311.0
2017-11-07 15:30:00,158.87,159.0,158.86,158.97,24022.0,148.3023,148.4236,148.2929,148.3956,24022.0
2017-11-07 15:40:00,158.97,159.09,158.84,158.9,31754.0,148.3956,148.5076,148.2743,148.3303,31754.0
2017-11-07 15:50:00,158.95,159.14,158.9,159.08,53663.0,148.377,148.5543,148.3303,148.4983,53663.0
2017-11-08 09:30:00,158.62,158.92,157.85,158.66,13675.0,148.0689,148.349,147.3501,148.1062,13675.0
2017-11-08 09:40:00,158.67,159.5,158.57,159.4,18450.0,148.1156,148.8904,148.0222,148.797,18450.0
2017-11-08 09:50:00,159.44,159.56,159.38,159.5,9195.0,148.8344,148.9464,148.7784,148.8904,9195.0
2017-11-08 10:00:00,159.53,160.25,159.53,160.18,21545.0,148.9184,149.5905,148.9184,149.5251,21545.0
2017-11-08 10:10:00,160.13,160.32,160.0,160.27,8701.0,149.4785,149.6558,149.3571,149.6092,8701.0
2017-11-08 10:20:00,160.25,160.5,159.8,159.8,13246.0,149.5905,149.8239,149.1704,149.1704,13246.0
2017-11-08 10:30:00,159.99,160.06,159.86,160.01,4737.0,149.3478,149.4131,149.2264,149.3664,4737.0
2017-11-08 10:40:00,160.01,160.03,159.67,159.67,13286.0,149.3664,149.3851,149.0491,149.0491,13286.0
2017-11-08 10:50:00,159.74,160.13,159.68,159.89,9204.0,149.1144,149.4785,149.0584,149.2544,9204.0
2017-11-08 11:00:00,159.86,159.95,159.77,159.82,6332.0,149.2264,149.3104,149.1424,149.1891,6332.0
2017-11-08 11:10:00,159.8,160.08,159.8,159.97,8653.0,149.1704,149.4318,149.1704,149.3291,8653.0
2017-11-08 11:20:00,160.0,160.01,159.9,159.92,6037.0,149.3571,149.3664,149.2638,149.2824,6037.0
2017-11-08 11:30:00,159.89,159.89,159.58,159.68,4616.0,149.2544,149.2544,148.9651,149.0584,4616.0
2017-11-08 11:40:00,159.66,159.91,159.63,159.91,8368.0,149.0397,149.2731,149.0117,149.2731,8368.0
2017-11-08 11:50:00,159.87,159.88,159.68,159.83,5097.0,149.2358,149.2451,149.0584,149.1984,5097.0
2017-11-08 12:00:00,159.86,160.03,159.81,159.95,8103.0,149.2264,149.3851,149.1798,149.3104,8103.0
2017-11-08 12:10:00,159.9,159.9,159.82,159.86,9738.0,149.2638,149.2638,149.1891,149.2264,9738.0
2017-11-08 12:20:00,159.89,159.98,159.8,159.83,11184.0,149.2544,149.3384,149.1704,149.1984,11184.0
2017-11-08 12:30:00,159.84,159.85,159.77,159.8,4994.0,149.2078,149.2171,149.1424,149.1704,4994.0
2017-11-08 12:40:00,159.76,159.81,159.69,159.8,8318.0,149.1331,149.1798,149.0677,149.1704,8318.0
2017-11-08 12:50:00,159.8,159.85,159.72,159.8,26105.0,149.1704,149.2171,149.0957,149.1704,26105.0
2017-11-08 13:00:00,159.8,159.83,159.74,159.74,7960.0,149.1704,149.1984,149.1144,149.1144,7960.0
2017-11-08 13:10:00,159.75,159.79,159.71,159.73,3588.0,149.1237,149.1611,149.0864,149.1051,3588.0
2017-11-08 13:20:00,159.74,159.75,159.69,159.74,3010.0,149.1144,149.1237,149.0677,149.1144,3010.0
2017-11-08 13:30:00,159.72,159.72,159.66,159.7,3286.0,149.0957,149.0957,149.0397,149.0771,3286.0
2017-11-08 13:40:00,159.74,159.81,159.7,159.74,3800.0,149.1144,149.1798,149.0771,149.1144,3800.0
2017-11-08 13:50:00,159.78,159.8,159.73,159.75,3973.0,149.1517,149.1704,149.1051,149.1237,3973.0
2017-11-08 14:00:00,159.8,160.01,159.8,159.9,8284.0,149.1704,149.3664,149.1704,149.2638,8284.0
2017-11-08 14:10:00,159.89,159.92,159.83,159.88,23141.0,149.2544,149.2824,149.1984,149.2451,23141.0
2017-11-08 14:20:00,159.92,160.07,159.92,160.07,4163.0,149.2824,149.4225,149.2824,149.4225,4163.0
2017-11-08 14:30:00,160.04,160.07,159.71,159.72,9313.0,149.3945,149.4225,149.0864,149.0957,9313.0
2017-11-08 14:40:00,159.76,160.05,159.74,160.03,7166.0,149.1331,149.4038,149.1144,149.3851,7166.0
2017-11-08 14:50:00,160.06,160.16,159.85,159.95,6899.0,149.4131,149.5065,149.2171,149.3104,6899.0
2017-11-08 15:00:00,159.9,159.99,159.86,159.88,37769.0,149.2638,149.3478,149.2264,149.2451,37769.0
2017-11-08 15:10:00,159.89,160.0,159.89,159.96,12735.0,149.2544,149.3571,149.2544,149.3198,12735.0
2017-11-08 15:20:00,159.96,160.03,159.92,159.99,14764.0,149.3198,149.3851,149.2824,149.3478,14764.0
2017-11-08 15:30:00,159.96,160.07,159.95,160.04,24524.0,149.3198,149.4225,149.3104,149.3945,24524.0
2017-11-08 15:40:00,160.04,160.04,159.91,159.93,20751.0,149.3945,149.3945,149.2731,149.2918,20751.0
2017-11-08 15:50:00,159.94,160.08,159.89,160.04,77993.0,149.3011,149.4318,149.2544,149.3945,77993.0
2017-11-09 09:30:00,159.38,159.97,159.38,159.42,10297.0,148.7784,149.3291,148.7784,148.8157,10297.0
2017-11-09 09:40:00,159.18,159.18,158.32,158.63,6707.0,148.5917,148.5917,147.7889,148.0782,6707.0
2017-11-09 09:50:00,158.59,158.76,158.41,158.74,5788.0,148.0409,148.1996,147.8729,148.1809,5788.0
2017-11-09 10:00:00,158.82,158.98,158.36,158.54,12841.0,148.2556,148.405,147.8262,147.9942,12841.0
2017-11-09 10:10:00,158.47,158.65,158.4,158.6,10638.0,147.9289,148.0969,147.8635,148.0502,10638.0
2017-11-09 10:20:00,158.59,158.99,158.59,158.81,12491.0,148.0409,148.4143,148.0409,148.2463,12491.0
2017-11-09 10:30:00,158.83,158.83,157.94,158.05,13949.0,148.2649,148.2649,147.4341,147.5368,13949.0
2017-11-09 10:40:00,157.96,158.2,157.81,158.19,16941.0,147.4528,147.6768,147.3128,147.6675,16941.0
2017-11-09 10:50:00,158.22,158.91,158.15,158.91,28095.0,147.6955,148.3396,147.6302,148.3396,28095.0
2017-11-09 11:00:00,158.87,158.87,158.5,158.59,8878.0,148.3023,148.3023,147.9569,148.0409,8878.0
2017-11-09 11:10:00,158.66,158.67,157.97,158.06,15156.0,148.1062,148.1156,147.4621,147.5462,15156.0
2017-11-09 11:20:00,158.02,158.05,157.49,157.54,9022.0,147.5088,147.5368,147.0141,147.0607,9022.0
2017-11-09 11:30:00,157.58,157.66,157.21,157.28,19232.0,147.0981,147.1728,146.7527,146.818,19232.0
2017-11-09 11:40:00,157.3,157.36,156.95,157.08,12104.0,146.8367,146.8927,146.51,146.6313,12104.0
2017-11-09 11:50:00,157.08,157.15,156.68,157.15,9636.0,146.6313,146.6967,146.258,146.6967,9636.0
2017-11-09 12:00:00,157.15,157.27,156.94,157.16,9479.0,146.6967,146.8087,146.5007,146.706,9479.0
2017-11-09 12:10:00,157.12,157.19,156.64,156.82,14499.0,146.6687,146.734,146.2206,146.3886,14499.0
2017-11-09 12:20:00,156.9,157.01,156.65,156.69,13027.0,146.4633,146.566,146.2299,146.2673,13027.0
2017-11-09 12:30:00,156.73,156.89,156.45,156.83,13360.0,146.3046,146.454,146.0433,146.398,13360.0
2017-11-09 12:40:00,156.83,156.83,156.55,156.74,20445.0,146.398,146.398,146.1366,146.314,20445.0
2017-11-09 12:50:00,156.78,157.11,156.78,157.07,4921.0,146.3513,146.6594,146.3513,146.622,4921.0
2017-11-09 13:00:00,157.08,157.08,156.79,156.95,10302.0,146.6313,146.6313,146.3606,146.51,10302.0
2017-11-09 13:10:00,156.99,157.2,156.99,157.13,5645.0,146.5473,146.7434,146.5473,146.678,5645.0
2017-11-09 13:20:00,157.15,157.27,157.08,157.16,4929.0,146.6967,146.8087,146.6313,146.706,4929.0
2017-11-09 13:30:00,157.22,157.43,157.18,157.22,4332.0,146.762,146.9581,146.7247,146.762,4332.0
2017-11-09 13:40:00,157.22,157.26,157.1,157.13,6526.0,146.762,146.7994,146.65,146.678,6526.0
2017-11-09 13:50:00,157.14,157.2,157.06,157.14,5451.0,146.6874,146.7434,146.6127,146.6874,5451.0
2017-11-09 14:00:00,157.06,157.44,157.05,157.41,8622.0,146.6127,146.9674,146.6033,146.9394,8622.0
2017-11-09 14:10:00,157.39,157.42,157.35,157.4,8197.0,146.9207,146.9487,146.8834,146.9301,8197.0
2017-11-09 14:20:00,157.33,157.44,157.21,157.25,9455.0,146.8647,146.9674,146.7527,146.79,9455.0
2017-11-09 14:30:00,157.26,157.36,157.14,157.22,11937.0,146.7994,146.8927,146.6874,146.762,11937.0
2017-11-09 14:40:00,157.22,157.43,157.22,157.33,8289.0,146.762,146.9581,146.762,146.8647,8289.0
2017-11-09 14:50:00,157.42,157.47,157.36,157.44,9244.0,146.9487,146.9954,146.8927,146.9674,9244.0
2017-11-09 15:00:00,157.44,157.82,157.39,157.82,10213.0,146.9674,147.3221,146.9207,147.3221,10213.0
2017-11-09 15:10:00,157.81,157.93,157.7,157.84,15523.0,147.3128,147.4248,147.2101,147.3408,15523.0
2017-11-09 15:20:00,157.81,158.0,157.79,157.98,16866.0,147.3128,147.4901,147.2941,147.4715,16866.0
2017-11-09 15:30:00,157.96,158.01,157.79,157.84,25803.0,147.4528,147.4995,147.2941,147.3408,25803.0
2017-11-09 15:40:00,157.85,157.94,157.7,157.81,27888.0,147.3501,147.4341,147.2101,147.3128,27888.0
2017-11-09 15:50:00,157.8,158.05,157.79,157.9,64373.0,147.3035,147.5368,147.2941,147.3968,64373.0
2017-11-10 09:30:00,157.7,157.89,157.15,157.61,26748.0,147.2101,147.3875,146.6967,147.1261,26748.0
2017-11-10 09:40:00,157.55,157.61,156.78,156.78,16347.0,147.0701,147.1261,146.3513,146.3513,16347.0
2017-11-10 09:50:00,156.87,157.03,156.72,156.83,10412.0,146.4353,146.5847,146.2953,146.398,10412.0
2017-11-10 10:00:00,156.94,157.22,156.77,156.95,11123.0,146.5007,146.762,146.342,146.51,11123.0
2017-11-10 10:10:00,156.86,157.05,156.82,156.92,9597.0,146.426,146.6033,146.3886,146.482,9597.0
2017-11-10 10:20:00,157.03,157.16,156.99,157.15,6038.0,146.5847,146.706,146.5473,146.6967,6038.0
2017-11-10 10:30:00,157.18,157.23,156.8,157.11,7992.0,146.7247,146.7714,146.37,146.6594,7992.0
2017-11-10 10:40:00,157.15,157.28,157.04,157.24,4813.0,146.6967,146.818,146.594,146.7807,4813.0
2017-11-10 10:50:00,157.23,157.37,157.16,157.37,12501.0,146.7714,146.9021,146.706,146.9021,12501.0
2017-11-10 11:00:00,157.27,157.41,157.24,157.31,8013.0,146.8087,146.9394,146.7807,146.846,8013.0
2017-11-10 11:10:00,157.28,157.51,157.23,157.44,12708.0,146.818,147.0327,146.7714,146.9674,12708.0
2017-11-10 11:20:00,157.43,157.51,157.27,157.42,9858.0,146.9581,147.0327,146.8087,146.9487,9858.0
2017-11-10 11:30:00,157.34,157.55,157.29,157.5,12106.0,146.8741,147.0701,146.8274,147.0234,12106.0
2017-11-10 11:40:00,157.54,157.54,157.41,157.54,9639.0,147.0607,147.0607,146.9394,147.0607,9639.0
2017-11-10 11:50:00,157.43,157.47,157.34,157.42,10712.0,146.9581,146.9954,146.8741,146.9487,10712.0
2017-11-10 12:00:00,157.42,157.53,157.34,157.46,11910.0,146.9487,147.0514,146.8741,146.9861,11910.0
2017-11-10 12:10:00,157.46,157.6,157.43,157.46,10030.0,146.9861,147.1168,146.9581,146.9861,10030.0
2017-11-10 12:20:00,157.48,157.51,157.36,157.37,12183.0,147.0047,147.0327,146.8927,146.9021,12183.0
2017-11-10 12:30:00,157.38,157.45,157.36,157.4,11742.0,146.9114,146.9767,146.8927,146.9301,11742.0
2017-11-10 12:40:00,157.4,157.42,157.35,157.38,6668.0,146.9301,146.9487,146.8834,146.9114,6668.0
2017-11-10 12:50:00,157.34,157.37,157.29,157.34,4748.0,146.8741,146.9021,146.8274,146.8741,4748.0
2017-11-10 13:00:00,157.36,157.46,157.35,157.45,9119.0,146.8927,146.9861,146.8834,146.9767,9119.0
2017-11-10 13:10:00,157.46,157.55,157.43,157.55,6080.0,146.9861,147.0701,146.9581,147.0701,6080.0
2017-11-10 13:20:00,157.57,157.68,157.56,157.61,4570.0,147.0888,147.1914,147.0794,147.1261,4570.0
2017-11-10 13:30:00,157.6,157.66,157.5,157.55,2986.0,147.1168,147.1728,147.0234,147.0701,2986.0
2017-11-10 13:40:00,157.55,157.59,157.25,157.25,15971.0,147.0701,147.1074,146.79,146.79,15971.0
2017-11-10 13:50:00,157.2,157.25,157.01,157.05,12869.0,146.7434,146.79,146.566,146.6033,12869.0
2017-11-10 14:00:00,157.07,157.29,157.07,157.29,6129.0,146.622,146.8274,146.622,146.8274,6129.0
2017-11-10 14:10:00,157.3,157.44,157.28,157.42,17384.0,146.8367,146.9674,146.818,146.9487,17384.0
2017-11-10 14:20:00,157.45,157.56,157.45,157.52,4633.0,146.9767,147.0794,146.9767,147.0421,4633.0
2017-11-10 14:30:00,157.51,157.55,157.39,157.39,17424.0,147.0327,147.0701,146.9207,146.9207,17424.0
2017-11-10 14:40:00,157.42,157.42,157.33,157.39,5553.0,146.9487,146.9487,146.8647,146.9207,5553.0
2017-11-10 14:50:00,157.39,157.43,157.35,157.41,9112.0,146.9207,146.9581,146.8834,146.9394,9112.0
2017-11-10 15:00:00,157.39,157.47,157.35,157.35,9008.0,146.9207,146.9954,146.8834,146.8834,9008.0
2017-11-10 15:10:00,157.35,157.4,157.17,157.19,10277.0,146.8834,146.9301,146.7154,146.734,10277.0
2017-11-10 15:20:00,157.17,157.19,157.09,157.15,17976.0,146.7154,146.734,146.6407,146.6967,17976.0
2017-11-10 15:30:00,157.15,157.15,156.91,156.92,18668.0,146.6967,146.6967,146.4727,146.482,18668.0
2017-11-10 15:40:00,156.91,157.11,156.91,157.04,29192.0,146.4727,146.6594,146.4727,146.594,29192.0
2017-11-10 15:50:00,157.05,157.09,156.85,156.96,54829.0,146.6033,146.6407,146.4166,146.5193,54829.0
2017-11-13 09:30:00,156.7,156.9,156.5,156.84,12319.0,146.2766,146.4633,146.0899,146.4073,12319.0
2017-11-13 09:40:00,156.91,157.15,156.77,156.81,18245.0,146.4727,146.6967,146.342,146.3793,18245.0
2017-11-13 09:50:00,156.76,156.84,156.61,156.77,7409.0,146.3326,146.4073,146.1926,146.342,7409.0
2017-11-13 10:00:00,156.94,157.14,156.8,157.08,5600.0,146.5007,146.6874,146.37,146.6313,5600.0
2017-11-13 10:10:00,157.14,157.23,157.02,157.11,8713.0,146.6874,146.7714,146.5753,146.6594,8713.0
2017-11-13 10:20:00,157.11,157.45,157.04,157.41,10250.0,146.6594,146.9767,146.594,146.9394,10250.0
2017-11-13 10:30:00,157.42,157.48,157.35,157.48,5300.0,146.9487,147.0047,146.8834,147.0047,5300.0
2017-11-13 10:40:00,157.43,157.72,157.37,157.66,14653.0,146.9581,147.2288,146.9021,147.1728,14653.0
2017-11-13 10:50:00,157.7,157.9,157.68,157.9,8434.0,147.2101,147.3968,147.1914,147.3968,8434.0
2017-11-13 11:00:00,157.92,158.24,157.86,158.21,13956.0,147.4155,147.7142,147.3595,147.6862,13956.0
2017-11-13 11:10:00,158.22,158.26,157.94,157.94,9738.0,147.6955,147.7329,147.4341,147.4341,9738.0
2017-11-13 11:20:00,157.87,158.07,157.86,157.91,6999.0,147.3688,147.5555,147.3595,147.4061,6999.0
2017-11-13 11:30:00,157.93,158.09,157.91,157.97,9483.0,147.4248,147.5742,147.4061,147.4621,9483.0
2017-11-13 11:40:00,157.95,158.14,157.9,158.06,9099.0,147.4435,147.6208,147.3968,147.5462,9099.0
2017-11-13 11:50:00,158.06,158.25,158.06,158.18,6185.0,147.5462,147.7235,147.5462,147.6582,6185.0
2017-11-13 12:00:00,158.18,158.36,158.17,158.36,4257.0,147.6582,147.8262,147.6488,147.8262,4257.0
2017-11-13 12:10:00,158.41,158.71,158.41,158.66,18634.0,147.8729,148.1529,147.8729,148.1062,18634.0
2017-11-13 12:20:00,158.66,158.79,158.61,158.61,9397.0,148.1062,148.2276,148.0596,148.0596,9397.0
2017-11-13 12:30:00,158.6,158.6,158.43,158.47,9696.0,148.0502,148.0502,147.8915,147.9289,9696.0
2017-11-13 12:40:00,158.42,158.58,158.38,158.54,5779.0,147.8822,148.0316,147.8449,147.9942,5779.0
2017-11-13 12:50:00,158.58,158.62,158.53,158.56,7466.0,148.0316,148.0689,147.9849,148.0129,7466.0
2017-11-13 13:00:00,158.55,158.58,158.32,158.33,6580.0,148.0036,148.0316,147.7889,147.7982,6580.0
2017-11-13 13:10:00,158.3,158.37,158.3,158.37,5330.0,147.7702,147.8355,147.7702,147.8355,5330.0
2017-11-13 13:20:00,158.36,158.41,158.21,158.22,5800.0,147.8262,147.8729,147.6862,147.6955,5800.0
2017-11-13 13:30:00,158.21,158.28,158.16,158.18,8494.0,147.6862,147.7515,147.6395,147.6582,8494.0
2017-11-13 13:40:00,158.19,158.19,157.94,157.98,6614.0,147.6675,147.6675,147.4341,147.4715,6614.0
2017-11-13 13:50:00,158.02,158.22,157.99,158.15,10829.0,147.5088,147.6955,147.4808,147.6302,10829.0
2017-11-13 14:00:00,158.2,158.22,158.12,158.16,8500.0,147.6768,147.6955,147.6022,147.6395,8500.0
2017-11-13 14:10:00,158.14,158.22,158.08,158.1,5687.0,147.6208,147.6955,147.5648,147.5835,5687.0
2017-11-13 14:20:00,158.11,158.27,158.11,158.22,9848.0,147.5928,147.7422,147.5928,147.6955,9848.0
2017-11-13 14:30:00,158.22,158.26,158.17,158.26,6828.0,147.6955,147.7329,147.6488,147.7329,6828.0
2017-11-13 14:40:00,158.32,158.41,158.31,158.32,7241.0,147.7889,147.8729,147.7795,147.7889,7241.0
2017-11-13 14:50:00,158.34,158.39,158.29,158.29,11646.0,147.8075,147.8542,147.7609,147.7609,11646.0
2017-11-13 15:00:00,158.29,158.35,158.08,158.25,17527.0,147.7609,147.8169,147.5648,147.7235,17527.0
2017-11-13 15:10:00,158.26,158.51,158.25,158.51,11549.0,147.7329,147.9662,147.7235,147.9662,11549.0
2017-11-13 15:20:00,158.51,158.52,158.36,158.4,9978.0,147.9662,147.9756,147.8262,147.8635,9978.0
2017-11-13 15:30:00,158.37,158.37,158.0,158.06,27882.0,147.8355,147.8355,147.4901,147.5462,27882.0
2017-11-13 15:40:00,158.09,158.09,157.85,158.02,17819.0,147.5742,147.5742,147.3501,147.5088,17819.0
2017-11-13 15:50:00,158.02,158.06,157.91,158.03,39381.0,147.5088,147.5462,147.4061,147.5182,39381.0
2017-11-14 09:30:00,157.64,157.95,157.32,157.35,12364.0,147.1541,147.4435,146.8554,146.8834,12364.0
2017-11-14 09:40:00,157.5,157.85,157.5,157.68,5973.0,147.0234,147.3501,147.0234,147.1914,5973.0
2017-11-14 09:50:00,157.67,157.96,157.62,157.75,7390.0,147.1821,147.4528,147.1354,147.2568,7390.0
2017-11-14 10:00:00,157.85,157.85,156.94,157.46,23004.0,147.3501,147.3501,146.5007,146.9861,23004.0
2017-11-14 10:10:00,157.53,158.12,157.4,158.1,20412.0,147.0514,147.6022,146.9301,147.5835,20412.0
2017-11-14 10:20:00,158.03,158.26,157.84,158.1,18669.0,147.5182,147.7329,147.3408,147.5835,18669.0
2017-11-14 10:30:00,158.11,159.09,158.07,159.08,15846.0,147.5928,148.5076,147.5555,148.4983,15846.0
2017-11-14 10:40:00,159.06,159.56,159.01,159.37,16737.0,148.4796,148.9464,148.433,148.769,16737.0
2017-11-14 10:50:00,159.33,159.84,159.3,159.62,16934.0,148.7317,149.2078,148.7037,149.0024,16934.0
2017-11-14 11:00:00,159.61,159.73,159.25,159.28,6529.0,148.9931,149.1051,148.657,148.685,6529.0
2017-11-14 11:10:00,159.26,159.62,159.25,159.4,8383.0,148.6663,149.0024,148.657,148.797,8383.0
2017-11-14 11:20:00,159.36,159.4,159.21,159.34,9936.0,148.7597,148.797,148.6197,148.741,9936.0
2017-11-14 11:30:00,159.35,159.36,159.09,159.13,6628.0,148.7504,148.7597,148.5076,148.545,6628.0
2017-11-14 11:40:00,159.09,159.23,158.73,159.19,11000.0,148.5076,148.6383,148.1716,148.601,11000.0
2017-11-14 11:50:00,159.22,159.22,159.05,159.17,6366.0,148.629,148.629,148.4703,148.5823,6366.0
2017-11-14 12:00:00,159.17,159.32,159.16,159.23,6200.0,148.5823,148.7223,148.573,148.6383,6200.0
2017-11-14 12:10:00,159.27,159.27,159.05,159.16,6762.0,148.6757,148.6757,148.4703,148.573,6762.0
2017-11-14 12:20:00,159.14,159.15,158.97,159.1,19017.0,148.5543,148.5637,148.3956,148.517,19017.0
2017-11-14 12:30:00,159.1,159.14,159.04,159.04,3000.0,148.517,148.5543,148.461,148.461,3000.0
2017-11-14 12:40:00,159.09,159.14,159.04,159.11,10326.0,148.5076,148.5543,148.461,148.5263,10326.0
2017-11-14 12:50:00,159.08,159.08,158.7,158.79,4850.0,148.4983,148.4983,148.1436,148.2276,4850.0
2017-11-14 13:00:00,158.75,159.11,158.64,159.1,13229.0,148.1903,148.5263,148.0876,148.517,13229.0
2017-11-14 13:10:00,159.11,159.28,158.93,158.93,7400.0,148.5263,148.685,148.3583,148.3583,7400.0
2017-11-14 13:20:00,158.99,159.69,158.99,159.69,17153.0,148.4143,149.0677,148.4143,149.0677,17153.0
2017-11-14 13:30:00,159.67,159.74,159.62,159.7,21972.0,149.0491,149.1144,149.0024,149.0771,21972.0
2017-11-14 13:40:00,159.7,159.92,159.7,159.92,7757.0,149.0771,149.2824,149.0771,149.2824,7757.0
2017-11-14 13:50:00,159.9,159.9,159.35,159.38,8547.0,149.2638,149.2638,148.7504,148.7784,8547.0
2017-11-14 14:00:00,159.41,159.46,159.09,159.2,14595.0,148.8064,148.853,148.5076,148.6103,14595.0
2017-11-14 14:10:00,159.21,159.24,158.96,159.02,6934.0,148.6197,148.6477,148.3863,148.4423,6934.0
2017-11-14 14:20:00,159.03,159.22,158.97,159.06,11331.0,148.4516,148.629,148.3956,148.4796,11331.0
2017-11-14 14:30:00,159.1,159.15,158.93,159.01,10702.0,148.517,148.5637,148.3583,148.433,10702.0
2017-11-14 14:40:00,159.01,159.02,158.6,158.7,13981.0,148.433,148.4423,148.0502,148.1436,13981.0
2017-11-14 14:50:00,158.7,158.94,158.7,158.82,11512.0,148.1436,148.3676,148.1436,148.2556,11512.0
2017-11-14 15:00:00,158.84,158.94,158.82,158.9,13473.0,148.2743,148.3676,148.2556,148.3303,13473.0
2017-11-14 15:10:00,158.92,158.99,158.89,158.99,16802.0,148.349,148.4143,148.3209,148.4143,16802.0
2017-11-14 15:20:00,158.95,159.02,158.85,158.86,18695.0,148.377,148.4423,148.2836,148.2929,18695.0
2017-11-14 15:30:00,158.86,159.07,158.8,158.93,20952.0,148.2929,148.489,148.2369,148.3583,20952.0
2017-11-14 15:40:00,158.89,159.03,158.88,158.98,20936.0,148.3209,148.4516,148.3116,148.405,20936.0
2017-11-14 15:50:00,158.99,159.34,158.98,159.29,76888.0,148.4143,148.741,148.405,148.6943,76888.0
2017-11-15 09:30:00,157.79,158.36,157.21,157.21,18857.0,147.2941,147.8262,146.7527,146.7527,18857.0
2017-11-15 09:40:00,157.3,157.53,156.73,156.94,71503.0,146.8367,147.0514,146.3046,146.5007,71503.0
2017-11-15 09:50:00,156.88,157.26,156.8,157.26,15117.0,146.4447,146.7994,146.37,146.7994,15117.0
2017-11-15 10:00:00,157.13,157.51,157.11,157.45,11074.0,146.678,147.0327,146.6594,146.9767,11074.0
2017-11-15 10:10:00,157.37,157.6,157.32,157.47,23810.0,146.9021,147.1168,146.8554,146.9954,23810.0
2017-11-15 10:20:00,157.53,157.84,157.43,157.69,9513.0,147.0514,147.3408,146.9581,147.2008,9513.0
2017-11-15 10:30:00,157.61,157.99,157.59,157.99,6265.0,147.1261,147.4808,147.1074,147.4808,6265.0
2017-11-15 10:40:00,157.96,158.28,157.96,158.28,59059.0,147.4528,147.7515,147.4528,147.7515,59059.0
2017-11-15 10:50:00,158.21,158.77,158.21,158.68,4999.0,147.6862,148.2089,147.6862,148.1249,4999.0
2017-11-15 11:00:00,158.73,158.86,158.58,158.67,7416.0,148.1716,148.2929,148.0316,148.1156,7416.0
2017-11-15 11:10:00,158.7,158.97,158.64,158.9,9514.0,148.1436,148.3956,148.0876,148.3303,9514.0
2017-11-15 11:20:00,158.93,159.07,158.89,158.91,10268.0,148.3583,148.489,148.3209,148.3396,10268.0
2017-11-15 11:30:00,158.91,158.94,158.74,158.89,9995.0,148.3396,148.3676,148.1809,148.3209,9995.0
2017-11-15 11:40:00,158.89,159.05,158.75,158.75,10462.0,148.3209,148.4703,148.1903,148.1903,10462.0
2017-11-15 11:50:00,158.75,158.88,158.71,158.87,5300.0,148.1903,148.3116,148.1529,148.3023,5300.0
2017-11-15 12:00:00,158.86,158.93,158.54,158.89,21392.0,148.2929,148.3583,147.9942,148.3209,21392.0
2017-11-15 12:10:00,158.93,159.0,158.87,158.96,12747.0,148.3583,148.4236,148.3023,148.3863,12747.0
2017-11-15 12:20:00,158.97,159.0,158.89,158.89,9377.0,148.3956,148.4236,148.3209,148.3209,9377.0
2017-11-15 12:30:00,158.86,159.0,158.77,158.98,8802.0,148.2929,148.4236,148.2089,148.405,8802.0
2017-11-15 12:40:00,159.01,159.07,158.87,159.02,8953.0,148.433,148.489,148.3023,148.4423,8953.0
2017-11-15 12:50:00,159.02,159.14,159.0,159.05,5369.0,148.4423,148.5543,148.4236,148.4703,5369.0
2017-11-15 13:00:00,159.02,159.05,158.85,158.88,8101.0,148.4423,148.4703,148.2836,148.3116,8101.0
2017-11-15 13:10:00,158.88,159.01,158.87,158.93,9314.0,148.3116,148.433,148.3023,148.3583,9314.0
2017-11-15 13:20:00,158.93,159.02,158.87,158.91,4160.0,148.3583,148.4423,148.3023,148.3396,4160.0
2017-11-15 13:30:00,158.92,158.99,158.89,158.99,7167.0,148.349,148.4143,148.3209,148.4143,7167.0
2017-11-15 13:40:00,159.01,159.23,159.0,159.09,13412.0,148.433,148.6383,148.4236,148.5076,13412.0
2017-11-15 13:50:00,159.07,159.07,158.71,158.76,14840.0,148.489,148.489,148.1529,148.1996,14840.0
2017-11-15 14:00:00,158.74,158.78,158.67,158.77,10665.0,148.1809,148.2183,148.1156,148.2089,10665.0
2017-11-15 14:10:00,158.77,158.79,158.42,158.49,9086.0,148.2089,148.2276,147.8822,147.9476,9086.0
2017-11-15 14:20:00,158.48,158.54,158.41,158.54,11608.0,147.9382,147.9942,147.8729,147.9942,11608.0
2017-11-15 14:30:00,158.53,158.84,158.5,158.84,12600.0,147.9849,148.2743,147.9569,148.2743,12600.0
2017-11-15 14:40:00,158.87,159.02,158.87,158.9,6687.0,148.3023,148.4423,148.3023,148.3303,6687.0
2017-11-15 14:50:00,158.9,158.99,158.9,158.93,12568.0,148.3303,148.4143,148.3303,148.3583,12568.0
2017-11-15 15:00:00,158.93,159.04,158.92,159.04,10789.0,148.3583,148.461,148.349,148.461,10789.0
2017-11-15 15:10:00,159.01,159.12,158.97,159.12,11723.0,148.433,148.5356,148.3956,148.5356,11723.0
2017-11-15 15:20:00,159.13,159.16,158.64,158.81,27384.0,148.545,148.573,148.0876,148.2463,27384.0
2017-11-15 15:30:00,158.79,159.23,158.79,159.18,24167.0,148.2276,148.6383,148.2276,148.5917,24167.0
2017-11-15 15:40:00,159.17,159.21,158.88,159.03,37850.0,148.5823,148.6197,148.3116,148.4516,37850.0
2017-11-15 15:50:00,159.03,159.13,158.82,158.84,88911.0,148.4516,148.545,148.2556,148.2743,88911.0
2017-11-16 09:30:00,158.94,159.95,158.94,159.95,27054.0,148.3676,149.3104,148.3676,149.3104,27054.0
2017-11-16 09:40:00,159.89,160.24,159.72,160.23,13229.0,149.2544,149.5811,149.0957,149.5718,13229.0
2017-11-16 09:50:00,160.18,160.54,160.11,160.53,10419.0,149.5251,149.8612,149.4598,149.8519,10419.0
2017-11-16 10:00:00,160.5,160.5,159.93,160.15,16181.0,149.8239,149.8239,149.2918,149.4971,16181.0
2017-11-16 10:10:00,160.15,160.26,159.92,160.18,15048.0,149.4971,149.5998,149.2824,149.5251,15048.0
2017-11-16 10:20:00,160.15,160.18,159.83,159.9,9925.0,149.4971,149.5251,149.1984,149.2638,9925.0
2017-11-16 10:30:00,159.9,160.49,159.86,160.39,13419.0,149.2638,149.8145,149.2264,149.7212,13419.0
2017-11-16 10:40:00,160.39,160.54,160.24,160.54,15548.0,149.7212,149.8612,149.5811,149.8612,15548.0
2017-11-16 10:50:00,160.59,160.98,160.51,160.98,30498.0,149.9079,150.2719,149.8332,150.2719,30498.0
2017-11-16 11:00:00,160.98,161.1,160.84,161.09,11050.0,150.2719,150.3839,150.1412,150.3746,11050.0
2017-11-16 11:10:00,161.07,161.29,161.05,161.25,9506.0,150.3559,150.5613,150.3373,150.524,9506.0
2017-11-16 11:20:00,161.23,161.58,161.2,161.58,27561.0,150.5053,150.832,150.4773,150.832,27561.0
2017-11-16 11:30:00,161.54,161.58,161.19,161.19,17489.0,150.7947,150.832,150.468,150.468,17489.0
2017-11-16 11:40:00,161.14,161.22,160.93,161.09,14549.0,150.4213,150.496,150.2253,150.3746,14549.0
2017-11-16 11:50:00,161.05,161.2,160.96,161.12,9987.0,150.3373,150.4773,150.2533,150.4026,9987.0
2017-11-16 12:00:00,161.09,161.15,161.06,161.1,10420.0,150.3746,150.4306,150.3466,150.3839,10420.0
2017-11-16 12:10:00,161.11,161.2,161.1,161.18,9500.0,150.3933,150.4773,150.3839,150.4586,9500.0
2017-11-16 12:20:00,161.14,161.19,161.05,161.17,6022.0,150.4213,150.468,150.3373,150.4493,6022.0
2017-11-16 12:30:00,161.2,161.34,161.2,161.26,9290.0,150.4773,150.608,150.4773,150.5333,9290.0
2017-11-16 12:40:00,161.18,161.24,161.1,161.21,6491.0,150.4586,150.5146,150.3839,150.4866,6491.0
2017-11-16 12:50:00,161.17,161.19,160.97,161.06,15432.0,150.4493,150.468,150.2626,150.3466,15432.0
2017-11-16 13:00:00,161.07,161.2,161.04,161.07,24684.0,150.3559,150.4773,150.3279,150.3559,24684.0
2017-11-16 13:10:00,161.07,161.11,160.75,160.83,7712.0,150.3559,150.3933,150.0572,150.1319,7712.0
2017-11-16 13:20:00,160.78,160.97,160.77,160.86,12512.0,150.0852,150.2626,150.0759,150.1599,12512.0
2017-11-16 13:30:00,160.89,160.91,160.51,160.54,10515.0,150.1879,150.2066,149.8332,149.8612,10515.0
2017-11-16 13:40:00,160.54,160.59,160.27,160.32,11946.0,149.8612,149.9079,149.6092,149.6558,11946.0
2017-11-16 13:50:00,160.35,160.57,160.29,160.34,16435.0,149.6838,149.8892,149.6278,149.6745,16435.0
2017-11-16 14:00:00,160.31,160.33,160.12,160.25,10061.0,149.6465,149.6652,149.4691,149.5905,10061.0
2017-11-16 14:10:00,160.28,160.44,160.26,160.35,6338.0,149.6185,149.7678,149.5998,149.6838,6338.0
2017-11-16 14:20:00,160.29,160.42,160.26,160.35,7877.0,149.6278,149.7492,149.5998,149.6838,7877.0
2017-11-16 14:30:00,160.35,160.4,160.27,160.28,12146.0,149.6838,149.7305,149.6092,149.6185,12146.0
2017-11-16 14:40:00,160.28,160.28,159.96,160.11,16158.0,149.6185,149.6185,149.3198,149.4598,16158.0
2017-11-16 14:50:00,160.15,160.28,160.05,160.05,11844.0,149.4971,149.6185,149.4038,149.4038,11844.0
2017-11-16 15:00:00,160.06,160.07,159.92,159.95,15438.0,149.4131,149.4225,149.2824,149.3104,15438.0
2017-11-16 15:10:00,159.93,160.22,159.81,160.18,29037.0,149.2918,149.5625,149.1798,149.5251,29037.0
2017-11-16 15:20:00,160.15,160.36,160.13,160.18,20618.0,149.4971,149.6932,149.4785,149.5251,20618.0
2017-11-16 15:30:00,160.18,160.18,159.91,160.0,45186.0,149.5251,149.5251,149.2731,149.3571,45186.0
2017-11-16 15:40:00,159.97,160.13,159.94,160.05,22847.0,149.3291,149.4785,149.3011,149.4038,22847.0
2017-11-16 15:50:00,160.05,160.28,159.96,160.04,67313.0,149.4038,149.6185,149.3198,149.3945,67313.0
2017-11-17 09:30:00,159.89,159.89,158.9,159.4,44729.0,149.2544,149.2544,148.3303,148.797,44729.0
2017-11-17 09:40:00,159.41,160.7,159.4,160.53,18587.0,148.8064,150.0106,148.797,149.8519,18587.0
2017-11-17 09:50:00,160.47,160.83,160.47,160.8,18764.0,149.7959,150.1319,149.7959,150.1039,18764.0
2017-11-17 10:00:00,160.73,161.14,160.58,160.98,63521.0,150.0386,150.4213,149.8985,150.2719,63521.0
2017-11-17 10:10:00,160.97,161.02,160.75,160.85,61097.0,150.2626,150.3093,150.0572,150.1506,61097.0
2017-11-17 10:20:00,160.86,160.97,160.54,160.63,8880.0,150.1599,150.2626,149.8612,149.9452,8880.0
2017-11-17 10:30:00,160.66,160.78,160.5,160.5,11126.0,149.9732,150.0852,149.8239,149.8239,11126.0
2017-11-17 10:40:00,160.5,160.55,160.44,160.5,4847.0,149.8239,149.8705,149.7678,149.8239,4847.0
2017-11-17 10:50:00,160.5,160.75,160.5,160.56,13360.0,149.8239,150.0572,149.8239,149.8799,13360.0
2017-11-17 11:00:00,160.64,160.64,160.33,160.4,20010.0,149.9545,149.9545,149.6652,149.7305,20010.0
2017-11-17 11:10:00,160.36,160.41,160.21,160.33,8000.0,149.6932,149.7398,149.5531,149.6652,8000.0
2017-11-17 11:20:00,160.36,160.69,160.31,160.64,10782.0,149.6932,150.0012,149.6465,149.9545,10782.0
2017-11-17 11:30:00,160.66,160.7,160.5,160.51,14273.0,149.9732,150.0106,149.8239,149.8332,14273.0
2017-11-17 11:40:00,160.47,160.85,160.45,160.84,9284.0,149.7959,150.1506,149.7772,150.1412,9284.0
2017-11-17 11:50:00,160.68,160.68,160.36,160.46,13346.0,149.9919,149.9919,149.6932,149.7865,13346.0
2017-11-17 12:00:00,160.45,160.67,160.35,160.56,11447.0,149.7772,149.9825,149.6838,149.8799,11447.0
2017-11-17 12:10:00,160.56,160.69,160.51,160.53,12123.0,149.8799,150.0012,149.8332,149.8519,12123.0
2017-11-17 12:20:00,160.54,161.15,160.54,160.97,8724.0,149.8612,150.4306,149.8612,150.2626,8724.0
2017-11-17 12:30:00,161.04,161.1,160.88,160.97,12554.0,150.3279,150.3839,150.1786,150.2626,12554.0
2017-11-17 12:40:00,161.0,161.02,160.81,160.81,4910.0,150.2906,150.3093,150.1132,150.1132,4910.0
2017-11-17 12:50:00,160.78,160.88,160.73,160.84,14843.0,150.0852,150.1786,150.0386,150.1412,14843.0
2017-11-17 13:00:00,160.91,160.93,160.76,160.88,10001.0,150.2066,150.2253,150.0666,150.1786,10001.0
2017-11-17 13:10:00,160.92,161.01,160.78,160.78,8891.0,150.2159,150.2999,150.0852,150.0852,8891.0
2017-11-17 13:20:00,160.84,160.93,160.79,160.81,3600.0,150.1412,150.2253,150.0946,150.1132,3600.0
2017-11-17 13:30:00,160.8,160.84,160.74,160.78,2171.0,150.1039,150.1412,150.0479,150.0852,2171.0
2017-11-17 13:40:00,160.8,160.8,160.72,160.78,11032.0,150.1039,150.1039,150.0292,150.0852,11032.0
2017-11-17 13:50:00,160.77,160.79,160.57,160.6,8696.0,150.0759,150.0946,149.8892,149.9172,8696.0
2017-11-17 14:00:00,160.56,160.66,160.38,160.59,8664.0,149.8799,149.9732,149.7118,149.9079,8664.0
2017-11-17 14:10:00,160.57,160.67,160.53,160.64,28131.0,149.8892,149.9825,149.8519,149.9545,28131.0
2017-11-17 14:20:00,160.61,160.8,160.61,160.73,7191.0,149.9265,150.1039,149.9265,150.0386,7191.0
2017-11-17 14:30:00,160.76,161.02,160.76,160.82,10567.0,150.0666,150.3093,150.0666,150.1226,10567.0
2017-11-17 14:40:00,160.82,161.12,160.82,161.11,13012.0,150.1226,150.4026,150.1226,150.3933,13012.0
2017-11-17 14:50:00,161.05,161.3,160.98,161.3,10387.0,150.3373,150.5706,150.2719,150.5706,10387.0
2017-11-17 15:00:00,161.3,161.3,160.8,160.97,10893.0,150.5706,150.5706,150.1039,150.2626,10893.0
2017-11-17 15:10:00,160.9,160.95,160.73,160.73,21328.0,150.1972,150.2439,150.0386,150.0386,21328.0
2017-11-17 15:20:00,160.76,160.76,160.57,160.67,19810.0,150.0666,150.0666,149.8892,149.9825,19810.0
2017-11-17 15:30:00,160.65,160.76,160.64,160.72,9943.0,149.9639,150.0666,149.9545,150.0292,9943.0
2017-11-17 15:40:00,160.7,160.7,160.42,160.55,16670.0,150.0106,150.0106,149.7492,149.8705,16670.0
2017-11-17 15:50:00,160.54,160.82,160.48,160.61,68939.0,149.8612,150.1226,149.8052,149.9265,68939.0
2017-11-20 09:30:00,161.15,161.34,160.56,160.73,16304.0,150.4306,150.608,149.8799,150.0386,16304.0
2017-11-20 09:40:00,160.66,161.77,160.66,161.66,68848.0,149.9732,151.0094,149.9732,150.9067,68848.0
2017-11-20 09:50:00,161.73,161.73,161.36,161.43,8212.0,150.972,150.972,150.6266,150.692,8212.0
2017-11-20 10:00:00,161.56,162.22,161.56,161.8,16461.0,150.8133,151.4294,150.8133,151.0374,16461.0
2017-11-20 10:10:00,161.8,161.92,161.69,161.76,6000.0,151.0374,151.1494,150.9347,151.0,6000.0
2017-11-20 10:20:00,161.77,161.91,161.69,161.69,5956.0,151.0094,151.1401,150.9347,150.9347,5956.0
2017-11-20 10:30:00,161.69,162.15,161.69,161.97,15462.0,150.9347,151.3641,150.9347,151.1961,15462.0
2017-11-20 10:40:00,161.95,162.14,161.85,162.14,12896.0,151.1774,151.3548,151.0841,151.3548,12896.0
2017-11-20 10:50:00,162.14,162.28,162.08,162.28,12321.0,151.3548,151.4855,151.2988,151.4855,12321.0
2017-11-20 11:00:00,162.28,162.44,162.16,162.43,12668.0,151.4855,151.6348,151.3734,151.6255,12668.0
2017-11-20 11:10:00,162.43,162.57,162.4,162.52,16818.0,151.6255,151.7562,151.5975,151.7095,16818.0
2017-11-20 11:20:00,162.63,162.63,162.09,162.11,11777.0,151.8122,151.8122,151.3081,151.3268,11777.0
2017-11-20 11:30:00,162.03,162.1,161.84,161.9,6408.0,151.2521,151.3174,151.0747,151.1307,6408.0
2017-11-20 11:40:00,161.89,162.04,161.73,161.73,9419.0,151.1214,151.2614,150.972,150.972,9419.0
2017-11-20 11:50:00,161.77,162.04,161.73,161.99,12065.0,151.0094,151.2614,150.972,151.2147,12065.0
2017-11-20 12:00:00,161.97,162.01,161.85,161.95,12004.0,151.1961,151.2334,151.0841,151.1774,12004.0
2017-11-20 12:10:00,161.92,162.01,161.85,161.85,7453.0,151.1494,151.2334,151.0841,151.0841,7453.0
2017-11-20 12:20:00,161.86,161.94,161.74,161.92,6580.0,151.0934,151.1681,150.9814,151.1494,6580.0
2017-11-20 12:30:00,161.92,161.96,161.86,161.88,11668.0,151.1494,151.1867,151.0934,151.1121,11668.0
2017-11-20 12:40:00,161.88,161.92,161.73,161.73,11073.0,151.1121,151.1494,150.972,150.972,11073.0
2017-11-20 12:50:00,161.74,161.81,161.69,161.78,18840.0,150.9814,151.0467,150.9347,151.0187,18840.0
2017-11-20 13:00:00,161.8,161.89,161.79,161.83,10138.0,151.0374,151.1214,151.028,151.0654,10138.0
2017-11-20 13:10:00,161.82,161.92,161.8,161.92,7583.0,151.0561,151.1494,151.0374,151.1494,7583.0
2017-11-20 13:20:00,161.92,162.36,161.91,162.26,26902.0,151.1494,151.5601,151.1401,151.4668,26902.0
2017-11-20 13:30:00,162.27,162.42,162.27,162.4,12596.0,151.4761,151.6161,151.4761,151.5975,12596.0
2017-11-20 13:40:00,162.36,162.78,162.36,162.76,12571.0,151.5601,151.9522,151.5601,151.9335,12571.0
2017-11-20 13:50:00,162.72,162.92,162.66,162.84,14747.0,151.8962,152.0829,151.8402,152.0082,14747.0
2017-11-20 14:00:00,162.82,162.82,162.4,162.51,14478.0,151.9895,151.9895,151.5975,151.7002,14478.0
2017-11-20 14:10:00,162.49,162.55,162.41,162.43,7500.0,151.6815,151.7375,151.6068,151.6255,7500.0
2017-11-20 14:20:00,162.4,162.42,162.23,162.3,22586.0,151.5975,151.6161,151.4388,151.5041,22586.0
2017-11-20 14:30:00,162.27,162.31,162.17,162.21,23077.0,151.4761,151.5135,151.3828,151.4201,23077.0
2017-11-20 14:40:00,162.23,162.36,162.23,162.35,14205.0,151.4388,151.5601,151.4388,151.5508,14205.0
2017-11-20 14:50:00,162.35,162.72,162.35,162.56,36481.0,151.5508,151.8962,151.5508,151.7468,36481.0
2017-11-20 15:00:00,162.58,162.6,162.41,162.42,10837.0,151.7655,151.7842,151.6068,151.6161,10837.0
2017-11-20 15:10:00,162.47,162.62,162.41,162.53,33413.0,151.6628,151.8028,151.6068,151.7188,33413.0
2017-11-20 15:20:00,162.51,162.64,162.51,162.6,29132.0,151.7002,151.8215,151.7002,151.7842,29132.0
2017-11-20 15:30:00,162.6,162.73,162.6,162.62,32330.0,151.7842,151.9055,151.7842,151.8028,32330.0
2017-11-20 15:40:00,162.61,162.61,162.37,162.38,81415.0,151.7935,151.7935,151.5695,151.5788,81415.0
2017-11-20 15:50:00,162.37,162.39,162.07,162.2,88802.0,151.5695,151.5881,151.2894,151.4108,88802.0
2017-11-21 09:30:00,162.69,162.75,162.19,162.42,72161.0,151.8682,151.9242,151.4014,151.6161,72161.0
2017-11-21 09:40:00,162.53,163.13,162.44,162.81,14610.0,151.7188,152.2789,151.6348,151.9802,14610.0
2017-11-21 09:50:00,162.9,163.3,162.83,163.17,8478.0,152.0642,152.4376,151.9989,152.3163,8478.0
2017-11-21 10:00:00,163.13,163.13,162.89,163.01,8780.0,152.2789,152.2789,152.0549,152.1669,8780.0
2017-11-21 10:10:00,163.02,163.18,162.93,163.07,14783.0,152.1762,152.3256,152.0922,152.2229,14783.0
2017-11-21 10:20:00,163.07,163.22,162.98,163.1,35655.0,152.2229,152.3629,152.1389,152.2509,35655.0
2017-11-21 10:30:00,163.05,163.05,162.82,162.88,7040.0,152.2042,152.2042,151.9895,152.0455,7040.0
2017-11-21 10:40:00,162.83,163.0,162.83,163.0,10181.0,151.9989,152.1576,151.9989,152.1576,10181.0
2017-11-21 10:50:00,162.98,163.31,162.96,163.25,14130.0,152.1389,152.4469,152.1202,152.3909,14130.0
2017-11-21 11:00:00,163.29,163.48,163.25,163.35,6983.0,152.4283,152.6056,152.3909,152.4843,6983.0
2017-11-21 11:10:00,163.36,163.36,163.26,163.32,8677.0,152.4936,152.4936,152.4003,152.4563,8677.0
2017-11-21 11:20:00,163.35,163.38,163.21,163.21,9031.0,152.4843,152.5123,152.3536,152.3536,9031.0
2017-11-21 11:30:00,163.17,163.19,162.9,162.91,17885.0,152.3163,152.3349,152.0642,152.0735,17885.0
2017-11-21 11:40:00,162.88,162.95,162.88,162.95,30068.0,152.0455,152.1109,152.0455,152.1109,30068.0
2017-11-21 11:50:00,162.94,163.08,162.9,163.05,11038.0,152.1016,152.2322,152.0642,152.2042,11038.0
2017-11-21 12:00:00,163.04,163.04,162.76,162.76,7151.0,152.1949,152.1949,151.9335,151.9335,7151.0
2017-11-21 12:10:00,162.75,162.75,162.6,162.68,14898.0,151.9242,151.9242,151.7842,151.8588,14898.0
2017-11-21 12:20:00,162.71,162.97,162.71,162.96,32050.0,151.8868,152.1296,151.8868,152.1202,32050.0
2017-11-21 12:30:00,162.96,163.13,162.9,163.13,5201.0,152.1202,152.2789,152.0642,152.2789,5201.0
2017-11-21 12:40:00,163.09,163.25,163.08,163.18,7671.0,152.2416,152.3909,152.2322,152.3256,7671.0
2017-11-21 12:50:00,163.2,163.46,163.19,163.43,12536.0,152.3443,152.587,152.3349,152.559,12536.0
2017-11-21 13:00:00,163.43,163.62,163.42,163.55,10401.0,152.559,152.7363,152.5496,152.671,10401.0
2017-11-21 13:10:00,163.58,163.68,163.57,163.68,2999.0,152.699,152.7923,152.6896,152.7923,2999.0
2017-11-21 13:20:00,163.67,163.68,163.53,163.64,8961.0,152.783,152.7923,152.6523,152.755,8961.0
2017-11-21 13:30:00,163.66,163.74,163.41,163.49,29929.0,152.7737,152.8483,152.5403,152.615,29929.0
2017-11-21 13:40:00,163.52,163.73,163.52,163.72,15186.0,152.643,152.839,152.643,152.8297,15186.0
2017-11-21 13:50:00,163.74,163.91,163.6,163.9,17138.0,152.8483,153.007,152.7176,152.9977,17138.0
2017-11-21 14:00:00,163.88,164.01,163.8,164.01,10019.0,152.979,153.1004,152.9043,153.1004,10019.0
2017-11-21 14:10:00,163.99,164.25,163.99,164.23,19579.0,153.0817,153.3244,153.0817,153.3057,19579.0
2017-11-21 14:20:00,164.23,164.28,164.1,164.1,14105.0,153.3057,153.3524,153.1844,153.1844,14105.0
2017-11-21 14:30:00,164.11,164.19,164.07,164.19,9743.0,153.1937,153.2684,153.1564,153.2684,9743.0
2017-11-21 14:40:00,164.18,164.22,164.07,164.1,18878.0,153.2591,153.2964,153.1564,153.1844,18878.0
2017-11-21 14:50:00,164.11,164.24,164.07,164.21,15695.0,153.1937,153.3151,153.1564,153.2871,15695.0
2017-11-21 15:00:00,164.2,164.3,164.12,164.22,31271.0,153.2777,153.3711,153.2031,153.2964,31271.0
2017-11-21 15:10:00,164.23,164.28,164.04,164.06,20428.0,153.3057,153.3524,153.1284,153.1471,20428.0
2017-11-21 15:20:00,164.06,164.13,164.03,164.11,13899.0,153.1471,153.2124,153.119,153.1937,13899.0
2017-11-21 15:30:00,164.09,164.1,163.85,163.86,19284.0,153.1751,153.1844,152.951,152.9604,19284.0
2017-11-21 15:40:00,163.86,163.94,163.84,163.87,28228.0,152.9604,153.035,152.9417,152.9697,28228.0
2017-11-21 15:50:00,163.87,163.95,163.54,163.7,144618.0,152.9697,153.0444,152.6616,152.811,144618.0
2017-11-22 09:30:00,164.0,164.55,163.57,163.57,11298.0,153.091,153.6045,152.6896,152.6896,11298.0
2017-11-22 09:40:00,163.64,163.93,163.48,163.92,5500.0,152.755,153.0257,152.6056,153.0164,5500.0
2017-11-22 09:50:00,164.05,164.2,163.95,164.17,11327.0,153.1377,153.2777,153.0444,153.2497,11327.0
2017-11-22 10:00:00,164.22,164.32,164.0,164.01,7538.0,153.2964,153.3898,153.091,153.1004,7538.0
2017-11-22 10:10:00,164.01,164.01,163.55,163.74,8000.0,153.1004,153.1004,152.671,152.8483,8000.0
2017-11-22 10:20:00,163.83,163.83,163.58,163.6,7494.0,152.9323,152.9323,152.699,152.7176,7494.0
2017-11-22 10:30:00,163.63,163.97,163.63,163.97,7715.0,152.7457,153.063,152.7457,153.063,7715.0
2017-11-22 10:40:00,163.94,164.22,163.87,164.11,14082.0,153.035,153.2964,152.9697,153.1937,14082.0
2017-11-22 10:50:00,164.05,164.38,163.95,164.24,6997.0,153.1377,153.4458,153.0444,153.3151,6997.0
2017-11-22 11:00:00,164.29,164.3,163.89,163.94,4761.0,153.3618,153.3711,152.9884,153.035,4761.0
2017-11-22 11:10:00,163.89,163.92,163.72,163.75,13167.0,152.9884,153.0164,152.8297,152.8577,13167.0
2017-11-22 11:20:00,163.75,163.78,163.64,163.71,5439.0,152.8577,152.8857,152.755,152.8203,5439.0
2017-11-22 11:30:00,163.7,163.97,163.7,163.83,6709.0,152.811,153.063,152.811,152.9323,6709.0
2017-11-22 11:40:00,163.8,163.9,163.73,163.78,11429.0,152.9043,152.9977,152.839,152.8857,11429.0
2017-11-22 11:50:00,163.68,163.87,163.6,163.76,8709.0,152.7923,152.9697,152.7176,152.867,8709.0
2017-11-22 12:00:00,163.77,163.77,163.06,163.11,13435.0,152.8763,152.8763,152.2136,152.2602,13435.0
2017-11-22 12:10:00,163.08,163.17,162.95,162.95,6211.0,152.2322,152.3163,152.1109,152.1109,6211.0
2017-11-22 12:20:00,162.95,163.08,162.93,163.06,7660.0,152.1109,152.2322,152.0922,152.2136,7660.0
2017-11-22 12:30:00,163.04,163.08,162.96,163.07,5984.0,152.1949,152.2322,152.1202,152.2229,5984.0
2017-11-22 12:40:00,163.05,163.1,162.95,163.02,4522.0,152.2042,152.2509,152.1109,152.1762,4522.0
2017-11-22 12:50:00,162.97,163.16,162.94,163.16,4221.0,152.1296,152.3069,152.1016,152.3069,4221.0
2017-11-22 13:00:00,163.15,163.18,163.08,163.08,3307.0,152.2976,152.3256,152.2322,152.2322,3307.0
2017-11-22 13:10:00,163.08,163.17,162.97,163.0,5700.0,152.2322,152.3163,152.1296,152.1576,5700.0
2017-11-22 13:20:00,162.97,163.0,162.83,162.91,4809.0,152.1296,152.1576,151.9989,152.0735,4809.0
2017-11-22 13:30:00,162.96,162.97,162.88,162.92,6370.0,152.1202,152.1296,152.0455,152.0829,6370.0
2017-11-22 13:40:00,162.92,162.92,162.72,162.76,5431.0,152.0829,152.0829,151.8962,151.9335,5431.0
2017-11-22 13:50:00,162.76,162.77,162.66,162.71,5198.0,151.9335,151.9429,151.8402,151.8868,5198.0
2017-11-22 14:00:00,162.7,162.79,162.7,162.75,6797.0,151.8775,151.9615,151.8775,151.9242,6797.0
2017-11-22 14:10:00,162.77,162.92,162.77,162.83,6750.0,151.9429,152.0829,151.9429,151.9989,6750.0
2017-11-22 14:20:00,162.81,162.85,162.75,162.82,5322.0,151.9802,152.0175,151.9242,151.9895,5322.0
2017-11-22 14:30:00,162.8,162.83,162.75,162.79,5046.0,151.9709,151.9989,151.9242,151.9615,5046.0
2017-11-22 14:40:00,162.79,162.96,162.79,162.88,11146.0,151.9615,152.1202,151.9615,152.0455,11146.0
2017-11-22 14:50:00,162.89,163.01,162.86,163.01,9224.0,152.0549,152.1669,152.0269,152.1669,9224.0
2017-11-22 15:00:00,163.01,163.08,163.0,163.05,9456.0,152.1669,152.2322,152.1576,152.2042,9456.0
2017-11-22 15:10:00,163.06,163.18,163.06,163.18,11965.0,152.2136,152.3256,152.2136,152.3256,11965.0
2017-11-22 15:20:00,163.19,163.24,163.11,163.12,14388.0,152.3349,152.3816,152.2602,152.2696,14388.0
2017-11-22 15:30:00,163.12,163.29,163.12,163.26,17643.0,152.2696,152.4283,152.2696,152.4003,17643.0
2017-11-22 15:40:00,163.27,163.42,163.27,163.38,17427.0,152.4096,152.5496,152.4096,152.5123,17427.0
2017-11-22 15:50:00,163.39,163.52,163.2,163.24,44171.0,152.5216,152.643,152.3443,152.3816,44171.0
2017-11-24 09:30:00,163.48,164.06,163.34,163.42,5242.0,152.6056,153.1471,152.4749,152.5496,5242.0
2017-11-24 09:40:00,163.56,164.15,163.5,164.15,8381.0,152.6803,153.2311,152.6243,153.2311,8381.0
2017-11-24 09:50:00,164.07,164.45,164.04,164.45,8467.0,153.1564,153.5111,153.1284,153.5111,8467.0
2017-11-24 10:00:00,164.41,164.63,164.33,164.33,9678.0,153.4738,153.6791,153.3991,153.3991,9678.0
2017-11-24 10:10:00,164.31,164.56,164.28,164.47,4300.0,153.3804,153.6138,153.3524,153.5298,4300.0
2017-11-24 10:20:00,164.53,164.55,164.2,164.2,4964.0,153.5858,153.6045,153.2777,153.2777,4964.0
2017-11-24 10:30:00,164.24,164.26,164.03,164.18,5988.0,153.3151,153.3337,153.119,153.2591,5988.0
2017-11-24 10:40:00,164.14,164.23,164.13,164.23,2635.0,153.2217,153.3057,153.2124,153.3057,2635.0
2017-11-24 10:50:00,164.15,164.17,164.09,164.17,15418.0,153.2311,153.2497,153.1751,153.2497,15418.0
2017-11-24 11:00:00,164.13,164.34,164.08,164.25,6334.0,153.2124,153.4084,153.1657,153.3244,6334.0
2017-11-24 11:10:00,164.25,164.25,164.13,164.19,5397.0,153.3244,153.3244,153.2124,153.2684,5397.0
2017-11-24 11:20:00,164.13,164.18,164.02,164.11,5870.0,153.2124,153.2591,153.1097,153.1937,5870.0
2017-11-24 11:30:00,164.1,164.16,163.74,163.91,8228.0,153.1844,153.2404,152.8483,153.007,8228.0
2017-11-24 11:40:00,163.93,164.32,163.93,164.27,6971.0,153.0257,153.3898,153.0257,153.3431,6971.0
2017-11-24 11:50:00,164.22,164.31,164.21,164.26,3847.0,153.2964,153.3804,153.2871,153.3337,3847.0
2017-11-24 12:00:00,164.31,164.34,164.21,164.26,4577.0,153.3804,153.4084,153.2871,153.3337,4577.0
2017-11-24 12:10:00,164.28,164.37,164.27,164.34,4400.0,153.3524,153.4364,153.3431,153.4084,4400.0
2017-11-24 12:20:00,164.28,164.31,164.14,164.22,4547.0,153.3524,153.3804,153.2217,153.2964,4547.0
2017-11-24 12:30:00,164.21,164.49,164.2,164.49,5683.0,153.2871,153.5484,153.2777,153.5484,5683.0
2017-11-24 12:40:00,164.49,164.5,164.18,164.18,11243.0,153.5484,153.5578,153.2591,153.2591,11243.0
2017-11-24 12:50:00,164.22,164.3,164.08,164.18,15730.0,153.2964,153.3711,153.1657,153.2591,15730.0
2017-11-27 09:30:00,163.81,164.5,163.54,164.45,16803.0,153.295,153.9407,153.0424,153.894,16803.0
2017-11-27 09:40:00,164.58,164.63,164.3,164.46,8482.0,154.0156,154.0624,153.7536,153.9033,8482.0
2017-11-27 09:50:00,164.42,164.52,164.21,164.28,8684.0,153.8659,153.9595,153.6694,153.7349,8684.0
2017-11-27 10:00:00,164.21,164.31,163.9,164.26,8109.0,153.6694,153.7629,153.3793,153.7161,8109.0
2017-11-27 10:10:00,164.35,164.43,164.1,164.32,9848.0,153.8004,153.8752,153.5664,153.7723,9848.0
2017-11-27 10:20:00,164.31,164.35,164.19,164.33,9316.0,153.7629,153.8004,153.6506,153.7817,9316.0
2017-11-27 10:30:00,164.35,164.44,164.26,164.33,11190.0,153.8004,153.8846,153.7161,153.7817,11190.0
2017-11-27 10:40:00,164.32,164.55,164.31,164.53,9801.0,153.7723,153.9875,153.7629,153.9688,9801.0
2017-11-27 10:50:00,164.57,164.57,164.37,164.37,10311.0,154.0062,154.0062,153.8191,153.8191,10311.0
2017-11-27 11:00:00,164.43,164.63,164.41,164.56,4850.0,153.8752,154.0624,153.8565,153.9969,4850.0
2017-11-27 11:10:00,164.57,164.61,164.49,164.49,14578.0,154.0062,154.0437,153.9314,153.9314,14578.0
2017-11-27 11:20:00,164.48,164.48,164.19,164.19,10011.0,153.922,153.922,153.6506,153.6506,10011.0
2017-11-27 11:30:00,164.1,164.24,164.1,164.17,9616.0,153.5664,153.6974,153.5664,153.6319,9616.0
2017-11-27 11:40:00,164.23,164.36,164.2,164.31,6422.0,153.6881,153.8097,153.66,153.7629,6422.0
2017-11-27 11:50:00,164.31,164.38,164.19,164.19,3721.0,153.7629,153.8284,153.6506,153.6506,3721.0
2017-11-27 12:00:00,164.16,164.45,164.16,164.41,5077.0,153.6226,153.894,153.6226,153.8565,5077.0
2017-11-27 12:10:00,164.41,164.54,164.41,164.53,2375.0,153.8565,153.9782,153.8565,153.9688,2375.0
2017-11-27 12:20:00,164.55,164.68,164.54,164.67,7658.0,153.9875,154.1092,153.9782,154.0998,7658.0
2017-11-27 12:30:00,164.67,164.71,164.53,164.6,9726.0,154.0998,154.1373,153.9688,154.0343,9726.0
2017-11-27 12:40:00,164.6,164.64,164.57,164.64,9363.0,154.0343,154.0718,154.0062,154.0718,9363.0
2017-11-27 12:50:00,164.65,164.65,164.57,164.61,5750.0,154.0811,154.0811,154.0062,154.0437,5750.0
2017-11-27 13:00:00,164.61,164.69,164.61,164.66,7513.0,154.0437,154.1185,154.0437,154.0905,7513.0
2017-11-27 13:10:00,164.6,164.61,164.48,164.55,10423.0,154.0343,154.0437,153.922,153.9875,10423.0
2017-11-27 13:20:00,164.57,164.57,164.49,164.54,5186.0,154.0062,154.0062,153.9314,153.9782,5186.0
2017-11-27 13:30:00,164.53,164.55,164.47,164.47,10300.0,153.9688,153.9875,153.9127,153.9127,10300.0
2017-11-27 13:40:00,164.5,164.71,164.45,164.71,10137.0,153.9407,154.1373,153.894,154.1373,10137.0
2017-11-27 13:50:00,164.71,164.79,164.71,164.79,5731.0,154.1373,154.2121,154.1373,154.2121,5731.0
2017-11-27 14:00:00,164.77,164.77,164.49,164.52,6602.0,154.1934,154.1934,153.9314,153.9595,6602.0
2017-11-27 14:10:00,164.49,164.51,164.32,164.5,8806.0,153.9314,153.9501,153.7723,153.9407,8806.0
2017-11-27 14:20:00,164.52,164.55,164.45,164.52,4520.0,153.9595,153.9875,153.894,153.9595,4520.0
2017-11-27 14:30:00,164.5,164.65,164.42,164.65,21677.0,153.9407,154.0811,153.8659,154.0811,21677.0
2017-11-27 14:40:00,164.66,164.78,164.47,164.72,21135.0,154.0905,154.2028,153.9127,154.1466,21135.0
2017-11-27 14:50:00,164.74,164.74,164.56,164.72,5556.0,154.1653,154.1653,153.9969,154.1466,5556.0
2017-11-27 15:00:00,164.67,164.68,164.47,164.54,12623.0,154.0998,154.1092,153.9127,153.9782,12623.0
2017-11-27 15:10:00,164.57,164.67,164.49,164.58,15305.0,154.0062,154.0998,153.9314,154.0156,15305.0
2017-11-27 15:20:00,164.58,164.62,164.52,164.59,7412.0,154.0156,154.053,153.9595,154.025,7412.0
2017-11-27 15:30:00,164.58,164.73,164.55,164.65,24772.0,154.0156,154.156,153.9875,154.0811,24772.0
2017-11-27 15:40:00,164.62,164.79,164.5,164.59,19853.0,154.053,154.2121,153.9407,154.025,19853.0
2017-11-27 15:50:00,164.61,164.62,164.41,164.43,46110.0,154.0437,154.053,153.8565,153.8752,46110.0
2017-11-28 09:30:00,164.98,165.0,163.6,163.8,20344.0,154.3899,154.4086,153.0985,153.2857,20344.0
2017-11-28 09:40:00,163.95,164.3,163.66,164.06,15011.0,153.426,153.7536,153.1547,153.529,15011.0
2017-11-28 09:50:00,164.06,164.6,164.01,164.53,7822.0,153.529,154.0343,153.4822,153.9688,7822.0
2017-11-28 10:00:00,164.62,164.77,164.49,164.49,7944.0,154.053,154.1934,153.9314,153.9314,7944.0
2017-11-28 10:10:00,164.54,164.67,164.43,164.57,7200.0,153.9782,154.0998,153.8752,154.0062,7200.0
2017-11-28 10:20:00,164.57,164.87,164.57,164.87,4747.0,154.0062,154.287,154.0062,154.287,4747.0
2017-11-28 10:30:00,164.81,164.82,164.53,164.78,8049.0,154.2308,154.2402,153.9688,154.2028,8049.0
2017-11-28 10:40:00,164.81,164.88,164.66,164.7,3507.0,154.2308,154.2964,154.0905,154.1279,3507.0
2017-11-28 10:50:00,164.64,164.68,164.47,164.48,5577.0,154.0718,154.1092,153.9127,153.922,5577.0
2017-11-28 11:00:00,164.35,164.46,164.29,164.31,6498.0,153.8004,153.9033,153.7442,153.7629,6498.0
2017-11-28 11:10:00,164.34,164.36,164.16,164.16,8550.0,153.791,153.8097,153.6226,153.6226,8550.0
2017-11-28 11:20:00,164.21,164.49,164.18,164.49,9131.0,153.6694,153.9314,153.6413,153.9314,9131.0
2017-11-28 11:30:00,164.45,164.93,164.4,164.84,10457.0,153.894,154.3431,153.8472,154.2589,10457.0
2017-11-28 11:40:00,164.89,164.96,164.5,164.52,5200.0,154.3057,154.3712,153.9407,153.9595,5200.0
2017-11-28 11:50:00,164.55,164.74,164.53,164.74,6600.0,153.9875,154.1653,153.9688,154.1653,6600.0
2017-11-28 12:00:00,164.78,164.86,164.72,164.79,3542.0,154.2028,154.2776,154.1466,154.2121,3542.0
2017-11-28 12:10:00,164.85,165.19,164.85,164.99,8100.0,154.2683,154.5865,154.2683,154.3993,8100.0
2017-11-28 12:20:00,165.03,165.12,164.93,164.93,5216.0,154.4367,154.5209,154.3431,154.3431,5216.0
2017-11-28 12:30:00,164.93,165.06,164.88,164.99,6365.0,154.3431,154.4648,154.2964,154.3993,6365.0
2017-11-28 12:40:00,164.91,164.96,164.57,164.57,6085.0,154.3244,154.3712,154.0062,154.0062,6085.0
2017-11-28 12:50:00,164.62,164.9,164.62,164.85,7190.0,154.053,154.3151,154.053,154.2683,7190.0
2017-11-28 13:00:00,164.91,165.12,164.83,165.12,7440.0,154.3244,154.5209,154.2496,154.5209,7440.0
2017-11-28 13:10:00,165.13,165.18,164.78,164.82,10294.0,154.5303,154.5771,154.2028,154.2402,10294.0
2017-11-28 13:20:00,164.77,164.88,164.59,164.72,15597.0,154.1934,154.2964,154.025,154.1466,15597.0
2017-11-28 13:30:00,164.66,164.97,164.66,164.82,9054.0,154.0905,154.3806,154.0905,154.2402,9054.0
2017-11-28 13:40:00,164.81,164.81,164.59,164.59,10699.0,154.2308,154.2308,154.025,154.025,10699.0
2017-11-28 13:50:00,164.64,164.67,164.23,164.27,7650.0,154.0718,154.0998,153.6881,153.7255,7650.0
2017-11-28 14:00:00,164.4,164.54,164.22,164.54,5006.0,153.8472,153.9782,153.6787,153.9782,5006.0
2017-11-28 14:10:00,164.59,164.59,164.38,164.56,5774.0,154.025,154.025,153.8284,153.9969,5774.0
2017-11-28 14:20:00,164.57,164.6,164.46,164.53,4926.0,154.0062,154.0343,153.9033,153.9688,4926.0
2017-11-28 14:30:00,164.53,164.59,164.44,164.46,8191.0,153.9688,154.025,153.8846,153.9033,8191.0
2017-11-28 14:40:00,164.46,164.85,164.46,164.75,10450.0,153.9033,154.2683,153.9033,154.1747,10450.0
2017-11-28 14:50:00,164.78,165.01,164.77,164.96,8865.0,154.2028,154.418,154.1934,154.3712,8865.0
2017-11-28 15:00:00,164.95,165.12,164.8,165.08,17438.0,154.3619,154.5209,154.2215,154.4835,17438.0
2017-11-28 15:10:00,165.05,165.69,165.04,165.63,13693.0,154.4554,155.0544,154.4461,154.9982,13693.0
2017-11-28 15:20:00,165.61,165.67,165.24,165.32,9318.0,154.9795,155.0356,154.6332,154.7081,9318.0
2017-11-28 15:30:00,165.29,165.48,165.29,165.39,21385.0,154.68,154.8578,154.68,154.7736,21385.0
2017-11-28 15:40:00,165.35,165.73,165.34,165.65,29042.0,154.7362,155.0918,154.7268,155.0169,29042.0
2017-11-28 15:50:00,165.65,165.84,165.54,165.81,81150.0,155.0169,155.1947,154.914,155.1667,81150.0
2017-11-29 09:30:00,166.22,167.08,166.03,166.7,18673.0,155.5503,156.3551,155.3725,155.9995,18673.0
2017-11-29 09:40:00,166.86,167.87,166.83,167.06,22870.0,156.1493,157.0944,156.1212,156.3364,22870.0
2017-11-29 09:50:00,166.94,167.57,166.84,167.05,35528.0,156.2241,156.8137,156.1305,156.3271,35528.0
2017-11-29 10:00:00,167.08,167.08,166.55,166.66,25757.0,156.3551,156.3551,155.8592,155.9621,25757.0
2017-11-29 10:10:00,166.65,166.84,166.21,166.31,21193.0,155.9527,156.1305,155.541,155.6346,21193.0
2017-11-29 10:20:00,166.31,166.41,165.86,166.14,19592.0,155.6346,155.7281,155.2134,155.4755,19592.0
2017-11-29 10:30:00,166.1,166.61,165.98,166.53,22175.0,155.438,155.9153,155.3257,155.8404,22175.0
2017-11-29 10:40:00,166.56,166.57,166.26,166.5,16362.0,155.8685,155.8779,155.5878,155.8124,16362.0
2017-11-29 10:50:00,166.54,167.23,165.92,165.92,17762.0,155.8498,156.4955,155.2696,155.2696,17762.0
2017-11-29 11:00:00,165.91,165.96,165.36,165.36,10060.0,155.2602,155.307,154.7455,154.7455,10060.0
2017-11-29 11:10:00,165.33,165.59,164.52,164.65,63959.0,154.7175,154.9608,153.9595,154.0811,63959.0
2017-11-29 11:20:00,164.55,164.95,164.5,164.72,14200.0,153.9875,154.3619,153.9407,154.1466,14200.0
2017-11-29 11:30:00,164.91,165.22,164.88,164.88,19242.0,154.3244,154.6145,154.2964,154.2964,19242.0
2017-11-29 11:40:00,164.81,164.9,164.4,164.54,15309.0,154.2308,154.3151,153.8472,153.9782,15309.0
2017-11-29 11:50:00,164.53,164.54,164.06,164.06,16376.0,153.9688,153.9782,153.529,153.529,16376.0
2017-11-29 12:00:00,164.06,164.18,163.64,163.95,20900.0,153.529,153.6413,153.1359,153.426,20900.0
2017-11-29 12:10:00,164.01,164.17,163.94,164.15,12581.0,153.4822,153.6319,153.4167,153.6132,12581.0
2017-11-29 12:20:00,164.18,164.37,164.18,164.27,5881.0,153.6413,153.8191,153.6413,153.7255,5881.0
2017-11-29 12:30:00,164.26,164.54,164.13,164.5,13827.0,153.7161,153.9782,153.5945,153.9407,13827.0
2017-11-29 12:40:00,164.51,164.55,164.4,164.42,9610.0,153.9501,153.9875,153.8472,153.8659,9610.0
2017-11-29 12:50:00,164.46,164.52,164.27,164.3,4002.0,153.9033,153.9595,153.7255,153.7536,4002.0
2017-11-29 13:00:00,164.32,164.34,164.0,164.09,13879.0,153.7723,153.791,153.4728,153.5571,13879.0
2017-11-29 13:10:00,164.05,164.21,164.02,164.15,7695.0,153.5196,153.6694,153.4916,153.6132,7695.0
2017-11-29 13:20:00,164.15,164.17,163.9,163.98,10500.0,153.6132,153.6319,153.3793,153.4541,10500.0
2017-11-29 13:30:00,163.96,164.05,163.84,163.84,4000.0,153.4354,153.5196,153.3231,153.3231,4000.0
2017-11-29 13:40:00,163.9,164.27,163.84,164.25,16290.0,153.3793,153.7255,153.3231,153.7068,16290.0
2017-11-29 13:50:00,164.29,164.39,164.22,164.27,11344.0,153.7442,153.8378,153.6787,153.7255,11344.0
2017-11-29 14:00:00,164.3,164.51,164.23,164.42,13714.0,153.7536,153.9501,153.6881,153.8659,13714.0
2017-11-29 14:10:00,164.5,164.54,164.36,164.51,10097.0,153.9407,153.9782,153.8097,153.9501,10097.0
2017-11-29 14:20:00,164.51,164.56,164.39,164.48,9059.0,153.9501,153.9969,153.8378,153.922,9059.0
2017-11-29 14:30:00,164.51,164.52,164.1,164.1,11393.0,153.9501,153.9595,153.5664,153.5664,11393.0
2017-11-29 14:40:00,164.09,164.46,164.09,164.46,10708.0,153.5571,153.9033,153.5571,153.9033,10708.0
2017-11-29 14:50:00,164.43,164.52,164.39,164.39,12944.0,153.8752,153.9595,153.8378,153.8378,12944.0
2017-11-29 15:00:00,164.32,164.43,164.23,164.38,37815.0,153.7723,153.8752,153.6881,153.8284,37815.0
2017-11-29 15:10:00,164.37,164.4,164.11,164.11,11536.0,153.8191,153.8472,153.5758,153.5758,11536.0
2017-11-29 15:20:00,164.12,164.47,164.12,164.46,26463.0,153.5851,153.9127,153.5851,153.9033,26463.0
2017-11-29 15:30:00,164.47,164.55,164.41,164.53,31031.0,153.9127,153.9875,153.8565,153.9688,31031.0
2017-11-29 15:40:00,164.52,164.69,164.47,164.63,37552.0,153.9595,154.1185,153.9127,154.0624,37552.0
2017-11-29 15:50:00,164.64,164.87,164.62,164.72,64022.0,154.0718,154.287,154.053,154.1466,64022.0
2017-11-30 09:30:00,165.42,165.69,164.19,164.19,21464.0,154.8017,155.0544,153.6506,153.6506,21464.0
2017-11-30 09:40:00,164.21,164.39,163.24,163.48,27450.0,153.6694,153.8378,152.7616,152.9862,27450.0
2017-11-30 09:50:00,163.66,164.32,163.66,164.0,18371.0,153.1547,153.7723,153.1547,153.4728,18371.0
2017-11-30 10:00:00,164.0,164.19,163.67,163.7,14533.0,153.4728,153.6506,153.164,153.1921,14533.0
2017-11-30 10:10:00,163.7,164.18,163.51,163.93,22614.0,153.1921,153.6413,153.0143,153.4073,22614.0
2017-11-30 10:20:00,164.01,164.47,164.01,164.38,16450.0,153.4822,153.9127,153.4822,153.8284,16450.0
2017-11-30 10:30:00,164.37,164.47,163.91,164.03,18630.0,153.8191,153.9127,153.3886,153.5009,18630.0
2017-11-30 10:40:00,164.06,164.29,163.83,164.29,44457.0,153.529,153.7442,153.3138,153.7442,44457.0
2017-11-30 10:50:00,164.3,164.78,164.28,164.78,11460.0,153.7536,154.2028,153.7349,154.2028,11460.0
2017-11-30 11:00:00,164.82,165.17,164.8,164.89,13987.0,154.2402,154.5677,154.2215,154.3057,13987.0
2017-11-30 11:10:00,164.92,165.47,164.72,165.47,14396.0,154.3338,154.8485,154.1466,154.8485,14396.0
2017-11-30 11:20:00,165.4,165.4,164.71,164.9,10610.0,154.783,154.783,154.1373,154.3151,10610.0
2017-11-30 11:30:00,164.9,165.09,164.64,165.09,10138.0,154.3151,154.4929,154.0718,154.4929,10138.0
2017-11-30 11:40:00,165.2,165.3,164.89,165.03,7073.0,154.5958,154.6894,154.3057,154.4367,7073.0
2017-11-30 11:50:00,165.14,165.72,165.14,165.55,5554.0,154.5397,155.0824,154.5397,154.9233,5554.0
2017-11-30 12:00:00,165.65,165.73,165.33,165.73,10794.0,155.0169,155.0918,154.7175,155.0918,10794.0
2017-11-30 12:10:00,165.74,165.94,165.62,165.62,6507.0,155.1011,155.2883,154.9889,154.9889,6507.0
2017-11-30 12:20:00,165.73,165.83,165.26,165.49,30600.0,155.0918,155.1854,154.652,154.8672,30600.0
2017-11-30 12:30:00,165.42,166.12,165.42,166.08,20622.0,154.8017,155.4568,154.8017,155.4193,20622.0
2017-11-30 12:40:00,166.13,166.62,166.08,166.43,19735.0,155.4661,155.9247,155.4193,155.7469,19735.0
2017-11-30 12:50:00,166.47,166.47,165.92,166.31,9000.0,155.7843,155.7843,155.2696,155.6346,9000.0
2017-11-30 13:00:00,166.2,166.24,165.86,165.89,36496.0,155.5316,155.5691,155.2134,155.2415,36496.0
2017-11-30 13:10:00,165.99,166.25,165.55,165.74,35700.0,155.3351,155.5784,154.9233,155.1011,35700.0
2017-11-30 13:20:00,165.66,165.74,165.33,165.61,15861.0,155.0263,155.1011,154.7175,154.9795,15861.0
2017-11-30 13:30:00,165.55,165.6,165.33,165.33,5200.0,154.9233,154.9701,154.7175,154.7175,5200.0
2017-11-30 13:40:00,165.3,165.42,164.96,165.04,8237.0,154.6894,154.8017,154.3712,154.4461,8237.0
2017-11-30 13:50:00,165.01,166.0,164.72,165.08,48722.0,154.418,155.3445,154.1466,154.4835,48722.0
2017-11-30 14:00:00,165.17,165.26,164.77,164.89,14707.0,154.5677,154.652,154.1934,154.3057,14707.0
2017-11-30 14:10:00,164.8,165.12,164.8,164.89,6054.0,154.2215,154.5209,154.2215,154.3057,6054.0
2017-11-30 14:20:00,164.89,165.38,164.87,165.38,8956.0,154.3057,154.7643,154.287,154.7643,8956.0
2017-11-30 14:30:00,165.3,165.35,164.99,165.11,9368.0,154.6894,154.7362,154.3993,154.5116,9368.0
2017-11-30 14:40:00,165.1,165.2,164.98,165.06,9767.0,154.5022,154.5958,154.3899,154.4648,9767.0
2017-11-30 14:50:00,165.13,165.17,164.78,164.86,10815.0,154.5303,154.5677,154.2028,154.2776,10815.0
2017-11-30 15:00:00,164.87,164.9,164.54,164.6,19872.0,154.287,154.3151,153.9782,154.0343,19872.0
2017-11-30 15:10:00,164.56,165.16,164.56,165.06,20919.0,153.9969,154.5584,153.9969,154.4648,20919.0
2017-11-30 15:20:00,165.09,165.41,165.02,165.4,18797.0,154.4929,154.7923,154.4274,154.783,18797.0
2017-11-30 15:30:00,165.42,165.46,165.05,165.05,35313.0,154.8017,154.8391,154.4554,154.4554,35313.0
2017-11-30 15:40:00,165.12,165.68,165.09,165.68,45136.0,154.5209,155.045,154.4929,155.045,45136.0
2017-11-30 15:50:00,165.69,165.8,165.15,165.49,115374.0,155.0544,155.1573,154.549,154.8672,115374.0
2017-12-01 09:30:00,165.26,165.75,164.05,164.15,28899.0,154.652,155.1105,153.5196,153.6132,28899.0
2017-12-01 09:40:00,164.15,164.77,164.1,164.61,15432.0,153.6132,154.1934,153.5664,154.0437,15432.0
2017-12-01 09:50:00,164.65,165.88,164.65,165.79,31814.0,154.0811,155.2322,154.0811,155.1479,31814.0
2017-12-01 10:00:00,165.81,166.25,165.69,166.15,34939.0,155.1667,155.5784,155.0544,155.4848,34939.0
2017-12-01 10:10:00,166.22,166.55,165.78,166.55,13908.0,155.5503,155.8592,155.1386,155.8592,13908.0
2017-12-01 10:20:00,166.45,166.46,166.18,166.34,16499.0,155.7656,155.7749,155.5129,155.6626,16499.0
2017-12-01 10:30:00,166.38,166.56,165.8,165.88,30324.0,155.7001,155.8685,155.1573,155.2322,30324.0
2017-12-01 10:40:00,165.64,166.1,165.64,166.08,10039.0,155.0076,155.438,155.0076,155.4193,10039.0
2017-12-01 10:50:00,166.09,166.39,165.86,165.99,35549.0,155.4287,155.7094,155.2134,155.3351,35549.0
2017-12-01 11:00:00,166.0,166.1,164.8,164.8,10386.0,155.3445,155.438,154.2215,154.2215,10386.0
2017-12-01 11:10:00,165.09,165.18,163.22,164.21,35965.0,154.4929,154.5771,152.7429,153.6694,35965.0
2017-12-01 11:20:00,164.27,164.48,162.63,162.96,29981.0,153.7255,153.922,152.1908,152.4996,29981.0
2017-12-01 11:30:00,162.85,164.15,162.3,164.15,16337.0,152.3967,153.6132,151.882,153.6132,16337.0
2017-12-01 11:40:00,164.15,164.25,163.65,163.76,15558.0,153.6132,153.7068,153.1453,153.2482,15558.0
2017-12-01 11:50:00,163.57,164.4,163.27,164.29,11540.0,153.0704,153.8472,152.7897,153.7442,11540.0
2017-12-01 12:00:00,164.31,164.78,164.18,164.28,14910.0,153.7629,154.2028,153.6413,153.7349,14910.0
2017-12-01 12:10:00,164.38,164.53,163.93,164.18,22333.0,153.8284,153.9688,153.4073,153.6413,22333.0
2017-12-01 12:20:00,164.13,164.62,164.13,164.47,9373.0,153.5945,154.053,153.5945,153.9127,9373.0
2017-12-01 12:30:00,164.4,164.65,164.25,164.5,8164.0,153.8472,154.0811,153.7068,153.9407,8164.0
2017-12-01 12:40:00,164.41,164.84,164.31,164.79,10416.0,153.8565,154.2589,153.7629,154.2121,10416.0
2017-12-01 12:50:00,164.81,164.95,164.66,164.95,9542.0,154.2308,154.3619,154.0905,154.3619,9542.0
2017-12-01 13:00:00,164.84,165.23,164.84,165.09,5567.0,154.2589,154.6239,154.2589,154.4929,5567.0
2017-12-01 13:10:00,165.23,165.3,164.8,165.11,8338.0,154.6239,154.6894,154.2215,154.5116,8338.0
2017-12-01 13:20:00,165.01,165.55,164.99,165.29,11618.0,154.418,154.9233,154.3993,154.68,11618.0
2017-12-01 13:30:00,165.34,165.66,165.18,165.6,8149.0,154.7268,155.0263,154.5771,154.9701,8149.0
2017-12-01 13:40:00,165.63,165.64,165.34,165.57,15311.0,154.9982,155.0076,154.7268,154.9421,15311.0
2017-12-01 13:50:00,165.58,165.85,165.56,165.75,12905.0,154.9514,155.2041,154.9327,155.1105,12905.0
2017-12-01 14:00:00,165.73,165.99,165.59,165.99,8715.0,155.0918,155.3351,154.9608,155.3351,8715.0
2017-12-01 14:10:00,165.92,166.02,165.76,165.85,72850.0,155.2696,155.3632,155.1199,155.2041,72850.0
2017-12-01 14:20:00,165.84,165.93,165.68,165.89,13203.0,155.1947,155.279,155.045,155.2415,13203.0
2017-12-01 14:30:00,165.9,165.93,165.65,165.71,11645.0,155.2509,155.279,155.0169,155.0731,11645.0
2017-12-01 14:40:00,165.72,165.75,165.39,165.5,13844.0,155.0824,155.1105,154.7736,154.8766,13844.0
2017-12-01 14:50:00,165.47,165.67,165.41,165.67,10383.0,154.8485,155.0356,154.7923,155.0356,10383.0
2017-12-01 15:00:00,165.58,165.83,165.25,165.82,10204.0,154.9514,155.1854,154.6426,155.176,10204.0
2017-12-01 15:10:00,165.81,165.89,165.7,165.77,11030.0,155.1667,155.2415,155.0637,155.1292,11030.0
2017-12-01 15:20:00,165.77,166.0,165.74,165.9,12609.0,155.1292,155.3445,155.1011,155.2509,12609.0
2017-12-01 15:30:00,165.91,166.2,165.89,166.06,21324.0,155.2602,155.5316,155.2415,155.4006,21324.0
2017-12-01 15:40:00,166.07,166.32,165.86,165.98,23839.0,155.41,155.6439,155.2134,155.3257,23839.0
2017-12-01 15:50:00,166.01,166.24,165.91,166.1,48120.0,155.3538,155.5691,155.2602,155.438,48120.0
2017-12-04 09:30:00,167.38,169.0,162.25,167.88,52366.0,156.6359,158.1519,151.8352,157.1038,52366.0
2017-12-04 09:40:00,167.98,167.99,166.9,167.08,6125.0,157.1974,157.2067,156.1867,156.3551,6125.0
2017-12-04 09:50:00,167.05,167.36,166.98,167.1,8229.0,156.3271,156.6172,156.2616,156.3738,8229.0
2017-12-04 10:00:00,167.1,167.75,166.9,167.42,37716.0,156.3738,156.9821,156.1867,156.6733,37716.0
2017-12-04 10:10:00,167.38,167.41,166.82,166.92,20230.0,156.6359,156.664,156.1118,156.2054,20230.0
2017-12-04 10:20:00,167.05,167.44,166.88,166.91,14328.0,156.3271,156.692,156.168,156.196,14328.0
2017-12-04 10:30:00,166.91,167.2,166.78,167.2,22221.0,156.196,156.4674,156.0744,156.4674,22221.0
2017-12-04 10:40:00,167.16,167.18,166.7,166.7,10792.0,156.43,156.4487,155.9995,155.9995,10792.0
2017-12-04 10:50:00,166.74,166.84,166.35,166.77,20280.0,156.037,156.1305,155.672,156.065,20280.0
2017-12-04 11:00:00,166.78,167.1,166.67,167.05,18820.0,156.0744,156.3738,155.9715,156.3271,18820.0
2017-12-04 11:10:00,166.97,167.29,166.82,167.29,17657.0,156.2522,156.5517,156.1118,156.5517,17657.0
2017-12-04 11:20:00,167.38,167.55,167.32,167.55,12629.0,156.6359,156.795,156.5797,156.795,12629.0
2017-12-04 11:30:00,167.53,167.73,167.33,167.67,20264.0,156.7762,156.9634,156.5891,156.9073,20264.0
2017-12-04 11:40:00,167.63,167.78,167.3,167.55,13847.0,156.8698,157.0102,156.561,156.795,13847.0
2017-12-04 11:50:00,167.48,167.86,167.47,167.79,9202.0,156.7295,157.0851,156.7201,157.0196,9202.0
2017-12-04 12:00:00,167.76,168.14,167.7,167.7,21246.0,156.9915,157.3471,156.9353,156.9353,21246.0
2017-12-04 12:10:00,167.72,167.97,167.59,167.9,19389.0,156.9541,157.188,156.8324,157.1225,19389.0
2017-12-04 12:20:00,167.92,167.95,167.48,167.53,8515.0,157.1412,157.1693,156.7295,156.7762,8515.0
2017-12-04 12:30:00,167.54,167.57,167.32,167.36,9789.0,156.7856,156.8137,156.5797,156.6172,9789.0
2017-12-04 12:40:00,167.36,167.94,167.36,167.8,9997.0,156.6172,157.1599,156.6172,157.0289,9997.0
2017-12-04 12:50:00,167.78,167.93,167.3,167.5,36864.0,157.0102,157.1506,156.561,156.7482,36864.0
2017-12-04 13:00:00,167.47,167.62,167.43,167.48,7125.0,156.7201,156.8605,156.6827,156.7295,7125.0
2017-12-04 13:10:00,167.47,167.92,167.46,167.5,14134.0,156.7201,157.1412,156.7107,156.7482,14134.0
2017-12-04 13:20:00,167.49,167.9,167.45,167.61,12491.0,156.7388,157.1225,156.7014,156.8511,12491.0
2017-12-04 13:30:00,167.57,167.81,167.5,167.77,7785.0,156.8137,157.0383,156.7482,157.0008,7785.0
2017-12-04 13:40:00,167.74,167.92,167.61,167.8,12703.0,156.9728,157.1412,156.8511,157.0289,12703.0
2017-12-04 13:50:00,167.84,168.08,167.78,168.05,12256.0,157.0663,157.2909,157.0102,157.2629,12256.0
2017-12-04 14:00:00,168.1,168.1,167.85,167.85,16584.0,157.3097,157.3097,157.0757,157.0757,16584.0
2017-12-04 14:10:00,167.89,168.01,167.85,168.0,15744.0,157.1131,157.2254,157.0757,157.2161,15744.0
2017-12-04 14:20:00,167.89,168.07,167.88,168.03,17986.0,157.1131,157.2816,157.1038,157.2442,17986.0
2017-12-04 14:30:00,168.0,168.03,167.77,167.89,19627.0,157.2161,157.2442,157.0008,157.1131,19627.0
2017-12-04 14:40:00,167.89,168.85,167.74,168.24,51274.0,157.1131,158.0115,156.9728,157.4407,51274.0
2017-12-04 14:50:00,168.21,168.74,168.16,168.51,29892.0,157.4126,157.9086,157.3658,157.6933,29892.0
2017-12-04 15:00:00,168.49,168.98,168.41,168.95,50939.0,157.6746,158.1332,157.5998,158.1051,50939.0
2017-12-04 15:10:00,168.96,168.96,168.3,168.3,30917.0,158.1145,158.1145,157.4968,157.4968,30917.0
2017-12-04 15:20:00,168.32,168.55,168.28,168.45,21291.0,157.5155,157.7308,157.4781,157.6372,21291.0
2017-12-04 15:30:00,168.42,168.55,168.27,168.27,62924.0,157.6091,157.7308,157.4687,157.4687,62924.0
2017-12-04 15:40:00,168.25,168.26,167.6,167.63,50010.0,157.45,157.4594,156.8418,156.8698,50010.0
2017-12-04 15:50:00,167.65,167.79,167.45,167.46,87191.0,156.8885,157.0196,156.7014,156.7107,87191.0
2017-12-05 09:30:00,168.04,169.77,167.72,168.97,49123.0,157.2535,158.8725,156.9541,158.1238,49123.0
2017-12-05 09:40:00,168.76,171.1,168.53,169.52,38966.0,157.9273,160.1171,157.7121,158.6385,38966.0
2017-12-05 09:50:00,169.52,169.55,168.31,168.58,22243.0,158.6385,158.6666,157.5062,157.7588,22243.0
2017-12-05 10:00:00,168.8,169.54,168.64,168.85,31188.0,157.9647,158.6572,157.815,158.0115,31188.0
2017-12-05 10:10:00,168.91,169.07,168.8,169.0,73550.0,158.0677,158.2174,157.9647,158.1519,73550.0
2017-12-05 10:20:00,168.97,169.04,168.41,168.52,29661.0,158.1238,158.1893,157.5998,157.7027,29661.0
2017-12-05 10:30:00,168.51,168.86,168.42,168.79,39696.0,157.6933,158.0209,157.6091,157.9554,39696.0
2017-12-05 10:40:00,168.79,168.95,168.71,168.8,32864.0,157.9554,158.1051,157.8805,157.9647,32864.0
2017-12-05 10:50:00,168.78,168.87,168.3,168.81,22016.0,157.946,158.0302,157.4968,157.9741,22016.0
2017-12-05 11:00:00,168.87,169.04,168.79,168.94,11402.0,158.0302,158.1893,157.9554,158.0957,11402.0
2017-12-05 11:10:00,168.95,168.98,168.62,168.82,10510.0,158.1051,158.1332,157.7963,157.9834,10510.0
2017-12-05 11:20:00,168.73,169.09,168.68,168.99,44947.0,157.8992,158.2361,157.8524,158.1425,44947.0
2017-12-05 11:30:00,169.03,169.28,169.03,169.15,14155.0,158.18,158.4139,158.18,158.2923,14155.0
2017-12-05 11:40:00,169.15,169.34,169.12,169.16,6542.0,158.2923,158.4701,158.2642,158.3016,6542.0
2017-12-05 11:50:00,169.17,169.17,168.36,168.37,11188.0,158.311,158.311,157.553,157.5623,11188.0
2017-12-05 12:00:00,168.54,168.54,168.07,168.17,7931.0,157.7214,157.7214,157.2816,157.3752,7931.0
2017-12-05 12:10:00,168.15,168.64,168.13,168.53,7441.0,157.3564,157.815,157.3377,157.7121,7441.0
2017-12-05 12:20:00,168.53,168.88,168.21,168.67,9928.0,157.7121,158.0396,157.4126,157.8431,9928.0
2017-12-05 12:30:00,168.66,168.79,168.58,168.74,9416.0,157.8337,157.9554,157.7588,157.9086,9416.0
2017-12-05 12:40:00,168.71,168.81,168.43,168.43,6704.0,157.8805,157.9741,157.6185,157.6185,6704.0
2017-12-05 12:50:00,168.56,168.74,168.35,168.46,7322.0,157.7401,157.9086,157.5436,157.6466,7322.0
2017-12-05 13:00:00,168.33,168.62,168.07,168.37,4824.0,157.5249,157.7963,157.2816,157.5623,4824.0
2017-12-05 13:10:00,168.48,168.57,168.16,168.3,11799.0,157.6653,157.7495,157.3658,157.4968,11799.0
2017-12-05 13:20:00,168.41,168.57,168.07,168.16,14204.0,157.5998,157.7495,157.2816,157.3658,14204.0
2017-12-05 13:30:00,168.24,168.4,168.18,168.24,6061.0,157.4407,157.5904,157.3845,157.4407,6061.0
2017-12-05 13:40:00,168.24,168.26,167.96,168.03,7715.0,157.4407,157.4594,157.1786,157.2442,7715.0
2017-12-05 13:50:00,168.0,168.12,167.94,168.07,5701.0,157.2161,157.3284,157.1599,157.2816,5701.0
2017-12-05 14:00:00,168.08,168.16,167.99,168.05,7178.0,157.2909,157.3658,157.2067,157.2629,7178.0
2017-12-05 14:10:00,168.02,168.29,167.96,168.17,13103.0,157.2348,157.4875,157.1786,157.3752,13103.0
2017-12-05 14:20:00,168.12,168.26,168.03,168.18,7097.0,157.3284,157.4594,157.2442,157.3845,7097.0
2017-12-05 14:30:00,168.11,168.38,167.96,168.06,10690.0,157.319,157.5717,157.1786,157.2722,10690.0
2017-12-05 14:40:00,168.14,168.41,168.12,168.25,8371.0,157.3471,157.5998,157.3284,157.45,8371.0
2017-12-05 14:50:00,168.24,168.25,167.92,167.97,17686.0,157.4407,157.45,157.1412,157.188,17686.0
2017-12-05 15:00:00,167.97,167.99,167.69,167.87,10038.0,157.188,157.2067,156.926,157.0944,10038.0
2017-12-05 15:10:00,167.87,167.87,167.59,167.7,17382.0,157.0944,157.0944,156.8324,156.9353,17382.0
2017-12-05 15:20:00,167.71,167.93,167.69,167.87,19846.0,156.9447,157.1506,156.926,157.0944,19846.0
2017-12-05 15:30:00,167.89,167.89,167.51,167.55,22182.0,157.1131,157.1131,156.7575,156.795,22182.0
2017-12-05 15:40:00,167.53,167.76,167.5,167.61,30568.0,156.7762,156.9915,156.7482,156.8511,30568.0
2017-12-05 15:50:00,167.65,168.04,167.56,167.9,68616.0,156.8885,157.2535,156.8043,157.1225,68616.0
2017-12-06 09:30:00,168.04,168.99,167.88,168.79,21200.0,157.2535,158.1425,157.1038,157.9554,21200.0
2017-12-06 09:40:00,168.62,168.88,168.4,168.57,9857.0,157.7963,158.0396,157.5904,157.7495,9857.0
2017-12-06 09:50:00,168.53,168.71,168.45,168.59,8932.0,157.7121,157.8805,157.6372,157.7682,8932.0
2017-12-06 10:00:00,168.69,169.02,168.15,168.15,17639.0,157.8618,158.1706,157.3564,157.3564,17639.0
2017-12-06 10:10:00,168.15,168.34,167.97,168.31,11290.0,157.3564,157.5343,157.188,157.5062,11290.0
2017-12-06 10:20:00,168.34,168.4,168.07,168.12,10867.0,157.5343,157.5904,157.2816,157.3284,10867.0
2017-12-06 10:30:00,168.16,168.64,167.77,167.78,17777.0,157.3658,157.815,157.0008,157.0102,17777.0
2017-12-06 10:40:00,167.83,168.68,167.83,168.68,12900.0,157.057,157.8524,157.057,157.8524,12900.0
2017-12-06 10:50:00,168.72,169.14,168.59,169.14,20095.0,157.8899,158.2829,157.7682,158.2829,20095.0
2017-12-06 11:00:00,168.92,169.18,168.9,169.03,14489.0,158.077,158.3203,158.0583,158.18,14489.0
2017-12-06 11:10:00,169.15,169.34,168.91,168.91,10396.0,158.2923,158.4701,158.0677,158.0677,10396.0
2017-12-06 11:20:00,168.98,169.4,168.97,169.17,22609.0,158.1332,158.5262,158.1238,158.311,22609.0
2017-12-06 11:30:00,169.2,169.2,168.92,168.99,5035.0,158.339,158.339,158.077,158.1425,5035.0
2017-12-06 11:40:00,169.02,169.26,169.01,169.19,6156.0,158.1706,158.3952,158.1612,158.3297,6156.0
2017-12-06 11:50:00,169.11,169.14,168.85,168.94,6520.0,158.2548,158.2829,158.0115,158.0957,6520.0
2017-12-06 12:00:00,168.96,168.98,168.75,168.84,6569.0,158.1145,158.1332,157.9179,158.0022,6569.0
2017-12-06 12:10:00,168.94,169.16,168.67,168.67,10989.0,158.0957,158.3016,157.8431,157.8431,10989.0
2017-12-06 12:20:00,168.62,168.89,168.55,168.77,11099.0,157.7963,158.0489,157.7308,157.9367,11099.0
2017-12-06 12:30:00,168.81,168.91,168.73,168.91,6006.0,157.9741,158.0677,157.8992,158.0677,6006.0
2017-12-06 12:40:00,168.82,169.06,168.82,168.92,4685.0,157.9834,158.208,157.9834,158.077,4685.0
2017-12-06 12:50:00,168.96,169.09,168.84,168.84,5593.0,158.1145,158.2361,158.0022,158.0022,5593.0
2017-12-06 13:00:00,168.8,168.91,168.68,168.81,4624.0,157.9647,158.0677,157.8524,157.9741,4624.0
2017-12-06 13:10:00,168.88,169.02,168.74,168.92,5677.0,158.0396,158.1706,157.9086,158.077,5677.0
2017-12-06 13:20:00,168.84,168.86,168.55,168.7,3400.0,158.0022,158.0209,157.7308,157.8711,3400.0
2017-12-06 13:30:00,168.78,168.91,168.59,168.76,5500.0,157.946,158.0677,157.7682,157.9273,5500.0
2017-12-06 13:40:00,168.77,168.87,168.69,168.78,8405.0,157.9367,158.0302,157.8618,157.946,8405.0
2017-12-06 13:50:00,168.77,168.78,168.64,168.69,3700.0,157.9367,157.946,157.815,157.8618,3700.0
2017-12-06 14:00:00,168.69,168.91,168.66,168.67,5707.0,157.8618,158.0677,157.8337,157.8431,5707.0
2017-12-06 14:10:00,168.67,168.72,168.54,168.71,7173.0,157.8431,157.8899,157.7214,157.8805,7173.0
2017-12-06 14:20:00,168.72,168.84,168.67,168.71,3022.0,157.8899,158.0022,157.8431,157.8805,3022.0
2017-12-06 14:30:00,168.71,169.13,168.66,169.0,12571.0,157.8805,158.2735,157.8337,158.1519,12571.0
2017-12-06 14:40:00,169.06,169.12,168.96,169.02,4479.0,158.208,158.2642,158.1145,158.1706,4479.0
2017-12-06 14:50:00,169.06,169.12,168.99,169.0,2972.0,158.208,158.2642,158.1425,158.1519,2972.0
2017-12-06 15:00:00,168.97,168.97,168.84,168.92,8519.0,158.1238,158.1238,158.0022,158.077,8519.0
2017-12-06 15:10:00,168.9,169.01,168.87,168.97,8298.0,158.0583,158.1612,158.0302,158.1238,8298.0
2017-12-06 15:20:00,169.0,169.02,168.89,168.9,7109.0,158.1519,158.1706,158.0489,158.0583,7109.0
2017-12-06 15:30:00,168.87,168.87,168.71,168.78,15975.0,158.0302,158.0302,157.8805,157.946,15975.0
2017-12-06 15:40:00,168.78,169.04,168.67,168.88,48516.0,157.946,158.1893,157.8431,158.0396,48516.0
2017-12-06 15:50:00,168.88,168.88,168.55,168.64,61418.0,158.0396,158.0396,157.7308,157.815,61418.0
2017-12-07 09:30:00,168.22,169.1,167.76,167.94,12755.0,157.422,158.2455,156.9915,157.1599,12755.0
2017-12-07 09:40:00,168.11,168.36,167.99,168.26,5650.0,157.319,157.553,157.2067,157.4594,5650.0
2017-12-07 09:50:00,168.23,168.34,168.06,168.14,4199.0,157.4313,157.5343,157.2722,157.3471,4199.0
2017-12-07 10:00:00,168.19,168.63,168.17,168.45,9762.0,157.3939,157.8056,157.3752,157.6372,9762.0
2017-12-07 10:10:00,168.49,168.8,168.49,168.5,5201.0,157.6746,157.9647,157.6746,157.684,5201.0
2017-12-07 10:20:00,168.63,168.83,168.63,168.69,5832.0,157.8056,157.9928,157.8056,157.8618,5832.0
2017-12-07 10:30:00,168.76,169.33,168.76,169.25,4028.0,157.9273,158.4607,157.9273,158.3858,4028.0
2017-12-07 10:40:00,169.4,169.68,169.37,169.66,10599.0,158.5262,158.7882,158.4981,158.7695,10599.0
2017-12-07 10:50:00,169.65,169.71,169.11,169.2,9686.0,158.7602,158.8163,158.2548,158.339,9686.0
2017-12-07 11:00:00,169.26,169.33,168.76,168.87,6697.0,158.3952,158.4607,157.9273,158.0302,6697.0
2017-12-07 11:10:00,168.89,169.24,168.89,169.24,8346.0,158.0489,158.3765,158.0489,158.3765,8346.0
2017-12-07 11:20:00,169.28,169.45,169.23,169.35,7441.0,158.4139,158.573,158.3671,158.4794,7441.0
2017-12-07 11:30:00,169.31,169.72,169.31,169.72,22883.0,158.442,158.8257,158.442,158.8257,22883.0
2017-12-07 11:40:00,169.74,169.91,169.64,169.71,10493.0,158.8444,159.0035,158.7508,158.8163,10493.0
2017-12-07 11:50:00,169.77,169.9,169.76,169.9,3649.0,158.8725,158.9941,158.8631,158.9941,3649.0
2017-12-07 12:00:00,169.87,169.92,169.76,169.92,9422.0,158.966,159.0128,158.8631,159.0128,9422.0
2017-12-07 12:10:00,169.87,169.93,169.64,169.85,3400.0,158.966,159.0222,158.7508,158.9473,3400.0
2017-12-07 12:20:00,169.8,169.85,169.45,169.55,7725.0,158.9005,158.9473,158.573,158.6666,7725.0
2017-12-07 12:30:00,169.45,169.53,169.38,169.53,1885.0,158.573,158.6479,158.5075,158.6479,1885.0
2017-12-07 12:40:00,169.58,169.7,169.48,169.48,3524.0,158.6947,158.807,158.6011,158.6011,3524.0
2017-12-07 12:50:00,169.53,169.66,169.45,169.66,2005.0,158.6479,158.7695,158.573,158.7695,2005.0
2017-12-07 13:00:00,169.69,169.7,169.25,169.3,6522.0,158.7976,158.807,158.3858,158.4326,6522.0
2017-12-07 13:10:00,169.3,169.45,169.3,169.34,2676.0,158.4326,158.573,158.4326,158.4701,2676.0
2017-12-07 13:20:00,169.33,169.45,169.16,169.27,4506.0,158.4607,158.573,158.3016,158.4046,4506.0
2017-12-07 13:30:00,169.31,169.37,169.21,169.37,4087.0,158.442,158.4981,158.3484,158.4981,4087.0
2017-12-07 13:40:00,169.33,169.33,169.05,169.13,6513.0,158.4607,158.4607,158.1987,158.2735,6513.0
2017-12-07 13:50:00,169.13,169.13,168.95,169.02,3907.0,158.2735,158.2735,158.1051,158.1706,3907.0
2017-12-07 14:00:00,169.1,169.32,169.07,169.17,6822.0,158.2455,158.4513,158.2174,158.311,6822.0
2017-12-07 14:10:00,169.17,169.26,169.12,169.14,3755.0,158.311,158.3952,158.2642,158.2829,3755.0
2017-12-07 14:20:00,169.23,169.23,169.08,169.17,7779.0,158.3671,158.3671,158.2268,158.311,7779.0
2017-12-07 14:30:00,169.18,169.2,168.88,169.15,8680.0,158.3203,158.339,158.0396,158.2923,8680.0
2017-12-07 14:40:00,169.12,169.18,168.93,169.04,11904.0,158.2642,158.3203,158.0864,158.1893,11904.0
2017-12-07 14:50:00,169.04,169.18,168.98,169.18,7288.0,158.1893,158.3203,158.1332,158.3203,7288.0
2017-12-07 15:00:00,169.19,169.23,169.07,169.12,3533.0,158.3297,158.3671,158.2174,158.2642,3533.0
2017-12-07 15:10:00,169.13,169.23,169.05,169.15,8717.0,158.2735,158.3671,158.1987,158.2923,8717.0
2017-12-07 15:20:00,169.15,169.39,169.15,169.33,8486.0,158.2923,158.5169,158.2923,158.4607,8486.0
2017-12-07 15:30:00,169.31,169.62,169.28,169.55,21209.0,158.442,158.7321,158.4139,158.6666,21209.0
2017-12-07 15:40:00,169.56,169.6,169.37,169.38,38331.0,158.6759,158.7134,158.4981,158.5075,38331.0
2017-12-07 15:50:00,169.38,169.67,169.34,169.53,58575.0,158.5075,158.7789,158.4701,158.6479,58575.0
2017-12-08 09:30:00,170.02,170.02,169.4,169.42,15319.0,159.1064,159.1064,158.5262,158.5449,15319.0
2017-12-08 09:40:00,169.46,169.81,169.46,169.79,9286.0,158.5824,158.9099,158.5824,158.8912,9286.0
2017-12-08 09:50:00,169.74,170.09,169.7,169.93,10891.0,158.8444,159.1719,158.807,159.0222,10891.0
2017-12-08 10:00:00,169.86,170.31,169.61,169.91,15025.0,158.9567,159.3778,158.7227,159.0035,15025.0
2017-12-08 10:10:00,169.9,170.39,169.62,170.3,32152.0,158.9941,159.4527,158.7321,159.3684,32152.0
2017-12-08 10:20:00,170.29,170.35,169.99,170.13,13706.0,159.3591,159.4152,159.0783,159.2094,13706.0
2017-12-08 10:30:00,170.18,170.25,170.05,170.25,19376.0,159.2561,159.3217,159.1345,159.3217,19376.0
2017-12-08 10:40:00,170.21,170.33,170.12,170.25,14541.0,159.2842,159.3965,159.2,159.3217,14541.0
2017-12-08 10:50:00,170.24,170.24,169.86,170.0,13610.0,159.3123,159.3123,158.9567,159.0877,13610.0
2017-12-08 11:00:00,170.03,170.03,169.77,169.98,25083.0,159.1158,159.1158,158.8725,159.069,25083.0
2017-12-08 11:10:00,169.94,170.08,169.94,170.0,7847.0,159.0315,159.1626,159.0315,159.0877,7847.0
2017-12-08 11:20:00,169.92,170.02,169.83,169.91,11774.0,159.0128,159.1064,158.9286,159.0035,11774.0
2017-12-08 11:30:00,169.88,170.05,169.86,169.98,10731.0,158.9754,159.1345,158.9567,159.069,10731.0
2017-12-08 11:40:00,170.0,170.43,170.0,170.39,9633.0,159.0877,159.4901,159.0877,159.4527,9633.0
2017-12-08 11:50:00,170.4,170.43,170.17,170.31,11116.0,159.462,159.4901,159.2468,159.3778,11116.0
2017-12-08 12:00:00,170.25,170.44,170.25,170.4,2630.0,159.3217,159.4995,159.3217,159.462,2630.0
2017-12-08 12:10:00,170.43,170.45,170.37,170.4,6960.0,159.4901,159.5088,159.4339,159.462,6960.0
2017-12-08 12:20:00,170.42,170.45,170.31,170.4,8374.0,159.4807,159.5088,159.3778,159.462,8374.0
2017-12-08 12:30:00,170.43,170.58,170.43,170.51,5550.0,159.4901,159.6305,159.4901,159.565,5550.0
2017-12-08 12:40:00,170.5,170.54,170.39,170.46,3335.0,159.5556,159.593,159.4527,159.5182,3335.0
2017-12-08 12:50:00,170.47,170.48,170.33,170.38,3290.0,159.5275,159.5369,159.3965,159.4433,3290.0
2017-12-08 13:00:00,170.38,170.46,170.32,170.4,6207.0,159.4433,159.5182,159.3872,159.462,6207.0
2017-12-08 13:10:00,170.41,170.55,170.37,170.54,6100.0,159.4714,159.6024,159.4339,159.593,6100.0
2017-12-08 13:20:00,170.55,170.57,170.46,170.48,5644.0,159.6024,159.6211,159.5182,159.5369,5644.0
2017-12-08 13:30:00,170.49,170.6,170.41,170.52,7753.0,159.5462,159.6492,159.4714,159.5743,7753.0
2017-12-08 13:40:00,170.53,170.53,170.45,170.47,2849.0,159.5837,159.5837,159.5088,159.5275,2849.0
2017-12-08 13:50:00,170.47,170.48,170.37,170.4,7306.0,159.5275,159.5369,159.4339,159.462,7306.0
2017-12-08 14:00:00,170.36,170.48,170.36,170.44,5829.0,159.4246,159.5369,159.4246,159.4995,5829.0
2017-12-08 14:10:00,170.47,170.53,170.42,170.46,9778.0,159.5275,159.5837,159.4807,159.5182,9778.0
2017-12-08 14:20:00,170.46,170.86,170.41,170.78,32968.0,159.5182,159.8925,159.4714,159.8176,32968.0
2017-12-08 14:30:00,170.73,170.75,170.49,170.66,69738.0,159.7708,159.7896,159.5462,159.7053,69738.0
2017-12-08 14:40:00,170.66,170.69,170.49,170.64,34512.0,159.7053,159.7334,159.5462,159.6866,34512.0
2017-12-08 14:50:00,170.66,170.83,170.64,170.75,12905.0,159.7053,159.8644,159.6866,159.7896,12905.0
2017-12-08 15:00:00,170.73,170.77,170.52,170.59,10940.0,159.7708,159.8083,159.5743,159.6398,10940.0
2017-12-08 15:10:00,170.59,170.65,170.33,170.55,14933.0,159.6398,159.696,159.3965,159.6024,14933.0
2017-12-08 15:20:00,170.55,170.82,170.53,170.8,21292.0,159.6024,159.8551,159.5837,159.8363,21292.0
2017-12-08 15:30:00,170.78,170.9,170.66,170.8,30011.0,159.8176,159.9299,159.7053,159.8363,30011.0
2017-12-08 15:40:00,170.84,170.85,170.61,170.71,57452.0,159.8738,159.8831,159.6585,159.7521,57452.0
2017-12-08 15:50:00,170.79,171.21,170.74,171.2,123715.0,159.827,160.22,159.7802,160.2107,123715.0
2017-12-11 09:30:00,171.28,172.3,171.28,172.02,26657.0,160.2855,161.2401,160.2855,160.978,26657.0
2017-12-11 09:40:00,172.03,172.03,171.24,171.4,35325.0,160.9874,160.9874,160.2481,160.3978,35325.0
2017-12-11 09:50:00,171.26,171.97,171.23,171.87,82443.0,160.2668,160.9312,160.2387,160.8377,82443.0
2017-12-11 10:00:00,172.13,172.29,171.59,171.75,15071.0,161.081,161.2307,160.5756,160.7254,15071.0
2017-12-11 10:10:00,171.75,171.82,171.05,171.06,14964.0,160.7254,160.7909,160.0703,160.0797,14964.0
2017-12-11 10:20:00,171.06,171.08,170.8,171.08,8270.0,160.0797,160.0984,159.8363,160.0984,8270.0
2017-12-11 10:30:00,171.07,171.55,171.01,171.12,27317.0,160.089,160.5382,160.0329,160.1358,27317.0
2017-12-11 10:40:00,171.02,171.2,170.99,171.0,13864.0,160.0422,160.2107,160.0141,160.0235,13864.0
2017-12-11 10:50:00,170.92,171.31,170.89,170.89,25893.0,159.9486,160.3136,159.9206,159.9206,25893.0
2017-12-11 11:00:00,170.87,170.93,170.62,170.93,11205.0,159.9019,159.958,159.6679,159.958,11205.0
2017-12-11 11:10:00,170.95,171.21,170.87,171.14,12383.0,159.9767,160.22,159.9019,160.1545,12383.0
2017-12-11 11:20:00,171.19,171.56,171.18,171.38,17276.0,160.2013,160.5476,160.192,160.3791,17276.0
2017-12-11 11:30:00,171.36,171.4,171.3,171.38,6225.0,160.3604,160.3978,160.3043,160.3791,6225.0
2017-12-11 11:40:00,171.32,171.57,171.25,171.57,13807.0,160.323,160.5569,160.2575,160.5569,13807.0
2017-12-11 11:50:00,171.57,171.63,171.3,171.3,12917.0,160.5569,160.6131,160.3043,160.3043,12917.0
2017-12-11 12:00:00,171.33,171.54,171.26,171.5,9456.0,160.3323,160.5288,160.2668,160.4914,9456.0
2017-12-11 12:10:00,171.48,171.58,171.47,171.53,51252.0,160.4727,160.5663,160.4633,160.5195,51252.0
2017-12-11 12:20:00,171.53,171.54,171.29,171.51,17733.0,160.5195,160.5288,160.2949,160.5008,17733.0
2017-12-11 12:30:00,171.51,171.59,171.27,171.43,78951.0,160.5008,160.5756,160.2762,160.4259,78951.0
2017-12-11 12:40:00,171.39,171.59,171.39,171.52,20535.0,160.3885,160.5756,160.3885,160.5101,20535.0
2017-12-11 12:50:00,171.54,171.73,171.47,171.47,28058.0,160.5288,160.7066,160.4633,160.4633,28058.0
2017-12-11 13:00:00,171.39,171.84,171.39,171.84,8088.0,160.3885,160.8096,160.3885,160.8096,8088.0
2017-12-11 13:10:00,171.75,171.91,171.75,171.87,52051.0,160.7254,160.8751,160.7254,160.8377,52051.0
2017-12-11 13:20:00,171.88,171.88,171.7,171.73,10242.0,160.847,160.847,160.6786,160.7066,10242.0
2017-12-11 13:30:00,171.74,171.82,171.64,171.74,10037.0,160.716,160.7909,160.6224,160.716,10037.0
2017-12-11 13:40:00,171.76,171.76,171.68,171.68,6402.0,160.7347,160.7347,160.6599,160.6599,6402.0
2017-12-11 13:50:00,171.66,171.83,171.63,171.77,6665.0,160.6411,160.8002,160.6131,160.7441,6665.0
2017-12-11 14:00:00,171.81,171.83,171.56,171.63,9717.0,160.7815,160.8002,160.5476,160.6131,9717.0
2017-12-11 14:10:00,171.68,171.79,171.58,171.64,21019.0,160.6599,160.7628,160.5663,160.6224,21019.0
2017-12-11 14:20:00,171.67,171.85,171.62,171.67,8456.0,160.6505,160.8189,160.6037,160.6505,8456.0
2017-12-11 14:30:00,171.66,171.79,171.64,171.67,26949.0,160.6411,160.7628,160.6224,160.6505,26949.0
2017-12-11 14:40:00,171.67,171.71,171.54,171.6,11505.0,160.6505,160.6879,160.5288,160.585,11505.0
2017-12-11 14:50:00,171.58,171.72,171.54,171.66,14207.0,160.5663,160.6973,160.5288,160.6411,14207.0
2017-12-11 15:00:00,171.58,171.82,171.58,171.81,11141.0,160.5663,160.7909,160.5663,160.7815,11141.0
2017-12-11 15:10:00,171.76,171.83,171.63,171.69,18210.0,160.7347,160.8002,160.6131,160.6692,18210.0
2017-12-11 15:20:00,171.66,171.69,171.35,171.41,25373.0,160.6411,160.6692,160.351,160.4072,25373.0
2017-12-11 15:30:00,171.4,171.62,171.37,171.39,33262.0,160.3978,160.6037,160.3698,160.3885,33262.0
2017-12-11 15:40:00,171.4,171.6,171.24,171.6,45319.0,160.3978,160.585,160.2481,160.585,45319.0
2017-12-11 15:50:00,171.62,171.74,171.51,171.69,67795.0,160.6037,160.716,160.5008,160.6692,67795.0
2017-12-12 09:30:00,171.86,172.45,171.45,171.85,32935.0,160.8283,161.3804,160.4446,160.8189,32935.0
2017-12-12 09:40:00,171.85,172.43,171.85,172.13,49409.0,160.8189,161.3617,160.8189,161.081,49409.0
2017-12-12 09:50:00,172.13,172.8,172.11,172.73,53496.0,161.081,161.708,161.0623,161.6425,53496.0
2017-12-12 10:00:00,172.69,173.02,172.68,172.68,32854.0,161.605,161.9138,161.5957,161.5957,32854.0
2017-12-12 10:10:00,172.55,173.08,172.47,173.0,16326.0,161.474,161.97,161.3991,161.8951,16326.0
2017-12-12 10:20:00,172.99,173.0,172.77,172.77,13523.0,161.8858,161.8951,161.6799,161.6799,13523.0
2017-12-12 10:30:00,172.83,172.83,172.64,172.67,26885.0,161.736,161.736,161.5582,161.5863,26885.0
2017-12-12 10:40:00,172.65,172.68,172.46,172.61,27124.0,161.5676,161.5957,161.3898,161.5302,27124.0
2017-12-12 10:50:00,172.62,172.98,172.44,172.74,26941.0,161.5395,161.8764,161.3711,161.6518,26941.0
2017-12-12 11:00:00,172.74,172.91,172.72,172.84,15703.0,161.6518,161.8109,161.6331,161.7454,15703.0
2017-12-12 11:10:00,172.87,173.07,172.82,172.99,14400.0,161.7735,161.9606,161.7267,161.8858,14400.0
2017-12-12 11:20:00,172.97,173.28,172.97,173.21,13143.0,161.8671,162.1572,161.8671,162.0916,13143.0
2017-12-12 11:30:00,173.23,173.28,173.05,173.07,10021.0,162.1104,162.1572,161.9419,161.9606,10021.0
2017-12-12 11:40:00,173.19,173.29,173.05,173.17,18772.0,162.0729,162.1665,161.9419,162.0542,18772.0
2017-12-12 11:50:00,173.16,173.21,173.03,173.16,13120.0,162.0449,162.0916,161.9232,162.0449,13120.0
2017-12-12 12:00:00,173.15,173.34,173.15,173.27,11129.0,162.0355,162.2133,162.0355,162.1478,11129.0
2017-12-12 12:10:00,173.27,173.34,173.11,173.3,9691.0,162.1478,162.2133,161.9981,162.1759,9691.0
2017-12-12 12:20:00,173.29,173.38,172.91,173.0,12135.0,162.1665,162.2507,161.8109,161.8951,12135.0
2017-12-12 12:30:00,173.01,173.19,172.9,172.97,16151.0,161.9045,162.0729,161.8015,161.8671,16151.0
2017-12-12 12:40:00,172.98,173.3,172.98,173.18,10942.0,161.8764,162.1759,161.8764,162.0636,10942.0
2017-12-12 12:50:00,173.14,173.32,173.01,173.22,22664.0,162.0261,162.1946,161.9045,162.101,22664.0
2017-12-12 13:00:00,173.2,173.33,173.13,173.27,33690.0,162.0823,162.2039,162.0168,162.1478,33690.0
2017-12-12 13:10:00,173.26,173.51,173.26,173.51,17452.0,162.1384,162.3724,162.1384,162.3724,17452.0
2017-12-12 13:20:00,173.42,173.57,173.24,173.24,21760.0,162.2882,162.4285,162.1197,162.1197,21760.0
2017-12-12 13:30:00,173.25,173.45,173.25,173.38,8376.0,162.1291,162.3162,162.1291,162.2507,8376.0
2017-12-12 13:40:00,173.4,173.54,173.38,173.43,17311.0,162.2695,162.4005,162.2507,162.2975,17311.0
2017-12-12 13:50:00,173.38,173.51,173.25,173.47,26344.0,162.2507,162.3724,162.1291,162.335,26344.0
2017-12-12 14:00:00,173.44,173.52,173.28,173.42,12812.0,162.3069,162.3817,162.1572,162.2882,12812.0
2017-12-12 14:10:00,173.42,173.68,173.37,173.66,12777.0,162.2882,162.5315,162.2414,162.5128,12777.0
2017-12-12 14:20:00,173.63,173.83,173.6,173.73,23688.0,162.4847,162.6719,162.4566,162.5783,23688.0
2017-12-12 14:30:00,173.74,174.0,173.62,173.72,78399.0,162.5876,162.8309,162.4753,162.5689,78399.0
2017-12-12 14:40:00,173.7,174.07,173.6,174.0,86807.0,162.5502,162.8964,162.4566,162.8309,86807.0
2017-12-12 14:50:00,173.99,174.01,173.52,173.59,20861.0,162.8216,162.8403,162.3817,162.4473,20861.0
2017-12-12 15:00:00,173.56,173.67,173.38,173.45,13426.0,162.4192,162.5221,162.2507,162.3162,13426.0
2017-12-12 15:10:00,173.46,173.58,173.37,173.48,16648.0,162.3256,162.4379,162.2414,162.3443,16648.0
2017-12-12 15:20:00,173.41,173.56,173.36,173.36,16877.0,162.2788,162.4192,162.232,162.232,16877.0
2017-12-12 15:30:00,173.37,173.39,172.83,172.83,22861.0,162.2414,162.2601,161.736,161.736,22861.0
2017-12-12 15:40:00,172.83,172.94,172.58,172.58,34432.0,161.736,161.839,161.5021,161.5021,34432.0
2017-12-12 15:50:00,172.57,172.72,172.51,172.58,68555.0,161.4927,161.6331,161.4366,161.5021,68555.0
2017-12-13 09:30:00,172.54,173.22,170.42,171.38,60482.0,161.4647,162.101,159.4807,160.3791,60482.0
2017-12-13 09:40:00,171.37,172.01,170.91,172.0,33500.0,160.3698,160.9687,159.9393,160.9593,33500.0
2017-12-13 09:50:00,171.9,171.98,171.26,171.31,32300.0,160.8657,160.9406,160.2668,160.3136,32300.0
2017-12-13 10:00:00,171.31,172.4,171.18,172.03,157462.0,160.3136,161.3336,160.192,160.9874,157462.0
2017-12-13 10:10:00,172.07,172.58,171.37,171.37,99705.0,161.0248,161.5021,160.3698,160.3698,99705.0
2017-12-13 10:20:00,171.46,171.46,171.01,171.05,15058.0,160.454,160.454,160.0329,160.0703,15058.0
2017-12-13 10:30:00,171.13,171.58,170.91,170.91,13610.0,160.1452,160.5663,159.9393,159.9393,13610.0
2017-12-13 10:40:00,170.91,171.13,170.85,170.97,25025.0,159.9393,160.1452,159.8831,159.9954,25025.0
2017-12-13 10:50:00,170.99,171.06,170.61,170.82,22545.0,160.0141,160.0797,159.6585,159.8551,22545.0
2017-12-13 11:00:00,170.82,171.03,170.71,170.71,16326.0,159.8551,160.0516,159.7521,159.7521,16326.0
2017-12-13 11:10:00,170.71,170.91,170.63,170.88,20435.0,159.7521,159.9393,159.6773,159.9112,20435.0
2017-12-13 11:20:00,170.89,170.9,170.55,170.55,15427.0,159.9206,159.9299,159.6024,159.6024,15427.0
2017-12-13 11:30:00,170.56,170.62,170.36,170.44,16083.0,159.6118,159.6679,159.4246,159.4995,16083.0
2017-12-13 11:40:00,170.43,170.57,170.31,170.47,20938.0,159.4901,159.6211,159.3778,159.5275,20938.0
2017-12-13 11:50:00,170.5,170.52,170.28,170.35,13823.0,159.5556,159.5743,159.3497,159.4152,13823.0
2017-12-13 12:00:00,170.29,170.37,169.99,170.35,25188.0,159.3591,159.4339,159.0783,159.4152,25188.0
2017-12-13 12:10:00,170.34,170.58,170.13,170.19,18275.0,159.4059,159.6305,159.2094,159.2655,18275.0
2017-12-13 12:20:00,170.18,170.78,170.06,170.53,21311.0,159.2561,159.8176,159.1438,159.5837,21311.0
2017-12-13 12:30:00,170.58,170.67,170.13,170.19,15459.0,159.6305,159.7147,159.2094,159.2655,15459.0
2017-12-13 12:40:00,170.18,170.35,170.11,170.24,12722.0,159.2561,159.4152,159.1906,159.3123,12722.0
2017-12-13 12:50:00,170.17,170.24,169.97,169.97,6359.0,159.2468,159.3123,159.0596,159.0596,6359.0
2017-12-13 13:00:00,170.01,170.22,169.96,169.99,19249.0,159.0971,159.2936,159.0503,159.0783,19249.0
2017-12-13 13:10:00,170.0,170.25,169.72,170.18,18768.0,159.0877,159.3217,158.8257,159.2561,18768.0
2017-12-13 13:20:00,170.16,170.22,170.01,170.13,5217.0,159.2374,159.2936,159.0971,159.2094,5217.0
2017-12-13 13:30:00,170.13,170.13,169.8,169.8,7354.0,159.2094,159.2094,158.9005,158.9005,7354.0
2017-12-13 13:40:00,169.86,169.91,169.7,169.7,10207.0,158.9567,159.0035,158.807,158.807,10207.0
2017-12-13 13:50:00,169.71,169.84,169.7,169.76,12156.0,158.8163,158.938,158.807,158.8631,12156.0
2017-12-13 14:00:00,169.8,170.03,169.7,169.94,18736.0,158.9005,159.1158,158.807,159.0315,18736.0
2017-12-13 14:10:00,169.9,170.06,169.43,169.98,17014.0,158.9941,159.1438,158.5543,159.069,17014.0
2017-12-13 14:20:00,170.01,170.26,169.91,170.2,16496.0,159.0971,159.331,159.0035,159.2749,16496.0
2017-12-13 14:30:00,170.2,170.33,170.15,170.18,15354.0,159.2749,159.3965,159.2281,159.2561,15354.0
2017-12-13 14:40:00,170.18,170.27,169.94,170.0,30485.0,159.2561,159.3404,159.0315,159.0877,30485.0
2017-12-13 14:50:00,169.96,170.32,169.77,170.32,20812.0,159.0503,159.3872,158.8725,159.3872,20812.0
2017-12-13 15:00:00,170.37,170.41,169.97,169.99,31948.0,159.4339,159.4714,159.0596,159.0783,31948.0
2017-12-13 15:10:00,169.98,170.07,169.96,170.0,23988.0,159.069,159.1532,159.0503,159.0877,23988.0
2017-12-13 15:20:00,170.03,170.13,169.57,169.57,17973.0,159.1158,159.2094,158.6853,158.6853,17973.0
2017-12-13 15:30:00,169.59,169.93,169.59,169.77,30020.0,158.704,159.0222,158.704,158.8725,30020.0
2017-12-13 15:40:00,169.77,169.79,169.57,169.61,41804.0,158.8725,158.8912,158.6853,158.7227,41804.0
2017-12-13 15:50:00,169.56,169.58,168.94,169.04,127924.0,158.6759,158.6947,158.0957,158.1893,127924.0
2017-12-14 09:30:00,169.0,170.0,168.13,169.45,37747.0,158.1519,159.0877,157.3377,158.573,37747.0
2017-12-14 09:40:00,169.74,170.0,169.34,169.34,17042.0,158.8444,159.0877,158.4701,158.4701,17042.0
2017-12-14 09:50:00,169.37,169.48,169.03,169.14,15793.0,158.4981,158.6011,158.18,158.2829,15793.0
2017-12-14 10:00:00,169.13,169.27,168.57,168.66,23538.0,158.2735,158.4046,157.7495,157.8337,23538.0
2017-12-14 10:10:00,168.67,168.83,168.56,168.6,11600.0,157.8431,157.9928,157.7401,157.7776,11600.0
2017-12-14 10:20:00,168.67,168.8,168.29,168.29,14707.0,157.8431,157.9647,157.4875,157.4875,14707.0
2017-12-14 10:30:00,168.38,168.87,168.29,168.87,22113.0,157.5717,158.0302,157.4875,158.0302,22113.0
2017-12-14 10:40:00,168.86,169.1,168.54,168.74,44861.0,158.0209,158.2455,157.7214,157.9086,44861.0
2017-12-14 10:50:00,168.83,168.89,168.52,168.62,10319.0,157.9928,158.0489,157.7027,157.7963,10319.0
2017-12-14 11:00:00,168.49,168.67,168.37,168.39,12114.0,157.6746,157.8431,157.5623,157.581,12114.0
2017-12-14 11:10:00,168.36,168.52,168.22,168.31,8577.0,157.553,157.7027,157.422,157.5062,8577.0
2017-12-14 11:20:00,168.35,168.42,168.09,168.25,11658.0,157.5436,157.6091,157.3003,157.45,11658.0
2017-12-14 11:30:00,168.25,168.36,167.96,168.26,17452.0,157.45,157.553,157.1786,157.4594,17452.0
2017-12-14 11:40:00,168.26,168.29,167.9,168.16,8712.0,157.4594,157.4875,157.1225,157.3658,8712.0
2017-12-14 11:50:00,168.12,168.12,167.91,168.0,12373.0,157.3284,157.3284,157.1319,157.2161,12373.0
2017-12-14 12:00:00,168.04,168.15,167.97,168.1,13410.0,157.2535,157.3564,157.188,157.3097,13410.0
2017-12-14 12:10:00,168.13,168.13,167.71,168.02,10460.0,157.3377,157.3377,156.9447,157.2348,10460.0
2017-12-14 12:20:00,168.06,168.15,167.94,168.05,25850.0,157.2722,157.3564,157.1599,157.2629,25850.0
2017-12-14 12:30:00,168.02,168.11,167.76,167.93,69709.0,157.2348,157.319,156.9915,157.1506,69709.0
2017-12-14 12:40:00,167.9,168.12,167.7,168.11,130660.0,157.1225,157.3284,156.9353,157.319,130660.0
2017-12-14 12:50:00,168.09,168.2,167.91,168.07,17048.0,157.3003,157.4032,157.1319,157.2816,17048.0
2017-12-14 13:00:00,168.11,168.42,168.07,168.33,12721.0,157.319,157.6091,157.2816,157.5249,12721.0
2017-12-14 13:10:00,168.31,168.43,168.04,168.1,14170.0,157.5062,157.6185,157.2535,157.3097,14170.0
2017-12-14 13:20:00,168.05,168.34,168.05,168.18,12917.0,157.2629,157.5343,157.2629,157.3845,12917.0
2017-12-14 13:30:00,168.21,168.23,167.91,168.03,7844.0,157.4126,157.4313,157.1319,157.2442,7844.0
2017-12-14 13:40:00,167.98,168.16,167.89,168.08,13530.0,157.1974,157.3658,157.1131,157.2909,13530.0
2017-12-14 13:50:00,168.12,168.12,167.77,167.91,13072.0,157.3284,157.3284,157.0008,157.1319,13072.0
2017-12-14 14:00:00,167.89,168.14,167.82,168.14,9389.0,157.1131,157.3471,157.0476,157.3471,9389.0
2017-12-14 14:10:00,168.08,168.13,167.89,168.04,12729.0,157.2909,157.3377,157.1131,157.2535,12729.0
2017-12-14 14:20:00,168.03,168.11,167.34,167.34,17047.0,157.2442,157.319,156.5984,156.5984,17047.0
2017-12-14 14:30:00,167.49,167.89,167.48,167.85,9610.0,156.7388,157.1131,156.7295,157.0757,9610.0
2017-12-14 14:40:00,167.89,167.94,167.77,167.84,14743.0,157.1131,157.1599,157.0008,157.0663,14743.0
2017-12-14 14:50:00,167.87,168.06,167.76,168.06,10698.0,157.0944,157.2722,156.9915,157.2722,10698.0
2017-12-14 15:00:00,168.06,168.08,167.8,167.81,14795.0,157.2722,157.2909,157.0289,157.0383,14795.0
2017-12-14 15:10:00,167.78,167.93,167.59,167.73,10653.0,157.0102,157.1506,156.8324,156.9634,10653.0
2017-12-14 15:20:00,167.76,167.85,167.68,167.71,17841.0,156.9915,157.0757,156.9166,156.9447,17841.0
2017-12-14 15:30:00,167.74,167.93,167.57,167.93,25458.0,156.9728,157.1506,156.8137,157.1506,25458.0
2017-12-14 15:40:00,167.94,167.94,167.62,167.71,32077.0,157.1599,157.1599,156.8605,156.9447,32077.0
2017-12-14 15:50:00,167.71,167.71,167.47,167.58,82621.0,156.9447,156.9447,156.7201,156.823,82621.0
2017-12-15 09:30:00,168.9,169.59,168.46,168.88,267766.0,158.0583,158.704,157.6466,158.0396,267766.0
2017-12-15 09:40:00,169.0,169.02,168.61,168.99,9576.0,158.1519,158.1706,157.7869,158.1425,9576.0
2017-12-15 09:50:00,168.99,169.14,168.84,169.14,4893.0,158.1425,158.2829,158.0022,158.2829,4893.0
2017-12-15 10:00:00,169.09,169.45,169.03,169.44,11330.0,158.2361,158.573,158.18,158.5636,11330.0
2017-12-15 10:10:00,169.36,169.99,169.36,169.58,16233.0,158.4888,159.0783,158.4888,158.6947,16233.0
2017-12-15 10:20:00,169.72,169.84,168.96,168.96,12152.0,158.8257,158.938,158.1145,158.1145,12152.0
2017-12-15 10:30:00,168.92,168.94,168.6,168.8,27859.0,158.077,158.0957,157.7776,157.9647,27859.0
2017-12-15 10:40:00,168.95,169.49,168.92,169.16,31202.0,158.1051,158.6104,158.077,158.3016,31202.0
2017-12-15 10:50:00,169.15,169.29,169.14,169.2,17227.0,158.2923,158.4233,158.2829,158.339,17227.0
2017-12-15 11:00:00,169.19,169.51,169.16,169.49,20853.0,158.3297,158.6292,158.3016,158.6104,20853.0
2017-12-15 11:10:00,169.45,169.46,169.04,169.06,28867.0,158.573,158.5824,158.1893,158.208,28867.0
2017-12-15 11:20:00,169.01,169.18,168.92,169.12,18367.0,158.1612,158.3203,158.077,158.2642,18367.0
2017-12-15 11:30:00,169.14,169.2,168.96,169.11,19845.0,158.2829,158.339,158.1145,158.2548,19845.0
2017-12-15 11:40:00,169.11,169.13,168.74,168.74,14755.0,158.2548,158.2735,157.9086,157.9086,14755.0
2017-12-15 11:50:00,168.8,168.84,168.73,168.78,9348.0,157.9647,158.0022,157.8992,157.946,9348.0
2017-12-15 12:00:00,168.78,169.2,168.75,169.15,8960.0,157.946,158.339,157.9179,158.2923,8960.0
2017-12-15 12:10:00,169.13,169.16,168.99,169.07,5205.0,158.2735,158.3016,158.1425,158.2174,5205.0
2017-12-15 12:20:00,169.08,169.18,169.06,169.15,3601.0,158.2268,158.3203,158.208,158.2923,3601.0
2017-12-15 12:30:00,169.2,169.2,169.06,169.17,13384.0,158.339,158.339,158.208,158.311,13384.0
2017-12-15 12:40:00,169.2,169.2,169.06,169.15,12599.0,158.339,158.339,158.208,158.2923,12599.0
2017-12-15 12:50:00,169.12,169.12,169.0,169.05,12745.0,158.2642,158.2642,158.1519,158.1987,12745.0
2017-12-15 13:00:00,169.08,169.09,168.86,168.97,6606.0,158.2268,158.2361,158.0209,158.1238,6606.0
2017-12-15 13:10:00,169.02,169.18,168.98,169.05,14986.0,158.1706,158.3203,158.1332,158.1987,14986.0
2017-12-15 13:20:00,169.03,169.12,169.03,169.11,7099.0,158.18,158.2642,158.18,158.2548,7099.0
2017-12-15 13:30:00,169.18,169.18,168.86,168.91,13040.0,158.3203,158.3203,158.0209,158.0677,13040.0
2017-12-15 13:40:00,168.92,169.23,168.92,169.08,18336.0,158.077,158.3671,158.077,158.2268,18336.0
2017-12-15 13:50:00,169.12,169.17,169.03,169.14,13670.0,158.2642,158.311,158.18,158.2829,13670.0
2017-12-15 14:00:00,169.11,169.18,169.04,169.07,20381.0,158.2548,158.3203,158.1893,158.2174,20381.0
2017-12-15 14:10:00,169.12,169.17,169.03,169.09,13896.0,158.2642,158.311,158.18,158.2361,13896.0
2017-12-15 14:20:00,169.1,169.15,168.97,169.02,14446.0,158.2455,158.2923,158.1238,158.1706,14446.0
2017-12-15 14:30:00,168.98,169.11,168.98,169.11,8555.0,158.1332,158.2548,158.1332,158.2548,8555.0
2017-12-15 14:40:00,169.13,169.18,169.02,169.06,15515.0,158.2735,158.3203,158.1706,158.208,15515.0
2017-12-15 14:50:00,169.03,169.11,168.96,169.03,10427.0,158.18,158.2548,158.1145,158.18,10427.0
2017-12-15 15:00:00,169.04,169.14,169.0,169.09,18854.0,158.1893,158.2829,158.1519,158.2361,18854.0
2017-12-15 15:10:00,169.11,169.13,169.03,169.06,8953.0,158.2548,158.2735,158.18,158.208,8953.0
2017-12-15 15:20:00,169.04,169.09,168.94,168.99,10445.0,158.1893,158.2361,158.0957,158.1425,10445.0
2017-12-15 15:30:00,168.99,169.07,168.88,168.9,20354.0,158.1425,158.2174,158.0396,158.0583,20354.0
2017-12-15 15:40:00,168.93,169.12,168.79,168.85,35634.0,158.0864,158.2642,157.9554,158.0115,35634.0
2017-12-15 15:50:00,168.88,169.07,168.77,169.03,135416.0,158.0396,158.2174,157.9367,158.18,135416.0
2017-12-18 09:30:00,169.49,170.31,169.21,170.31,72870.0,158.6104,159.3778,158.3484,159.3778,72870.0
2017-12-18 09:40:00,170.33,170.69,170.19,170.45,7715.0,159.3965,159.7334,159.2655,159.5088,7715.0
2017-12-18 09:50:00,170.3,170.3,169.5,169.5,20964.0,159.3684,159.3684,158.6198,158.6198,20964.0
2017-12-18 10:00:00,169.45,169.63,169.3,169.3,8795.0,158.573,158.7414,158.4326,158.4326,8795.0
2017-12-18 10:10:00,169.22,169.64,169.16,169.49,5161.0,158.3578,158.7508,158.3016,158.6104,5161.0
2017-12-18 10:20:00,169.52,169.92,169.49,169.66,13020.0,158.6385,159.0128,158.6104,158.7695,13020.0
2017-12-18 10:30:00,169.67,169.8,169.61,169.67,51095.0,158.7789,158.9005,158.7227,158.7789,51095.0
2017-12-18 10:40:00,169.71,169.91,169.62,169.77,29162.0,158.8163,159.0035,158.7321,158.8725,29162.0
2017-12-18 10:50:00,169.77,169.9,169.72,169.79,29014.0,158.8725,158.9941,158.8257,158.8912,29014.0
2017-12-18 11:00:00,169.85,169.96,169.82,169.9,21894.0,158.9473,159.0503,158.9193,158.9941,21894.0
2017-12-18 11:10:00,169.9,170.26,169.77,169.87,56691.0,158.9941,159.331,158.8725,158.966,56691.0
2017-12-18 11:20:00,169.83,170.21,169.76,169.87,51234.0,158.9286,159.2842,158.8631,158.966,51234.0
2017-12-18 11:30:00,169.93,170.22,169.93,170.15,21958.0,159.0222,159.2936,159.0222,159.2281,21958.0
2017-12-18 11:40:00,170.0,170.43,170.0,170.43,5510.0,159.0877,159.4901,159.0877,159.4901,5510.0
2017-12-18 11:50:00,170.33,170.89,170.32,170.44,9833.0,159.3965,159.9206,159.3872,159.4995,9833.0
2017-12-18 12:00:00,170.47,170.65,170.31,170.53,9489.0,159.5275,159.696,159.3778,159.5837,9489.0
2017-12-18 12:10:00,170.6,170.99,170.6,170.87,13793.0,159.6492,160.0141,159.6492,159.9019,13793.0
2017-12-18 12:20:00,170.78,171.09,170.78,171.09,11701.0,159.8176,160.1077,159.8176,160.1077,11701.0
2017-12-18 12:30:00,171.01,171.1,170.96,171.05,7396.0,160.0329,160.1171,159.9861,160.0703,7396.0
2017-12-18 12:40:00,171.09,171.09,170.84,170.88,20247.0,160.1077,160.1077,159.8738,159.9112,20247.0
2017-12-18 12:50:00,170.83,171.12,170.77,171.03,21295.0,159.8644,160.1358,159.8083,160.0516,21295.0
2017-12-18 13:00:00,171.02,171.29,170.99,171.29,12023.0,160.0422,160.2949,160.0141,160.2949,12023.0
2017-12-18 13:10:00,171.29,171.32,171.04,171.19,6351.0,160.2949,160.323,160.0609,160.2013,6351.0
2017-12-18 13:20:00,171.24,171.39,171.17,171.35,6815.0,160.2481,160.3885,160.1826,160.351,6815.0
2017-12-18 13:30:00,171.3,171.39,171.22,171.31,14401.0,160.3043,160.3885,160.2294,160.3136,14401.0
2017-12-18 13:40:00,171.33,171.33,171.12,171.21,12823.0,160.3323,160.3323,160.1358,160.22,12823.0
2017-12-18 13:50:00,171.18,171.38,171.08,171.15,11008.0,160.192,160.3791,160.0984,160.1639,11008.0
2017-12-18 14:00:00,171.1,171.23,170.98,171.08,9400.0,160.1171,160.2387,160.0048,160.0984,9400.0
2017-12-18 14:10:00,171.05,171.1,170.86,171.03,13081.0,160.0703,160.1171,159.8925,160.0516,13081.0
2017-12-18 14:20:00,171.0,171.22,170.89,171.17,9898.0,160.0235,160.2294,159.9206,160.1826,9898.0
2017-12-18 14:30:00,171.06,171.23,170.97,171.07,7227.0,160.0797,160.2387,159.9954,160.089,7227.0
2017-12-18 14:40:00,171.04,171.11,170.93,171.08,7535.0,160.0609,160.1264,159.958,160.0984,7535.0
2017-12-18 14:50:00,171.08,171.12,170.95,171.0,6933.0,160.0984,160.1358,159.9767,160.0235,6933.0
2017-12-18 15:00:00,170.96,171.0,170.8,170.82,8804.0,159.9861,160.0235,159.8363,159.8551,8804.0
2017-12-18 15:10:00,170.86,170.89,170.81,170.85,7269.0,159.8925,159.9206,159.8457,159.8831,7269.0
2017-12-18 15:20:00,170.85,170.87,170.7,170.7,11195.0,159.8831,159.9019,159.7428,159.7428,11195.0
2017-12-18 15:30:00,170.69,170.89,170.65,170.89,23246.0,159.7334,159.9206,159.696,159.9206,23246.0
2017-12-18 15:40:00,170.88,171.1,170.85,171.02,23211.0,159.9112,160.1171,159.8831,160.0422,23211.0
2017-12-18 15:50:00,171.01,171.16,170.94,170.99,81367.0,160.0329,160.1732,159.9674,160.0141,81367.0
2017-12-19 09:30:00,171.42,172.13,171.09,171.09,24976.0,160.4165,161.081,160.1077,160.1077,24976.0
2017-12-19 09:40:00,171.28,171.28,170.83,170.83,11354.0,160.2855,160.2855,159.8644,159.8644,11354.0
2017-12-19 09:50:00,170.76,171.57,170.54,171.57,18207.0,159.7989,160.5569,159.593,160.5569,18207.0
2017-12-19 10:00:00,171.39,171.96,171.28,171.61,24200.0,160.3885,160.9219,160.2855,160.5944,24200.0
2017-12-19 10:10:00,171.52,172.02,171.51,171.77,16818.0,160.5101,160.978,160.5008,160.7441,16818.0
2017-12-19 10:20:00,171.75,172.08,171.48,171.57,18512.0,160.7254,161.0342,160.4727,160.5569,18512.0
2017-12-19 10:30:00,171.74,171.98,171.4,171.67,16238.0,160.716,160.9406,160.3978,160.6505,16238.0
2017-12-19 10:40:00,171.67,171.86,171.34,171.5,11600.0,160.6505,160.8283,160.3417,160.4914,11600.0
2017-12-19 10:50:00,171.47,171.64,171.4,171.54,13453.0,160.4633,160.6224,160.3978,160.5288,13453.0
2017-12-19 11:00:00,171.55,171.86,171.21,171.86,22830.0,160.5382,160.8283,160.22,160.8283,22830.0
2017-12-19 11:10:00,171.88,172.13,171.79,172.09,10638.0,160.847,161.081,160.7628,161.0435,10638.0
2017-12-19 11:20:00,172.04,172.09,171.68,171.95,9696.0,160.9968,161.0435,160.6599,160.9125,9696.0
2017-12-19 11:30:00,171.9,172.02,171.82,171.97,8947.0,160.8657,160.978,160.7909,160.9312,8947.0
2017-12-19 11:40:00,172.0,172.0,171.48,171.61,7848.0,160.9593,160.9593,160.4727,160.5944,7848.0
2017-12-19 11:50:00,171.63,171.64,171.33,171.36,6071.0,160.6131,160.6224,160.3323,160.3604,6071.0
2017-12-19 12:00:00,171.36,171.51,171.22,171.45,6054.0,160.3604,160.5008,160.2294,160.4446,6054.0
2017-12-19 12:10:00,171.44,171.55,171.33,171.46,9419.0,160.4353,160.5382,160.3323,160.454,9419.0
2017-12-19 12:20:00,171.45,171.45,171.18,171.29,4159.0,160.4446,160.4446,160.192,160.2949,4159.0
2017-12-19 12:30:00,171.23,171.41,171.19,171.25,6616.0,160.2387,160.4072,160.2013,160.2575,6616.0
2017-12-19 12:40:00,171.3,171.46,171.27,171.45,4282.0,160.3043,160.454,160.2762,160.4446,4282.0
2017-12-19 12:50:00,171.41,171.65,171.37,171.57,12269.0,160.4072,160.6318,160.3698,160.5569,12269.0
2017-12-19 13:00:00,171.6,172.02,171.6,171.92,7556.0,160.585,160.978,160.585,160.8845,7556.0
2017-12-19 13:10:00,171.96,171.96,171.74,171.9,5664.0,160.9219,160.9219,160.716,160.8657,5664.0
2017-12-19 13:20:00,171.84,171.88,171.6,171.74,7669.0,160.8096,160.847,160.585,160.716,7669.0
2017-12-19 13:30:00,171.79,171.92,171.77,171.88,8530.0,160.7628,160.8845,160.7441,160.847,8530.0
2017-12-19 13:40:00,171.88,171.94,171.68,171.75,29453.0,160.847,160.9032,160.6599,160.7254,29453.0
2017-12-19 13:50:00,171.72,171.86,171.7,171.82,8733.0,160.6973,160.8283,160.6786,160.7909,8733.0
2017-12-19 14:00:00,171.81,171.85,171.25,171.34,14816.0,160.7815,160.8189,160.2575,160.3417,14816.0
2017-12-19 14:10:00,171.29,171.47,171.29,171.31,3835.0,160.2949,160.4633,160.2949,160.3136,3835.0
2017-12-19 14:20:00,171.38,171.8,171.36,171.77,9923.0,160.3791,160.7722,160.3604,160.7441,9923.0
2017-12-19 14:30:00,171.73,171.73,171.58,171.72,9381.0,160.7066,160.7066,160.5663,160.6973,9381.0
2017-12-19 14:40:00,171.69,171.77,171.48,171.71,10243.0,160.6692,160.7441,160.4727,160.6879,10243.0
2017-12-19 14:50:00,171.72,171.77,171.56,171.77,11136.0,160.6973,160.7441,160.5476,160.7441,11136.0
2017-12-19 15:00:00,171.78,172.0,171.67,171.86,20061.0,160.7534,160.9593,160.6505,160.8283,20061.0
2017-12-19 15:10:00,171.87,172.06,171.81,171.85,24401.0,160.8377,161.0155,160.7815,160.8189,24401.0
2017-12-19 15:20:00,171.9,172.1,171.85,171.92,17886.0,160.8657,161.0529,160.8189,160.8845,17886.0
2017-12-19 15:30:00,171.93,172.16,171.91,172.16,36806.0,160.8938,161.109,160.8751,161.109,36806.0
2017-12-19 15:40:00,172.14,172.16,171.85,171.88,38800.0,161.0903,161.109,160.8189,160.847,38800.0
2017-12-19 15:50:00,171.9,172.21,171.89,171.97,136783.0,160.8657,161.1558,160.8564,160.9312,136783.0
2017-12-20 09:30:00,171.08,171.81,169.56,169.83,50814.0,160.0984,160.7815,158.6759,158.9286,50814.0
2017-12-20 09:40:00,170.2,170.97,169.92,170.46,35633.0,159.2749,159.9954,159.0128,159.5182,35633.0
2017-12-20 09:50:00,170.5,171.47,170.29,171.28,65279.0,159.5556,160.4633,159.3591,160.2855,65279.0
2017-12-20 10:00:00,171.21,172.0,171.05,172.0,82026.0,160.22,160.9593,160.0703,160.9593,82026.0
2017-12-20 10:10:00,171.94,172.31,170.93,171.11,52895.0,160.9032,161.2494,159.958,160.1264,52895.0
2017-12-20 10:20:00,171.09,172.07,171.08,171.16,56117.0,160.1077,161.0248,160.0984,160.1732,56117.0
2017-12-20 10:30:00,171.07,171.35,170.71,170.98,46919.0,160.089,160.351,159.7521,160.0048,46919.0
2017-12-20 10:40:00,171.02,171.24,169.92,170.68,41151.0,160.0422,160.2481,159.0128,159.724,41151.0
2017-12-20 10:50:00,170.74,170.94,169.97,170.11,27444.0,159.7802,159.9674,159.0596,159.1906,27444.0
2017-12-20 11:00:00,170.21,170.31,170.0,170.28,7371.0,159.2842,159.3778,159.0877,159.3497,7371.0
2017-12-20 11:10:00,170.3,170.6,170.0,170.06,23276.0,159.3684,159.6492,159.0877,159.1438,23276.0
2017-12-20 11:20:00,170.04,170.31,169.84,170.1,19597.0,159.1251,159.3778,158.938,159.1813,19597.0
2017-12-20 11:30:00,170.18,170.28,170.02,170.11,6786.0,159.2561,159.3497,159.1064,159.1906,6786.0
2017-12-20 11:40:00,170.16,170.28,169.95,170.06,8955.0,159.2374,159.3497,159.0409,159.1438,8955.0
2017-12-20 11:50:00,170.08,170.08,169.77,169.81,4146.0,159.1626,159.1626,158.8725,158.9099,4146.0
2017-12-20 12:00:00,169.81,170.11,169.81,169.96,6722.0,158.9099,159.1906,158.9099,159.0503,6722.0
2017-12-20 12:10:00,169.96,170.1,169.81,169.81,6915.0,159.0503,159.1813,158.9099,158.9099,6915.0
2017-12-20 12:20:00,169.81,169.9,169.67,169.67,5916.0,158.9099,158.9941,158.7789,158.7789,5916.0
2017-12-20 12:30:00,169.66,169.77,169.44,169.57,10664.0,158.7695,158.8725,158.5636,158.6853,10664.0
2017-12-20 12:40:00,169.63,169.94,169.55,169.87,6218.0,158.7414,159.0315,158.6666,158.966,6218.0
2017-12-20 12:50:00,169.86,169.98,169.81,169.93,3927.0,158.9567,159.069,158.9099,159.0222,3927.0
2017-12-20 13:00:00,169.91,170.01,169.86,170.0,6790.0,159.0035,159.0971,158.9567,159.0877,6790.0
2017-12-20 13:10:00,170.0,170.24,170.0,170.13,3671.0,159.0877,159.3123,159.0877,159.2094,3671.0
2017-12-20 13:20:00,170.19,170.43,170.12,170.41,8025.0,159.2655,159.4901,159.2,159.4714,8025.0
2017-12-20 13:30:00,170.41,170.52,170.16,170.17,3400.0,159.4714,159.5743,159.2374,159.2468,3400.0
2017-12-20 13:40:00,170.18,170.28,170.12,170.24,5768.0,159.2561,159.3497,159.2,159.3123,5768.0
2017-12-20 13:50:00,170.25,170.31,170.0,170.13,7268.0,159.3217,159.3778,159.0877,159.2094,7268.0
2017-12-20 14:00:00,170.17,170.17,169.95,170.08,8330.0,159.2468,159.2468,159.0409,159.1626,8330.0
2017-12-20 14:10:00,170.11,170.31,170.11,170.19,5067.0,159.1906,159.3778,159.1906,159.2655,5067.0
2017-12-20 14:20:00,170.19,170.32,170.19,170.25,10825.0,159.2655,159.3872,159.2655,159.3217,10825.0
2017-12-20 14:30:00,170.28,170.4,170.25,170.28,7543.0,159.3497,159.462,159.3217,159.3497,7543.0
2017-12-20 14:40:00,170.29,170.29,169.87,170.08,10364.0,159.3591,159.3591,158.966,159.1626,10364.0
2017-12-20 14:50:00,170.02,170.11,169.97,170.11,6482.0,159.1064,159.1906,159.0596,159.1906,6482.0
2017-12-20 15:00:00,170.04,170.16,169.99,170.0,8451.0,159.1251,159.2374,159.0783,159.0877,8451.0
2017-12-20 15:10:00,169.92,170.0,169.85,169.99,10400.0,159.0128,159.0877,158.9473,159.0783,10400.0
2017-12-20 15:20:00,169.97,170.01,169.76,169.8,12602.0,159.0596,159.0971,158.8631,158.9005,12602.0
2017-12-20 15:30:00,169.78,170.0,169.78,169.95,19012.0,158.8818,159.0877,158.8818,159.0409,19012.0
2017-12-20 15:40:00,169.92,170.06,169.86,169.97,27876.0,159.0128,159.1438,158.9567,159.0596,27876.0
2017-12-20 15:50:00,169.92,170.21,169.92,170.01,84858.0,159.0128,159.2842,159.0128,159.0971,84858.0
2017-12-21 09:30:00,170.43,171.03,169.92,170.58,35292.0,159.4901,160.0516,159.0128,159.6305,35292.0
2017-12-21 09:40:00,170.58,170.87,170.51,170.87,7481.0,159.6305,159.9019,159.565,159.9019,7481.0
2017-12-21 09:50:00,170.98,171.08,170.43,170.58,9703.0,160.0048,160.0984,159.4901,159.6305,9703.0
2017-12-21 10:00:00,170.61,171.25,170.58,171.12,10071.0,159.6585,160.2575,159.6305,160.1358,10071.0
2017-12-21 10:10:00,171.05,171.05,170.74,170.75,8514.0,160.0703,160.0703,159.7802,159.7896,8514.0
2017-12-21 10:20:00,170.62,170.9,170.57,170.9,10700.0,159.6679,159.9299,159.6211,159.9299,10700.0
2017-12-21 10:30:00,170.85,170.88,170.66,170.81,4720.0,159.8831,159.9112,159.7053,159.8457,4720.0
2017-12-21 10:40:00,170.7,170.77,170.45,170.45,3838.0,159.7428,159.8083,159.5088,159.5088,3838.0
2017-12-21 10:50:00,170.51,170.51,169.82,169.93,8256.0,159.565,159.565,158.9193,159.0222,8256.0
2017-12-21 11:00:00,169.99,170.0,169.88,169.92,3900.0,159.0783,159.0877,158.9754,159.0128,3900.0
2017-12-21 11:10:00,169.86,169.89,169.75,169.84,7632.0,158.9567,158.9848,158.8537,158.938,7632.0
2017-12-21 11:20:00,169.84,169.9,169.67,169.9,7404.0,158.938,158.9941,158.7789,158.9941,7404.0
2017-12-21 11:30:00,169.92,170.0,169.78,169.78,5879.0,159.0128,159.0877,158.8818,158.8818,5879.0
2017-12-21 11:40:00,169.75,169.83,169.62,169.75,3740.0,158.8537,158.9286,158.7321,158.8537,3740.0
2017-12-21 11:50:00,169.59,169.83,169.52,169.77,4319.0,158.704,158.9286,158.6385,158.8725,4319.0
2017-12-21 12:00:00,169.78,169.79,169.63,169.63,5469.0,158.8818,158.8912,158.7414,158.7414,5469.0
2017-12-21 12:10:00,169.71,169.74,169.59,169.67,5261.0,158.8163,158.8444,158.704,158.7789,5261.0
2017-12-21 12:20:00,169.67,169.83,169.64,169.82,5336.0,158.7789,158.9286,158.7508,158.9193,5336.0
2017-12-21 12:30:00,169.8,169.8,169.63,169.66,6669.0,158.9005,158.9005,158.7414,158.7695,6669.0
2017-12-21 12:40:00,169.7,169.73,169.58,169.59,6650.0,158.807,158.835,158.6947,158.704,6650.0
2017-12-21 12:50:00,169.63,169.95,169.63,169.95,4722.0,158.7414,159.0409,158.7414,159.0409,4722.0
2017-12-21 13:00:00,169.91,169.98,169.74,169.74,9478.0,159.0035,159.069,158.8444,158.8444,9478.0
2017-12-21 13:10:00,169.81,169.89,169.7,169.74,3641.0,158.9099,158.9848,158.807,158.8444,3641.0
2017-12-21 13:20:00,169.72,169.79,169.62,169.69,6025.0,158.8257,158.8912,158.7321,158.7976,6025.0
2017-12-21 13:30:00,169.63,169.65,169.37,169.47,6459.0,158.7414,158.7602,158.4981,158.5917,6459.0
2017-12-21 13:40:00,169.35,169.42,169.33,169.41,7254.0,158.4794,158.5449,158.4607,158.5356,7254.0
2017-12-21 13:50:00,169.35,169.54,169.31,169.43,6185.0,158.4794,158.6572,158.442,158.5543,6185.0
2017-12-21 14:00:00,169.38,169.43,169.28,169.37,5804.0,158.5075,158.5543,158.4139,158.4981,5804.0
2017-12-21 14:10:00,169.34,169.41,169.21,169.27,4684.0,158.4701,158.5356,158.3484,158.4046,4684.0
2017-12-21 14:20:00,169.31,169.31,169.1,169.1,8973.0,158.442,158.442,158.2455,158.2455,8973.0
2017-12-21 14:30:00,169.13,169.2,169.0,169.19,8635.0,158.2735,158.339,158.1519,158.3297,8635.0
2017-12-21 14:40:00,169.19,169.26,169.01,169.01,10206.0,158.3297,158.3952,158.1612,158.1612,10206.0
2017-12-21 14:50:00,169.08,169.18,168.99,169.12,9061.0,158.2268,158.3203,158.1425,158.2642,9061.0
2017-12-21 15:00:00,169.08,169.17,168.98,168.98,10171.0,158.2268,158.311,158.1332,158.1332,10171.0
2017-12-21 15:10:00,169.02,169.04,168.58,168.82,19642.0,158.1706,158.1893,157.7588,157.9834,19642.0
2017-12-21 15:20:00,168.82,168.82,168.6,168.6,15479.0,157.9834,157.9834,157.7776,157.7776,15479.0
2017-12-21 15:30:00,168.6,168.74,168.59,168.74,23203.0,157.7776,157.9086,157.7682,157.9086,23203.0
2017-12-21 15:40:00,168.74,169.04,168.71,168.75,22962.0,157.9086,158.1893,157.8805,157.9179,22962.0
2017-12-21 15:50:00,168.75,168.81,168.59,168.72,68097.0,157.9179,157.9741,157.7682,157.8899,68097.0
2017-12-22 09:30:00,169.26,169.64,168.75,169.14,13527.0,158.3952,158.7508,157.9179,158.2829,13527.0
2017-12-22 09:40:00,169.17,169.36,168.99,168.99,3556.0,158.311,158.4888,158.1425,158.1425,3556.0
2017-12-22 09:50:00,168.94,168.97,168.37,168.58,13946.0,158.0957,158.1238,157.5623,157.7588,13946.0
2017-12-22 10:00:00,168.58,168.58,168.0,168.36,10251.0,157.7588,157.7588,157.2161,157.553,10251.0
2017-12-22 10:10:00,168.42,168.55,168.12,168.2,6600.0,157.6091,157.7308,157.3284,157.4032,6600.0
2017-12-22 10:20:00,168.25,168.31,168.0,168.07,3890.0,157.45,157.5062,157.2161,157.2816,3890.0
2017-12-22 10:30:00,167.99,168.21,167.93,167.93,6148.0,157.2067,157.4126,157.1506,157.1506,6148.0
2017-12-22 10:40:00,168.01,168.46,168.01,168.39,3800.0,157.2254,157.6466,157.2254,157.581,3800.0
2017-12-22 10:50:00,168.4,168.5,168.03,168.09,5527.0,157.5904,157.684,157.2442,157.3003,5527.0
2017-12-22 11:00:00,168.01,168.55,168.01,168.42,5147.0,157.2254,157.7308,157.2254,157.6091,5147.0
2017-12-22 11:10:00,168.4,168.4,168.16,168.17,1696.0,157.5904,157.5904,157.3658,157.3752,1696.0
2017-12-22 11:20:00,168.18,168.24,167.9,167.9,14454.0,157.3845,157.4407,157.1225,157.1225,14454.0
2017-12-22 11:30:00,167.82,168.06,167.73,167.9,30461.0,157.0476,157.2722,156.9634,157.1225,30461.0
2017-12-22 11:40:00,167.98,168.06,167.9,168.0,4955.0,157.1974,157.2722,157.1225,157.2161,4955.0
2017-12-22 11:50:00,168.02,168.03,167.7,167.78,8565.0,157.2348,157.2442,156.9353,157.0102,8565.0
2017-12-22 12:00:00,167.8,168.3,167.73,167.74,13839.0,157.0289,157.4968,156.9634,156.9728,13839.0
2017-12-22 12:10:00,167.75,167.94,167.73,167.78,9900.0,156.9821,157.1599,156.9634,157.0102,9900.0
2017-12-22 12:20:00,167.77,168.0,167.67,168.0,16436.0,157.0008,157.2161,156.9073,157.2161,16436.0
2017-12-22 12:30:00,167.99,168.03,167.92,167.94,7922.0,157.2067,157.2442,157.1412,157.1599,7922.0
2017-12-22 12:40:00,167.99,167.99,167.72,167.72,8299.0,157.2067,157.2067,156.9541,156.9541,8299.0
2017-12-22 12:50:00,167.71,167.84,167.67,167.71,9841.0,156.9447,157.0663,156.9073,156.9447,9841.0
2017-12-22 13:00:00,167.74,167.82,167.66,167.78,10127.0,156.9728,157.0476,156.8979,157.0102,10127.0
2017-12-22 13:10:00,167.77,167.8,167.68,167.73,10124.0,157.0008,157.0289,156.9166,156.9634,10124.0
2017-12-22 13:20:00,167.69,167.8,167.69,167.77,10764.0,156.926,157.0289,156.926,157.0008,10764.0
2017-12-22 13:30:00,167.78,167.81,167.73,167.74,10135.0,157.0102,157.0383,156.9634,156.9728,10135.0
2017-12-22 13:40:00,167.7,167.79,167.66,167.72,9569.0,156.9353,157.0196,156.8979,156.9541,9569.0
2017-12-22 13:50:00,167.76,168.14,167.66,168.1,21613.0,156.9915,157.3471,156.8979,157.3097,21613.0
2017-12-22 14:00:00,168.03,168.33,168.03,168.28,5199.0,157.2442,157.5249,157.2442,157.4781,5199.0
2017-12-22 14:10:00,168.34,168.35,168.18,168.29,14405.0,157.5343,157.5436,157.3845,157.4875,14405.0
2017-12-22 14:20:00,168.28,168.29,168.0,168.05,8441.0,157.4781,157.4875,157.2161,157.2629,8441.0
2017-12-22 14:30:00,168.09,168.13,167.96,168.0,10163.0,157.3003,157.3377,157.1786,157.2161,10163.0
2017-12-22 14:40:00,167.97,168.09,167.93,168.06,20430.0,157.188,157.3003,157.1506,157.2722,20430.0
2017-12-22 14:50:00,168.06,168.06,167.93,168.01,13225.0,157.2722,157.2722,157.1506,157.2254,13225.0
2017-12-22 15:00:00,168.03,168.03,167.66,167.78,13926.0,157.2442,157.2442,156.8979,157.0102,13926.0
2017-12-22 15:10:00,167.77,167.88,167.73,167.8,8463.0,157.0008,157.1038,156.9634,157.0289,8463.0
2017-12-22 15:20:00,167.85,167.89,167.78,167.84,7473.0,157.0757,157.1131,157.0102,157.0663,7473.0
2017-12-22 15:30:00,167.86,167.94,167.76,167.9,22630.0,157.0851,157.1599,156.9915,157.1225,22630.0
2017-12-22 15:40:00,167.89,167.9,167.63,167.75,19774.0,157.1131,157.1225,156.8698,156.9821,19774.0
2017-12-22 15:50:00,167.74,167.87,167.66,167.84,40543.0,156.9728,157.0944,156.8979,157.0663,40543.0
2017-12-26 09:30:00,168.29,168.76,168.0,168.07,18699.0,157.4875,157.9273,157.2161,157.2816,18699.0
2017-12-26 09:40:00,168.12,168.19,167.9,167.9,7367.0,157.3284,157.3939,157.1225,157.1225,7367.0
2017-12-26 09:50:00,167.85,167.89,167.65,167.83,6929.0,157.0757,157.1131,156.8885,157.057,6929.0
2017-12-26 10:00:00,167.86,168.04,167.58,167.9,12856.0,157.0851,157.2535,156.823,157.1225,12856.0
2017-12-26 10:10:00,167.96,168.13,167.85,168.13,1727.0,157.1786,157.3377,157.0757,157.3377,1727.0
2017-12-26 10:20:00,168.04,168.23,167.93,167.98,4472.0,157.2535,157.4313,157.1506,157.1974,4472.0
2017-12-26 10:30:00,167.97,168.03,167.29,167.36,12199.0,157.188,157.2442,156.5517,156.6172,12199.0
2017-12-26 10:40:00,167.28,167.28,167.01,167.15,6293.0,156.5423,156.5423,156.2896,156.4206,6293.0
2017-12-26 10:50:00,167.12,167.18,166.69,166.69,6505.0,156.3926,156.4487,155.9902,155.9902,6505.0
2017-12-26 11:00:00,166.73,167.01,166.69,166.94,3220.0,156.0276,156.2896,155.9902,156.2241,3220.0
2017-12-26 11:10:00,167.03,167.03,166.67,166.71,4424.0,156.3083,156.3083,155.9715,156.0089,4424.0
2017-12-26 11:20:00,166.72,167.06,166.72,167.01,3360.0,156.0182,156.3364,156.0182,156.2896,3360.0
2017-12-26 11:30:00,167.06,167.14,166.87,166.94,5682.0,156.3364,156.4113,156.1586,156.2241,5682.0
2017-12-26 11:40:00,166.93,166.99,166.71,166.97,5285.0,156.2148,156.2709,156.0089,156.2522,5285.0
2017-12-26 11:50:00,166.99,167.11,166.86,167.11,3194.0,156.2709,156.3832,156.1493,156.3832,3194.0
2017-12-26 12:00:00,167.08,167.11,166.81,166.86,16511.0,156.3551,156.3832,156.1025,156.1493,16511.0
2017-12-26 12:10:00,166.88,166.9,166.7,166.85,7824.0,156.168,156.1867,155.9995,156.1399,7824.0
2017-12-26 12:20:00,166.83,167.01,166.8,166.91,7122.0,156.1212,156.2896,156.0931,156.196,7122.0
2017-12-26 12:30:00,166.96,167.06,166.85,166.88,6126.0,156.2428,156.3364,156.1399,156.168,6126.0
2017-12-26 12:40:00,166.89,167.16,166.86,167.03,5235.0,156.1773,156.43,156.1493,156.3083,5235.0
2017-12-26 12:50:00,166.98,166.98,166.88,166.94,1953.0,156.2616,156.2616,156.168,156.2241,1953.0
2017-12-26 13:00:00,166.94,167.06,166.94,167.03,3075.0,156.2241,156.3364,156.2241,156.3083,3075.0
2017-12-26 13:10:00,167.02,167.05,166.86,166.96,5472.0,156.299,156.3271,156.1493,156.2428,5472.0
2017-12-26 13:20:00,167.0,167.08,166.94,167.03,3405.0,156.2803,156.3551,156.2241,156.3083,3405.0
2017-12-26 13:30:00,167.02,167.12,166.94,167.04,3500.0,156.299,156.3926,156.2241,156.3177,3500.0
2017-12-26 13:40:00,166.99,167.04,166.93,167.04,2050.0,156.2709,156.3177,156.2148,156.3177,2050.0
2017-12-26 13:50:00,167.04,167.31,167.04,167.21,2456.0,156.3177,156.5704,156.3177,156.4768,2456.0
2017-12-26 14:00:00,167.24,167.38,167.2,167.38,3688.0,156.5049,156.6359,156.4674,156.6359,3688.0
2017-12-26 14:10:00,167.42,167.48,167.32,167.39,3573.0,156.6733,156.7295,156.5797,156.6452,3573.0
2017-12-26 14:20:00,167.43,167.44,167.28,167.32,3334.0,156.6827,156.692,156.5423,156.5797,3334.0
2017-12-26 14:30:00,167.39,167.42,167.23,167.23,5432.0,156.6452,156.6733,156.4955,156.4955,5432.0
2017-12-26 14:40:00,167.18,167.35,167.15,167.3,4134.0,156.4487,156.6078,156.4206,156.561,4134.0
2017-12-26 14:50:00,167.28,167.3,167.1,167.19,9061.0,156.5423,156.561,156.3738,156.4581,9061.0
2017-12-26 15:00:00,167.18,167.43,167.18,167.37,7171.0,156.4487,156.6827,156.4487,156.6265,7171.0
2017-12-26 15:10:00,167.34,167.39,167.29,167.36,4482.0,156.5984,156.6452,156.5517,156.6172,4482.0
2017-12-26 15:20:00,167.38,167.43,167.29,167.32,8124.0,156.6359,156.6827,156.5517,156.5797,8124.0
2017-12-26 15:30:00,167.32,167.44,167.32,167.37,10447.0,156.5797,156.692,156.5797,156.6265,10447.0
2017-12-26 15:40:00,167.41,167.55,167.39,167.52,9757.0,156.664,156.795,156.6452,156.7669,9757.0
2017-12-26 15:50:00,167.53,167.53,167.33,167.43,26126.0,156.7762,156.7762,156.5891,156.6827,26126.0
2017-12-27 09:30:00,167.95,168.08,167.76,168.08,12134.0,157.1693,157.2909,156.9915,157.2909,12134.0
2017-12-27 09:40:00,168.14,168.36,167.8,168.07,5247.0,157.3471,157.553,157.0289,157.2816,5247.0
2017-12-27 09:50:00,168.1,168.64,168.09,168.46,9376.0,157.3097,157.815,157.3003,157.6466,9376.0
2017-12-27 10:00:00,168.45,169.07,168.45,169.07,10366.0,157.6372,158.2174,157.6372,158.2174,10366.0
2017-12-27 10:10:00,169.02,169.02,168.79,168.86,7128.0,158.1706,158.1706,157.9554,158.0209,7128.0
2017-12-27 10:20:00,168.84,169.01,168.72,168.9,9724.0,158.0022,158.1612,157.8899,158.0583,9724.0
2017-12-27 10:30:00,168.84,169.04,168.64,168.74,9458.0,158.0022,158.1893,157.815,157.9086,9458.0
2017-12-27 10:40:00,168.76,168.85,168.51,168.75,12034.0,157.9273,158.0115,157.6933,157.9179,12034.0
2017-12-27 10:50:00,168.79,168.97,168.77,168.97,7365.0,157.9554,158.1238,157.9367,158.1238,7365.0
2017-12-27 11:00:00,168.96,169.26,168.9,169.26,7259.0,158.1145,158.3952,158.0583,158.3952,7259.0
2017-12-27 11:10:00,169.21,169.47,169.2,169.39,5297.0,158.3484,158.5917,158.339,158.5169,5297.0
2017-12-27 11:20:00,169.42,169.66,169.4,169.61,7086.0,158.5449,158.7695,158.5262,158.7227,7086.0
2017-12-27 11:30:00,169.6,169.89,169.6,169.7,11545.0,158.7134,158.9848,158.7134,158.807,11545.0
2017-12-27 11:40:00,169.58,169.73,169.54,169.64,11289.0,158.6947,158.835,158.6572,158.7508,11289.0
2017-12-27 11:50:00,169.7,169.87,169.59,169.67,5100.0,158.807,158.966,158.704,158.7789,5100.0
2017-12-27 12:00:00,169.61,169.64,169.52,169.58,1218.0,158.7227,158.7508,158.6385,158.6947,1218.0
2017-12-27 12:10:00,169.59,169.59,169.31,169.31,6736.0,158.704,158.704,158.442,158.442,6736.0
2017-12-27 12:20:00,169.37,169.53,169.29,169.29,3188.0,158.4981,158.6479,158.4233,158.4233,3188.0
2017-12-27 12:30:00,169.31,169.39,169.21,169.21,3200.0,158.442,158.5169,158.3484,158.3484,3200.0
2017-12-27 12:40:00,169.23,169.23,169.13,169.19,700.0,158.3671,158.3671,158.2735,158.3297,700.0
2017-12-27 12:50:00,169.19,169.29,169.13,169.18,2378.0,158.3297,158.4233,158.2735,158.3203,2378.0
2017-12-27 13:00:00,169.16,169.23,169.13,169.13,1677.0,158.3016,158.3671,158.2735,158.2735,1677.0
2017-12-27 13:10:00,169.18,169.24,169.07,169.07,2720.0,158.3203,158.3765,158.2174,158.2174,2720.0
2017-12-27 13:20:00,169.0,169.0,168.9,168.92,2209.0,158.1519,158.1519,158.0583,158.077,2209.0
2017-12-27 13:30:00,168.99,169.09,168.83,169.09,1267.0,158.1425,158.2361,157.9928,158.2361,1267.0
2017-12-27 13:40:00,169.04,169.2,169.0,169.13,6182.0,158.1893,158.339,158.1519,158.2735,6182.0
2017-12-27 13:50:00,169.19,169.43,169.14,169.32,7275.0,158.3297,158.5543,158.2829,158.4513,7275.0
2017-12-27 14:00:00,169.33,169.44,169.25,169.27,4767.0,158.4607,158.5636,158.3858,158.4046,4767.0
2017-12-27 14:10:00,169.25,169.25,169.02,169.02,3360.0,158.3858,158.3858,158.1706,158.1706,3360.0
2017-12-27 14:20:00,168.95,169.19,168.84,168.95,6045.0,158.1051,158.3297,158.0022,158.1051,6045.0
2017-12-27 14:30:00,168.97,169.18,168.94,169.18,8944.0,158.1238,158.3203,158.0957,158.3203,8944.0
2017-12-27 14:40:00,169.14,169.26,169.11,169.18,2892.0,158.2829,158.3952,158.2548,158.3203,2892.0
2017-12-27 14:50:00,169.25,169.38,169.16,169.33,7846.0,158.3858,158.5075,158.3016,158.4607,7846.0
2017-12-27 15:00:00,169.37,169.4,169.11,169.4,8640.0,158.4981,158.5262,158.2548,158.5262,8640.0
2017-12-27 15:10:00,169.43,169.47,169.35,169.46,7224.0,158.5543,158.5917,158.4794,158.5824,7224.0
2017-12-27 15:20:00,169.47,169.48,169.31,169.35,13097.0,158.5917,158.6011,158.442,158.4794,13097.0
2017-12-27 15:30:00,169.37,169.5,169.27,169.31,16274.0,158.4981,158.6198,158.4046,158.442,16274.0
2017-12-27 15:40:00,169.31,169.32,169.17,169.19,8929.0,158.442,158.4513,158.311,158.3297,8929.0
2017-12-27 15:50:00,169.19,169.46,169.18,169.39,40960.0,158.3297,158.5824,158.3203,158.5169,40960.0
2017-12-28 09:30:00,169.49,169.92,169.11,169.11,9881.0,158.6104,159.0128,158.2548,158.2548,9881.0
2017-12-28 09:40:00,169.13,169.19,168.75,169.02,10230.0,158.2735,158.3297,157.9179,158.1706,10230.0
2017-12-28 09:50:00,169.0,169.16,168.6,168.77,6776.0,158.1519,158.3016,157.7776,157.9367,6776.0
2017-12-28 10:00:00,168.81,169.04,168.61,169.04,9261.0,157.9741,158.1893,157.7869,158.1893,9261.0
2017-12-28 10:10:00,168.96,169.13,168.93,169.13,7691.0,158.1145,158.2735,158.0864,158.2735,7691.0
2017-12-28 10:20:00,169.12,169.14,168.94,169.11,6763.0,158.2642,158.2829,158.0957,158.2548,6763.0
2017-12-28 10:30:00,169.2,169.22,169.18,169.19,1300.0,158.339,158.3578,158.3203,158.3297,1300.0
2017-12-28 10:40:00,169.21,169.35,169.21,169.35,5328.0,158.3484,158.4794,158.3484,158.4794,5328.0
2017-12-28 10:50:00,169.36,169.49,169.34,169.43,8606.0,158.4888,158.6104,158.4701,158.5543,8606.0
2017-12-28 11:00:00,169.52,169.59,169.41,169.59,10846.0,158.6385,158.704,158.5356,158.704,10846.0
2017-12-28 11:10:00,169.6,169.61,169.5,169.57,12691.0,158.7134,158.7227,158.6198,158.6853,12691.0
2017-12-28 11:20:00,169.52,169.56,169.41,169.43,3600.0,158.6385,158.6759,158.5356,158.5543,3600.0
2017-12-28 11:30:00,169.49,169.49,169.37,169.46,3126.0,158.6104,158.6104,158.4981,158.5824,3126.0
2017-12-28 11:40:00,169.44,169.56,169.44,169.48,6470.0,158.5636,158.6759,158.5636,158.6011,6470.0
2017-12-28 11:50:00,169.5,169.58,169.42,169.42,3303.0,158.6198,158.6947,158.5449,158.5449,3303.0
2017-12-28 12:00:00,169.49,169.51,169.21,169.22,3474.0,158.6104,158.6292,158.3484,158.3578,3474.0
2017-12-28 12:10:00,169.13,169.17,169.08,169.17,1000.0,158.2735,158.311,158.2268,158.311,1000.0
2017-12-28 12:20:00,169.11,169.24,169.11,169.24,1800.0,158.2548,158.3765,158.2548,158.3765,1800.0
2017-12-28 12:30:00,169.15,169.23,169.14,169.15,900.0,158.2923,158.3671,158.2829,158.2923,900.0
2017-12-28 12:40:00,169.22,169.27,169.15,169.21,2848.0,158.3578,158.4046,158.2923,158.3484,2848.0
2017-12-28 12:50:00,169.18,169.32,169.18,169.32,2071.0,158.3203,158.4513,158.3203,158.4513,2071.0
2017-12-28 13:00:00,169.26,169.3,169.26,169.26,1100.0,158.3952,158.4326,158.3952,158.3952,1100.0
2017-12-28 13:10:00,169.24,169.38,169.24,169.35,2217.0,158.3765,158.5075,158.3765,158.4794,2217.0
2017-12-28 13:20:00,169.32,169.36,169.21,169.21,1800.0,158.4513,158.4888,158.3484,158.3484,1800.0
2017-12-28 13:30:00,169.16,169.49,169.15,169.46,5745.0,158.3016,158.6104,158.2923,158.5824,5745.0
2017-12-28 13:40:00,169.38,169.41,169.34,169.41,3900.0,158.5075,158.5356,158.4701,158.5356,3900.0
2017-12-28 13:50:00,169.42,169.51,169.38,169.42,2562.0,158.5449,158.6292,158.5075,158.5449,2562.0
2017-12-28 14:00:00,169.44,169.44,169.38,169.38,1738.0,158.5636,158.5636,158.5075,158.5075,1738.0
2017-12-28 14:10:00,169.34,169.37,169.23,169.29,7050.0,158.4701,158.4981,158.3671,158.4233,7050.0
2017-12-28 14:20:00,169.29,169.29,169.22,169.24,5082.0,158.4233,158.4233,158.3578,158.3765,5082.0
2017-12-28 14:30:00,169.28,169.34,169.28,169.34,1806.0,158.4139,158.4701,158.4139,158.4701,1806.0
2017-12-28 14:40:00,169.4,169.48,169.33,169.4,3230.0,158.5262,158.6011,158.4607,158.5262,3230.0
2017-12-28 14:50:00,169.48,169.53,169.45,169.47,2421.0,158.6011,158.6479,158.573,158.5917,2421.0
2017-12-28 15:00:00,169.47,169.56,169.45,169.53,3376.0,158.5917,158.6759,158.573,158.6479,3376.0
2017-12-28 15:10:00,169.57,169.58,169.52,169.54,6170.0,158.6853,158.6947,158.6385,158.6572,6170.0
2017-12-28 15:20:00,169.57,169.62,169.55,169.56,4882.0,158.6853,158.7321,158.6666,158.6759,4882.0
2017-12-28 15:30:00,169.58,169.58,169.44,169.48,9652.0,158.6947,158.6947,158.5636,158.6011,9652.0
2017-12-28 15:40:00,169.47,169.83,169.47,169.76,15596.0,158.5917,158.9286,158.5917,158.8631,15596.0
2017-12-28 15:50:00,169.79,169.93,169.77,169.83,41718.0,158.8912,159.0222,158.8725,158.9286,41718.0
2017-12-29 09:30:00,170.25,171.09,170.25,170.53,12751.0,159.3217,160.1077,159.3217,159.5837,12751.0
2017-12-29 09:40:00,170.68,170.82,170.5,170.72,6745.0,159.724,159.8551,159.5556,159.7615,6745.0
2017-12-29 09:50:00,170.7,170.86,170.21,170.32,3274.0,159.7428,159.8925,159.2842,159.3872,3274.0
2017-12-29 10:00:00,170.18,170.54,169.99,170.41,6486.0,159.2561,159.593,159.0783,159.4714,6486.0
2017-12-29 10:10:00,170.32,170.6,170.24,170.27,4472.0,159.3872,159.6492,159.3123,159.3404,4472.0
2017-12-29 10:20:00,170.22,170.29,170.15,170.27,5206.0,159.2936,159.3591,159.2281,159.3404,5206.0
2017-12-29 10:30:00,170.21,170.36,170.06,170.15,10257.0,159.2842,159.4246,159.1438,159.2281,10257.0
2017-12-29 10:40:00,170.15,170.34,170.14,170.2,11592.0,159.2281,159.4059,159.2187,159.2749,11592.0
2017-12-29 10:50:00,170.2,170.27,170.04,170.19,11352.0,159.2749,159.3404,159.1251,159.2655,11352.0
2017-12-29 11:00:00,170.23,170.23,170.01,170.02,5660.0,159.3029,159.3029,159.0971,159.1064,5660.0
2017-12-29 11:10:00,170.01,170.21,169.94,169.94,6249.0,159.0971,159.2842,159.0315,159.0315,6249.0
2017-12-29 11:20:00,170.01,170.17,169.93,169.94,5968.0,159.0971,159.2468,159.0222,159.0315,5968.0
2017-12-29 11:30:00,169.94,170.01,169.85,169.88,3887.0,159.0315,159.0971,158.9473,158.9754,3887.0
2017-12-29 11:40:00,169.93,170.06,169.85,170.01,5370.0,159.0222,159.1438,158.9473,159.0971,5370.0
2017-12-29 11:50:00,170.07,170.13,169.86,169.99,2705.0,159.1532,159.2094,158.9567,159.0783,2705.0
2017-12-29 12:00:00,169.99,170.05,169.92,169.93,1774.0,159.0783,159.1345,159.0128,159.0222,1774.0
2017-12-29 12:10:00,169.93,170.05,169.9,170.05,5215.0,159.0222,159.1345,158.9941,159.1345,5215.0
2017-12-29 12:20:00,170.06,170.09,169.82,169.82,3706.0,159.1438,159.1719,158.9193,158.9193,3706.0
2017-12-29 12:30:00,169.82,169.97,169.81,169.94,3400.0,158.9193,159.0596,158.9099,159.0315,3400.0
2017-12-29 12:40:00,169.99,169.99,169.82,169.84,2017.0,159.0783,159.0783,158.9193,158.938,2017.0
2017-12-29 12:50:00,169.81,169.89,169.69,169.73,4850.0,158.9099,158.9848,158.7976,158.835,4850.0
2017-12-29 13:00:00,169.78,169.79,169.69,169.76,2468.0,158.8818,158.8912,158.7976,158.8631,2468.0
2017-12-29 13:10:00,169.78,169.9,169.72,169.9,3789.0,158.8818,158.9941,158.8257,158.9941,3789.0
2017-12-29 13:20:00,169.92,170.03,169.85,169.9,2625.0,159.0128,159.1158,158.9473,158.9941,2625.0
2017-12-29 13:30:00,169.88,169.88,169.64,169.74,2509.0,158.9754,158.9754,158.7508,158.8444,2509.0
2017-12-29 13:40:00,169.74,169.86,169.67,169.84,3339.0,158.8444,158.9567,158.7789,158.938,3339.0
2017-12-29 13:50:00,169.8,169.85,169.71,169.71,4074.0,158.9005,158.9473,158.8163,158.8163,4074.0
2017-12-29 14:00:00,169.69,169.76,169.67,169.7,5967.0,158.7976,158.8631,158.7789,158.807,5967.0
2017-12-29 14:10:00,169.65,169.99,169.65,169.96,5646.0,158.7602,159.0783,158.7602,159.0503,5646.0
2017-12-29 14:20:00,169.9,170.0,169.9,169.96,3869.0,158.9941,159.0877,158.9941,159.0503,3869.0
2017-12-29 14:30:00,169.97,169.98,169.74,169.84,6163.0,159.0596,159.069,158.8444,158.938,6163.0
2017-12-29 14:40:00,169.86,169.99,169.84,169.84,4509.0,158.9567,159.0783,158.938,158.938,4509.0
2017-12-29 14:50:00,169.83,169.92,169.82,169.88,5209.0,158.9286,159.0128,158.9193,158.9754,5209.0
2017-12-29 15:00:00,169.94,170.06,169.85,170.06,4750.0,159.0315,159.1438,158.9473,159.1438,4750.0
2017-12-29 15:10:00,170.09,170.19,170.09,170.17,9151.0,159.1719,159.2655,159.1719,159.2468,9151.0
2017-12-29 15:20:00,170.17,170.29,170.15,170.26,6601.0,159.2468,159.3591,159.2281,159.331,6601.0
2017-12-29 15:30:00,170.23,170.23,170.02,170.03,13123.0,159.3029,159.3029,159.1064,159.1158,13123.0
2017-12-29 15:40:00,170.05,170.06,169.83,169.89,28163.0,159.1345,159.1438,158.9286,158.9848,28163.0
2017-12-29 15:50:00,169.87,169.87,169.37,169.48,102476.0,158.966,158.966,158.4981,158.6011,102476.0
2018-01-02 09:30:00,169.74,170.3,169.52,169.79,18441.0,158.8444,159.3684,158.6385,158.8912,18441.0
2018-01-02 09:40:00,169.97,170.09,169.23,169.37,10901.0,159.0596,159.1719,158.3671,158.4981,10901.0
2018-01-02 09:50:00,169.24,169.81,169.11,169.81,10851.0,158.3765,158.9099,158.2548,158.9099,10851.0
2018-01-02 10:00:00,169.56,169.89,169.56,169.85,6582.0,158.6759,158.9848,158.6759,158.9473,6582.0
2018-01-02 10:10:00,169.93,169.94,169.68,169.68,5712.0,159.0222,159.0315,158.7882,158.7882,5712.0
2018-01-02 10:20:00,169.54,169.66,169.51,169.57,2814.0,158.6572,158.7695,158.6292,158.6853,2814.0
2018-01-02 10:30:00,169.71,169.73,169.3,169.36,8868.0,158.8163,158.835,158.4326,158.4888,8868.0
2018-01-02 10:40:00,169.4,169.5,169.3,169.3,3205.0,158.5262,158.6198,158.4326,158.4326,3205.0
2018-01-02 10:50:00,169.43,169.43,169.11,169.22,5494.0,158.5543,158.5543,158.2548,158.3578,5494.0
2018-01-02 11:00:00,169.27,169.28,169.09,169.2,5706.0,158.4046,158.4139,158.2361,158.339,5706.0
2018-01-02 11:10:00,169.27,169.27,168.95,169.04,11106.0,158.4046,158.4046,158.1051,158.1893,11106.0
2018-01-02 11:20:00,168.98,168.98,168.72,168.73,8196.0,158.1332,158.1332,157.8899,157.8992,8196.0
2018-01-02 11:30:00,168.74,168.75,168.47,168.56,3630.0,157.9086,157.9179,157.6559,157.7401,3630.0
2018-01-02 11:40:00,168.58,168.64,168.55,168.55,3300.0,157.7588,157.815,157.7308,157.7308,3300.0
2018-01-02 11:50:00,168.5,168.85,168.42,168.8,5648.0,157.684,158.0115,157.6091,157.9647,5648.0
2018-01-02 12:00:00,168.8,169.08,168.58,168.9,6175.0,157.9647,158.2268,157.7588,158.0583,6175.0
2018-01-02 12:10:00,168.86,169.01,168.68,168.76,6744.0,158.0209,158.1612,157.8524,157.9273,6744.0
2018-01-02 12:20:00,168.74,168.76,168.53,168.53,5260.0,157.9086,157.9273,157.7121,157.7121,5260.0
2018-01-02 12:30:00,168.52,168.54,168.26,168.26,5006.0,157.7027,157.7214,157.4594,157.4594,5006.0
2018-01-02 12:40:00,168.24,168.32,168.14,168.18,7680.0,157.4407,157.5155,157.3471,157.3845,7680.0
2018-01-02 12:50:00,168.2,168.42,168.2,168.24,8232.0,157.4032,157.6091,157.4032,157.4407,8232.0
2018-01-02 13:00:00,168.21,168.38,168.2,168.31,8003.0,157.4126,157.5717,157.4032,157.5062,8003.0
2018-01-02 13:10:00,168.37,168.56,168.36,168.56,8288.0,157.5623,157.7401,157.553,157.7401,8288.0
2018-01-02 13:20:00,168.52,168.64,168.32,168.41,10188.0,157.7027,157.815,157.5155,157.5998,10188.0
2018-01-02 13:30:00,168.42,168.69,168.42,168.48,9298.0,157.6091,157.8618,157.6091,157.6653,9298.0
2018-01-02 13:40:00,168.56,168.74,168.56,168.66,2794.0,157.7401,157.9086,157.7401,157.8337,2794.0
2018-01-02 13:50:00,168.63,168.64,168.44,168.55,3804.0,157.8056,157.815,157.6278,157.7308,3804.0
2018-01-02 14:00:00,168.47,168.54,168.45,168.52,1900.0,157.6559,157.7214,157.6372,157.7027,1900.0
2018-01-02 14:10:00,168.51,168.58,168.44,168.5,8318.0,157.6933,157.7588,157.6278,157.684,8318.0
2018-01-02 14:20:00,168.5,168.6,168.47,168.6,2825.0,157.684,157.7776,157.6559,157.7776,2825.0
2018-01-02 14:30:00,168.61,168.62,168.51,168.51,5140.0,157.7869,157.7963,157.6933,157.6933,5140.0
2018-01-02 14:40:00,168.48,168.54,168.43,168.45,10259.0,157.6653,157.7214,157.6185,157.6372,10259.0
2018-01-02 14:50:00,168.48,168.59,168.38,168.41,7226.0,157.6653,157.7682,157.5717,157.5998,7226.0
2018-01-02 15:00:00,168.39,168.41,168.2,168.27,6936.0,157.581,157.5998,157.4032,157.4687,6936.0
2018-01-02 15:10:00,168.27,168.31,168.21,168.23,11348.0,157.4687,157.5062,157.4126,157.4313,11348.0
2018-01-02 15:20:00,168.24,168.31,168.2,168.23,30476.0,157.4407,157.5062,157.4032,157.4313,30476.0
2018-01-02 15:30:00,168.23,168.26,167.99,168.04,19715.0,157.4313,157.4594,157.2067,157.2535,19715.0
2018-01-02 15:40:00,168.03,168.14,168.01,168.14,27793.0,157.2442,157.3471,157.2254,157.3471,27793.0
2018-01-02 15:50:00,168.16,168.34,168.03,168.16,65411.0,157.3658,157.5343,157.2442,157.3658,65411.0
2018-01-03 09:30:00,168.26,169.06,167.95,168.86,12820.0,157.4594,158.208,157.1693,158.0209,12820.0
2018-01-03 09:40:00,169.13,169.13,168.16,168.82,19982.0,158.2735,158.2735,157.3658,157.9834,19982.0
2018-01-03 09:50:00,168.9,169.19,168.68,169.06,15610.0,158.0583,158.3297,157.8524,158.208,15610.0
2018-01-03 10:00:00,169.06,169.85,168.92,169.71,11110.0,158.208,158.9473,158.077,158.8163,11110.0
2018-01-03 10:10:00,169.53,169.85,169.3,169.6,7112.0,158.6479,158.9473,158.4326,158.7134,7112.0
2018-01-03 10:20:00,169.64,170.32,169.49,170.25,17065.0,158.7508,159.3872,158.6104,159.3217,17065.0
2018-01-03 10:30:00,170.25,170.35,170.07,170.07,11320.0,159.3217,159.4152,159.1532,159.1532,11320.0
2018-01-03 10:40:00,170.06,170.1,169.79,169.82,21534.0,159.1438,159.1813,158.8912,158.9193,21534.0
2018-01-03 10:50:00,169.81,169.97,169.73,169.84,17289.0,158.9099,159.0596,158.835,158.938,17289.0
2018-01-03 11:00:00,169.73,169.91,169.39,169.91,29775.0,158.835,159.0035,158.5169,159.0035,29775.0
2018-01-03 11:10:00,169.99,170.09,169.77,169.83,4525.0,159.0783,159.1719,158.8725,158.9286,4525.0
2018-01-03 11:20:00,169.78,170.01,169.72,169.87,6002.0,158.8818,159.0971,158.8257,158.966,6002.0
2018-01-03 11:30:00,169.9,169.94,169.76,169.87,8377.0,158.9941,159.0315,158.8631,158.966,8377.0
2018-01-03 11:40:00,169.91,169.91,169.47,169.68,12463.0,159.0035,159.0035,158.5917,158.7882,12463.0
2018-01-03 11:50:00,169.64,169.73,169.3,169.35,19397.0,158.7508,158.835,158.4326,158.4794,19397.0
2018-01-03 12:00:00,169.37,169.63,168.92,169.24,30804.0,158.4981,158.7414,158.077,158.3765,30804.0
2018-01-03 12:10:00,169.24,169.51,169.13,169.49,8281.0,158.3765,158.6292,158.2735,158.6104,8281.0
2018-01-03 12:20:00,169.55,169.64,169.35,169.45,36323.0,158.6666,158.7508,158.4794,158.573,36323.0
2018-01-03 12:30:00,169.5,169.79,169.44,169.79,6937.0,158.6198,158.8912,158.5636,158.8912,6937.0
2018-01-03 12:40:00,169.77,169.89,169.74,169.84,6406.0,158.8725,158.9848,158.8444,158.938,6406.0
2018-01-03 12:50:00,169.98,170.01,169.79,169.81,7766.0,159.069,159.0971,158.8912,158.9099,7766.0
2018-01-03 13:00:00,169.81,169.88,169.64,169.71,12316.0,158.9099,158.9754,158.7508,158.8163,12316.0
2018-01-03 13:10:00,169.7,169.82,169.66,169.7,3915.0,158.807,158.9193,158.7695,158.807,3915.0
2018-01-03 13:20:00,169.72,169.87,169.68,169.87,3521.0,158.8257,158.966,158.7882,158.966,3521.0
2018-01-03 13:30:00,169.9,169.94,169.69,169.74,4093.0,158.9941,159.0315,158.7976,158.8444,4093.0
2018-01-03 13:40:00,169.77,169.78,169.67,169.77,3939.0,158.8725,158.8818,158.7789,158.8725,3939.0
2018-01-03 13:50:00,169.71,169.87,169.68,169.85,5128.0,158.8163,158.966,158.7882,158.9473,5128.0
2018-01-03 14:00:00,169.85,169.92,169.77,169.85,6910.0,158.9473,159.0128,158.8725,158.9473,6910.0
2018-01-03 14:10:00,169.95,169.96,169.73,169.84,9940.0,159.0409,159.0503,158.835,158.938,9940.0
2018-01-03 14:20:00,169.81,170.18,169.81,170.09,5630.0,158.9099,159.2561,158.9099,159.1719,5630.0
2018-01-03 14:30:00,170.13,170.65,170.12,170.58,9458.0,159.2094,159.696,159.2,159.6305,9458.0
2018-01-03 14:40:00,170.67,170.85,170.57,170.57,15928.0,159.7147,159.8831,159.6211,159.6211,15928.0
2018-01-03 14:50:00,170.56,170.73,170.44,170.48,9383.0,159.6118,159.7708,159.4995,159.5369,9383.0
2018-01-03 15:00:00,170.47,170.61,170.34,170.54,7893.0,159.5275,159.6585,159.4059,159.593,7893.0
2018-01-03 15:10:00,170.45,170.83,170.45,170.8,17778.0,159.5088,159.8644,159.5088,159.8363,17778.0
2018-01-03 15:20:00,170.8,170.89,170.75,170.82,16045.0,159.8363,159.9206,159.7896,159.8551,16045.0
2018-01-03 15:30:00,170.83,170.98,170.71,170.76,27190.0,159.8644,160.0048,159.7521,159.7989,27190.0
2018-01-03 15:40:00,170.79,171.19,170.76,170.94,31240.0,159.827,160.2013,159.7989,159.9674,31240.0
2018-01-03 15:50:00,170.96,170.98,170.66,170.78,62956.0,159.9861,160.0048,159.7053,159.8176,62956.0
2018-01-04 09:30:00,171.3,172.17,171.28,172.07,19225.0,160.3043,161.1184,160.2855,161.0248,19225.0
2018-01-04 09:40:00,172.13,173.37,172.12,173.24,10703.0,161.081,162.2414,161.0716,162.1197,10703.0
2018-01-04 09:50:00,173.17,174.01,173.11,174.0,22861.0,162.0542,162.8403,161.9981,162.8309,22861.0
2018-01-04 10:00:00,173.9,173.9,173.3,173.56,11012.0,162.7374,162.7374,162.1759,162.4192,11012.0
2018-01-04 10:10:00,173.46,173.63,173.28,173.32,14332.0,162.3256,162.4847,162.1572,162.1946,14332.0
2018-01-04 10:20:00,173.37,173.48,173.29,173.48,5873.0,162.2414,162.3443,162.1665,162.3443,5873.0
2018-01-04 10:30:00,173.47,173.63,173.32,173.63,7642.0,162.335,162.4847,162.1946,162.4847,7642.0
2018-01-04 10:40:00,173.65,173.65,173.17,173.17,13854.0,162.5034,162.5034,162.0542,162.0542,13854.0
2018-01-04 10:50:00,173.22,173.22,172.96,173.19,11393.0,162.101,162.101,161.8577,162.0729,11393.0
2018-01-04 11:00:00,173.22,173.49,173.21,173.43,6916.0,162.101,162.3537,162.0916,162.2975,6916.0
2018-01-04 11:10:00,173.43,173.56,173.09,173.36,10850.0,162.2975,162.4192,161.9794,162.232,10850.0
2018-01-04 11:20:00,173.37,173.42,173.21,173.28,14768.0,162.2414,162.2882,162.0916,162.1572,14768.0
2018-01-04 11:30:00,173.28,173.44,173.18,173.32,4858.0,162.1572,162.3069,162.0636,162.1946,4858.0
2018-01-04 11:40:00,173.21,173.61,173.21,173.58,8379.0,162.0916,162.466,162.0916,162.4379,8379.0
2018-01-04 11:50:00,173.64,173.64,173.47,173.51,11393.0,162.494,162.494,162.335,162.3724,11393.0
2018-01-04 12:00:00,173.54,173.62,173.35,173.62,7706.0,162.4005,162.4753,162.2227,162.4753,7706.0
2018-01-04 12:10:00,173.58,173.67,173.5,173.54,8705.0,162.4379,162.5221,162.363,162.4005,8705.0
2018-01-04 12:20:00,173.5,173.57,173.34,173.34,12060.0,162.363,162.4285,162.2133,162.2133,12060.0
2018-01-04 12:30:00,173.34,173.43,172.99,172.99,7683.0,162.2133,162.2975,161.8858,161.8858,7683.0
2018-01-04 12:40:00,172.99,173.18,172.9,173.11,10781.0,161.8858,162.0636,161.8015,161.9981,10781.0
2018-01-04 12:50:00,173.03,173.07,172.88,172.99,3747.0,161.9232,161.9606,161.7828,161.8858,3747.0
2018-01-04 13:00:00,172.97,173.22,172.97,173.09,8382.0,161.8671,162.101,161.8671,161.9794,8382.0
2018-01-04 13:10:00,173.08,173.12,172.98,173.05,3133.0,161.97,162.0074,161.8764,161.9419,3133.0
2018-01-04 13:20:00,173.14,173.26,173.06,173.2,5522.0,162.0261,162.1384,161.9513,162.0823,5522.0
2018-01-04 13:30:00,173.19,173.23,173.11,173.2,2552.0,162.0729,162.1104,161.9981,162.0823,2552.0
2018-01-04 13:40:00,173.21,173.32,173.16,173.28,9164.0,162.0916,162.1946,162.0449,162.1572,9164.0
2018-01-04 13:50:00,173.28,173.37,173.18,173.36,6081.0,162.1572,162.2414,162.0636,162.232,6081.0
2018-01-04 14:00:00,173.33,173.45,173.27,173.42,7356.0,162.2039,162.3162,162.1478,162.2882,7356.0
2018-01-04 14:10:00,173.45,173.71,173.41,173.65,8126.0,162.3162,162.5596,162.2788,162.5034,8126.0
2018-01-04 14:20:00,173.63,173.64,173.34,173.34,10012.0,162.4847,162.494,162.2133,162.2133,10012.0
2018-01-04 14:30:00,173.41,173.46,173.35,173.38,11805.0,162.2788,162.3256,162.2227,162.2507,11805.0
2018-01-04 14:40:00,173.36,173.45,173.21,173.29,15453.0,162.232,162.3162,162.0916,162.1665,15453.0
2018-01-04 14:50:00,173.28,173.33,173.12,173.33,11618.0,162.1572,162.2039,162.0074,162.2039,11618.0
2018-01-04 15:00:00,173.34,173.34,173.13,173.16,11264.0,162.2133,162.2133,162.0168,162.0449,11264.0
2018-01-04 15:10:00,173.19,173.31,173.12,173.25,15949.0,162.0729,162.1852,162.0074,162.1291,15949.0
2018-01-04 15:20:00,173.28,173.33,173.15,173.25,17216.0,162.1572,162.2039,162.0355,162.1291,17216.0
2018-01-04 15:30:00,173.25,173.25,173.12,173.17,15227.0,162.1291,162.1291,162.0074,162.0542,15227.0
2018-01-04 15:40:00,173.14,173.21,173.12,173.21,29676.0,162.0261,162.0916,162.0074,162.0916,29676.0
2018-01-04 15:50:00,173.2,173.39,173.14,173.38,64209.0,162.0823,162.2601,162.0261,162.2507,64209.0
2018-01-05 09:30:00,173.58,174.5,173.58,173.89,17716.0,162.4379,163.2988,162.4379,162.728,17716.0
2018-01-05 09:40:00,173.93,174.46,173.93,174.45,16160.0,162.7654,163.2614,162.7654,163.2521,16160.0
2018-01-05 09:50:00,174.44,175.36,174.24,174.82,14506.0,163.2427,164.1036,163.0555,163.5983,14506.0
2018-01-05 10:00:00,174.95,175.18,174.78,174.84,9052.0,163.72,163.9352,163.5609,163.617,9052.0
2018-01-05 10:10:00,174.84,174.84,174.36,174.71,8957.0,163.617,163.617,163.1678,163.4954,8957.0
2018-01-05 10:20:00,174.68,174.79,174.32,174.5,9393.0,163.4673,163.5702,163.1304,163.2988,9393.0
2018-01-05 10:30:00,174.55,175.18,174.51,175.06,19005.0,163.3456,163.9352,163.3082,163.8229,19005.0
2018-01-05 10:40:00,175.09,175.6,175.09,175.51,15644.0,163.851,164.3282,163.851,164.244,15644.0
2018-01-05 10:50:00,175.5,175.71,175.18,175.34,9766.0,164.2347,164.4312,163.9352,164.0849,9766.0
2018-01-05 11:00:00,175.13,175.35,175.04,175.35,5707.0,163.8884,164.0943,163.8042,164.0943,5707.0
2018-01-05 11:10:00,175.36,175.42,175.18,175.41,5652.0,164.1036,164.1598,163.9352,164.1504,5652.0
2018-01-05 11:20:00,175.39,175.67,175.14,175.14,9906.0,164.1317,164.3937,163.8978,163.8978,9906.0
2018-01-05 11:30:00,175.14,175.34,175.01,175.16,9300.0,163.8978,164.0849,163.7761,163.9165,9300.0
2018-01-05 11:40:00,175.13,175.34,175.09,175.16,3969.0,163.8884,164.0849,163.851,163.9165,3969.0
2018-01-05 11:50:00,175.2,175.5,175.19,175.3,5227.0,163.9539,164.2347,163.9446,164.0475,5227.0
2018-01-05 12:00:00,175.29,175.34,175.01,175.1,7602.0,164.0381,164.0849,163.7761,163.8603,7602.0
2018-01-05 12:10:00,175.05,175.2,175.03,175.18,4260.0,163.8135,163.9539,163.7948,163.9352,4260.0
2018-01-05 12:20:00,175.21,175.38,175.14,175.38,5173.0,163.9633,164.1224,163.8978,164.1224,5173.0
2018-01-05 12:30:00,175.37,175.43,175.2,175.2,3525.0,164.113,164.1691,163.9539,163.9539,3525.0
2018-01-05 12:40:00,175.25,175.29,175.1,175.18,11730.0,164.0007,164.0381,163.8603,163.9352,11730.0
2018-01-05 12:50:00,175.11,175.14,174.82,174.97,13130.0,163.8697,163.8978,163.5983,163.7387,13130.0
2018-01-05 13:00:00,174.99,175.06,174.96,175.03,4713.0,163.7574,163.8229,163.7293,163.7948,4713.0
2018-01-05 13:10:00,174.98,175.1,174.94,174.94,5001.0,163.748,163.8603,163.7106,163.7106,5001.0
2018-01-05 13:20:00,174.98,175.2,174.98,175.15,4952.0,163.748,163.9539,163.748,163.9071,4952.0
2018-01-05 13:30:00,175.16,175.22,175.11,175.18,5231.0,163.9165,163.9726,163.8697,163.9352,5231.0
2018-01-05 13:40:00,175.2,175.3,175.16,175.26,4621.0,163.9539,164.0475,163.9165,164.0101,4621.0
2018-01-05 13:50:00,175.19,175.35,175.14,175.24,5228.0,163.9446,164.0943,163.8978,163.9913,5228.0
2018-01-05 14:00:00,175.33,175.33,175.12,175.21,4700.0,164.0756,164.0756,163.879,163.9633,4700.0
2018-01-05 14:10:00,175.18,175.25,175.02,175.12,12134.0,163.9352,164.0007,163.7855,163.879,12134.0
2018-01-05 14:20:00,175.11,175.33,175.11,175.3,7914.0,163.8697,164.0756,163.8697,164.0475,7914.0
2018-01-05 14:30:00,175.29,175.38,175.19,175.33,8093.0,164.0381,164.1224,163.9446,164.0756,8093.0
2018-01-05 14:40:00,175.22,175.34,175.17,175.27,7650.0,163.9726,164.0849,163.9258,164.0194,7650.0
2018-01-05 14:50:00,175.22,175.37,175.07,175.09,4689.0,163.9726,164.113,163.8323,163.851,4689.0
2018-01-05 15:00:00,175.1,175.27,175.03,175.14,6854.0,163.8603,164.0194,163.7948,163.8978,6854.0
2018-01-05 15:10:00,175.19,175.37,175.17,175.37,6150.0,163.9446,164.113,163.9258,164.113,6150.0
2018-01-05 15:20:00,175.36,175.46,175.23,175.46,13514.0,164.1036,164.1972,163.982,164.1972,13514.0
2018-01-05 15:30:00,175.48,175.55,175.41,175.45,12339.0,164.2159,164.2814,164.1504,164.1879,12339.0
2018-01-05 15:40:00,175.47,175.74,175.35,175.68,34856.0,164.2066,164.4592,164.0943,164.4031,34856.0
2018-01-05 15:50:00,175.69,175.79,175.6,175.66,63528.0,164.4125,164.506,164.3282,164.3844,63528.0
2018-01-08 09:30:00,175.52,176.55,175.13,175.76,27410.0,164.2534,165.2173,163.8884,164.478,27410.0
2018-01-08 09:40:00,175.79,176.38,175.7,175.95,16722.0,164.506,165.0582,164.4218,164.6558,16722.0
2018-01-08 09:50:00,175.94,176.42,175.93,176.22,12563.0,164.6464,165.0956,164.6371,164.9084,12563.0
2018-01-08 10:00:00,176.33,176.45,176.05,176.16,14979.0,165.0114,165.1237,164.7493,164.8523,14979.0
2018-01-08 10:10:00,176.2,176.23,175.92,176.17,44356.0,164.8897,164.9178,164.6277,164.8616,44356.0
2018-01-08 10:20:00,176.16,176.27,176.15,176.21,13684.0,164.8523,164.9552,164.8429,164.8991,13684.0
2018-01-08 10:30:00,176.21,176.22,175.86,176.09,29583.0,164.8991,164.9084,164.5715,164.7868,29583.0
2018-01-08 10:40:00,176.09,176.29,176.01,176.1,8951.0,164.7868,164.9739,164.7119,164.7961,8951.0
2018-01-08 10:50:00,176.06,176.11,175.89,175.98,11944.0,164.7587,164.8055,164.5996,164.6838,11944.0
2018-01-08 11:00:00,175.99,176.24,175.99,176.22,9821.0,164.6932,164.9272,164.6932,164.9084,9821.0
2018-01-08 11:10:00,176.19,176.27,176.13,176.18,10742.0,164.8804,164.9552,164.8242,164.871,10742.0
2018-01-08 11:20:00,176.19,176.23,176.08,176.08,12506.0,164.8804,164.9178,164.7774,164.7774,12506.0
2018-01-08 11:30:00,176.13,176.31,176.09,176.28,7017.0,164.8242,164.9927,164.7868,164.9646,7017.0
2018-01-08 11:40:00,176.33,176.43,176.27,176.28,9055.0,165.0114,165.105,164.9552,164.9646,9055.0
2018-01-08 11:50:00,176.28,176.33,176.08,176.24,13233.0,164.9646,165.0114,164.7774,164.9272,13233.0
2018-01-08 12:00:00,176.21,176.36,176.16,176.36,6431.0,164.8991,165.0394,164.8523,165.0394,6431.0
2018-01-08 12:10:00,176.32,176.59,176.1,176.54,20958.0,165.002,165.2547,164.7961,165.2079,20958.0
2018-01-08 12:20:00,176.52,176.62,176.45,176.62,5225.0,165.1892,165.2828,165.1237,165.2828,5225.0
2018-01-08 12:30:00,176.58,176.61,176.48,176.55,8153.0,165.2453,165.2734,165.1517,165.2173,8153.0
2018-01-08 12:40:00,176.55,176.68,176.55,176.65,4974.0,165.2173,165.3389,165.2173,165.3108,4974.0
2018-01-08 12:50:00,176.68,176.75,176.53,176.62,6744.0,165.3389,165.4044,165.1985,165.2828,6744.0
2018-01-08 13:00:00,176.58,176.75,176.57,176.74,8420.0,165.2453,165.4044,165.236,165.3951,8420.0
2018-01-08 13:10:00,176.76,176.97,176.73,176.9,2727.0,165.4138,165.6103,165.3857,165.5448,2727.0
2018-01-08 13:20:00,176.88,177.0,176.78,176.88,4024.0,165.5261,165.6384,165.4325,165.5261,4024.0
2018-01-08 13:30:00,176.87,176.95,176.8,176.89,4880.0,165.5167,165.5916,165.4512,165.5354,4880.0
2018-01-08 13:40:00,176.89,177.0,176.89,176.98,4771.0,165.5354,165.6384,165.5354,165.6197,4771.0
2018-01-08 13:50:00,176.96,177.0,176.89,177.0,5913.0,165.6009,165.6384,165.5354,165.6384,5913.0
2018-01-08 14:00:00,177.0,177.01,176.87,176.96,5031.0,165.6384,165.6477,165.5167,165.6009,5031.0
2018-01-08 14:10:00,176.9,176.95,176.78,176.78,4196.0,165.5448,165.5916,165.4325,165.4325,4196.0
2018-01-08 14:20:00,176.77,176.84,176.73,176.76,2841.0,165.4231,165.4886,165.3857,165.4138,2841.0
2018-01-08 14:30:00,176.75,176.81,176.67,176.67,9304.0,165.4044,165.4606,165.3296,165.3296,9304.0
2018-01-08 14:40:00,176.72,176.73,176.6,176.65,6728.0,165.3763,165.3857,165.264,165.3108,6728.0
2018-01-08 14:50:00,176.65,176.76,176.59,176.76,5681.0,165.3108,165.4138,165.2547,165.4138,5681.0
2018-01-08 15:00:00,176.78,176.78,176.64,176.77,7383.0,165.4325,165.4325,165.3015,165.4231,7383.0
2018-01-08 15:10:00,176.76,176.77,176.48,176.5,9689.0,165.4138,165.4231,165.1517,165.1705,9689.0
2018-01-08 15:20:00,176.5,176.61,176.48,176.55,9823.0,165.1705,165.2734,165.1517,165.2173,9823.0
2018-01-08 15:30:00,176.55,176.63,176.49,176.58,18220.0,165.2173,165.2921,165.1611,165.2453,18220.0
2018-01-08 15:40:00,176.54,176.9,176.54,176.85,19205.0,165.2079,165.5448,165.2079,165.498,19205.0
2018-01-08 15:50:00,176.88,177.44,176.83,177.03,100650.0,165.5261,166.0501,165.4793,165.6664,100650.0
2018-01-09 09:30:00,177.33,178.5,177.2,177.69,32373.0,165.9472,167.0421,165.8255,166.2841,32373.0
2018-01-09 09:40:00,177.68,178.01,177.22,177.48,65535.0,166.2747,166.5835,165.8442,166.0876,65535.0
2018-01-09 09:50:00,177.49,177.54,177.05,177.15,12804.0,166.0969,166.1437,165.6852,165.7787,12804.0
2018-01-09 10:00:00,177.15,177.46,177.13,177.32,39884.0,165.7787,166.0688,165.76,165.9378,39884.0
2018-01-09 10:10:00,177.38,177.49,177.1,177.21,19235.0,165.994,166.0969,165.7319,165.8349,19235.0
2018-01-09 10:20:00,177.21,177.41,177.14,177.34,13390.0,165.8349,166.022,165.7694,165.9565,13390.0
2018-01-09 10:30:00,177.36,177.43,176.93,176.93,12706.0,165.9753,166.0408,165.5729,165.5729,12706.0
2018-01-09 10:40:00,177.03,177.1,176.9,177.03,22579.0,165.6664,165.7319,165.5448,165.6664,22579.0
2018-01-09 10:50:00,176.93,176.96,176.53,176.71,12387.0,165.5729,165.6009,165.1985,165.367,12387.0
2018-01-09 11:00:00,176.73,176.87,176.72,176.82,7131.0,165.3857,165.5167,165.3763,165.4699,7131.0
2018-01-09 11:10:00,176.85,177.07,176.7,177.04,33216.0,165.498,165.7039,165.3576,165.6758,33216.0
2018-01-09 11:20:00,177.06,177.06,176.75,176.86,13307.0,165.6945,165.6945,165.4044,165.5074,13307.0
2018-01-09 11:30:00,176.86,176.95,176.78,176.8,10064.0,165.5074,165.5916,165.4325,165.4512,10064.0
2018-01-09 11:40:00,176.77,176.93,176.76,176.81,14660.0,165.4231,165.5729,165.4138,165.4606,14660.0
2018-01-09 11:50:00,176.82,177.01,176.78,177.0,9490.0,165.4699,165.6477,165.4325,165.6384,9490.0
2018-01-09 12:00:00,176.93,177.12,176.88,177.09,4618.0,165.5729,165.7507,165.5261,165.7226,4618.0
2018-01-09 12:10:00,177.15,177.2,176.99,177.12,4697.0,165.7787,165.8255,165.629,165.7507,4697.0
2018-01-09 12:20:00,177.12,177.12,176.87,177.11,7150.0,165.7507,165.7507,165.5167,165.7413,7150.0
2018-01-09 12:30:00,177.18,177.47,177.15,177.44,4581.0,165.8068,166.0782,165.7787,166.0501,4581.0
2018-01-09 12:40:00,177.37,177.52,177.36,177.5,7540.0,165.9846,166.125,165.9753,166.1063,7540.0
2018-01-09 12:50:00,177.54,177.57,177.45,177.56,6595.0,166.1437,166.1718,166.0595,166.1624,6595.0
2018-01-09 13:00:00,177.56,177.68,177.5,177.63,7087.0,166.1624,166.2747,166.1063,166.2279,7087.0
2018-01-09 13:10:00,177.62,177.64,177.46,177.53,4900.0,166.2186,166.2373,166.0688,166.1343,4900.0
2018-01-09 13:20:00,177.59,177.69,177.59,177.63,6280.0,166.1905,166.2841,166.1905,166.2279,6280.0
2018-01-09 13:30:00,177.64,177.66,177.51,177.57,8874.0,166.2373,166.256,166.1156,166.1718,8874.0
2018-01-09 13:40:00,177.57,177.66,177.51,177.52,7143.0,166.1718,166.256,166.1156,166.125,7143.0
2018-01-09 13:50:00,177.53,177.72,177.49,177.72,3771.0,166.1343,166.3122,166.0969,166.3122,3771.0
2018-01-09 14:00:00,177.67,177.7,177.56,177.66,6435.0,166.2654,166.2934,166.1624,166.256,6435.0
2018-01-09 14:10:00,177.66,177.68,177.52,177.63,12390.0,166.256,166.2747,166.125,166.2279,12390.0
2018-01-09 14:20:00,177.65,177.65,177.52,177.55,5788.0,166.2466,166.2466,166.125,166.1531,5788.0
2018-01-09 14:30:00,177.6,177.7,177.55,177.7,10925.0,166.1999,166.2934,166.1531,166.2934,10925.0
2018-01-09 14:40:00,177.68,177.73,177.66,177.7,8485.0,166.2747,166.3215,166.256,166.2934,8485.0
2018-01-09 14:50:00,177.72,177.81,177.66,177.72,19293.0,166.3122,166.3964,166.256,166.3122,19293.0
2018-01-09 15:00:00,177.69,177.69,177.36,177.43,13959.0,166.2841,166.2841,165.9753,166.0408,13959.0
2018-01-09 15:10:00,177.39,177.39,177.22,177.22,11382.0,166.0033,166.0033,165.8442,165.8442,11382.0
2018-01-09 15:20:00,177.26,177.26,176.93,176.98,17988.0,165.8817,165.8817,165.5729,165.6197,17988.0
2018-01-09 15:30:00,176.99,177.56,176.97,177.53,24362.0,165.629,166.1624,165.6103,166.1343,24362.0
2018-01-09 15:40:00,177.55,177.58,177.26,177.32,30263.0,166.1531,166.1811,165.8817,165.9378,30263.0
2018-01-09 15:50:00,177.31,177.45,177.09,177.21,63223.0,165.9285,166.0595,165.7226,165.8349,63223.0
2018-01-10 09:30:00,177.37,178.04,176.98,177.36,37687.0,165.9846,166.6116,165.6197,165.9753,37687.0
2018-01-10 09:40:00,177.37,177.5,176.81,176.82,15728.0,165.9846,166.1063,165.4606,165.4699,15728.0
2018-01-10 09:50:00,176.75,177.53,176.17,177.51,25131.0,165.4044,166.1343,164.8616,166.1156,25131.0
2018-01-10 10:00:00,177.51,177.51,176.67,176.83,9370.0,166.1156,166.1156,165.3296,165.4793,9370.0
2018-01-10 10:10:00,176.94,177.16,176.85,177.0,12906.0,165.5822,165.7881,165.498,165.6384,12906.0
2018-01-10 10:20:00,176.95,177.3,176.94,176.96,12676.0,165.5916,165.9191,165.5822,165.6009,12676.0
2018-01-10 10:30:00,177.0,177.06,176.66,176.88,17016.0,165.6384,165.6945,165.3202,165.5261,17016.0
2018-01-10 10:40:00,177.02,177.07,176.35,176.35,10522.0,165.6571,165.7039,165.0301,165.0301,10522.0
2018-01-10 10:50:00,176.28,176.31,175.9,176.17,26314.0,164.9646,164.9927,164.609,164.8616,26314.0
2018-01-10 11:00:00,176.15,176.16,175.93,175.97,9803.0,164.8429,164.8523,164.6371,164.6745,9803.0
2018-01-10 11:10:00,175.94,176.07,175.94,176.07,14391.0,164.6464,164.7681,164.6464,164.7681,14391.0
2018-01-10 11:20:00,176.02,176.16,175.97,175.99,17853.0,164.7213,164.8523,164.6745,164.6932,17853.0
2018-01-10 11:30:00,176.04,176.07,175.96,175.98,8849.0,164.74,164.7681,164.6651,164.6838,8849.0
2018-01-10 11:40:00,176.07,176.58,176.02,176.45,23747.0,164.7681,165.2453,164.7213,165.1237,23747.0
2018-01-10 11:50:00,176.45,176.72,176.3,176.3,7612.0,165.1237,165.3763,164.9833,164.9833,7612.0
2018-01-10 12:00:00,176.31,176.31,175.86,175.93,22949.0,164.9927,164.9927,164.5715,164.6371,22949.0
2018-01-10 12:10:00,175.92,175.92,175.65,175.86,10050.0,164.6277,164.6277,164.375,164.5715,10050.0
2018-01-10 12:20:00,176.05,176.07,175.74,175.74,5721.0,164.7493,164.7681,164.4592,164.4592,5721.0
2018-01-10 12:30:00,175.69,175.84,175.59,175.61,6367.0,164.4125,164.5528,164.3189,164.3376,6367.0
2018-01-10 12:40:00,175.61,175.71,175.52,175.6,7179.0,164.3376,164.4312,164.2534,164.3282,7179.0
2018-01-10 12:50:00,175.56,175.64,175.52,175.52,14775.0,164.2908,164.3657,164.2534,164.2534,14775.0
2018-01-10 13:00:00,175.54,175.7,175.5,175.63,16325.0,164.2721,164.4218,164.2347,164.3563,16325.0
2018-01-10 13:10:00,175.6,175.61,175.25,175.5,14226.0,164.3282,164.3376,164.0007,164.2347,14226.0
2018-01-10 13:20:00,175.46,175.53,175.01,175.36,16599.0,164.1972,164.2627,163.7761,164.1036,16599.0
2018-01-10 13:30:00,175.31,175.48,175.19,175.38,15974.0,164.0568,164.2159,163.9446,164.1224,15974.0
2018-01-10 13:40:00,175.37,175.42,175.19,175.22,24882.0,164.113,164.1598,163.9446,163.9726,24882.0
2018-01-10 13:50:00,175.23,175.36,175.07,175.09,12472.0,163.982,164.1036,163.8323,163.851,12472.0
2018-01-10 14:00:00,175.09,175.81,175.09,175.52,11102.0,163.851,164.5248,163.851,164.2534,11102.0
2018-01-10 14:10:00,175.49,175.76,175.34,175.61,11405.0,164.2253,164.478,164.0849,164.3376,11405.0
2018-01-10 14:20:00,175.6,175.74,175.49,175.74,8850.0,164.3282,164.4592,164.2253,164.4592,8850.0
2018-01-10 14:30:00,175.7,175.9,175.55,175.55,7295.0,164.4218,164.609,164.2814,164.2814,7295.0
2018-01-10 14:40:00,175.58,175.66,175.4,175.51,11449.0,164.3095,164.3844,164.1411,164.244,11449.0
2018-01-10 14:50:00,175.55,175.64,175.39,175.45,7452.0,164.2814,164.3657,164.1317,164.1879,7452.0
2018-01-10 15:00:00,175.44,175.68,175.42,175.55,12917.0,164.1785,164.4031,164.1598,164.2814,12917.0
2018-01-10 15:10:00,175.59,175.63,175.32,175.46,12728.0,164.3189,164.3563,164.0662,164.1972,12728.0
2018-01-10 15:20:00,175.4,175.61,175.33,175.42,15081.0,164.1411,164.3376,164.0756,164.1598,15081.0
2018-01-10 15:30:00,175.4,175.69,175.38,175.66,24988.0,164.1411,164.4125,164.1224,164.3844,24988.0
2018-01-10 15:40:00,175.66,175.66,175.48,175.51,29388.0,164.3844,164.3844,164.2159,164.244,29388.0
2018-01-10 15:50:00,175.51,175.7,175.51,175.62,54622.0,164.244,164.4218,164.244,164.347,54622.0
2018-01-11 09:30:00,175.95,176.49,175.31,175.43,14469.0,164.6558,165.1611,164.0568,164.1691,14469.0
2018-01-11 09:40:00,175.53,175.54,174.74,175.14,12943.0,164.2627,164.2721,163.5234,163.8978,12943.0
2018-01-11 09:50:00,175.06,175.79,175.02,175.66,13786.0,163.8229,164.506,163.7855,164.3844,13786.0
2018-01-11 10:00:00,175.66,175.89,175.25,175.45,8222.0,164.3844,164.5996,164.0007,164.1879,8222.0
2018-01-11 10:10:00,175.43,175.65,175.39,175.46,9355.0,164.1691,164.375,164.1317,164.1972,9355.0
2018-01-11 10:20:00,175.27,175.59,175.24,175.3,5059.0,164.0194,164.3189,163.9913,164.0475,5059.0
2018-01-11 10:30:00,175.3,175.34,174.48,174.53,13036.0,164.0475,164.0849,163.2801,163.3269,13036.0
2018-01-11 10:40:00,174.53,175.21,174.53,175.05,8484.0,163.3269,163.9633,163.3269,163.8135,8484.0
2018-01-11 10:50:00,175.0,175.26,174.97,175.08,7201.0,163.7667,164.0101,163.7387,163.8416,7201.0
2018-01-11 11:00:00,175.15,175.27,174.91,174.93,7154.0,163.9071,164.0194,163.6825,163.7012,7154.0
2018-01-11 11:10:00,174.88,175.09,174.85,175.02,10264.0,163.6545,163.851,163.6264,163.7855,10264.0
2018-01-11 11:20:00,175.08,175.35,174.98,174.99,9175.0,163.8416,164.0943,163.748,163.7574,9175.0
2018-01-11 11:30:00,174.99,175.12,174.93,175.01,9651.0,163.7574,163.879,163.7012,163.7761,9651.0
2018-01-11 11:40:00,175.05,175.05,174.76,174.76,13106.0,163.8135,163.8135,163.5422,163.5422,13106.0
2018-01-11 11:50:00,174.78,174.97,174.64,174.92,9855.0,163.5609,163.7387,163.4299,163.6919,9855.0
2018-01-11 12:00:00,174.92,175.05,174.88,174.95,12499.0,163.6919,163.8135,163.6545,163.72,12499.0
2018-01-11 12:10:00,174.92,174.97,174.84,174.86,16266.0,163.6919,163.7387,163.617,163.6357,16266.0
2018-01-11 12:20:00,174.83,175.03,174.79,174.93,20568.0,163.6077,163.7948,163.5702,163.7012,20568.0
2018-01-11 12:30:00,174.93,175.12,174.81,174.97,16310.0,163.7012,163.879,163.5889,163.7387,16310.0
2018-01-11 12:40:00,174.95,175.22,174.83,175.17,7946.0,163.72,163.9726,163.6077,163.9258,7946.0
2018-01-11 12:50:00,175.17,175.28,175.17,175.28,2423.0,163.9258,164.0288,163.9258,164.0288,2423.0
2018-01-11 13:00:00,175.26,175.41,175.23,175.4,5279.0,164.0101,164.1504,163.982,164.1411,5279.0
2018-01-11 13:10:00,175.41,175.62,175.4,175.62,3296.0,164.1504,164.347,164.1411,164.347,3296.0
2018-01-11 13:20:00,175.62,175.71,175.54,175.57,3879.0,164.347,164.4312,164.2721,164.3002,3879.0
2018-01-11 13:30:00,175.58,175.58,175.31,175.34,2700.0,164.3095,164.3095,164.0568,164.0849,2700.0
2018-01-11 13:40:00,175.35,175.58,175.34,175.52,8054.0,164.0943,164.3095,164.0849,164.2534,8054.0
2018-01-11 13:50:00,175.54,175.58,175.38,175.44,32300.0,164.2721,164.3095,164.1224,164.1785,32300.0
2018-01-11 14:00:00,175.45,175.5,175.27,175.5,6464.0,164.1879,164.2347,164.0194,164.2347,6464.0
2018-01-11 14:10:00,175.48,175.58,175.48,175.5,11423.0,164.2159,164.3095,164.2159,164.2347,11423.0
2018-01-11 14:20:00,175.52,175.77,175.5,175.77,11517.0,164.2534,164.4873,164.2347,164.4873,11517.0
2018-01-11 14:30:00,175.8,175.97,175.78,175.97,6848.0,164.5154,164.6745,164.4967,164.6745,6848.0
2018-01-11 14:40:00,175.96,176.09,175.91,176.06,10573.0,164.6651,164.7868,164.6183,164.7587,10573.0
2018-01-11 14:50:00,176.02,176.09,175.99,176.03,11085.0,164.7213,164.7868,164.6932,164.7306,11085.0
2018-01-11 15:00:00,176.06,176.07,175.68,175.68,23116.0,164.7587,164.7681,164.4031,164.4031,23116.0
2018-01-11 15:10:00,175.74,175.88,175.57,175.88,13903.0,164.4592,164.5903,164.3002,164.5903,13903.0
2018-01-11 15:20:00,175.81,175.86,175.73,175.78,9651.0,164.5248,164.5715,164.4499,164.4967,9651.0
2018-01-11 15:30:00,175.77,175.91,175.75,175.89,11416.0,164.4873,164.6183,164.4686,164.5996,11416.0
2018-01-11 15:40:00,175.86,176.06,175.79,175.98,22297.0,164.5715,164.7587,164.506,164.6838,22297.0
2018-01-11 15:50:00,176.0,176.42,176.0,176.4,68832.0,164.7026,165.0956,164.7026,165.0769,68832.0
2018-01-12 09:30:00,176.97,176.97,175.97,176.33,17414.0,165.6103,165.6103,164.6745,165.0114,17414.0
2018-01-12 09:40:00,176.25,176.42,175.96,176.36,24760.0,164.9365,165.0956,164.6651,165.0394,24760.0
2018-01-12 09:50:00,176.39,176.87,176.39,176.78,15482.0,165.0675,165.5167,165.0675,165.4325,15482.0
2018-01-12 10:00:00,176.71,176.81,176.59,176.65,14101.0,165.367,165.4606,165.2547,165.3108,14101.0
2018-01-12 10:10:00,176.64,177.13,176.62,177.09,21991.0,165.3015,165.76,165.2828,165.7226,21991.0
2018-01-12 10:20:00,177.1,177.19,177.07,177.11,6017.0,165.7319,165.8162,165.7039,165.7413,6017.0
2018-01-12 10:30:00,177.07,177.48,176.87,177.47,13205.0,165.7039,166.0876,165.5167,166.0782,13205.0
2018-01-12 10:40:00,177.48,177.52,177.22,177.42,18583.0,166.0876,166.125,165.8442,166.0314,18583.0
2018-01-12 10:50:00,177.46,177.84,177.19,177.28,25062.0,166.0688,166.4244,165.8162,165.9004,25062.0
2018-01-12 11:00:00,177.28,177.35,177.07,177.11,5749.0,165.9004,165.9659,165.7039,165.7413,5749.0
2018-01-12 11:10:00,177.11,177.28,176.92,177.05,5042.0,165.7413,165.9004,165.5635,165.6852,5042.0
2018-01-12 11:20:00,177.07,177.23,177.05,177.11,4507.0,165.7039,165.8536,165.6852,165.7413,4507.0
2018-01-12 11:30:00,177.11,177.23,177.04,177.22,8325.0,165.7413,165.8536,165.6758,165.8442,8325.0
2018-01-12 11:40:00,177.24,177.26,177.14,177.19,5651.0,165.863,165.8817,165.7694,165.8162,5651.0
2018-01-12 11:50:00,177.19,177.36,177.02,177.27,6586.0,165.8162,165.9753,165.6571,165.891,6586.0
2018-01-12 12:00:00,177.26,177.3,177.02,177.02,8278.0,165.8817,165.9191,165.6571,165.6571,8278.0
2018-01-12 12:10:00,177.08,177.35,177.05,177.27,5039.0,165.7132,165.9659,165.6852,165.891,5039.0
2018-01-12 12:20:00,177.28,177.3,177.08,177.18,11238.0,165.9004,165.9191,165.7132,165.8068,11238.0
2018-01-12 12:30:00,177.15,177.18,177.0,177.0,5805.0,165.7787,165.8068,165.6384,165.6384,5805.0
2018-01-12 12:40:00,177.02,177.14,176.97,177.08,3525.0,165.6571,165.7694,165.6103,165.7132,3525.0
2018-01-12 12:50:00,177.08,177.3,177.07,177.27,6333.0,165.7132,165.9191,165.7039,165.891,6333.0
2018-01-12 13:00:00,177.32,177.47,177.17,177.17,7399.0,165.9378,166.0782,165.7975,165.7975,7399.0
2018-01-12 13:10:00,177.2,177.38,177.02,177.31,6938.0,165.8255,165.994,165.6571,165.9285,6938.0
2018-01-12 13:20:00,177.36,177.64,177.36,177.58,9465.0,165.9753,166.2373,165.9753,166.1811,9465.0
2018-01-12 13:30:00,177.56,177.83,177.51,177.78,11787.0,166.1624,166.4151,166.1156,166.3683,11787.0
2018-01-12 13:40:00,177.77,177.86,177.76,177.78,4284.0,166.3589,166.4432,166.3496,166.3683,4284.0
2018-01-12 13:50:00,177.82,177.94,177.52,177.52,6677.0,166.4057,166.518,166.125,166.125,6677.0
2018-01-12 14:00:00,177.57,177.59,177.39,177.39,4549.0,166.1718,166.1905,166.0033,166.0033,4549.0
2018-01-12 14:10:00,177.44,177.49,177.29,177.43,10377.0,166.0501,166.0969,165.9098,166.0408,10377.0
2018-01-12 14:20:00,177.44,177.55,177.42,177.55,10653.0,166.0501,166.1531,166.0314,166.1531,10653.0
2018-01-12 14:30:00,177.55,177.61,177.48,177.48,8447.0,166.1531,166.2092,166.0876,166.0876,8447.0
2018-01-12 14:40:00,177.46,177.5,177.27,177.5,9074.0,166.0688,166.1063,165.891,166.1063,9074.0
2018-01-12 14:50:00,177.47,177.59,177.45,177.56,8855.0,166.0782,166.1905,166.0595,166.1624,8855.0
2018-01-12 15:00:00,177.57,177.65,177.55,177.58,13310.0,166.1718,166.2466,166.1531,166.1811,13310.0
2018-01-12 15:10:00,177.5,177.52,177.3,177.32,8774.0,166.1063,166.125,165.9191,165.9378,8774.0
2018-01-12 15:20:00,177.34,177.43,177.33,177.36,15600.0,165.9565,166.0408,165.9472,165.9753,15600.0
2018-01-12 15:30:00,177.37,177.57,177.35,177.57,21909.0,165.9846,166.1718,165.9659,166.1718,21909.0
2018-01-12 15:40:00,177.57,177.8,177.46,177.74,30627.0,166.1718,166.387,166.0688,166.3309,30627.0
2018-01-12 15:50:00,177.75,177.77,177.38,177.65,46820.0,166.3402,166.3589,165.994,166.2466,46820.0
2018-01-16 09:30:00,178.11,178.44,177.77,178.28,31674.0,166.6771,166.9859,166.3589,166.8362,31674.0
2018-01-16 09:40:00,178.15,178.62,178.15,178.17,24896.0,166.7145,167.1544,166.7145,166.7333,24896.0
2018-01-16 09:50:00,178.16,178.5,177.92,178.2,7249.0,166.7239,167.0421,166.4993,166.7613,7249.0
2018-01-16 10:00:00,178.15,178.18,177.51,177.59,7464.0,166.7145,166.7426,166.1156,166.1905,7464.0
2018-01-16 10:10:00,177.61,178.17,177.58,177.95,9972.0,166.2092,166.7333,166.1811,166.5274,9972.0
2018-01-16 10:20:00,178.04,178.12,177.82,177.9,8595.0,166.6116,166.6865,166.4057,166.4806,8595.0
2018-01-16 10:30:00,177.89,177.93,177.35,177.58,14008.0,166.4712,166.5087,165.9659,166.1811,14008.0
2018-01-16 10:40:00,177.56,177.68,177.23,177.42,11704.0,166.1624,166.2747,165.8536,166.0314,11704.0
2018-01-16 10:50:00,177.36,177.42,177.03,177.03,12357.0,165.9753,166.0314,165.6664,165.6664,12357.0
2018-01-16 11:00:00,176.94,177.44,176.73,176.73,12576.0,165.5822,166.0501,165.3857,165.3857,12576.0
2018-01-16 11:10:00,176.65,177.19,176.56,177.09,16299.0,165.3108,165.8162,165.2266,165.7226,16299.0
2018-01-16 11:20:00,177.04,177.31,176.81,177.31,7205.0,165.6758,165.9285,165.4606,165.9285,7205.0
2018-01-16 11:30:00,177.32,177.98,177.12,177.41,21415.0,165.9378,166.5555,165.7507,166.022,21415.0
2018-01-16 11:40:00,177.33,177.47,176.78,177.28,6910.0,165.9472,166.0782,165.4325,165.9004,6910.0
2018-01-16 11:50:00,177.23,177.33,176.84,176.96,8555.0,165.8536,165.9472,165.4886,165.6009,8555.0
2018-01-16 12:00:00,177.07,177.34,177.01,177.28,4270.0,165.7039,165.9565,165.6477,165.9004,4270.0
2018-01-16 12:10:00,177.29,177.45,177.16,177.41,6317.0,165.9098,166.0595,165.7881,166.022,6317.0
2018-01-16 12:20:00,177.44,177.44,177.1,177.1,7737.0,166.0501,166.0501,165.7319,165.7319,7737.0
2018-01-16 12:30:00,177.16,177.22,176.97,176.97,8249.0,165.7881,165.8442,165.6103,165.6103,8249.0
2018-01-16 12:40:00,176.98,177.07,176.77,176.94,3219.0,165.6197,165.7039,165.4231,165.5822,3219.0
2018-01-16 12:50:00,176.93,177.03,176.71,176.94,4955.0,165.5729,165.6664,165.367,165.5822,4955.0
2018-01-16 13:00:00,176.9,177.0,176.75,176.82,7585.0,165.5448,165.6384,165.4044,165.4699,7585.0
2018-01-16 13:10:00,176.72,177.06,176.72,177.03,4529.0,165.3763,165.6945,165.3763,165.6664,4529.0
2018-01-16 13:20:00,177.05,177.05,176.81,176.97,5729.0,165.6852,165.6852,165.4606,165.6103,5729.0
2018-01-16 13:30:00,177.03,177.22,177.03,177.2,3556.0,165.6664,165.8442,165.6664,165.8255,3556.0
2018-01-16 13:40:00,177.22,177.24,177.06,177.16,4133.0,165.8442,165.863,165.6945,165.7881,4133.0
2018-01-16 13:50:00,177.11,177.11,176.67,176.74,7064.0,165.7413,165.7413,165.3296,165.3951,7064.0
2018-01-16 14:00:00,176.82,176.82,176.58,176.65,5526.0,165.4699,165.4699,165.2453,165.3108,5526.0
2018-01-16 14:10:00,176.59,176.69,176.29,176.36,4374.0,165.2547,165.3483,164.9739,165.0394,4374.0
2018-01-16 14:20:00,176.36,176.36,176.08,176.15,5912.0,165.0394,165.0394,164.7774,164.8429,5912.0
2018-01-16 14:30:00,176.14,176.31,175.81,175.81,9348.0,164.8336,164.9927,164.5248,164.5248,9348.0
2018-01-16 14:40:00,175.64,175.82,175.08,175.36,9712.0,164.3657,164.5341,163.8416,164.1036,9712.0
2018-01-16 14:50:00,175.46,175.7,175.31,175.42,10225.0,164.1972,164.4218,164.0568,164.1598,10225.0
2018-01-16 15:00:00,175.35,176.0,175.35,176.0,5509.0,164.0943,164.7026,164.0943,164.7026,5509.0
2018-01-16 15:10:00,175.91,176.01,175.67,175.73,8238.0,164.6183,164.7119,164.3937,164.4499,8238.0
2018-01-16 15:20:00,175.82,176.29,175.75,176.21,10467.0,164.5341,164.9739,164.4686,164.8991,10467.0
2018-01-16 15:30:00,176.23,176.37,175.95,176.06,14096.0,164.9178,165.0488,164.6558,164.7587,14096.0
2018-01-16 15:40:00,176.03,176.29,175.77,176.29,34605.0,164.7306,164.9739,164.4873,164.9739,34605.0
2018-01-16 15:50:00,176.15,176.22,175.7,175.85,47747.0,164.8429,164.9084,164.4218,164.5622,47747.0
2018-01-17 09:30:00,176.78,176.78,175.92,176.28,10673.0,165.4325,165.4325,164.6277,164.9646,10673.0
2018-01-17 09:40:00,176.05,176.4,175.97,175.99,10846.0,164.7493,165.0769,164.6745,164.6932,10846.0
2018-01-17 09:50:00,176.0,176.58,175.96,176.37,38548.0,164.7026,165.2453,164.6651,165.0488,38548.0
2018-01-17 10:00:00,176.35,176.5,175.87,175.87,20471.0,165.0301,165.1705,164.5809,164.5809,20471.0
2018-01-17 10:10:00,175.87,176.2,175.83,175.83,11336.0,164.5809,164.8897,164.5435,164.5435,11336.0
2018-01-17 10:20:00,175.68,175.99,175.49,175.64,18905.0,164.4031,164.6932,164.2253,164.3657,18905.0
2018-01-17 10:30:00,175.44,175.88,175.44,175.63,15140.0,164.1785,164.5903,164.1785,164.3563,15140.0
2018-01-17 10:40:00,175.57,175.84,175.2,175.71,25072.0,164.3002,164.5528,163.9539,164.4312,25072.0
2018-01-17 10:50:00,175.72,175.73,175.53,175.53,20570.0,164.4405,164.4499,164.2627,164.2627,20570.0
2018-01-17 11:00:00,175.58,175.66,175.32,175.66,28639.0,164.3095,164.3844,164.0662,164.3844,28639.0
2018-01-17 11:10:00,175.7,175.92,175.61,175.67,16061.0,164.4218,164.6277,164.3376,164.3937,16061.0
2018-01-17 11:20:00,175.72,175.73,175.4,175.41,25962.0,164.4405,164.4499,164.1411,164.1504,25962.0
2018-01-17 11:30:00,175.41,175.54,175.26,175.33,26273.0,164.1504,164.2721,164.0101,164.0756,26273.0
2018-01-17 11:40:00,175.29,175.32,174.97,174.97,20728.0,164.0381,164.0662,163.7387,163.7387,20728.0
2018-01-17 11:50:00,174.95,175.43,174.95,175.27,19945.0,163.72,164.1691,163.72,164.0194,19945.0
2018-01-17 12:00:00,175.28,175.8,175.28,175.72,15123.0,164.0288,164.5154,164.0288,164.4405,15123.0
2018-01-17 12:10:00,175.69,175.82,175.43,175.82,23419.0,164.4125,164.5341,164.1691,164.5341,23419.0
2018-01-17 12:20:00,175.83,176.3,175.57,176.14,7890.0,164.5435,164.9833,164.3002,164.8336,7890.0
2018-01-17 12:30:00,176.13,176.22,175.89,176.02,17309.0,164.8242,164.9084,164.5996,164.7213,17309.0
2018-01-17 12:40:00,176.02,176.32,176.01,176.18,8703.0,164.7213,165.002,164.7119,164.871,8703.0
2018-01-17 12:50:00,176.13,176.2,175.88,175.94,19630.0,164.8242,164.8897,164.5903,164.6464,19630.0
2018-01-17 13:00:00,175.88,176.15,175.87,176.0,10926.0,164.5903,164.8429,164.5809,164.7026,10926.0
2018-01-17 13:10:00,175.94,175.98,175.87,175.97,4342.0,164.6464,164.6838,164.5809,164.6745,4342.0
2018-01-17 13:20:00,175.94,176.22,175.89,176.1,6301.0,164.6464,164.9084,164.5996,164.7961,6301.0
2018-01-17 13:30:00,176.1,176.56,176.06,176.52,8011.0,164.7961,165.2266,164.7587,165.1892,8011.0
2018-01-17 13:40:00,176.53,176.68,176.52,176.57,9912.0,165.1985,165.3389,165.1892,165.236,9912.0
2018-01-17 13:50:00,176.56,176.88,176.52,176.69,15607.0,165.2266,165.5261,165.1892,165.3483,15607.0
2018-01-17 14:00:00,176.71,176.81,176.59,176.59,16717.0,165.367,165.4606,165.2547,165.2547,16717.0
2018-01-17 14:10:00,176.58,176.91,176.58,176.86,10510.0,165.2453,165.5541,165.2453,165.5074,10510.0
2018-01-17 14:20:00,176.9,177.06,176.88,176.88,16652.0,165.5448,165.6945,165.5261,165.5261,16652.0
2018-01-17 14:30:00,176.9,177.05,176.84,176.98,10197.0,165.5448,165.6852,165.4886,165.6197,10197.0
2018-01-17 14:40:00,176.97,177.22,176.94,177.21,14141.0,165.6103,165.8442,165.5822,165.8349,14141.0
2018-01-17 14:50:00,177.2,177.27,177.13,177.13,17338.0,165.8255,165.891,165.76,165.76,17338.0
2018-01-17 15:00:00,177.13,177.31,177.13,177.31,14456.0,165.76,165.9285,165.76,165.9285,14456.0
2018-01-17 15:10:00,177.31,177.31,177.02,177.17,17799.0,165.9285,165.9285,165.6571,165.7975,17799.0
2018-01-17 15:20:00,177.18,177.19,176.95,176.97,13389.0,165.8068,165.8162,165.5916,165.6103,13389.0
2018-01-17 15:30:00,176.97,177.09,176.92,176.98,22258.0,165.6103,165.7226,165.5635,165.6197,22258.0
2018-01-17 15:40:00,176.97,177.05,176.84,176.89,29380.0,165.6103,165.6852,165.4886,165.5354,29380.0
2018-01-17 15:50:00,176.9,176.91,176.59,176.79,61265.0,165.5448,165.5541,165.2547,165.4418,61265.0
2018-01-18 09:30:00,176.45,177.2,176.45,177.2,7884.0,165.1237,165.8255,165.1237,165.8255,7884.0
2018-01-18 09:40:00,177.28,177.49,176.81,177.09,12435.0,165.9004,166.0969,165.4606,165.7226,12435.0
2018-01-18 09:50:00,176.99,177.16,176.85,176.97,10425.0,165.629,165.7881,165.498,165.6103,10425.0
2018-01-18 10:00:00,176.93,177.05,176.65,176.95,8057.0,165.5729,165.6852,165.3108,165.5916,8057.0
2018-01-18 10:10:00,176.85,176.85,176.66,176.72,7760.0,165.498,165.498,165.3202,165.3763,7760.0
2018-01-18 10:20:00,176.83,177.01,176.55,176.58,16958.0,165.4793,165.6477,165.2173,165.2453,16958.0
2018-01-18 10:30:00,176.71,177.05,176.69,177.05,5996.0,165.367,165.6852,165.3483,165.6852,5996.0
2018-01-18 10:40:00,177.04,177.1,176.76,176.76,6239.0,165.6758,165.7319,165.4138,165.4138,6239.0
2018-01-18 10:50:00,176.86,177.02,176.79,176.88,16549.0,165.5074,165.6571,165.4418,165.5261,16549.0
2018-01-18 11:00:00,176.79,176.98,176.76,176.97,3166.0,165.4418,165.6197,165.4138,165.6103,3166.0
2018-01-18 11:10:00,176.91,177.06,176.78,176.92,6941.0,165.5541,165.6945,165.4325,165.5635,6941.0
2018-01-18 11:20:00,177.08,177.15,176.88,177.15,22992.0,165.7132,165.7787,165.5261,165.7787,22992.0
2018-01-18 11:30:00,177.12,177.22,177.01,177.1,5051.0,165.7507,165.8442,165.6477,165.7319,5051.0
2018-01-18 11:40:00,177.1,177.2,176.99,177.2,13291.0,165.7319,165.8255,165.629,165.8255,13291.0
2018-01-18 11:50:00,177.07,177.49,177.03,177.49,5900.0,165.7039,166.0969,165.6664,166.0969,5900.0
2018-01-18 12:00:00,177.48,177.57,177.33,177.43,4850.0,166.0876,166.1718,165.9472,166.0408,4850.0
2018-01-18 12:10:00,177.32,177.47,177.26,177.41,72140.0,165.9378,166.0782,165.8817,166.022,72140.0
2018-01-18 12:20:00,177.41,177.86,177.41,177.86,3539.0,166.022,166.4432,166.022,166.4432,3539.0
2018-01-18 12:30:00,177.86,178.4,177.84,178.4,9231.0,166.4432,166.9485,166.4244,166.9485,9231.0
2018-01-18 12:40:00,178.3,178.91,178.3,178.8,10109.0,166.8549,167.4258,166.8549,167.3228,10109.0
2018-01-18 12:50:00,178.8,178.92,178.71,178.89,10276.0,167.3228,167.4351,167.2386,167.407,10276.0
2018-01-18 13:00:00,178.92,179.12,178.9,179.09,6007.0,167.4351,167.6223,167.4164,167.5942,6007.0
2018-01-18 13:10:00,179.1,179.3,179.08,179.3,13634.0,167.6036,167.7907,167.5849,167.7907,13634.0
2018-01-18 13:20:00,179.32,179.65,179.2,179.38,18261.0,167.8094,168.1183,167.6971,167.8656,18261.0
2018-01-18 13:30:00,179.34,179.43,179.23,179.39,5800.0,167.8282,167.9124,167.7252,167.875,5800.0
2018-01-18 13:40:00,179.33,179.67,179.25,179.4,23383.0,167.8188,168.137,167.7439,167.8843,23383.0
2018-01-18 13:50:00,179.34,179.48,179.12,179.31,12597.0,167.8282,167.9592,167.6223,167.8001,12597.0
2018-01-18 14:00:00,179.34,179.43,179.03,179.33,12807.0,167.8282,167.9124,167.5381,167.8188,12807.0
2018-01-18 14:10:00,179.27,179.33,179.08,179.13,13553.0,167.7627,167.8188,167.5849,167.6316,13553.0
2018-01-18 14:20:00,179.09,179.25,179.02,179.08,23299.0,167.5942,167.7439,167.5287,167.5849,23299.0
2018-01-18 14:30:00,179.13,179.2,178.81,178.92,31503.0,167.6316,167.6971,167.3322,167.4351,31503.0
2018-01-18 14:40:00,178.86,178.94,178.76,178.83,7713.0,167.379,167.4538,167.2854,167.3509,7713.0
2018-01-18 14:50:00,178.8,179.09,178.77,178.97,11236.0,167.3228,167.5942,167.2948,167.4819,11236.0
2018-01-18 15:00:00,178.97,179.02,178.55,178.6,19770.0,167.4819,167.5287,167.0889,167.1357,19770.0
2018-01-18 15:10:00,178.57,178.6,178.49,178.55,15904.0,167.1076,167.1357,167.0327,167.0889,15904.0
2018-01-18 15:20:00,178.5,178.53,178.4,178.5,10223.0,167.0421,167.0702,166.9485,167.0421,10223.0
2018-01-18 15:30:00,178.48,178.48,178.06,178.31,15354.0,167.0234,167.0234,166.6303,166.8643,15354.0
2018-01-18 15:40:00,178.31,178.43,178.21,178.24,20802.0,166.8643,166.9766,166.7707,166.7988,20802.0
2018-01-18 15:50:00,178.26,178.71,178.25,178.6,73865.0,166.8175,167.2386,166.8081,167.1357,73865.0
2018-01-19 09:30:00,179.9,180.5,178.23,180.45,125864.0,168.3522,168.9137,166.7894,168.8669,125864.0
2018-01-19 09:40:00,180.59,181.29,180.37,181.19,23137.0,168.9979,169.653,168.792,169.5594,23137.0
2018-01-19 09:50:00,181.16,182.24,181.11,181.78,32491.0,169.5313,170.542,169.4845,170.1115,32491.0
2018-01-19 10:00:00,181.81,181.85,181.37,181.78,16505.0,170.1396,170.177,169.7279,170.1115,16505.0
2018-01-19 10:10:00,181.79,181.9,181.17,181.17,15149.0,170.1209,170.2238,169.5407,169.5407,15149.0
2018-01-19 10:20:00,181.01,181.6,180.97,181.41,15125.0,169.391,169.9431,169.3535,169.7653,15125.0
2018-01-19 10:30:00,181.43,181.43,180.85,180.85,16528.0,169.784,169.784,169.2412,169.2412,16528.0
2018-01-19 10:40:00,180.89,180.89,180.23,180.31,19590.0,169.2787,169.2787,168.661,168.7359,19590.0
2018-01-19 10:50:00,180.26,180.56,179.89,180.26,15212.0,168.6891,168.9699,168.3429,168.6891,15212.0
2018-01-19 11:00:00,180.35,180.44,180.02,180.33,23243.0,168.7733,168.8576,168.4645,168.7546,23243.0
2018-01-19 11:10:00,180.51,180.65,180.35,180.49,17291.0,168.9231,169.0541,168.7733,168.9043,17291.0
2018-01-19 11:20:00,180.53,180.58,180.37,180.54,17322.0,168.9418,168.9886,168.792,168.9511,17322.0
2018-01-19 11:30:00,180.53,180.6,180.43,180.54,11981.0,168.9418,169.0073,168.8482,168.9511,11981.0
2018-01-19 11:40:00,180.56,180.58,180.43,180.45,7308.0,168.9699,168.9886,168.8482,168.8669,7308.0
2018-01-19 11:50:00,180.41,180.62,180.28,180.28,12070.0,168.8295,169.026,168.7078,168.7078,12070.0
2018-01-19 12:00:00,180.46,180.52,180.39,180.5,5218.0,168.8763,168.9324,168.8108,168.9137,5218.0
2018-01-19 12:10:00,180.47,180.56,180.42,180.5,14445.0,168.8856,168.9699,168.8388,168.9137,14445.0
2018-01-19 12:20:00,180.52,180.57,180.45,180.51,4919.0,168.9324,168.9792,168.8669,168.9231,4919.0
2018-01-19 12:30:00,180.5,180.54,180.43,180.52,6320.0,168.9137,168.9511,168.8482,168.9324,6320.0
2018-01-19 12:40:00,180.52,180.56,180.47,180.53,9223.0,168.9324,168.9699,168.8856,168.9418,9223.0
2018-01-19 12:50:00,180.53,180.72,180.49,180.6,15993.0,168.9418,169.1196,168.9043,169.0073,15993.0
2018-01-19 13:00:00,180.63,180.81,180.6,180.81,4970.0,169.0354,169.2038,169.0073,169.2038,4970.0
2018-01-19 13:10:00,180.83,181.01,180.79,180.99,11249.0,169.2225,169.391,169.1851,169.3722,11249.0
2018-01-19 13:20:00,181.02,181.28,181.01,181.22,10191.0,169.4003,169.6436,169.391,169.5875,10191.0
2018-01-19 13:30:00,181.27,181.3,181.07,181.16,8778.0,169.6343,169.6624,169.4471,169.5313,8778.0
2018-01-19 13:40:00,181.15,181.24,181.09,181.13,2645.0,169.522,169.6062,169.4658,169.5033,2645.0
2018-01-19 13:50:00,181.06,181.13,181.04,181.09,10485.0,169.4378,169.5033,169.419,169.4658,10485.0
2018-01-19 14:00:00,181.1,181.16,180.96,181.0,6612.0,169.4752,169.5313,169.3442,169.3816,6612.0
2018-01-19 14:10:00,180.93,181.19,180.93,181.17,5413.0,169.3161,169.5594,169.3161,169.5407,5413.0
2018-01-19 14:20:00,181.16,181.18,180.77,180.84,11220.0,169.5313,169.5501,169.1664,169.2319,11220.0
2018-01-19 14:30:00,180.84,181.11,180.82,181.04,5736.0,169.2319,169.4845,169.2132,169.419,5736.0
2018-01-19 14:40:00,181.02,181.08,180.95,180.99,6263.0,169.4003,169.4565,169.3348,169.3722,6263.0
2018-01-19 14:50:00,180.95,181.04,180.75,180.78,11110.0,169.3348,169.419,169.1477,169.1757,11110.0
2018-01-19 15:00:00,180.74,180.78,180.67,180.74,8235.0,169.1383,169.1757,169.0728,169.1383,8235.0
2018-01-19 15:10:00,180.73,180.86,180.65,180.77,6351.0,169.1289,169.2506,169.0541,169.1664,6351.0
2018-01-19 15:20:00,180.77,181.02,180.76,181.01,13989.0,169.1664,169.4003,169.157,169.391,13989.0
2018-01-19 15:30:00,181.1,181.17,181.01,181.03,12665.0,169.4752,169.5407,169.391,169.4097,12665.0
2018-01-19 15:40:00,181.06,181.14,181.0,181.09,19071.0,169.4378,169.5126,169.3816,169.4658,19071.0
2018-01-19 15:50:00,181.1,181.19,180.93,181.14,36937.0,169.4752,169.5594,169.3161,169.5126,36937.0
2018-01-22 09:30:00,181.28,182.17,181.12,181.28,23145.0,169.6436,170.4765,169.4939,169.6436,23145.0
2018-01-22 09:40:00,181.16,181.3,180.14,180.56,9237.0,169.5313,169.6624,168.5768,168.9699,9237.0
2018-01-22 09:50:00,180.5,180.55,180.18,180.34,19460.0,168.9137,168.9605,168.6142,168.764,19460.0
2018-01-22 10:00:00,180.32,180.41,180.02,180.31,22133.0,168.7453,168.8295,168.4645,168.7359,22133.0
2018-01-22 10:10:00,180.36,180.87,180.25,180.69,9463.0,168.7827,169.26,168.6798,169.0915,9463.0
2018-01-22 10:20:00,180.65,180.91,180.48,180.81,7276.0,169.0541,169.2974,168.895,169.2038,7276.0
2018-01-22 10:30:00,180.87,180.97,180.66,180.76,5249.0,169.26,169.3535,169.0634,169.157,5249.0
2018-01-22 10:40:00,180.8,181.13,180.49,180.51,5585.0,169.1944,169.5033,168.9043,168.9231,5585.0
2018-01-22 10:50:00,180.58,180.62,180.26,180.3,6422.0,168.9886,169.026,168.6891,168.7265,6422.0
2018-01-22 11:00:00,180.11,180.4,180.07,180.26,4079.0,168.5487,168.8201,168.5113,168.6891,4079.0
2018-01-22 11:10:00,180.28,180.28,179.93,180.04,12149.0,168.7078,168.7078,168.3803,168.4832,12149.0
2018-01-22 11:20:00,180.04,180.21,179.95,179.95,8411.0,168.4832,168.6423,168.399,168.399,8411.0
2018-01-22 11:30:00,179.92,180.06,179.78,180.01,8394.0,168.3709,168.5019,168.2399,168.4552,8394.0
2018-01-22 11:40:00,180.09,180.12,179.83,180.03,3573.0,168.53,168.5581,168.2867,168.4739,3573.0
2018-01-22 11:50:00,180.11,180.23,179.87,179.88,16134.0,168.5487,168.661,168.3241,168.3335,16134.0
2018-01-22 12:00:00,180.0,180.25,180.0,180.13,9299.0,168.4458,168.6798,168.4458,168.5675,9299.0
2018-01-22 12:10:00,180.14,180.41,180.02,180.35,10365.0,168.5768,168.8295,168.4645,168.7733,10365.0
2018-01-22 12:20:00,180.41,180.59,180.35,180.56,5683.0,168.8295,168.9979,168.7733,168.9699,5683.0
2018-01-22 12:30:00,180.63,180.63,180.41,180.47,9368.0,169.0354,169.0354,168.8295,168.8856,9368.0
2018-01-22 12:40:00,180.37,180.59,180.37,180.47,7395.0,168.792,168.9979,168.792,168.8856,7395.0
2018-01-22 12:50:00,180.5,180.76,180.43,180.46,7737.0,168.9137,169.157,168.8482,168.8763,7737.0
2018-01-22 13:00:00,180.47,180.5,180.2,180.21,7013.0,168.8856,168.9137,168.633,168.6423,7013.0
2018-01-22 13:10:00,180.27,180.38,180.23,180.29,4012.0,168.6985,168.8014,168.661,168.7172,4012.0
2018-01-22 13:20:00,180.23,180.32,180.2,180.2,3679.0,168.661,168.7453,168.633,168.633,3679.0
2018-01-22 13:30:00,180.25,180.33,180.21,180.33,4861.0,168.6798,168.7546,168.6423,168.7546,4861.0
2018-01-22 13:40:00,180.29,180.6,180.26,180.57,18778.0,168.7172,169.0073,168.6891,168.9792,18778.0
2018-01-22 13:50:00,180.6,180.68,180.56,180.68,4379.0,169.0073,169.0821,168.9699,169.0821,4379.0
2018-01-22 14:00:00,180.68,180.73,180.46,180.49,13355.0,169.0821,169.1289,168.8763,168.9043,13355.0
2018-01-22 14:10:00,180.52,180.6,180.5,180.57,6931.0,168.9324,169.0073,168.9137,168.9792,6931.0
2018-01-22 14:20:00,180.58,180.63,180.37,180.5,4256.0,168.9886,169.0354,168.792,168.9137,4256.0
2018-01-22 14:30:00,180.45,180.59,180.44,180.57,5268.0,168.8669,168.9979,168.8576,168.9792,5268.0
2018-01-22 14:40:00,180.58,180.77,180.5,180.77,13790.0,168.9886,169.1664,168.9137,169.1664,13790.0
2018-01-22 14:50:00,180.82,180.84,180.73,180.8,7412.0,169.2132,169.2319,169.1289,169.1944,7412.0
2018-01-22 15:00:00,180.78,181.08,180.78,181.04,17253.0,169.1757,169.4565,169.1757,169.419,17253.0
2018-01-22 15:10:00,180.99,181.3,180.94,181.3,26854.0,169.3722,169.6624,169.3255,169.6624,26854.0
2018-01-22 15:20:00,181.27,181.39,181.15,181.39,24601.0,169.6343,169.7466,169.522,169.7466,24601.0
2018-01-22 15:30:00,181.38,181.47,181.2,181.45,27554.0,169.7372,169.8214,169.5688,169.8027,27554.0
2018-01-22 15:40:00,181.44,181.69,181.44,181.68,30562.0,169.7934,170.0273,169.7934,170.018,30562.0
2018-01-22 15:50:00,181.73,182.16,181.69,182.14,94720.0,170.0647,170.4671,170.0273,170.4484,94720.0
2018-01-23 09:30:00,182.23,182.23,181.17,181.52,20044.0,170.5327,170.5327,169.5407,169.8682,20044.0
2018-01-23 09:40:00,181.78,182.4,181.78,182.25,6505.0,170.1115,170.6917,170.1115,170.5514,6505.0
2018-01-23 09:50:00,182.35,182.58,181.78,182.22,20140.0,170.645,170.8602,170.1115,170.5233,20140.0
2018-01-23 10:00:00,182.18,182.55,182.0,182.55,23214.0,170.4859,170.8321,170.3174,170.8321,23214.0
2018-01-23 10:10:00,182.66,183.42,182.66,183.02,18755.0,170.9351,171.6463,170.9351,171.2719,18755.0
2018-01-23 10:20:00,183.11,183.22,182.82,182.98,19269.0,171.3562,171.4591,171.0848,171.2345,19269.0
2018-01-23 10:30:00,182.98,183.1,182.74,183.05,17175.0,171.2345,171.3468,171.0099,171.3,17175.0
2018-01-23 10:40:00,183.08,183.21,182.94,182.99,14543.0,171.3281,171.4497,171.1971,171.2439,14543.0
2018-01-23 10:50:00,182.99,183.43,182.94,183.32,9351.0,171.2439,171.6556,171.1971,171.5527,9351.0
2018-01-23 11:00:00,183.34,183.34,182.86,182.86,12139.0,171.5714,171.5714,171.1222,171.1222,12139.0
2018-01-23 11:10:00,182.86,183.05,182.82,182.87,9789.0,171.1222,171.3,171.0848,171.1316,9789.0
2018-01-23 11:20:00,182.87,183.67,182.81,183.33,16584.0,171.1316,171.8802,171.0754,171.562,16584.0
2018-01-23 11:30:00,183.28,183.28,182.92,182.92,7698.0,171.5153,171.5153,171.1784,171.1784,7698.0
2018-01-23 11:40:00,182.92,183.04,182.61,182.68,9257.0,171.1784,171.2907,170.8883,170.9538,9257.0
2018-01-23 11:50:00,182.58,182.69,182.39,182.49,6936.0,170.8602,170.9631,170.6824,170.776,6936.0
2018-01-23 12:00:00,182.58,182.77,182.47,182.72,6365.0,170.8602,171.038,170.7572,170.9912,6365.0
2018-01-23 12:10:00,182.74,183.02,182.68,182.87,6922.0,171.0099,171.2719,170.9538,171.1316,6922.0
2018-01-23 12:20:00,182.82,183.14,182.82,182.94,9735.0,171.0848,171.3842,171.0848,171.1971,9735.0
2018-01-23 12:30:00,182.93,183.17,182.92,183.05,7823.0,171.1877,171.4123,171.1784,171.3,7823.0
2018-01-23 12:40:00,182.99,183.07,182.84,183.02,4912.0,171.2439,171.3187,171.1035,171.2719,4912.0
2018-01-23 12:50:00,183.02,183.02,182.69,182.81,7102.0,171.2719,171.2719,170.9631,171.0754,7102.0
2018-01-23 13:00:00,182.81,183.08,182.81,182.95,9601.0,171.0754,171.3281,171.0754,171.2064,9601.0
2018-01-23 13:10:00,182.88,182.91,182.62,182.77,4443.0,171.1409,171.169,170.8976,171.038,4443.0
2018-01-23 13:20:00,182.77,182.86,182.62,182.62,4750.0,171.038,171.1222,170.8976,170.8976,4750.0
2018-01-23 13:30:00,182.66,182.7,182.5,182.57,6881.0,170.9351,170.9725,170.7853,170.8508,6881.0
2018-01-23 13:40:00,182.58,182.68,182.4,182.56,7991.0,170.8602,170.9538,170.6917,170.8415,7991.0
2018-01-23 13:50:00,182.48,182.53,182.35,182.4,4991.0,170.7666,170.8134,170.645,170.6917,4991.0
2018-01-23 14:00:00,182.4,182.46,182.29,182.46,8070.0,170.6917,170.7479,170.5888,170.7479,8070.0
2018-01-23 14:10:00,182.48,182.48,182.32,182.32,4955.0,170.7666,170.7666,170.6169,170.6169,4955.0
2018-01-23 14:20:00,182.3,182.48,182.27,182.48,6631.0,170.5982,170.7666,170.5701,170.7666,6631.0
2018-01-23 14:30:00,182.42,182.42,182.14,182.18,8754.0,170.7105,170.7105,170.4484,170.4859,8754.0
2018-01-23 14:40:00,182.25,182.49,182.2,182.45,5491.0,170.5514,170.776,170.5046,170.7385,5491.0
2018-01-23 14:50:00,182.47,182.63,182.42,182.51,9071.0,170.7572,170.907,170.7105,170.7947,9071.0
2018-01-23 15:00:00,182.54,182.56,182.38,182.42,8404.0,170.8228,170.8415,170.673,170.7105,8404.0
2018-01-23 15:10:00,182.45,182.54,182.28,182.51,11965.0,170.7385,170.8228,170.5794,170.7947,11965.0
2018-01-23 15:20:00,182.48,182.71,182.48,182.67,22985.0,170.7666,170.9818,170.7666,170.9444,22985.0
2018-01-23 15:30:00,182.71,182.88,182.64,182.64,16930.0,170.9818,171.1409,170.9163,170.9163,16930.0
2018-01-23 15:40:00,182.62,182.94,182.51,182.9,24364.0,170.8976,171.1971,170.7947,171.1596,24364.0
2018-01-23 15:50:00,182.91,183.12,182.8,182.89,57454.0,171.169,171.3655,171.0661,171.1503,57454.0
2018-01-24 09:30:00,183.16,183.55,182.46,182.72,15240.0,171.403,171.7679,170.7479,170.9912,15240.0
2018-01-24 09:40:00,182.65,183.45,182.61,183.13,15347.0,170.9257,171.6743,170.8883,171.3749,15347.0
2018-01-24 09:50:00,183.23,183.79,183.21,183.47,10230.0,171.4685,171.9925,171.4497,171.6931,10230.0
2018-01-24 10:00:00,183.77,184.44,183.45,184.39,16809.0,171.9738,172.6008,171.6743,172.554,16809.0
2018-01-24 10:10:00,184.34,184.5,183.81,183.96,16352.0,172.5072,172.6569,172.0112,172.1516,16352.0
2018-01-24 10:20:00,183.9,184.08,183.79,184.05,8935.0,172.0955,172.2639,171.9925,172.2358,8935.0
2018-01-24 10:30:00,184.11,184.34,184.02,184.13,8383.0,172.292,172.5072,172.2078,172.3107,8383.0
2018-01-24 10:40:00,184.19,184.4,184.12,184.12,9434.0,172.3668,172.5634,172.3013,172.3013,9434.0
2018-01-24 10:50:00,184.14,184.2,183.9,184.15,13936.0,172.3201,172.3762,172.0955,172.3294,13936.0
2018-01-24 11:00:00,184.04,184.31,183.89,183.89,6384.0,172.2265,172.4791,172.0861,172.0861,6384.0
2018-01-24 11:10:00,183.88,183.91,183.37,183.63,8498.0,172.0767,172.1048,171.5995,171.8428,8498.0
2018-01-24 11:20:00,183.68,183.68,183.28,183.5,4004.0,171.8896,171.8896,171.5153,171.7211,4004.0
2018-01-24 11:30:00,183.45,183.46,182.77,183.02,8279.0,171.6743,171.6837,171.038,171.2719,8279.0
2018-01-24 11:40:00,183.13,183.18,182.91,183.08,4237.0,171.3749,171.4217,171.169,171.3281,4237.0
2018-01-24 11:50:00,182.93,183.54,182.82,182.82,3840.0,171.1877,171.7586,171.0848,171.0848,3840.0
2018-01-24 12:00:00,182.83,182.94,182.63,182.89,12687.0,171.0941,171.1971,170.907,171.1503,12687.0
2018-01-24 12:10:00,182.89,183.25,182.81,183.03,15354.0,171.1503,171.4872,171.0754,171.2813,15354.0
2018-01-24 12:20:00,183.06,183.06,182.78,182.88,5715.0,171.3094,171.3094,171.0473,171.1409,5715.0
2018-01-24 12:30:00,182.96,182.96,182.6,182.6,5005.0,171.2158,171.2158,170.8789,170.8789,5005.0
2018-01-24 12:40:00,182.54,182.83,182.54,182.73,3169.0,170.8228,171.0941,170.8228,171.0006,3169.0
2018-01-24 12:50:00,182.7,182.93,182.68,182.81,4280.0,170.9725,171.1877,170.9538,171.0754,4280.0
2018-01-24 13:00:00,182.77,182.77,182.28,182.43,9146.0,171.038,171.038,170.5794,170.7198,9146.0
2018-01-24 13:10:00,182.37,182.37,181.93,182.08,7208.0,170.6637,170.6637,170.2519,170.3923,7208.0
2018-01-24 13:20:00,181.99,183.01,181.95,182.83,17042.0,170.3081,171.2626,170.2706,171.0941,17042.0
2018-01-24 13:30:00,182.95,183.06,182.64,182.97,8626.0,171.2064,171.3094,170.9163,171.2252,8626.0
2018-01-24 13:40:00,182.96,183.05,182.82,182.93,7162.0,171.2158,171.3,171.0848,171.1877,7162.0
2018-01-24 13:50:00,182.96,183.27,182.79,183.24,7936.0,171.2158,171.5059,171.0567,171.4778,7936.0
2018-01-24 14:00:00,183.29,183.29,182.93,183.1,7484.0,171.5246,171.5246,171.1877,171.3468,7484.0
2018-01-24 14:10:00,183.02,183.05,182.86,183.05,15604.0,171.2719,171.3,171.1222,171.3,15604.0
2018-01-24 14:20:00,183.14,183.14,182.91,183.11,9122.0,171.3842,171.3842,171.169,171.3562,9122.0
2018-01-24 14:30:00,183.15,183.16,182.96,183.11,8685.0,171.3936,171.403,171.2158,171.3562,8685.0
2018-01-24 14:40:00,183.09,183.43,183.03,183.43,6620.0,171.3375,171.6556,171.2813,171.6556,6620.0
2018-01-24 14:50:00,183.34,183.38,183.13,183.19,4464.0,171.5714,171.6088,171.3749,171.431,4464.0
2018-01-24 15:00:00,183.16,183.28,183.06,183.25,11348.0,171.403,171.5153,171.3094,171.4872,11348.0
2018-01-24 15:10:00,183.27,183.37,183.16,183.29,8110.0,171.5059,171.5995,171.403,171.5246,8110.0
2018-01-24 15:20:00,183.29,183.42,183.27,183.36,8910.0,171.5246,171.6463,171.5059,171.5901,8910.0
2018-01-24 15:30:00,183.33,183.37,183.14,183.19,11868.0,171.562,171.5995,171.3842,171.431,11868.0
2018-01-24 15:40:00,183.25,183.63,183.25,183.38,17168.0,171.4872,171.8428,171.4872,171.6088,17168.0
2018-01-24 15:50:00,183.33,183.35,183.06,183.13,66791.0,171.562,171.5808,171.3094,171.3749,66791.0
2018-01-25 09:30:00,183.63,184.77,183.08,183.15,20031.0,171.8428,172.9096,171.3281,171.3936,20031.0
2018-01-25 09:40:00,183.23,183.78,182.94,183.27,12577.0,171.4685,171.9832,171.1971,171.5059,12577.0
2018-01-25 09:50:00,183.36,183.44,182.43,182.69,14090.0,171.5901,171.665,170.7198,170.9631,14090.0
2018-01-25 10:00:00,182.65,183.7,182.46,183.31,9325.0,170.9257,171.9083,170.7479,171.5433,9325.0
2018-01-25 10:10:00,183.3,183.42,183.01,183.04,22177.0,171.534,171.6463,171.2626,171.2907,22177.0
2018-01-25 10:20:00,183.02,183.27,182.74,182.87,11851.0,171.2719,171.5059,171.0099,171.1316,11851.0
2018-01-25 10:30:00,182.88,183.51,182.88,183.16,3200.0,171.1409,171.7305,171.1409,171.403,3200.0
2018-01-25 10:40:00,183.3,183.3,182.86,182.94,6772.0,171.534,171.534,171.1222,171.1971,6772.0
2018-01-25 10:50:00,183.04,183.26,183.04,183.05,5778.0,171.2907,171.4965,171.2907,171.3,5778.0
2018-01-25 11:00:00,183.13,183.32,183.01,183.2,3731.0,171.3749,171.5527,171.2626,171.4404,3731.0
2018-01-25 11:10:00,183.29,183.33,183.09,183.2,8896.0,171.5246,171.562,171.3375,171.4404,8896.0
2018-01-25 11:20:00,183.18,183.55,183.17,183.44,10144.0,171.4217,171.7679,171.4123,171.665,10144.0
2018-01-25 11:30:00,183.46,183.59,183.31,183.31,9704.0,171.6837,171.8054,171.5433,171.5433,9704.0
2018-01-25 11:40:00,183.3,183.46,183.24,183.36,12024.0,171.534,171.6837,171.4778,171.5901,12024.0
2018-01-25 11:50:00,183.4,183.4,183.01,183.04,9870.0,171.6276,171.6276,171.2626,171.2907,9870.0
2018-01-25 12:00:00,183.03,183.13,182.87,183.07,8139.0,171.2813,171.3749,171.1316,171.3187,8139.0
2018-01-25 12:10:00,183.05,183.21,183.04,183.16,3400.0,171.3,171.4497,171.2907,171.403,3400.0
2018-01-25 12:20:00,183.15,183.15,182.92,182.94,9670.0,171.3936,171.3936,171.1784,171.1971,9670.0
2018-01-25 12:30:00,183.02,183.16,182.98,183.16,6231.0,171.2719,171.403,171.2345,171.403,6231.0
2018-01-25 12:40:00,183.1,183.23,183.03,183.03,3655.0,171.3468,171.4685,171.2813,171.2813,3655.0
2018-01-25 12:50:00,183.14,183.14,182.88,183.06,5436.0,171.3842,171.3842,171.1409,171.3094,5436.0
2018-01-25 13:00:00,183.0,183.01,182.86,182.95,4356.0,171.2532,171.2626,171.1222,171.2064,4356.0
2018-01-25 13:10:00,182.99,183.05,182.91,183.04,6599.0,171.2439,171.3,171.169,171.2907,6599.0
2018-01-25 13:20:00,182.94,183.02,182.94,182.97,2100.0,171.1971,171.2719,171.1971,171.2252,2100.0
2018-01-25 13:30:00,182.99,183.05,182.9,183.05,7955.0,171.2439,171.3,171.1596,171.3,7955.0
2018-01-25 13:40:00,183.08,183.17,183.04,183.17,6100.0,171.3281,171.4123,171.2907,171.4123,6100.0
2018-01-25 13:50:00,183.18,183.31,183.18,183.23,4533.0,171.4217,171.5433,171.4217,171.4685,4533.0
2018-01-25 14:00:00,183.27,183.3,183.12,183.18,6623.0,171.5059,171.534,171.3655,171.4217,6623.0
2018-01-25 14:10:00,183.11,183.14,182.87,182.96,11175.0,171.3562,171.3842,171.1316,171.2158,11175.0
2018-01-25 14:20:00,182.96,182.98,182.77,182.98,7656.0,171.2158,171.2345,171.038,171.2345,7656.0
2018-01-25 14:30:00,183.11,183.12,182.9,182.92,5787.0,171.3562,171.3655,171.1596,171.1784,5787.0
2018-01-25 14:40:00,182.87,182.95,182.8,182.85,6040.0,171.1316,171.2064,171.0661,171.1129,6040.0
2018-01-25 14:50:00,182.88,182.88,182.61,182.71,11104.0,171.1409,171.1409,170.8883,170.9818,11104.0
2018-01-25 15:00:00,182.7,182.7,182.01,182.07,27073.0,170.9725,170.9725,170.3268,170.3829,27073.0
2018-01-25 15:10:00,182.02,182.11,181.82,181.96,37661.0,170.3361,170.4204,170.149,170.28,37661.0
2018-01-25 15:20:00,181.93,182.07,181.87,181.9,27271.0,170.2519,170.3829,170.1958,170.2238,27271.0
2018-01-25 15:30:00,181.88,181.92,181.6,181.63,35280.0,170.2051,170.2426,169.9431,169.9712,35280.0
2018-01-25 15:40:00,181.64,181.9,181.61,181.75,38048.0,169.9805,170.2238,169.9525,170.0835,38048.0
2018-01-25 15:50:00,181.73,181.95,181.67,181.91,63494.0,170.0647,170.2706,170.0086,170.2332,63494.0
2018-01-26 09:30:00,182.81,183.69,181.81,181.81,27936.0,171.0754,171.8989,170.1396,170.1396,27936.0
2018-01-26 09:40:00,181.93,182.14,181.6,181.97,10038.0,170.2519,170.4484,169.9431,170.2893,10038.0
2018-01-26 09:50:00,182.1,182.48,181.99,182.48,25074.0,170.411,170.7666,170.3081,170.7666,25074.0
2018-01-26 10:00:00,182.39,182.98,182.39,182.81,14117.0,170.6824,171.2345,170.6824,171.0754,14117.0
2018-01-26 10:10:00,182.8,183.04,182.54,182.99,12608.0,171.0661,171.2907,170.8228,171.2439,12608.0
2018-01-26 10:20:00,182.99,183.03,182.68,182.68,14203.0,171.2439,171.2813,170.9538,170.9538,14203.0
2018-01-26 10:30:00,182.8,183.08,182.75,183.0,16300.0,171.0661,171.3281,171.0193,171.2532,16300.0
2018-01-26 10:40:00,183.02,183.14,182.82,183.11,67313.0,171.2719,171.3842,171.0848,171.3562,67313.0
2018-01-26 10:50:00,183.15,183.42,182.88,183.24,19604.0,171.3936,171.6463,171.1409,171.4778,19604.0
2018-01-26 11:00:00,183.25,183.49,183.03,183.2,20516.0,171.4872,171.7118,171.2813,171.4404,20516.0
2018-01-26 11:10:00,183.24,183.24,182.81,182.87,18261.0,171.4778,171.4778,171.0754,171.1316,18261.0
2018-01-26 11:20:00,182.87,183.14,182.85,182.94,7779.0,171.1316,171.3842,171.1129,171.1971,7779.0
2018-01-26 11:30:00,182.94,183.04,182.89,182.91,8696.0,171.1971,171.2907,171.1503,171.169,8696.0
2018-01-26 11:40:00,182.98,183.08,182.95,182.98,8745.0,171.2345,171.3281,171.2064,171.2345,8745.0
2018-01-26 11:50:00,182.95,182.95,182.76,182.76,4825.0,171.2064,171.2064,171.0286,171.0286,4825.0
2018-01-26 12:00:00,182.74,182.83,182.66,182.81,4904.0,171.0099,171.0941,170.9351,171.0754,4904.0
2018-01-26 12:10:00,182.78,182.81,182.72,182.77,3281.0,171.0473,171.0754,170.9912,171.038,3281.0
2018-01-26 12:20:00,182.77,183.01,182.76,182.95,4120.0,171.038,171.2626,171.0286,171.2064,4120.0
2018-01-26 12:30:00,183.0,183.01,182.91,182.95,10034.0,171.2532,171.2626,171.169,171.2064,10034.0
2018-01-26 12:40:00,183.0,183.09,182.95,183.06,12320.0,171.2532,171.3375,171.2064,171.3094,12320.0
2018-01-26 12:50:00,183.06,183.07,182.95,183.04,7250.0,171.3094,171.3187,171.2064,171.2907,7250.0
2018-01-26 13:00:00,183.0,183.05,182.93,182.96,6667.0,171.2532,171.3,171.1877,171.2158,6667.0
2018-01-26 13:10:00,183.0,183.07,182.91,182.91,9968.0,171.2532,171.3187,171.169,171.169,9968.0
2018-01-26 13:20:00,182.94,183.08,182.84,183.08,7793.0,171.1971,171.3281,171.1035,171.3281,7793.0
2018-01-26 13:30:00,183.16,183.51,183.05,183.25,81918.0,171.403,171.7305,171.3,171.4872,81918.0
2018-01-26 13:40:00,183.31,183.68,183.24,183.68,10700.0,171.5433,171.8896,171.4778,171.8896,10700.0
2018-01-26 13:50:00,183.75,184.07,183.63,183.63,7574.0,171.9551,172.2545,171.8428,171.8428,7574.0
2018-01-26 14:00:00,183.68,183.91,183.58,183.71,14975.0,171.8896,172.1048,171.796,171.9177,14975.0
2018-01-26 14:10:00,183.66,183.89,183.61,183.86,7038.0,171.8709,172.0861,171.8241,172.058,7038.0
2018-01-26 14:20:00,183.93,184.0,183.7,183.79,8530.0,172.1235,172.189,171.9083,171.9925,8530.0
2018-01-26 14:30:00,183.87,183.9,183.75,183.9,6861.0,172.0674,172.0955,171.9551,172.0955,6861.0
2018-01-26 14:40:00,183.94,184.21,183.94,184.15,16867.0,172.1329,172.3856,172.1329,172.3294,16867.0
2018-01-26 14:50:00,184.15,184.17,183.74,183.74,7846.0,172.3294,172.3481,171.9457,171.9457,7846.0
2018-01-26 15:00:00,183.84,184.12,183.84,184.05,9391.0,172.0393,172.3013,172.0393,172.2358,9391.0
2018-01-26 15:10:00,184.06,184.12,184.0,184.12,60501.0,172.2452,172.3013,172.189,172.3013,60501.0
2018-01-26 15:20:00,184.17,184.17,183.82,183.86,15814.0,172.3481,172.3481,172.0206,172.058,15814.0
2018-01-26 15:30:00,183.84,184.03,183.83,184.01,18938.0,172.0393,172.2171,172.03,172.1984,18938.0
2018-01-26 15:40:00,184.04,184.04,183.85,183.93,27024.0,172.2265,172.2265,172.0487,172.1235,27024.0
2018-01-26 15:50:00,183.94,184.03,183.8,183.9,75341.0,172.1329,172.2171,172.0019,172.0955,75341.0
2018-01-29 09:30:00,183.8,184.84,183.76,184.84,11342.0,172.0019,172.9751,171.9644,172.9751,11342.0
2018-01-29 09:40:00,184.96,185.16,183.33,183.41,12959.0,173.0874,173.2746,171.562,171.6369,12959.0
2018-01-29 09:50:00,183.22,183.77,183.04,183.5,11755.0,171.4591,171.9738,171.2907,171.7211,11755.0
2018-01-29 10:00:00,183.46,184.29,183.1,183.74,27530.0,171.6837,172.4604,171.3468,171.9457,27530.0
2018-01-29 10:10:00,183.73,183.94,183.09,183.44,11349.0,171.9364,172.1329,171.3375,171.665,11349.0
2018-01-29 10:20:00,183.41,185.19,183.23,184.44,52939.0,171.6369,173.3027,171.4685,172.6008,52939.0
2018-01-29 10:30:00,184.5,185.34,182.44,182.94,105449.0,172.6569,173.443,170.7292,171.1971,105449.0
2018-01-29 10:40:00,182.65,183.71,182.65,183.05,16632.0,170.9257,171.9177,170.9257,171.3,16632.0
2018-01-29 10:50:00,183.06,183.28,182.89,182.92,19476.0,171.3094,171.5153,171.1503,171.1784,19476.0
2018-01-29 11:00:00,182.84,183.04,182.6,182.74,12246.0,171.1035,171.2907,170.8789,171.0099,12246.0
2018-01-29 11:10:00,182.81,183.2,182.36,182.36,10974.0,171.0754,171.4404,170.6543,170.6543,10974.0
2018-01-29 11:20:00,182.45,182.63,182.15,182.42,18372.0,170.7385,170.907,170.4578,170.7105,18372.0
2018-01-29 11:30:00,182.47,183.15,182.46,182.85,9417.0,170.7572,171.3936,170.7479,171.1129,9417.0
2018-01-29 11:40:00,182.71,182.9,182.47,182.47,9496.0,170.9818,171.1596,170.7572,170.7572,9496.0
2018-01-29 11:50:00,182.58,182.86,182.54,182.54,6866.0,170.8602,171.1222,170.8228,170.8228,6866.0
2018-01-29 12:00:00,182.51,182.68,182.37,182.62,5847.0,170.7947,170.9538,170.6637,170.8976,5847.0
2018-01-29 12:10:00,182.38,182.64,182.38,182.59,6197.0,170.673,170.9163,170.673,170.8695,6197.0
2018-01-29 12:20:00,182.56,182.69,182.14,182.48,10566.0,170.8415,170.9631,170.4484,170.7666,10566.0
2018-01-29 12:30:00,182.48,182.66,182.38,182.58,4327.0,170.7666,170.9351,170.673,170.8602,4327.0
2018-01-29 12:40:00,182.66,182.67,182.41,182.46,7015.0,170.9351,170.9444,170.7011,170.7479,7015.0
2018-01-29 12:50:00,182.45,182.93,182.45,182.92,2208.0,170.7385,171.1877,170.7385,171.1784,2208.0
2018-01-29 13:00:00,182.84,182.86,182.63,182.64,3910.0,171.1035,171.1222,170.907,170.9163,3910.0
2018-01-29 13:10:00,182.66,182.75,182.47,182.47,7467.0,170.9351,171.0193,170.7572,170.7572,7467.0
2018-01-29 13:20:00,182.53,182.53,182.38,182.42,5566.0,170.8134,170.8134,170.673,170.7105,5566.0
2018-01-29 13:30:00,182.44,182.44,182.26,182.37,7707.0,170.7292,170.7292,170.5607,170.6637,7707.0
2018-01-29 13:40:00,182.38,182.39,182.26,182.39,4422.0,170.673,170.6824,170.5607,170.6824,4422.0
2018-01-29 13:50:00,182.3,182.38,182.25,182.36,3030.0,170.5982,170.673,170.5514,170.6543,3030.0
2018-01-29 14:00:00,182.35,182.41,182.29,182.41,5953.0,170.645,170.7011,170.5888,170.7011,5953.0
2018-01-29 14:10:00,182.32,182.47,182.32,182.36,4759.0,170.6169,170.7572,170.6169,170.6543,4759.0
2018-01-29 14:20:00,182.36,182.52,182.29,182.37,6925.0,170.6543,170.804,170.5888,170.6637,6925.0
2018-01-29 14:30:00,182.28,182.28,181.83,181.83,8115.0,170.5794,170.5794,170.1583,170.1583,8115.0
2018-01-29 14:40:00,181.79,181.96,181.71,181.9,7857.0,170.1209,170.28,170.046,170.2238,7857.0
2018-01-29 14:50:00,181.84,181.85,181.56,181.65,11447.0,170.1677,170.177,169.9057,169.9899,11447.0
2018-01-29 15:00:00,181.67,181.67,181.5,181.57,21937.0,170.0086,170.0086,169.8495,169.915,21937.0
2018-01-29 15:10:00,181.59,181.87,181.58,181.69,34099.0,169.9337,170.1958,169.9244,170.0273,34099.0
2018-01-29 15:20:00,181.73,181.81,181.47,181.47,17731.0,170.0647,170.1396,169.8214,169.8214,17731.0
2018-01-29 15:30:00,181.53,181.6,181.44,181.45,18799.0,169.8776,169.9431,169.7934,169.8027,18799.0
2018-01-29 15:40:00,181.47,181.52,180.93,180.98,33538.0,169.8214,169.8682,169.3161,169.3629,33538.0
2018-01-29 15:50:00,180.98,181.27,180.98,181.05,84001.0,169.3629,169.6343,169.3629,169.4284,84001.0
2018-01-30 09:30:00,180.79,181.93,180.0,180.86,36877.0,169.1851,170.2519,168.4458,169.2506,36877.0
2018-01-30 09:40:00,180.85,181.35,180.51,181.03,20499.0,169.2412,169.7091,168.9231,169.4097,20499.0
2018-01-30 09:50:00,181.1,181.31,180.38,180.38,15802.0,169.4752,169.6717,168.8014,168.8014,15802.0
2018-01-30 10:00:00,180.59,180.91,180.07,180.34,31007.0,168.9979,169.2974,168.5113,168.764,31007.0
2018-01-30 10:10:00,180.25,181.08,180.25,180.48,22448.0,168.6798,169.4565,168.6798,168.895,22448.0
2018-01-30 10:20:00,180.45,181.35,180.3,181.35,28311.0,168.8669,169.7091,168.7265,169.7091,28311.0
2018-01-30 10:30:00,181.45,182.17,181.4,181.92,11089.0,169.8027,170.4765,169.7559,170.2426,11089.0
2018-01-30 10:40:00,181.88,181.95,181.43,181.46,69720.0,170.2051,170.2706,169.784,169.8121,69720.0
2018-01-30 10:50:00,181.4,182.56,181.38,182.56,13413.0,169.7559,170.8415,169.7372,170.8415,13413.0
2018-01-30 11:00:00,182.4,182.59,181.73,182.16,19838.0,170.6917,170.8695,170.0647,170.4671,19838.0
2018-01-30 11:10:00,182.21,182.22,181.82,181.97,12901.0,170.5139,170.5233,170.149,170.2893,12901.0
2018-01-30 11:20:00,181.87,182.1,181.67,181.67,9220.0,170.1958,170.411,170.0086,170.0086,9220.0
2018-01-30 11:30:00,181.74,181.96,181.32,181.71,8423.0,170.0741,170.28,169.6811,170.046,8423.0
2018-01-30 11:40:00,181.7,182.11,181.62,181.93,139299.0,170.0367,170.4204,169.9618,170.2519,139299.0
2018-01-30 11:50:00,181.98,182.27,181.38,181.38,16287.0,170.2987,170.5701,169.7372,169.7372,16287.0
2018-01-30 12:00:00,181.47,181.53,180.85,181.11,15857.0,169.8214,169.8776,169.2412,169.4845,15857.0
2018-01-30 12:10:00,181.14,181.5,181.14,181.44,7246.0,169.5126,169.8495,169.5126,169.7934,7246.0
2018-01-30 12:20:00,181.42,181.46,181.22,181.22,5114.0,169.7746,169.8121,169.5875,169.5875,5114.0
2018-01-30 12:30:00,181.26,181.5,181.23,181.25,5599.0,169.6249,169.8495,169.5968,169.6156,5599.0
2018-01-30 12:40:00,181.24,181.41,181.14,181.14,6405.0,169.6062,169.7653,169.5126,169.5126,6405.0
2018-01-30 12:50:00,181.27,181.81,181.24,181.81,5498.0,169.6343,170.1396,169.6062,170.1396,5498.0
2018-01-30 13:00:00,181.87,181.94,181.43,181.72,8632.0,170.1958,170.2613,169.784,170.0554,8632.0
2018-01-30 13:10:00,181.73,181.77,181.38,181.54,5780.0,170.0647,170.1022,169.7372,169.8869,5780.0
2018-01-30 13:20:00,181.5,181.56,181.31,181.49,4718.0,169.8495,169.9057,169.6717,169.8402,4718.0
2018-01-30 13:30:00,181.32,181.64,181.32,181.43,8370.0,169.6811,169.9805,169.6811,169.784,8370.0
2018-01-30 13:40:00,181.45,181.55,181.34,181.38,39598.0,169.8027,169.8963,169.6998,169.7372,39598.0
2018-01-30 13:50:00,181.36,181.57,181.35,181.44,7102.0,169.7185,169.915,169.7091,169.7934,7102.0
2018-01-30 14:00:00,181.46,181.54,181.27,181.27,9947.0,169.8121,169.8869,169.6343,169.6343,9947.0
2018-01-30 14:10:00,181.16,181.38,181.13,181.34,11356.0,169.5313,169.7372,169.5033,169.6998,11356.0
2018-01-30 14:20:00,181.21,181.28,181.08,181.18,13344.0,169.5781,169.6436,169.4565,169.5501,13344.0
2018-01-30 14:30:00,181.15,181.17,180.79,180.87,10846.0,169.522,169.5407,169.1851,169.26,10846.0
2018-01-30 14:40:00,180.89,180.93,180.76,180.82,8657.0,169.2787,169.3161,169.157,169.2132,8657.0
2018-01-30 14:50:00,180.77,180.77,180.51,180.56,10185.0,169.1664,169.1664,168.9231,168.9699,10185.0
2018-01-30 15:00:00,180.53,180.91,180.52,180.71,9696.0,168.9418,169.2974,168.9324,169.1102,9696.0
2018-01-30 15:10:00,180.74,180.85,180.61,180.61,13166.0,169.1383,169.2412,169.0166,169.0166,13166.0
2018-01-30 15:20:00,180.61,180.78,180.58,180.71,19003.0,169.0166,169.1757,168.9886,169.1102,19003.0
2018-01-30 15:30:00,180.69,180.83,180.65,180.65,22384.0,169.0915,169.2225,169.0541,169.0541,22384.0
2018-01-30 15:40:00,180.65,180.83,180.55,180.74,89912.0,169.0541,169.2225,168.9605,169.1383,89912.0
2018-01-30 15:50:00,180.74,180.9,180.3,180.34,73047.0,169.1383,169.288,168.7265,168.764,73047.0
2018-01-31 09:30:00,180.83,181.82,180.71,181.38,15739.0,169.2225,170.149,169.1102,169.7372,15739.0
2018-01-31 09:40:00,181.22,181.47,180.71,180.74,8657.0,169.5875,169.8214,169.1102,169.1383,8657.0
2018-01-31 09:50:00,180.86,181.36,180.79,181.18,16481.0,169.2506,169.7185,169.1851,169.5501,16481.0
2018-01-31 10:00:00,181.21,182.08,181.2,182.04,15617.0,169.5781,170.3923,169.5688,170.3549,15617.0
2018-01-31 10:10:00,181.99,182.05,181.71,181.78,11863.0,170.3081,170.3642,170.046,170.1115,11863.0
2018-01-31 10:20:00,181.77,181.8,181.49,181.62,14802.0,170.1022,170.1303,169.8402,169.9618,14802.0
2018-01-31 10:30:00,181.58,181.73,181.45,181.45,8446.0,169.9244,170.0647,169.8027,169.8027,8446.0
2018-01-31 10:40:00,181.45,182.01,181.31,181.96,14100.0,169.8027,170.3268,169.6717,170.28,14100.0
2018-01-31 10:50:00,182.01,182.03,181.67,181.93,12217.0,170.3268,170.3455,170.0086,170.2519,12217.0
2018-01-31 11:00:00,181.88,181.98,181.46,181.59,8091.0,170.2051,170.2987,169.8121,169.9337,8091.0
2018-01-31 11:10:00,181.6,181.82,181.58,181.76,15980.0,169.9431,170.149,169.9244,170.0928,15980.0
2018-01-31 11:20:00,181.7,181.77,181.41,181.65,11076.0,170.0367,170.1022,169.7653,169.9899,11076.0
2018-01-31 11:30:00,181.65,181.87,181.57,181.61,7303.0,169.9899,170.1958,169.915,169.9525,7303.0
2018-01-31 11:40:00,181.54,181.63,181.4,181.61,6878.0,169.8869,169.9712,169.7559,169.9525,6878.0
2018-01-31 11:50:00,181.57,181.61,181.4,181.4,6866.0,169.915,169.9525,169.7559,169.7559,6866.0
2018-01-31 12:00:00,181.45,181.67,181.4,181.6,6731.0,169.8027,170.0086,169.7559,169.9431,6731.0
2018-01-31 12:10:00,181.61,181.73,181.53,181.63,9237.0,169.9525,170.0647,169.8776,169.9712,9237.0
2018-01-31 12:20:00,181.64,181.76,181.57,181.63,7010.0,169.9805,170.0928,169.915,169.9712,7010.0
2018-01-31 12:30:00,181.58,181.77,181.54,181.65,8404.0,169.9244,170.1022,169.8869,169.9899,8404.0
2018-01-31 12:40:00,181.65,181.71,181.57,181.63,5356.0,169.9899,170.046,169.915,169.9712,5356.0
2018-01-31 12:50:00,181.71,181.78,181.67,181.78,5157.0,170.046,170.1115,170.0086,170.1115,5157.0
2018-01-31 13:00:00,181.8,182.04,181.7,181.77,10039.0,170.1303,170.3549,170.0367,170.1022,10039.0
2018-01-31 13:10:00,181.8,181.92,181.73,181.92,12831.0,170.1303,170.2426,170.0647,170.2426,12831.0
2018-01-31 13:20:00,181.91,182.42,181.9,182.42,6938.0,170.2332,170.7105,170.2238,170.7105,6938.0
2018-01-31 13:30:00,182.35,182.42,182.3,182.35,9957.0,170.645,170.7105,170.5982,170.645,9957.0
2018-01-31 13:40:00,182.37,182.41,182.19,182.23,8986.0,170.6637,170.7011,170.4952,170.5327,8986.0
2018-01-31 13:50:00,182.23,182.23,181.54,181.55,8004.0,170.5327,170.5327,169.8869,169.8963,8004.0
2018-01-31 14:00:00,181.7,182.45,181.7,182.16,8380.0,170.0367,170.7385,170.0367,170.4671,8380.0
2018-01-31 14:10:00,182.09,182.35,181.86,182.33,15284.0,170.4016,170.645,170.1864,170.6262,15284.0
2018-01-31 14:20:00,182.28,182.28,181.78,181.91,10152.0,170.5794,170.5794,170.1115,170.2332,10152.0
2018-01-31 14:30:00,181.88,182.11,181.73,181.78,11276.0,170.2051,170.4204,170.0647,170.1115,11276.0
2018-01-31 14:40:00,181.88,181.96,181.26,181.26,8430.0,170.2051,170.28,169.6249,169.6249,8430.0
2018-01-31 14:50:00,181.3,181.48,181.11,181.45,8880.0,169.6624,169.8308,169.4845,169.8027,8880.0
2018-01-31 15:00:00,181.4,181.46,181.13,181.25,9534.0,169.7559,169.8121,169.5033,169.6156,9534.0
2018-01-31 15:10:00,181.26,181.35,180.97,181.06,11572.0,169.6249,169.7091,169.3535,169.4378,11572.0
2018-01-31 15:20:00,181.07,181.2,181.03,181.08,13785.0,169.4471,169.5688,169.4097,169.4565,13785.0
2018-01-31 15:30:00,181.07,181.55,180.98,181.46,17459.0,169.4471,169.8963,169.3629,169.8121,17459.0
2018-01-31 15:40:00,181.41,181.96,181.41,181.55,23137.0,169.7653,170.28,169.7653,169.8963,23137.0
2018-01-31 15:50:00,181.51,181.56,181.05,181.17,91856.0,169.8589,169.9057,169.4284,169.5407,91856.0
2018-02-01 09:30:00,180.4,181.05,179.42,180.79,37657.0,168.8201,169.4284,167.903,169.1851,37657.0
2018-02-01 09:40:00,180.68,180.96,179.62,179.97,20672.0,169.0821,169.3442,168.0902,168.4177,20672.0
2018-02-01 09:50:00,179.96,180.74,179.95,180.74,26903.0,168.4084,169.1383,168.399,169.1383,26903.0
2018-02-01 10:00:00,180.22,180.68,180.07,180.3,19277.0,168.6517,169.0821,168.5113,168.7265,19277.0
2018-02-01 10:10:00,180.18,180.98,179.83,180.82,70333.0,168.6142,169.3629,168.2867,169.2132,70333.0
2018-02-01 10:20:00,180.91,181.37,180.77,181.15,10741.0,169.2974,169.7279,169.1664,169.522,10741.0
2018-02-01 10:30:00,181.07,181.78,180.86,181.49,7284.0,169.4471,170.1115,169.2506,169.8402,7284.0
2018-02-01 10:40:00,181.44,181.64,181.06,181.45,11694.0,169.7934,169.9805,169.4378,169.8027,11694.0
2018-02-01 10:50:00,181.43,182.01,181.09,181.73,12381.0,169.784,170.3268,169.4658,170.0647,12381.0
2018-02-01 11:00:00,181.8,181.96,181.49,181.75,10982.0,170.1303,170.28,169.8402,170.0835,10982.0
2018-02-01 11:10:00,181.89,181.95,181.33,181.74,19993.0,170.2145,170.2706,169.6904,170.0741,19993.0
2018-02-01 11:20:00,181.8,181.8,181.47,181.58,8998.0,170.1303,170.1303,169.8214,169.9244,8998.0
2018-02-01 11:30:00,181.6,182.17,181.56,182.06,8226.0,169.9431,170.4765,169.9057,170.3736,8226.0
2018-02-01 11:40:00,182.23,182.5,182.09,182.2,19790.0,170.5327,170.7853,170.4016,170.5046,19790.0
2018-02-01 11:50:00,182.27,182.67,182.13,182.56,15318.0,170.5701,170.9444,170.4391,170.8415,15318.0
2018-02-01 12:00:00,182.65,182.82,182.28,182.48,11466.0,170.9257,171.0848,170.5794,170.7666,11466.0
2018-02-01 12:10:00,182.35,182.54,182.18,182.35,14151.0,170.645,170.8228,170.4859,170.645,14151.0
2018-02-01 12:20:00,182.44,182.54,181.88,182.03,6900.0,170.7292,170.8228,170.2051,170.3455,6900.0
2018-02-01 12:30:00,182.04,182.57,182.01,182.57,18875.0,170.3549,170.8508,170.3268,170.8508,18875.0
2018-02-01 12:40:00,182.52,182.55,182.04,182.05,7590.0,170.804,170.8321,170.3549,170.3642,7590.0
2018-02-01 12:50:00,182.14,182.52,182.14,182.52,8174.0,170.4484,170.804,170.4484,170.804,8174.0
2018-02-01 13:00:00,182.52,182.84,182.5,182.81,12265.0,170.804,171.1035,170.7853,171.0754,12265.0
2018-02-01 13:10:00,182.81,182.85,182.47,182.68,7217.0,171.0754,171.1129,170.7572,170.9538,7217.0
2018-02-01 13:20:00,182.63,182.98,182.63,182.93,9099.0,170.907,171.2345,170.907,171.1877,9099.0
2018-02-01 13:30:00,182.95,182.95,182.45,182.46,10229.0,171.2064,171.2064,170.7385,170.7479,10229.0
2018-02-01 13:40:00,182.58,182.72,182.4,182.4,39932.0,170.8602,170.9912,170.6917,170.6917,39932.0
2018-02-01 13:50:00,182.36,182.44,181.95,182.06,7413.0,170.6543,170.7292,170.2706,170.3736,7413.0
2018-02-01 14:00:00,182.04,182.13,181.87,182.03,10264.0,170.3549,170.4391,170.1958,170.3455,10264.0
2018-02-01 14:10:00,181.95,182.04,181.83,181.84,7674.0,170.2706,170.3549,170.1583,170.1677,7674.0
2018-02-01 14:20:00,181.83,182.15,181.68,182.12,11186.0,170.1583,170.4578,170.018,170.4297,11186.0
2018-02-01 14:30:00,182.15,182.17,181.95,182.05,13006.0,170.4578,170.4765,170.2706,170.3642,13006.0
2018-02-01 14:40:00,182.06,182.22,181.98,182.14,13922.0,170.3736,170.5233,170.2987,170.4484,13922.0
2018-02-01 14:50:00,182.11,182.48,182.1,182.37,16654.0,170.4204,170.7666,170.411,170.6637,16654.0
2018-02-01 15:00:00,182.4,182.41,181.95,182.13,17770.0,170.6917,170.7011,170.2706,170.4391,17770.0
2018-02-01 15:10:00,182.22,182.26,181.97,182.0,19785.0,170.5233,170.5607,170.2893,170.3174,19785.0
2018-02-01 15:20:00,181.99,182.1,181.91,181.94,14858.0,170.3081,170.411,170.2332,170.2613,14858.0
2018-02-01 15:30:00,181.94,182.06,181.77,181.98,18254.0,170.2613,170.3736,170.1022,170.2987,18254.0
2018-02-01 15:40:00,181.96,182.17,181.73,182.16,25020.0,170.28,170.4765,170.0647,170.4671,25020.0
2018-02-01 15:50:00,182.19,182.38,182.07,182.15,110972.0,170.4952,170.673,170.3829,170.4578,110972.0
2018-02-02 09:30:00,181.55,181.69,180.78,180.99,59142.0,169.8963,170.0273,169.1757,169.3722,59142.0
2018-02-02 09:40:00,180.57,181.44,180.52,181.31,18750.0,168.9792,169.7934,168.9324,169.6717,18750.0
2018-02-02 09:50:00,181.42,181.86,181.0,181.67,20204.0,169.7746,170.1864,169.3816,170.0086,20204.0
2018-02-02 10:00:00,181.61,181.61,180.69,180.73,24916.0,169.9525,169.9525,169.0915,169.1289,24916.0
2018-02-02 10:10:00,180.85,181.13,180.71,180.75,23243.0,169.2412,169.5033,169.1102,169.1477,23243.0
2018-02-02 10:20:00,180.67,181.34,180.67,180.93,12150.0,169.0728,169.6998,169.0728,169.3161,12150.0
2018-02-02 10:30:00,180.84,181.0,180.68,180.98,12392.0,169.2319,169.3816,169.0821,169.3629,12392.0
2018-02-02 10:40:00,180.89,180.99,180.59,180.99,9878.0,169.2787,169.3722,168.9979,169.3722,9878.0
2018-02-02 10:50:00,180.94,181.3,180.8,181.18,16058.0,169.3255,169.6624,169.1944,169.5501,16058.0
2018-02-02 11:00:00,181.28,181.38,181.05,181.22,9548.0,169.6436,169.7372,169.4284,169.5875,9548.0
2018-02-02 11:10:00,181.25,181.25,180.73,180.74,15289.0,169.6156,169.6156,169.1289,169.1383,15289.0
2018-02-02 11:20:00,180.67,181.08,180.61,180.78,11804.0,169.0728,169.4565,169.0166,169.1757,11804.0
2018-02-02 11:30:00,180.8,181.06,180.68,180.84,12116.0,169.1944,169.4378,169.0821,169.2319,12116.0
2018-02-02 11:40:00,180.81,180.83,180.4,180.4,15423.0,169.2038,169.2225,168.8201,168.8201,15423.0
2018-02-02 11:50:00,180.36,180.69,179.99,180.0,13996.0,168.7827,169.0915,168.4364,168.4458,13996.0
2018-02-02 12:00:00,179.92,180.3,179.77,180.21,16876.0,168.3709,168.7265,168.2306,168.6423,16876.0
2018-02-02 12:10:00,180.06,180.2,179.95,180.04,10640.0,168.5019,168.633,168.399,168.4832,10640.0
2018-02-02 12:20:00,180.2,180.36,179.97,180.34,11481.0,168.633,168.7827,168.4177,168.764,11481.0
2018-02-02 12:30:00,180.37,180.4,180.1,180.19,7967.0,168.792,168.8201,168.5394,168.6236,7967.0
2018-02-02 12:40:00,180.2,180.29,180.07,180.26,7550.0,168.633,168.7172,168.5113,168.6891,7550.0
2018-02-02 12:50:00,180.26,180.26,180.04,180.09,11736.0,168.6891,168.6891,168.4832,168.53,11736.0
2018-02-02 13:00:00,180.09,180.23,179.93,179.93,20760.0,168.53,168.661,168.3803,168.3803,20760.0
2018-02-02 13:10:00,179.91,180.16,179.85,180.03,6126.0,168.3616,168.5955,168.3054,168.4739,6126.0
2018-02-02 13:20:00,180.04,180.04,179.81,179.88,8473.0,168.4832,168.4832,168.268,168.3335,8473.0
2018-02-02 13:30:00,179.95,180.07,179.78,179.78,8358.0,168.399,168.5113,168.2399,168.2399,8358.0
2018-02-02 13:40:00,179.78,179.81,179.38,179.38,14890.0,168.2399,168.268,167.8656,167.8656,14890.0
2018-02-02 13:50:00,179.38,179.48,179.25,179.39,9186.0,167.8656,167.9592,167.7439,167.875,9186.0
2018-02-02 14:00:00,179.43,179.44,179.17,179.4,12530.0,167.9124,167.9217,167.6691,167.8843,12530.0
2018-02-02 14:10:00,179.31,179.31,178.64,178.77,11920.0,167.8001,167.8001,167.1731,167.2948,11920.0
2018-02-02 14:20:00,178.78,178.87,178.61,178.74,15084.0,167.3041,167.3883,167.145,167.2667,15084.0
2018-02-02 14:30:00,178.74,178.8,178.53,178.6,19391.0,167.2667,167.3228,167.0702,167.1357,19391.0
2018-02-02 14:40:00,178.59,178.84,178.44,178.55,18563.0,167.1263,167.3603,166.9859,167.0889,18563.0
2018-02-02 14:50:00,178.52,178.65,178.15,178.29,17901.0,167.0608,167.1825,166.7145,166.8456,17901.0
2018-02-02 15:00:00,178.29,178.4,177.99,178.06,19398.0,166.8456,166.9485,166.5648,166.6303,19398.0
2018-02-02 15:10:00,178.15,178.75,178.11,178.58,25990.0,166.7145,167.276,166.6771,167.1169,25990.0
2018-02-02 15:20:00,178.59,178.68,178.36,178.36,29709.0,167.1263,167.2105,166.9111,166.9111,29709.0
2018-02-02 15:30:00,178.31,178.67,178.14,178.66,23898.0,166.8643,167.2012,166.7052,167.1918,23898.0
2018-02-02 15:40:00,178.63,178.63,177.72,178.08,50230.0,167.1637,167.1637,166.3122,166.649,50230.0
2018-02-02 15:50:00,178.18,178.26,177.32,177.37,114285.0,166.7426,166.8175,165.9378,165.9846,114285.0
2018-02-05 09:30:00,177.04,178.42,176.23,176.76,65947.0,165.6758,166.9672,164.9178,165.4138,65947.0
2018-02-05 09:40:00,176.73,177.15,175.44,175.64,36036.0,165.3857,165.7787,164.1785,164.3657,36036.0
2018-02-05 09:50:00,175.36,175.88,175.33,175.57,35767.0,164.1036,164.5903,164.0756,164.3002,35767.0
2018-02-05 10:00:00,175.58,175.91,175.32,175.59,44764.0,164.3095,164.6183,164.0662,164.3189,44764.0
2018-02-05 10:10:00,175.65,176.37,175.51,176.15,46887.0,164.375,165.0488,164.244,164.8429,46887.0
2018-02-05 10:20:00,176.19,176.76,175.99,176.7,47302.0,164.8804,165.4138,164.6932,165.3576,47302.0
2018-02-05 10:30:00,176.7,176.77,176.07,176.27,38156.0,165.3576,165.4231,164.7681,164.9552,38156.0
2018-02-05 10:40:00,176.19,177.06,176.13,176.7,33902.0,164.8804,165.6945,164.8242,165.3576,33902.0
2018-02-05 10:50:00,176.81,177.03,176.55,176.65,33521.0,165.4606,165.6664,165.2173,165.3108,33521.0
2018-02-05 11:00:00,176.78,176.95,176.61,176.76,21497.0,165.4325,165.5916,165.2734,165.4138,21497.0
2018-02-05 11:10:00,176.72,176.79,176.18,176.36,32920.0,165.3763,165.4418,164.871,165.0394,32920.0
2018-02-05 11:20:00,176.44,176.75,176.13,176.45,18644.0,165.1143,165.4044,164.8242,165.1237,18644.0
2018-02-05 11:30:00,176.4,176.57,176.23,176.44,15372.0,165.0769,165.236,164.9178,165.1143,15372.0
2018-02-05 11:40:00,176.45,176.49,176.12,176.17,11385.0,165.1237,165.1611,164.8149,164.8616,11385.0
2018-02-05 11:50:00,176.17,176.39,176.02,176.2,23617.0,164.8616,165.0675,164.7213,164.8897,23617.0
2018-02-05 12:00:00,176.2,176.23,175.55,175.55,17551.0,164.8897,164.9178,164.2814,164.2814,17551.0
2018-02-05 12:10:00,175.49,175.71,175.11,175.13,17833.0,164.2253,164.4312,163.8697,163.8884,17833.0
2018-02-05 12:20:00,175.17,175.51,174.71,175.13,23874.0,163.9258,164.244,163.4954,163.8884,23874.0
2018-02-05 12:30:00,175.25,175.48,175.09,175.3,15119.0,164.0007,164.2159,163.851,164.0475,15119.0
2018-02-05 12:40:00,175.35,175.72,175.33,175.68,13829.0,164.0943,164.4405,164.0756,164.4031,13829.0
2018-02-05 12:50:00,175.6,175.85,175.52,175.59,14082.0,164.3282,164.5622,164.2534,164.3189,14082.0
2018-02-05 13:00:00,175.59,175.59,174.61,174.61,18725.0,164.3189,164.3189,163.4018,163.4018,18725.0
2018-02-05 13:10:00,174.59,174.85,174.52,174.64,19328.0,163.3831,163.6264,163.3176,163.4299,19328.0
2018-02-05 13:20:00,174.68,174.91,174.28,174.56,15180.0,163.4673,163.6825,163.093,163.355,15180.0
2018-02-05 13:30:00,174.65,174.81,173.67,173.77,55053.0,163.4392,163.5889,162.5221,162.6157,55053.0
2018-02-05 13:40:00,173.75,174.37,173.66,174.09,18487.0,162.597,163.1772,162.5128,162.9152,18487.0
2018-02-05 13:50:00,174.22,174.8,173.98,174.72,83717.0,163.0368,163.5796,162.8122,163.5047,83717.0
2018-02-05 14:00:00,174.77,174.77,173.87,174.02,48666.0,163.5515,163.5515,162.7093,162.8497,48666.0
2018-02-05 14:10:00,174.05,174.24,173.57,174.03,31348.0,162.8777,163.0555,162.4285,162.859,31348.0
2018-02-05 14:20:00,174.03,174.11,173.41,173.49,24471.0,162.859,162.9339,162.2788,162.3537,24471.0
2018-02-05 14:30:00,173.47,173.64,173.0,173.64,31947.0,162.335,162.494,161.8951,162.494,31947.0
2018-02-05 14:40:00,173.74,174.11,173.19,173.19,27275.0,162.5876,162.9339,162.0729,162.0729,27275.0
2018-02-05 14:50:00,173.29,173.45,172.23,172.45,31303.0,162.1665,162.3162,161.1746,161.3804,31303.0
2018-02-05 15:00:00,172.35,172.76,169.6,169.79,33689.0,161.2869,161.6705,158.7134,158.8912,33689.0
2018-02-05 15:10:00,169.59,172.36,168.66,171.06,53698.0,158.704,161.2962,157.8337,160.0797,53698.0
2018-02-05 15:20:00,171.06,172.94,170.64,172.3,47961.0,160.0797,161.839,159.6866,161.2401,47961.0
2018-02-05 15:30:00,172.1,172.75,171.36,171.36,68418.0,161.0529,161.6612,160.3604,160.3604,68418.0
2018-02-05 15:40:00,171.7,172.54,169.23,169.33,213449.0,160.6786,161.4647,158.3671,158.4607,213449.0
2018-02-05 15:50:00,169.51,170.77,164.99,165.86,321523.0,158.6292,159.8083,154.3993,155.2134,321523.0
2018-02-06 09:30:00,165.95,174.09,165.94,173.55,249699.0,155.2977,162.9152,155.2883,162.4098,249699.0
2018-02-06 09:40:00,174.4,180.69,173.67,179.79,577832.0,163.2053,169.0915,162.5221,168.2493,577832.0
2018-02-06 09:50:00,180.09,180.48,178.0,179.58,284596.0,168.53,168.895,166.5742,168.0528,284596.0
2018-02-06 10:00:00,179.7,179.76,177.85,179.17,125310.0,168.1651,168.2212,166.4338,167.6691,125310.0
2018-02-06 10:10:00,179.07,179.55,176.94,178.4,100978.0,167.5755,168.0247,165.5822,166.9485,100978.0
2018-02-06 10:20:00,178.4,178.75,175.11,177.48,190575.0,166.9485,167.276,163.8697,166.0876,190575.0
2018-02-06 10:30:00,177.12,177.89,176.2,177.69,73284.0,165.7507,166.4712,164.8897,166.2841,73284.0
2018-02-06 10:40:00,177.88,179.22,176.05,178.2,72565.0,166.4619,167.7159,164.7493,166.7613,72565.0
2018-02-06 10:50:00,178.12,180.16,177.43,180.0,191097.0,166.6865,168.5955,166.0408,168.4458,191097.0
2018-02-06 11:00:00,180.14,181.0,179.42,180.66,122791.0,168.5768,169.3816,167.903,169.0634,122791.0
2018-02-06 11:10:00,180.65,180.97,179.57,180.19,67786.0,169.0541,169.3535,168.0434,168.6236,67786.0
2018-02-06 11:20:00,180.29,180.4,178.19,178.59,109934.0,168.7172,168.8201,166.752,167.1263,109934.0
2018-02-06 11:30:00,178.63,178.89,176.99,178.34,78148.0,167.1637,167.407,165.629,166.8924,78148.0
2018-02-06 11:40:00,178.53,179.12,177.07,179.12,64282.0,167.0702,167.6223,165.7039,167.6223,64282.0
2018-02-06 11:50:00,179.23,180.17,178.74,179.75,50533.0,167.7252,168.6049,167.2667,168.2118,50533.0
2018-02-06 12:00:00,179.58,180.08,178.79,180.07,39755.0,168.0528,168.5207,167.3135,168.5113,39755.0
2018-02-06 12:10:00,179.89,180.19,178.93,179.57,37660.0,168.3429,168.6236,167.4445,168.0434,37660.0
2018-02-06 12:20:00,179.49,180.44,178.64,180.24,41706.0,167.9685,168.8576,167.1731,168.6704,41706.0
2018-02-06 12:30:00,180.28,180.56,179.52,180.42,60005.0,168.7078,168.9699,167.9966,168.8388,60005.0
2018-02-06 12:40:00,180.32,180.49,179.24,179.24,43270.0,168.7453,168.9043,167.7346,167.7346,43270.0
2018-02-06 12:50:00,179.65,179.65,178.34,179.47,48925.0,168.1183,168.1183,166.8924,167.9498,48925.0
2018-02-06 13:00:00,179.04,180.22,178.63,179.48,46365.0,167.5474,168.6517,167.1637,167.9592,46365.0
2018-02-06 13:10:00,179.27,180.72,178.68,180.45,231864.0,167.7627,169.1196,167.2105,168.8669,231864.0
2018-02-06 13:20:00,180.46,180.46,179.1,179.36,106492.0,168.8763,168.8763,167.6036,167.8469,106492.0
2018-02-06 13:30:00,179.56,179.87,178.14,178.2,91533.0,168.034,168.3241,166.7052,166.7613,91533.0
2018-02-06 13:40:00,178.34,178.37,177.32,177.92,50783.0,166.8924,166.9204,165.9378,166.4993,50783.0
2018-02-06 13:50:00,177.87,178.41,176.79,177.89,226856.0,166.4525,166.9579,165.4418,166.4712,226856.0
2018-02-06 14:00:00,177.64,177.84,176.28,176.47,35745.0,166.2373,166.4244,164.9646,165.1424,35745.0
2018-02-06 14:10:00,176.36,177.54,175.5,176.13,63725.0,165.0394,166.1437,164.2347,164.8242,63725.0
2018-02-06 14:20:00,176.2,178.43,176.13,177.38,68386.0,164.8897,166.9766,164.8242,165.994,68386.0
2018-02-06 14:30:00,177.38,178.12,176.87,177.6,30681.0,165.994,166.6865,165.5167,166.1999,30681.0
2018-02-06 14:40:00,177.61,178.57,176.82,178.39,40776.0,166.2092,167.1076,165.4699,166.9391,40776.0
2018-02-06 14:50:00,178.37,180.41,178.37,180.06,42648.0,166.9204,168.8295,166.9204,168.5019,42648.0
2018-02-06 15:00:00,179.86,180.57,178.93,180.07,97888.0,168.3148,168.9792,167.4445,168.5113,97888.0
2018-02-06 15:10:00,180.3,180.35,179.26,179.67,61379.0,168.7265,168.7733,167.7533,168.137,61379.0
2018-02-06 15:20:00,179.72,180.37,179.55,180.06,117324.0,168.1838,168.792,168.0247,168.5019,117324.0
2018-02-06 15:30:00,180.06,180.42,179.3,180.38,104915.0,168.5019,168.8388,167.7907,168.8014,104915.0
2018-02-06 15:40:00,180.4,180.96,179.15,179.31,185934.0,168.8201,169.3442,167.6504,167.8001,185934.0
2018-02-06 15:50:00,179.56,180.2,178.92,180.0,347542.0,168.034,168.633,167.4351,168.4458,347542.0
2018-02-07 09:30:00,179.79,179.81,175.02,178.0,129057.0,168.2493,168.268,163.7855,166.5742,129057.0
2018-02-07 09:40:00,177.9,179.6,177.89,178.94,43817.0,166.4806,168.0715,166.4712,167.4538,43817.0
2018-02-07 09:50:00,178.73,180.26,178.64,180.09,112144.0,167.2573,168.6891,167.1731,168.53,112144.0
2018-02-07 10:00:00,180.1,181.26,179.91,181.26,43491.0,168.5394,169.6249,168.3616,169.6249,43491.0
2018-02-07 10:10:00,181.26,181.75,180.45,181.24,31679.0,169.6249,170.0835,168.8669,169.6062,31679.0
2018-02-07 10:20:00,181.3,181.66,180.87,181.66,28695.0,169.6624,169.9992,169.26,169.9992,28695.0
2018-02-07 10:30:00,181.63,182.23,180.65,181.37,36154.0,169.9712,170.5327,169.0541,169.7279,36154.0
2018-02-07 10:40:00,181.26,181.9,180.71,181.15,42954.0,169.6249,170.2238,169.1102,169.522,42954.0
2018-02-07 10:50:00,181.5,181.88,181.34,181.65,21574.0,169.8495,170.2051,169.6998,169.9899,21574.0
2018-02-07 11:00:00,181.75,182.13,181.59,181.99,56049.0,170.0835,170.4391,169.9337,170.3081,56049.0
2018-02-07 11:10:00,182.0,182.31,181.75,181.88,52580.0,170.3174,170.6075,170.0835,170.2051,52580.0
2018-02-07 11:20:00,182.01,183.31,182.01,182.75,36376.0,170.3268,171.5433,170.3268,171.0193,36376.0
2018-02-07 11:30:00,182.66,183.45,182.05,183.4,43335.0,170.9351,171.6743,170.3642,171.6276,43335.0
2018-02-07 11:40:00,183.18,183.31,182.86,183.23,26480.0,171.4217,171.5433,171.1222,171.4685,26480.0
2018-02-07 11:50:00,183.1,184.31,182.98,183.93,21561.0,171.3468,172.4791,171.2345,172.1235,21561.0
2018-02-07 12:00:00,183.77,183.99,183.55,183.67,19428.0,171.9738,172.1797,171.7679,171.8802,19428.0
2018-02-07 12:10:00,183.68,183.9,183.37,183.44,19171.0,171.8896,172.0955,171.5995,171.665,19171.0
2018-02-07 12:20:00,183.45,184.31,183.21,184.17,20666.0,171.6743,172.4791,171.4497,172.3481,20666.0
2018-02-07 12:30:00,183.84,184.09,183.0,183.03,22553.0,172.0393,172.2733,171.2532,171.2813,22553.0
2018-02-07 12:40:00,183.0,183.62,182.87,183.29,24301.0,171.2532,171.8334,171.1316,171.5246,24301.0
2018-02-07 12:50:00,183.21,183.83,183.04,183.38,14092.0,171.4497,172.03,171.2907,171.6088,14092.0
2018-02-07 13:00:00,183.33,183.78,183.0,183.12,17572.0,171.562,171.9832,171.2532,171.3655,17572.0
2018-02-07 13:10:00,183.12,183.34,182.5,183.27,29013.0,171.3655,171.5714,170.7853,171.5059,29013.0
2018-02-07 13:20:00,183.28,184.0,182.81,183.62,24910.0,171.5153,172.189,171.0754,171.8334,24910.0
2018-02-07 13:30:00,183.63,184.5,183.16,183.97,46554.0,171.8428,172.6569,171.403,172.161,46554.0
2018-02-07 13:40:00,184.01,184.63,183.86,183.86,19903.0,172.1984,172.7786,172.058,172.058,19903.0
2018-02-07 13:50:00,183.69,184.32,183.22,184.01,17092.0,171.8989,172.4885,171.4591,172.1984,17092.0
2018-02-07 14:00:00,184.0,184.07,183.29,183.42,44676.0,172.189,172.2545,171.5246,171.6463,44676.0
2018-02-07 14:10:00,183.36,183.92,183.27,183.79,22745.0,171.5901,172.1142,171.5059,171.9925,22745.0
2018-02-07 14:20:00,183.84,184.19,183.65,184.19,18907.0,172.0393,172.3668,171.8615,172.3668,18907.0
2018-02-07 14:30:00,184.12,184.24,183.59,183.71,46663.0,172.3013,172.4136,171.8054,171.9177,46663.0
2018-02-07 14:40:00,183.7,183.7,182.91,183.18,38282.0,171.9083,171.9083,171.169,171.4217,38282.0
2018-02-07 14:50:00,183.1,183.48,182.76,183.48,27217.0,171.3468,171.7024,171.0286,171.7024,27217.0
2018-02-07 15:00:00,183.44,184.24,183.37,183.99,46870.0,171.665,172.4136,171.5995,172.1797,46870.0
2018-02-07 15:10:00,183.99,184.26,183.68,183.91,31231.0,172.1797,172.4323,171.8896,172.1048,31231.0
2018-02-07 15:20:00,183.87,184.74,183.87,184.34,39044.0,172.0674,172.8815,172.0674,172.5072,39044.0
2018-02-07 15:30:00,184.35,185.0,184.04,184.83,73107.0,172.5166,173.1248,172.2265,172.9658,73107.0
2018-02-07 15:40:00,184.84,185.38,183.86,184.22,123914.0,172.9751,173.4805,172.058,172.3949,123914.0
2018-02-07 15:50:00,184.19,184.19,182.75,182.8,235450.0,172.3668,172.3668,171.0193,171.0661,235450.0
2018-02-08 09:30:00,182.8,183.05,181.67,183.05,32923.0,171.0661,171.3,170.0086,171.3,32923.0
2018-02-08 09:40:00,182.71,183.08,181.02,182.28,16253.0,170.9818,171.3281,169.4003,170.5794,16253.0
2018-02-08 09:50:00,182.48,184.36,181.75,183.94,46196.0,170.7666,172.5259,170.0835,172.1329,46196.0
2018-02-08 10:00:00,184.22,184.59,182.83,184.33,47421.0,172.3949,172.7412,171.0941,172.4979,47421.0
2018-02-08 10:10:00,184.33,185.17,183.77,183.8,72340.0,172.4979,173.2839,171.9738,172.0019,72340.0
2018-02-08 10:20:00,183.7,183.71,182.86,183.23,35377.0,171.9083,171.9177,171.1222,171.4685,35377.0
2018-02-08 10:30:00,183.33,183.66,182.42,182.62,118715.0,171.562,171.8709,170.7105,170.8976,118715.0
2018-02-08 10:40:00,182.59,182.7,180.93,180.93,29610.0,170.8695,170.9725,169.3161,169.3161,29610.0
2018-02-08 10:50:00,181.04,181.04,180.21,180.53,43926.0,169.419,169.419,168.6423,168.9418,43926.0
2018-02-08 11:00:00,180.54,181.81,180.54,180.8,34622.0,168.9511,170.1396,168.9511,169.1944,34622.0
2018-02-08 11:10:00,180.81,180.94,180.35,180.8,39197.0,169.2038,169.3255,168.7733,169.1944,39197.0
2018-02-08 11:20:00,180.62,180.93,179.95,180.24,31593.0,169.026,169.3161,168.399,168.6704,31593.0
2018-02-08 11:30:00,180.24,181.13,180.16,180.97,27249.0,168.6704,169.5033,168.5955,169.3535,27249.0
2018-02-08 11:40:00,180.97,181.01,180.28,180.71,29506.0,169.3535,169.391,168.7078,169.1102,29506.0
2018-02-08 11:50:00,180.76,181.57,180.76,181.1,23114.0,169.157,169.915,169.157,169.4752,23114.0
2018-02-08 12:00:00,181.12,181.49,180.91,180.95,22692.0,169.4939,169.8402,169.2974,169.3348,22692.0
2018-02-08 12:10:00,180.91,181.25,180.43,180.63,42435.0,169.2974,169.6156,168.8482,169.0354,42435.0
2018-02-08 12:20:00,180.56,180.6,179.12,179.33,26450.0,168.9699,169.0073,167.6223,167.8188,26450.0
2018-02-08 12:30:00,179.53,179.86,179.33,179.58,24368.0,168.006,168.3148,167.8188,168.0528,24368.0
2018-02-08 12:40:00,179.66,180.5,178.43,178.86,30815.0,168.1276,168.9137,166.9766,167.379,30815.0
2018-02-08 12:50:00,178.83,178.83,177.31,178.14,62118.0,167.3509,167.3509,165.9285,166.7052,62118.0
2018-02-08 13:00:00,177.96,178.73,177.31,178.58,49487.0,166.5367,167.2573,165.9285,167.1169,49487.0
2018-02-08 13:10:00,178.62,178.76,177.64,177.97,46629.0,167.1544,167.2854,166.2373,166.5461,46629.0
2018-02-08 13:20:00,177.76,179.07,177.75,177.84,36010.0,166.3496,167.5755,166.3402,166.4244,36010.0
2018-02-08 13:30:00,177.6,178.61,177.18,178.57,21553.0,166.1999,167.145,165.8068,167.1076,21553.0
2018-02-08 13:40:00,178.72,179.87,178.54,179.31,20542.0,167.248,168.3241,167.0795,167.8001,20542.0
2018-02-08 13:50:00,179.31,179.49,178.66,179.19,28369.0,167.8001,167.9685,167.1918,167.6878,28369.0
2018-02-08 14:00:00,179.07,179.24,178.44,178.44,50475.0,167.5755,167.7346,166.9859,166.9859,50475.0
2018-02-08 14:10:00,178.45,178.89,178.13,178.44,28605.0,166.9953,167.407,166.6958,166.9859,28605.0
2018-02-08 14:20:00,178.47,178.54,177.3,177.56,36740.0,167.014,167.0795,165.9191,166.1624,36740.0
2018-02-08 14:30:00,177.41,177.47,176.76,177.47,45244.0,166.022,166.0782,165.4138,166.0782,45244.0
2018-02-08 14:40:00,177.56,177.97,177.32,177.97,38083.0,166.1624,166.5461,165.9378,166.5461,38083.0
2018-02-08 14:50:00,177.91,177.96,177.16,177.66,57487.0,166.49,166.5367,165.7881,166.256,57487.0
2018-02-08 15:00:00,177.67,178.53,177.32,177.62,25554.0,166.2654,167.0702,165.9378,166.2186,25554.0
2018-02-08 15:10:00,177.58,177.58,176.85,177.06,41813.0,166.1811,166.1811,165.498,165.6945,41813.0
2018-02-08 15:20:00,177.1,177.86,176.76,177.13,44408.0,165.7319,166.4432,165.4138,165.76,44408.0
2018-02-08 15:30:00,177.22,177.45,175.76,176.04,67097.0,165.8442,166.0595,164.478,164.74,67097.0
2018-02-08 15:40:00,175.96,176.62,174.83,175.02,131644.0,164.6651,165.2828,163.6077,163.7855,131644.0
2018-02-08 15:50:00,174.97,175.09,173.15,173.31,303081.0,163.7387,163.851,162.0355,162.1852,303081.0
2018-02-09 09:30:00,175.0,176.13,174.23,174.82,54521.0,163.7667,164.8242,163.0462,163.5983,54521.0
2018-02-09 09:40:00,174.66,175.24,173.72,175.0,29477.0,163.4486,163.9913,162.5689,163.7667,29477.0
2018-02-09 09:50:00,175.0,175.55,174.62,174.68,42589.0,163.7667,164.2814,163.4111,163.4673,42589.0
2018-02-09 10:00:00,174.77,175.29,174.03,174.63,43656.0,163.5515,164.0381,162.859,163.4205,43656.0
2018-02-09 10:10:00,174.68,174.68,173.49,174.18,38167.0,163.4673,163.4673,162.3537,162.9994,38167.0
2018-02-09 10:20:00,174.28,174.52,173.5,173.84,17533.0,163.093,163.3176,162.363,162.6812,17533.0
2018-02-09 10:30:00,173.75,174.26,172.5,172.59,47238.0,162.597,163.0742,161.4272,161.5114,47238.0
2018-02-09 10:40:00,172.59,172.91,171.0,171.0,53940.0,161.5114,161.8109,160.0235,160.0235,53940.0
2018-02-09 10:50:00,171.14,173.22,170.91,172.4,48488.0,160.1545,162.101,159.9393,161.3336,48488.0
2018-02-09 11:00:00,172.53,173.18,172.49,173.05,27774.0,161.4553,162.0636,161.4179,161.9419,27774.0
2018-02-09 11:10:00,173.05,173.36,172.26,172.45,28004.0,161.9419,162.232,161.2026,161.3804,28004.0
2018-02-09 11:20:00,172.55,172.91,171.97,172.74,17140.0,161.474,161.8109,160.9312,161.6518,17140.0
2018-02-09 11:30:00,172.7,173.8,172.7,173.5,11651.0,161.6144,162.6438,161.6144,162.363,11651.0
2018-02-09 11:40:00,173.5,173.5,172.46,172.48,16583.0,162.363,162.363,161.3898,161.4085,16583.0
2018-02-09 11:50:00,172.47,172.8,171.53,171.53,13646.0,161.3991,161.708,160.5195,160.5195,13646.0
2018-02-09 12:00:00,171.5,172.01,170.05,170.21,30369.0,160.4914,160.9687,159.1345,159.2842,30369.0
2018-02-09 12:10:00,170.1,171.33,170.1,170.89,23526.0,159.1813,160.3323,159.1813,159.9206,23526.0
2018-02-09 12:20:00,170.86,171.67,170.47,170.67,31831.0,159.8925,160.6505,159.5275,159.7147,31831.0
2018-02-09 12:30:00,170.7,171.42,170.61,170.9,43041.0,159.7428,160.4165,159.6585,159.9299,43041.0
2018-02-09 12:40:00,170.86,171.0,170.33,170.85,30110.0,159.8925,160.0235,159.3965,159.8831,30110.0
2018-02-09 12:50:00,170.74,172.75,170.7,172.75,22143.0,159.7802,161.6612,159.7428,161.6612,22143.0
2018-02-09 13:00:00,172.5,172.66,171.38,171.53,20533.0,161.4272,161.577,160.3791,160.5195,20533.0
2018-02-09 13:10:00,171.64,172.44,171.23,172.37,35265.0,160.6224,161.3711,160.2387,161.3056,35265.0
2018-02-09 13:20:00,172.5,172.75,171.79,172.17,65240.0,161.4272,161.6612,160.7628,161.1184,65240.0
2018-02-09 13:30:00,172.01,172.59,171.53,171.53,47804.0,160.9687,161.5114,160.5195,160.5195,47804.0
2018-02-09 13:40:00,171.65,172.99,171.51,172.7,18555.0,160.6318,161.8858,160.5008,161.6144,18555.0
2018-02-09 13:50:00,172.6,174.13,172.49,172.75,21105.0,161.5208,162.9526,161.4179,161.6612,21105.0
2018-02-09 14:00:00,172.69,175.62,172.56,175.62,65141.0,161.605,164.347,161.4834,164.347,65141.0
2018-02-09 14:10:00,175.35,176.35,174.79,176.05,54714.0,164.0943,165.0301,163.5702,164.7493,54714.0
2018-02-09 14:20:00,176.0,177.23,175.32,175.73,59727.0,164.7026,165.8536,164.0662,164.4499,59727.0
2018-02-09 14:30:00,175.73,175.83,174.48,174.93,63529.0,164.4499,164.5435,163.2801,163.7012,63529.0
2018-02-09 14:40:00,174.98,175.59,174.36,174.99,52250.0,163.748,164.3189,163.1678,163.7574,52250.0
2018-02-09 14:50:00,174.86,175.89,174.84,175.07,27811.0,163.6357,164.5996,163.617,163.8323,27811.0
2018-02-09 15:00:00,174.78,175.15,173.71,174.3,95785.0,163.5609,163.9071,162.5596,163.1117,95785.0
2018-02-09 15:10:00,174.02,175.33,173.54,175.25,29516.0,162.8497,164.0756,162.4005,164.0007,29516.0
2018-02-09 15:20:00,175.14,176.03,174.93,175.53,46549.0,163.8978,164.7306,163.7012,164.2627,46549.0
2018-02-09 15:30:00,175.56,176.67,175.4,176.26,59645.0,164.2908,165.3296,164.1411,164.9459,59645.0
2018-02-09 15:40:00,176.44,178.86,176.35,178.08,87996.0,165.1143,167.379,165.0301,166.649,87996.0
2018-02-09 15:50:00,178.14,178.58,176.78,177.56,276664.0,166.7052,167.1169,165.4325,166.1624,276664.0
2018-02-12 09:30:00,180.0,183.36,179.38,180.85,86793.0,168.4458,171.5901,167.8656,169.2412,86793.0
2018-02-12 09:40:00,180.93,181.2,179.62,179.76,40501.0,169.3161,169.5688,168.0902,168.2212,40501.0
2018-02-12 09:50:00,179.76,179.76,178.81,179.35,30161.0,168.2212,168.2212,167.3322,167.8375,30161.0
2018-02-12 10:00:00,179.28,180.47,179.27,179.75,56249.0,167.772,168.8856,167.7627,168.2118,56249.0
2018-02-12 10:10:00,179.62,179.71,178.51,178.71,34324.0,168.0902,168.1744,167.0514,167.2386,34324.0
2018-02-12 10:20:00,178.7,179.09,178.14,179.09,26072.0,167.2292,167.5942,166.7052,167.5942,26072.0
2018-02-12 10:30:00,179.09,179.71,178.57,179.18,34526.0,167.5942,168.1744,167.1076,167.6784,34526.0
2018-02-12 10:40:00,179.03,179.36,178.53,179.18,23117.0,167.5381,167.8469,167.0702,167.6784,23117.0
2018-02-12 10:50:00,179.18,179.26,178.58,178.96,18966.0,167.6784,167.7533,167.1169,167.4726,18966.0
2018-02-12 11:00:00,178.91,179.46,178.58,179.21,33723.0,167.4258,167.9405,167.1169,167.7065,33723.0
2018-02-12 11:10:00,179.1,180.05,178.91,179.92,23064.0,167.6036,168.4926,167.4258,168.3709,23064.0
2018-02-12 11:20:00,179.92,180.92,179.87,180.46,29289.0,168.3709,169.3067,168.3241,168.8763,29289.0
2018-02-12 11:30:00,180.62,180.84,179.88,180.47,13856.0,169.026,169.2319,168.3335,168.8856,13856.0
2018-02-12 11:40:00,180.55,180.99,180.33,180.99,11835.0,168.9605,169.3722,168.7546,169.3722,11835.0
2018-02-12 11:50:00,181.05,181.98,180.54,181.68,17129.0,169.4284,170.2987,168.9511,170.018,17129.0
2018-02-12 12:00:00,181.7,181.89,181.23,181.48,18731.0,170.0367,170.2145,169.5968,169.8308,18731.0
2018-02-12 12:10:00,181.45,182.26,181.14,182.06,23445.0,169.8027,170.5607,169.5126,170.3736,23445.0
2018-02-12 12:20:00,182.15,182.15,181.36,181.52,17984.0,170.4578,170.4578,169.7185,169.8682,17984.0
2018-02-12 12:30:00,181.51,182.14,181.5,181.93,17144.0,169.8589,170.4484,169.8495,170.2519,17144.0
2018-02-12 12:40:00,181.93,181.93,181.41,181.7,16122.0,170.2519,170.2519,169.7653,170.0367,16122.0
2018-02-12 12:50:00,181.81,182.38,181.63,181.75,12958.0,170.1396,170.673,169.9712,170.0835,12958.0
2018-02-12 13:00:00,181.84,182.38,181.5,181.78,12599.0,170.1677,170.673,169.8495,170.1115,12599.0
2018-02-12 13:10:00,181.66,182.01,181.59,181.88,9585.0,169.9992,170.3268,169.9337,170.2051,9585.0
2018-02-12 13:20:00,182.01,182.19,181.61,182.02,14916.0,170.3268,170.4952,169.9525,170.3361,14916.0
2018-02-12 13:30:00,182.08,182.25,181.8,182.1,13505.0,170.3923,170.5514,170.1303,170.411,13505.0
2018-02-12 13:40:00,182.1,182.44,181.94,182.35,16225.0,170.411,170.7292,170.2613,170.645,16225.0
2018-02-12 13:50:00,182.35,183.38,182.35,183.06,15721.0,170.645,171.6088,170.645,171.3094,15721.0
2018-02-12 14:00:00,182.91,183.0,182.58,182.91,36199.0,171.169,171.2532,170.8602,171.169,36199.0
2018-02-12 14:10:00,182.9,182.96,181.98,182.07,43106.0,171.1596,171.2158,170.2987,170.3829,43106.0
2018-02-12 14:20:00,182.19,182.45,182.0,182.4,10460.0,170.4952,170.7385,170.3174,170.6917,10460.0
2018-02-12 14:30:00,182.4,182.74,182.36,182.49,17370.0,170.6917,171.0099,170.6543,170.776,17370.0
2018-02-12 14:40:00,182.49,182.57,181.58,181.88,27881.0,170.776,170.8508,169.9244,170.2051,27881.0
2018-02-12 14:50:00,181.78,181.91,181.55,181.91,29986.0,170.1115,170.2332,169.8963,170.2332,29986.0
2018-02-12 15:00:00,181.91,181.97,181.59,181.7,45618.0,170.2332,170.2893,169.9337,170.0367,45618.0
2018-02-12 15:10:00,181.63,182.14,181.5,181.75,32116.0,169.9712,170.4484,169.8495,170.0835,32116.0
2018-02-12 15:20:00,181.8,182.08,181.31,181.44,56248.0,170.1303,170.3923,169.6717,169.7934,56248.0
2018-02-12 15:30:00,181.33,181.74,180.72,180.81,45321.0,169.6904,170.0741,169.1196,169.2038,45321.0
2018-02-12 15:40:00,180.9,181.02,179.47,179.92,82378.0,169.288,169.4003,167.9498,168.3709,82378.0
2018-02-12 15:50:00,179.85,180.67,179.82,180.36,171467.0,168.3054,169.0728,168.2774,168.7827,171467.0
2018-02-13 09:30:00,179.4,180.72,179.4,180.65,29401.0,167.8843,169.1196,167.8843,169.0541,29401.0
2018-02-13 09:40:00,180.51,180.71,180.2,180.54,35201.0,168.9231,169.1102,168.633,168.9511,35201.0
2018-02-13 09:50:00,180.41,181.1,180.16,180.69,50583.0,168.8295,169.4752,168.5955,169.0915,50583.0
2018-02-13 10:00:00,180.68,180.94,180.34,180.61,79965.0,169.0821,169.3255,168.764,169.0166,79965.0
2018-02-13 10:10:00,180.51,181.22,180.4,181.09,28406.0,168.9231,169.5875,168.8201,169.4658,28406.0
2018-02-13 10:20:00,180.97,181.37,180.74,180.92,28208.0,169.3535,169.7279,169.1383,169.3067,28208.0
2018-02-13 10:30:00,180.58,180.77,180.35,180.7,18737.0,168.9886,169.1664,168.7733,169.1009,18737.0
2018-02-13 10:40:00,180.75,180.97,180.45,180.53,55703.0,169.1477,169.3535,168.8669,168.9418,55703.0
2018-02-13 10:50:00,180.53,180.55,180.12,180.15,26406.0,168.9418,168.9605,168.5581,168.5862,26406.0
2018-02-13 11:00:00,180.21,180.47,179.94,180.44,59295.0,168.6423,168.8856,168.3896,168.8576,59295.0
2018-02-13 11:10:00,180.46,180.5,180.14,180.46,19947.0,168.8763,168.9137,168.5768,168.8763,19947.0
2018-02-13 11:20:00,180.46,180.79,180.26,180.61,30514.0,168.8763,169.1851,168.6891,169.0166,30514.0
2018-02-13 11:30:00,180.59,180.99,180.39,180.92,31650.0,168.9979,169.3722,168.8108,169.3067,31650.0
2018-02-13 11:40:00,181.1,181.15,180.77,181.09,12707.0,169.4752,169.522,169.1664,169.4658,12707.0
2018-02-13 11:50:00,181.11,181.35,180.96,181.13,16754.0,169.4845,169.7091,169.3442,169.5033,16754.0
2018-02-13 12:00:00,181.04,181.73,180.95,181.36,16462.0,169.419,170.0647,169.3348,169.7185,16462.0
2018-02-13 12:10:00,181.38,181.62,181.33,181.33,23097.0,169.7372,169.9618,169.6904,169.6904,23097.0
2018-02-13 12:20:00,181.26,181.43,181.11,181.17,25183.0,169.6249,169.784,169.4845,169.5407,25183.0
2018-02-13 12:30:00,181.1,181.1,180.43,180.45,20298.0,169.4752,169.4752,168.8482,168.8669,20298.0
2018-02-13 12:40:00,180.43,180.82,180.28,180.62,26490.0,168.8482,169.2132,168.7078,169.026,26490.0
2018-02-13 12:50:00,180.68,180.77,180.31,180.47,12883.0,169.0821,169.1664,168.7359,168.8856,12883.0
2018-02-13 13:00:00,180.49,180.76,180.36,180.72,16453.0,168.9043,169.157,168.7827,169.1196,16453.0
2018-02-13 13:10:00,180.72,181.54,180.6,181.52,9445.0,169.1196,169.8869,169.0073,169.8682,9445.0
2018-02-13 13:20:00,181.52,181.7,181.44,181.59,6775.0,169.8682,170.0367,169.7934,169.9337,6775.0
2018-02-13 13:30:00,181.6,181.74,181.34,181.55,13953.0,169.9431,170.0741,169.6998,169.8963,13953.0
2018-02-13 13:40:00,181.55,181.63,181.36,181.36,8318.0,169.8963,169.9712,169.7185,169.7185,8318.0
2018-02-13 13:50:00,181.31,181.64,181.25,181.42,12520.0,169.6717,169.9805,169.6156,169.7746,12520.0
2018-02-13 14:00:00,181.42,181.91,181.26,181.91,22472.0,169.7746,170.2332,169.6249,170.2332,22472.0
2018-02-13 14:10:00,181.93,182.28,181.73,181.99,12547.0,170.2519,170.5794,170.0647,170.3081,12547.0
2018-02-13 14:20:00,181.98,182.22,181.69,181.85,18417.0,170.2987,170.5233,170.0273,170.177,18417.0
2018-02-13 14:30:00,181.91,182.18,181.75,181.95,21807.0,170.2332,170.4859,170.0835,170.2706,21807.0
2018-02-13 14:40:00,181.92,182.01,181.63,181.85,17952.0,170.2426,170.3268,169.9712,170.177,17952.0
2018-02-13 14:50:00,181.95,182.08,181.81,181.81,22502.0,170.2706,170.3923,170.1396,170.1396,22502.0
2018-02-13 15:00:00,181.84,182.17,181.69,182.05,26546.0,170.1677,170.4765,170.0273,170.3642,26546.0
2018-02-13 15:10:00,182.1,182.42,181.91,182.4,14897.0,170.411,170.7105,170.2332,170.6917,14897.0
2018-02-13 15:20:00,182.31,182.32,181.73,181.81,27594.0,170.6075,170.6169,170.0647,170.1396,27594.0
2018-02-13 15:30:00,181.81,181.96,181.56,181.9,38233.0,170.1396,170.28,169.9057,170.2238,38233.0
2018-02-13 15:40:00,181.9,182.14,181.35,182.05,66337.0,170.2238,170.4484,169.7091,170.3642,66337.0
2018-02-13 15:50:00,182.09,182.35,181.65,181.88,120833.0,170.4016,170.645,169.9899,170.2051,120833.0
2018-02-14 09:30:00,181.2,183.14,179.98,181.63,53421.0,169.5688,171.3842,168.4271,169.9712,53421.0
2018-02-14 09:40:00,181.24,182.09,180.62,181.43,34766.0,169.6062,170.4016,169.026,169.784,34766.0
2018-02-14 09:50:00,181.53,182.61,181.26,182.17,73006.0,169.8776,170.8883,169.6249,170.4765,73006.0
2018-02-14 10:00:00,182.26,182.7,181.59,182.7,27703.0,170.5607,170.9725,169.9337,170.9725,27703.0
2018-02-14 10:10:00,182.81,183.6,182.81,183.42,13959.0,171.0754,171.8147,171.0754,171.6463,13959.0
2018-02-14 10:20:00,183.43,184.56,183.43,183.91,161925.0,171.6556,172.7131,171.6556,172.1048,161925.0
2018-02-14 10:30:00,183.9,184.39,182.9,183.42,29761.0,172.0955,172.554,171.1596,171.6463,29761.0
2018-02-14 10:40:00,183.57,184.2,183.21,183.87,43573.0,171.7866,172.3762,171.4497,172.0674,43573.0
2018-02-14 10:50:00,183.92,184.31,183.66,183.81,21141.0,172.1142,172.4791,171.8709,172.0112,21141.0
2018-02-14 11:00:00,184.0,184.4,183.79,184.25,19558.0,172.189,172.5634,171.9925,172.423,19558.0
2018-02-14 11:10:00,184.27,185.05,184.18,184.92,38493.0,172.4417,173.1716,172.3575,173.05,38493.0
2018-02-14 11:20:00,184.91,185.49,184.52,185.23,37406.0,173.0406,173.5834,172.6757,173.3401,37406.0
2018-02-14 11:30:00,185.05,185.08,184.15,184.59,21688.0,173.1716,173.1997,172.3294,172.7412,21688.0
2018-02-14 11:40:00,184.47,184.68,183.95,183.95,31328.0,172.6289,172.8254,172.1422,172.1422,31328.0
2018-02-14 11:50:00,184.05,184.05,183.52,183.59,19465.0,172.2358,172.2358,171.7398,171.8054,19465.0
2018-02-14 12:00:00,183.6,184.21,183.6,184.13,9501.0,171.8147,172.3856,171.8147,172.3107,9501.0
2018-02-14 12:10:00,184.16,184.22,183.7,183.72,12640.0,172.3388,172.3949,171.9083,171.927,12640.0
2018-02-14 12:20:00,183.72,184.3,183.63,184.18,12700.0,171.927,172.4698,171.8428,172.3575,12700.0
2018-02-14 12:30:00,184.15,184.22,183.89,183.93,10278.0,172.3294,172.3949,172.0861,172.1235,10278.0
2018-02-14 12:40:00,183.91,183.94,183.51,183.51,14005.0,172.1048,172.1329,171.7305,171.7305,14005.0
2018-02-14 12:50:00,183.54,183.99,183.5,183.97,18934.0,171.7586,172.1797,171.7211,172.161,18934.0
2018-02-14 13:00:00,183.95,184.53,183.83,183.98,13692.0,172.1422,172.685,172.03,172.1703,13692.0
2018-02-14 13:10:00,183.89,184.62,183.89,184.45,8634.0,172.0861,172.7692,172.0861,172.6102,8634.0
2018-02-14 13:20:00,184.27,184.69,184.2,184.55,6514.0,172.4417,172.8347,172.3762,172.7037,6514.0
2018-02-14 13:30:00,184.5,184.85,184.48,184.85,6996.0,172.6569,172.9845,172.6382,172.9845,6996.0
2018-02-14 13:40:00,184.76,184.94,184.59,184.68,7460.0,172.9003,173.0687,172.7412,172.8254,7460.0
2018-02-14 13:50:00,184.6,184.61,184.19,184.48,18407.0,172.7505,172.7599,172.3668,172.6382,18407.0
2018-02-14 14:00:00,184.53,185.09,184.52,185.06,27086.0,172.685,173.2091,172.6757,173.181,27086.0
2018-02-14 14:10:00,185.13,185.23,184.94,185.1,13900.0,173.2465,173.3401,173.0687,173.2184,13900.0
2018-02-14 14:20:00,185.13,185.13,184.13,184.13,13473.0,173.2465,173.2465,172.3107,172.3107,13473.0
2018-02-14 14:30:00,184.18,184.79,184.18,184.79,37960.0,172.3575,172.9283,172.3575,172.9283,37960.0
2018-02-14 14:40:00,184.83,184.97,184.63,184.95,13246.0,172.9658,173.0968,172.7786,173.0781,13246.0
2018-02-14 14:50:00,184.98,185.31,184.96,185.16,14938.0,173.1061,173.4149,173.0874,173.2746,14938.0
2018-02-14 15:00:00,185.22,185.99,185.22,185.79,36747.0,173.3307,174.0513,173.3307,173.8641,36747.0
2018-02-14 15:10:00,185.87,186.3,185.78,186.3,26698.0,173.939,174.3414,173.8548,174.3414,26698.0
2018-02-14 15:20:00,186.31,186.39,185.85,185.98,27078.0,174.3508,174.4256,173.9203,174.0419,27078.0
2018-02-14 15:30:00,185.86,186.08,185.46,185.86,28996.0,173.9296,174.1355,173.5553,173.9296,28996.0
2018-02-14 15:40:00,185.81,186.04,185.4,185.7,63865.0,173.8829,174.0981,173.4992,173.7799,63865.0
2018-02-14 15:50:00,185.79,186.25,185.59,186.03,118992.0,173.8641,174.2946,173.677,174.0887,118992.0
2018-02-15 09:30:00,187.3,187.3,185.71,186.38,61982.0,175.2772,175.2772,173.7893,174.4163,61982.0
2018-02-15 09:40:00,186.56,186.57,185.42,185.59,32041.0,174.5847,174.5941,173.5179,173.677,32041.0
2018-02-15 09:50:00,185.83,186.3,185.48,186.21,17268.0,173.9016,174.3414,173.574,174.2572,17268.0
2018-02-15 10:00:00,186.22,186.51,185.98,186.16,20223.0,174.2665,174.5379,174.0419,174.2104,20223.0
2018-02-15 10:10:00,185.96,186.51,185.71,186.27,28717.0,174.0232,174.5379,173.7893,174.3133,28717.0
2018-02-15 10:20:00,186.26,186.84,186.17,186.75,11025.0,174.304,174.8467,174.2197,174.7625,11025.0
2018-02-15 10:30:00,186.7,186.82,186.06,186.08,9061.0,174.7157,174.828,174.1168,174.1355,9061.0
2018-02-15 10:40:00,185.9,186.1,185.57,185.92,15541.0,173.9671,174.1542,173.6583,173.9858,15541.0
2018-02-15 10:50:00,185.77,186.23,185.12,185.19,20662.0,173.8454,174.2759,173.2371,173.3027,20662.0
2018-02-15 11:00:00,185.1,185.35,184.71,185.23,28853.0,173.2184,173.4524,172.8535,173.3401,28853.0
2018-02-15 11:10:00,185.34,186.23,185.32,186.09,12228.0,173.443,174.2759,173.4243,174.1449,12228.0
2018-02-15 11:20:00,185.88,186.42,185.88,186.19,19429.0,173.9484,174.4537,173.9484,174.2385,19429.0
2018-02-15 11:30:00,186.22,186.4,185.54,185.91,9138.0,174.2665,174.435,173.6302,173.9764,9138.0
2018-02-15 11:40:00,185.91,186.26,185.53,185.76,9208.0,173.9764,174.304,173.6208,173.8361,9208.0
2018-02-15 11:50:00,185.72,186.03,185.59,185.96,16458.0,173.7986,174.0887,173.677,174.0232,16458.0
2018-02-15 12:00:00,185.99,186.15,185.65,185.94,19397.0,174.0513,174.201,173.7331,174.0045,19397.0
2018-02-15 12:10:00,185.93,186.0,185.68,185.87,7264.0,173.9952,174.0607,173.7612,173.939,7264.0
2018-02-15 12:20:00,185.93,185.99,185.79,185.99,6300.0,173.9952,174.0513,173.8641,174.0513,6300.0
2018-02-15 12:30:00,185.99,186.2,185.93,186.11,14938.0,174.0513,174.2478,173.9952,174.1636,14938.0
2018-02-15 12:40:00,186.05,186.42,185.88,186.42,20363.0,174.1074,174.4537,173.9484,174.4537,20363.0
2018-02-15 12:50:00,186.28,186.41,186.18,186.35,7668.0,174.3227,174.4443,174.2291,174.3882,7668.0
2018-02-15 13:00:00,186.37,186.9,186.35,186.73,14587.0,174.4069,174.9029,174.3882,174.7438,14587.0
2018-02-15 13:10:00,186.74,187.24,186.74,187.02,18210.0,174.7532,175.2211,174.7532,175.0152,18210.0
2018-02-15 13:20:00,187.09,187.26,186.78,187.12,20063.0,175.0807,175.2398,174.7906,175.1088,20063.0
2018-02-15 13:30:00,187.23,187.23,186.64,186.75,16842.0,175.2117,175.2117,174.6596,174.7625,16842.0
2018-02-15 13:40:00,186.82,187.36,186.59,187.36,20422.0,174.828,175.3334,174.6128,175.3334,20422.0
2018-02-15 13:50:00,187.31,187.47,187.29,187.4,9804.0,175.2866,175.4363,175.2679,175.3708,9804.0
2018-02-15 14:00:00,187.41,188.39,187.41,188.39,21293.0,175.3801,176.2972,175.3801,176.2972,21293.0
2018-02-15 14:10:00,188.4,188.54,188.06,188.27,62912.0,176.3066,176.4376,175.9884,176.1849,62912.0
2018-02-15 14:20:00,188.19,188.2,187.84,188.18,21669.0,176.1101,176.1194,175.7825,176.1007,21669.0
2018-02-15 14:30:00,188.17,188.54,188.14,188.48,25904.0,176.0914,176.4376,176.0633,176.3815,25904.0
2018-02-15 14:40:00,188.47,188.81,188.43,188.81,18343.0,176.3721,176.6903,176.3347,176.6903,18343.0
2018-02-15 14:50:00,188.79,188.86,188.4,188.45,28041.0,176.6716,176.7371,176.3066,176.3534,28041.0
2018-02-15 15:00:00,188.47,188.83,188.14,188.72,20560.0,176.3721,176.709,176.0633,176.6061,20560.0
2018-02-15 15:10:00,188.71,189.16,188.52,189.13,17920.0,176.5967,177.0178,176.4189,176.9897,17920.0
2018-02-15 15:20:00,189.15,189.24,188.55,188.71,26134.0,177.0085,177.0927,176.447,176.5967,26134.0
2018-02-15 15:30:00,188.76,188.76,188.02,188.17,58497.0,176.6435,176.6435,175.951,176.0914,58497.0
2018-02-15 15:40:00,188.2,188.35,187.9,188.28,107059.0,176.1194,176.2598,175.8387,176.1943,107059.0
2018-02-15 15:50:00,188.31,189.03,188.25,188.96,130545.0,176.2224,176.8962,176.1662,176.8307,130545.0
2018-02-16 09:30:00,188.8,189.43,188.23,188.82,74807.0,176.6809,177.2705,176.1475,176.6996,74807.0
2018-02-16 09:40:00,188.88,189.07,188.1,188.34,19078.0,176.7558,176.9336,176.0259,176.2505,19078.0
2018-02-16 09:50:00,188.34,188.65,188.01,188.31,10790.0,176.2505,176.5406,175.9416,176.2224,10790.0
2018-02-16 10:00:00,188.31,189.23,188.19,189.23,17047.0,176.2224,177.0833,176.1101,177.0833,17047.0
2018-02-16 10:10:00,189.23,189.7,189.01,189.39,15548.0,177.0833,177.5232,176.8774,177.2331,15548.0
2018-02-16 10:20:00,189.44,189.91,189.27,189.86,10863.0,177.2798,177.7197,177.1208,177.6729,10863.0
2018-02-16 10:30:00,189.77,190.54,189.77,190.34,21653.0,177.5887,178.3092,177.5887,178.1221,21653.0
2018-02-16 10:40:00,190.22,190.34,189.73,190.2,17782.0,178.0098,178.1221,177.5512,177.9911,17782.0
2018-02-16 10:50:00,190.32,190.37,189.72,189.88,18321.0,178.1034,178.1501,177.5419,177.6916,18321.0
2018-02-16 11:00:00,189.86,190.07,189.68,190.0,18358.0,177.6729,177.8694,177.5044,177.8039,18358.0
2018-02-16 11:10:00,190.0,190.16,189.78,189.93,12875.0,177.8039,177.9536,177.598,177.7384,12875.0
2018-02-16 11:20:00,189.99,190.06,189.7,189.94,13898.0,177.7945,177.86,177.5232,177.7477,13898.0
2018-02-16 11:30:00,189.92,190.31,189.73,190.31,12312.0,177.729,178.094,177.5512,178.094,12312.0
2018-02-16 11:40:00,190.21,190.85,190.21,190.73,11435.0,178.0004,178.5993,178.0004,178.487,11435.0
2018-02-16 11:50:00,190.78,190.89,190.44,190.5,58354.0,178.5338,178.6368,178.2157,178.2718,58354.0
2018-02-16 12:00:00,190.41,190.48,189.82,190.05,8206.0,178.1876,178.2531,177.6355,177.8507,8206.0
2018-02-16 12:10:00,190.12,190.5,190.04,190.25,10471.0,177.9162,178.2718,177.8413,178.0379,10471.0
2018-02-16 12:20:00,190.23,190.25,190.02,190.11,8448.0,178.0191,178.0379,177.8226,177.9068,8448.0
2018-02-16 12:30:00,190.22,190.99,190.21,190.8,12398.0,178.0098,178.7303,178.0004,178.5525,12398.0
2018-02-16 12:40:00,190.83,190.87,190.19,190.31,10759.0,178.5806,178.6181,177.9817,178.094,10759.0
2018-02-16 12:50:00,190.21,190.21,189.61,189.85,8034.0,178.0004,178.0004,177.4389,177.6635,8034.0
2018-02-16 13:00:00,189.98,190.35,189.57,189.86,7541.0,177.7852,178.1314,177.4015,177.6729,7541.0
2018-02-16 13:10:00,189.75,189.94,189.11,189.35,9796.0,177.5699,177.7477,176.971,177.1956,9796.0
2018-02-16 13:20:00,189.4,189.84,189.26,189.36,9805.0,177.2424,177.6542,177.1114,177.205,9805.0
2018-02-16 13:30:00,189.0,189.73,188.8,189.42,10500.0,176.8681,177.5512,176.6809,177.2611,10500.0
2018-02-16 13:40:00,189.17,189.95,189.17,189.51,9525.0,177.0272,177.7571,177.0272,177.3454,9525.0
2018-02-16 13:50:00,189.67,189.79,189.33,189.35,6360.0,177.4951,177.6074,177.1769,177.1956,6360.0
2018-02-16 14:00:00,189.41,189.89,189.4,189.53,9060.0,177.2518,177.701,177.2424,177.3641,9060.0
2018-02-16 14:10:00,189.48,189.7,189.13,189.42,7794.0,177.3173,177.5232,176.9897,177.2611,7794.0
2018-02-16 14:20:00,189.25,189.32,188.77,189.06,11647.0,177.102,177.1675,176.6529,176.9242,11647.0
2018-02-16 14:30:00,189.07,190.0,188.95,189.85,16251.0,176.9336,177.8039,176.8213,177.6635,16251.0
2018-02-16 14:40:00,189.7,189.95,189.52,189.88,31746.0,177.5232,177.7571,177.3547,177.6916,31746.0
2018-02-16 14:50:00,189.78,190.04,189.37,189.98,19432.0,177.598,177.8413,177.2143,177.7852,19432.0
2018-02-16 15:00:00,190.0,190.41,189.91,190.26,25055.0,177.8039,178.1876,177.7197,178.0472,25055.0
2018-02-16 15:10:00,190.3,190.41,189.66,189.79,16424.0,178.0846,178.1876,177.4857,177.6074,16424.0
2018-02-16 15:20:00,189.82,190.1,189.67,189.78,15262.0,177.6355,177.8975,177.4951,177.598,15262.0
2018-02-16 15:30:00,189.88,189.89,189.43,189.7,50715.0,177.6916,177.701,177.2705,177.5232,50715.0
2018-02-16 15:40:00,189.68,190.06,189.3,189.92,30793.0,177.5044,177.86,177.1488,177.729,30793.0
2018-02-16 15:50:00,189.97,190.06,189.26,189.32,69734.0,177.7758,177.86,177.1114,177.1675,69734.0
2018-02-20 09:30:00,188.43,189.81,188.43,189.77,30448.0,176.3347,177.6261,176.3347,177.5887,30448.0
2018-02-20 09:40:00,189.53,190.37,188.93,190.15,23397.0,177.3641,178.1501,176.8026,177.9443,23397.0
2018-02-20 09:50:00,190.31,190.48,189.48,189.48,19632.0,178.094,178.2531,177.3173,177.3173,19632.0
2018-02-20 10:00:00,189.58,189.88,188.76,189.07,24750.0,177.4109,177.6916,176.6435,176.9336,24750.0
2018-02-20 10:10:00,189.09,189.38,188.61,188.64,26821.0,176.9523,177.2237,176.5031,176.5312,26821.0
2018-02-20 10:20:00,188.62,189.11,188.27,188.28,18704.0,176.5125,176.971,176.1849,176.1943,18704.0
2018-02-20 10:30:00,188.13,188.39,187.42,187.45,21913.0,176.0539,176.2972,175.3895,175.4176,21913.0
2018-02-20 10:40:00,187.43,188.04,187.16,187.95,27918.0,175.3989,175.9697,175.1462,175.8855,27918.0
2018-02-20 10:50:00,188.0,188.0,187.38,187.67,12579.0,175.9323,175.9323,175.3521,175.6235,12579.0
2018-02-20 11:00:00,187.79,188.21,187.78,187.99,22273.0,175.7358,176.1288,175.7264,175.9229,22273.0
2018-02-20 11:10:00,187.94,188.06,187.64,187.8,16467.0,175.8761,175.9884,175.5954,175.7451,16467.0
2018-02-20 11:20:00,187.84,188.51,187.84,188.5,20962.0,175.7825,176.4095,175.7825,176.4002,20962.0
2018-02-20 11:30:00,188.39,188.48,188.0,188.19,14142.0,176.2972,176.3815,175.9323,176.1101,14142.0
2018-02-20 11:40:00,188.2,188.33,187.8,187.91,13159.0,176.1194,176.2411,175.7451,175.8481,13159.0
2018-02-20 11:50:00,187.96,188.44,187.91,188.29,14434.0,175.8948,176.344,175.8481,176.2037,14434.0
2018-02-20 12:00:00,188.3,188.46,187.79,188.33,14506.0,176.213,176.3628,175.7358,176.2411,14506.0
2018-02-20 12:10:00,188.26,188.44,188.1,188.17,8021.0,176.1756,176.344,176.0259,176.0914,8021.0
2018-02-20 12:20:00,188.07,188.45,187.92,187.92,7251.0,175.9978,176.3534,175.8574,175.8574,7251.0
2018-02-20 12:30:00,188.01,188.15,187.81,188.03,36157.0,175.9416,176.0726,175.7545,175.9604,36157.0
2018-02-20 12:40:00,188.02,188.35,188.01,188.31,9313.0,175.951,176.2598,175.9416,176.2224,9313.0
2018-02-20 12:50:00,188.36,188.69,188.24,188.58,7207.0,176.2692,176.578,176.1569,176.475,7207.0
2018-02-20 13:00:00,188.5,188.62,188.15,188.36,8757.0,176.4002,176.5125,176.0726,176.2692,8757.0
2018-02-20 13:10:00,188.21,188.33,187.97,188.28,4201.0,176.1288,176.2411,175.9042,176.1943,4201.0
2018-02-20 13:20:00,188.35,188.35,187.89,188.11,5440.0,176.2598,176.2598,175.8293,176.0352,5440.0
2018-02-20 13:30:00,188.03,188.39,188.03,188.35,7960.0,175.9604,176.2972,175.9604,176.2598,7960.0
2018-02-20 13:40:00,188.38,188.77,188.32,188.66,7046.0,176.2879,176.6529,176.2317,176.5499,7046.0
2018-02-20 13:50:00,188.72,188.76,188.41,188.71,4751.0,176.6061,176.6435,176.316,176.5967,4751.0
2018-02-20 14:00:00,188.73,188.76,188.05,188.18,11613.0,176.6154,176.6435,175.9791,176.1007,11613.0
2018-02-20 14:10:00,188.07,188.07,187.63,187.77,12870.0,175.9978,175.9978,175.586,175.717,12870.0
2018-02-20 14:20:00,187.74,187.98,187.69,187.78,12244.0,175.689,175.9136,175.6422,175.7264,12244.0
2018-02-20 14:30:00,187.85,188.42,187.85,188.38,6293.0,175.7919,176.3253,175.7919,176.2879,6293.0
2018-02-20 14:40:00,188.29,188.38,187.98,188.06,5742.0,176.2037,176.2879,175.9136,175.9884,5742.0
2018-02-20 14:50:00,188.01,188.13,187.71,187.79,9525.0,175.9416,176.0539,175.6609,175.7358,9525.0
2018-02-20 15:00:00,187.87,188.4,187.67,187.67,16268.0,175.8106,176.3066,175.6235,175.6235,16268.0
2018-02-20 15:10:00,187.75,187.9,187.49,187.49,9806.0,175.6983,175.8387,175.455,175.455,9806.0
2018-02-20 15:20:00,187.5,187.77,187.2,187.76,10433.0,175.4644,175.717,175.1836,175.7077,10433.0
2018-02-20 15:30:00,187.81,187.96,187.57,187.75,15074.0,175.7545,175.8948,175.5299,175.6983,15074.0
2018-02-20 15:40:00,187.84,188.08,187.4,188.02,27264.0,175.7825,176.0071,175.3708,175.951,27264.0
2018-02-20 15:50:00,188.06,188.23,187.87,187.91,60630.0,175.9884,176.1475,175.8106,175.8481,60630.0
2018-02-21 09:30:00,187.6,188.8,187.6,188.8,23606.0,175.558,176.6809,175.558,176.6809,23606.0
2018-02-21 09:40:00,188.66,189.8,188.15,189.8,31850.0,176.5499,177.6167,176.0726,177.6167,31850.0
2018-02-21 09:50:00,189.8,190.32,188.42,188.64,23600.0,177.6167,178.1034,176.3253,176.5312,23600.0
2018-02-21 10:00:00,188.63,188.98,188.49,188.87,10815.0,176.5218,176.8494,176.3908,176.7464,10815.0
2018-02-21 10:10:00,188.91,189.04,188.67,188.88,10465.0,176.7839,176.9055,176.5593,176.7558,10465.0
2018-02-21 10:20:00,188.88,189.09,188.58,188.85,8888.0,176.7558,176.9523,176.475,176.7277,8888.0
2018-02-21 10:30:00,188.86,189.7,188.82,189.7,10869.0,176.7371,177.5232,176.6996,177.5232,10869.0
2018-02-21 10:40:00,189.72,190.28,189.6,190.23,9535.0,177.5419,178.0659,177.4296,178.0191,9535.0
2018-02-21 10:50:00,190.15,190.22,189.76,190.02,8742.0,177.9443,178.0098,177.5793,177.8226,8742.0
2018-02-21 11:00:00,190.02,190.14,189.9,190.14,3562.0,177.8226,177.9349,177.7103,177.9349,3562.0
2018-02-21 11:10:00,190.13,190.13,189.12,189.13,9759.0,177.9256,177.9256,176.9804,176.9897,9759.0
2018-02-21 11:20:00,189.27,189.46,189.05,189.46,11103.0,177.1208,177.2986,176.9149,177.2986,11103.0
2018-02-21 11:30:00,189.44,189.69,189.4,189.62,7610.0,177.2798,177.5138,177.2424,177.4483,7610.0
2018-02-21 11:40:00,189.62,189.77,189.38,189.47,13303.0,177.4483,177.5887,177.2237,177.3079,13303.0
2018-02-21 11:50:00,189.45,189.6,189.41,189.6,9851.0,177.2892,177.4296,177.2518,177.4296,9851.0
2018-02-21 12:00:00,189.49,189.54,189.06,189.08,10805.0,177.3266,177.3734,176.9242,176.943,10805.0
2018-02-21 12:10:00,189.08,189.34,189.08,189.34,8565.0,176.943,177.1863,176.943,177.1863,8565.0
2018-02-21 12:20:00,189.35,189.35,188.89,189.13,7618.0,177.1956,177.1956,176.7651,176.9897,7618.0
2018-02-21 12:30:00,189.13,189.44,189.11,189.34,8006.0,176.9897,177.2798,176.971,177.1863,8006.0
2018-02-21 12:40:00,189.4,189.49,189.28,189.38,8495.0,177.2424,177.3266,177.1301,177.2237,8495.0
2018-02-21 12:50:00,189.49,189.73,189.46,189.62,5700.0,177.3266,177.5512,177.2986,177.4483,5700.0
2018-02-21 13:00:00,189.71,189.95,189.62,189.87,5713.0,177.5325,177.7571,177.4483,177.6822,5713.0
2018-02-21 13:10:00,189.85,190.24,189.83,190.24,8093.0,177.6635,178.0285,177.6448,178.0285,8093.0
2018-02-21 13:20:00,190.2,190.26,189.94,189.95,6498.0,177.9911,178.0472,177.7477,177.7571,6498.0
2018-02-21 13:30:00,190.03,190.16,189.83,189.84,4002.0,177.832,177.9536,177.6448,177.6542,4002.0
2018-02-21 13:40:00,189.79,189.83,189.54,189.83,6349.0,177.6074,177.6448,177.3734,177.6448,6349.0
2018-02-21 13:50:00,189.82,190.12,189.79,189.99,7587.0,177.6355,177.9162,177.6074,177.7945,7587.0
2018-02-21 14:00:00,189.94,190.77,189.72,190.53,24380.0,177.7477,178.5245,177.5419,178.2999,24380.0
2018-02-21 14:10:00,190.56,190.79,190.21,190.69,12220.0,178.328,178.5432,178.0004,178.4496,12220.0
2018-02-21 14:20:00,190.79,191.22,190.45,190.65,11566.0,178.5432,178.9456,178.225,178.4122,11566.0
2018-02-21 14:30:00,190.66,190.84,190.42,190.67,16144.0,178.4215,178.59,178.1969,178.4309,16144.0
2018-02-21 14:40:00,190.71,190.83,189.85,189.85,15294.0,178.4683,178.5806,177.6635,177.6635,15294.0
2018-02-21 14:50:00,189.84,190.02,189.4,189.6,19408.0,177.6542,177.8226,177.2424,177.4296,19408.0
2018-02-21 15:00:00,189.46,189.46,188.5,188.75,16193.0,177.2986,177.2986,176.4002,176.6341,16193.0
2018-02-21 15:10:00,188.7,188.91,188.2,188.71,13777.0,176.5873,176.7839,176.1194,176.5967,13777.0
2018-02-21 15:20:00,188.74,188.89,188.31,188.89,18531.0,176.6248,176.7651,176.2224,176.7651,18531.0
2018-02-21 15:30:00,188.93,189.2,188.61,188.65,29479.0,176.8026,177.0552,176.5031,176.5406,29479.0
2018-02-21 15:40:00,188.53,188.69,188.17,188.26,26651.0,176.4283,176.578,176.0914,176.1756,26651.0
2018-02-21 15:50:00,188.25,188.45,187.52,187.59,83289.0,176.1662,176.3534,175.4831,175.5486,83289.0
2018-02-22 09:30:00,188.21,188.81,187.61,188.73,24740.0,176.1288,176.6903,175.5673,176.6154,24740.0
2018-02-22 09:40:00,188.8,189.03,187.95,187.99,12133.0,176.6809,176.8962,175.8855,175.9229,12133.0
2018-02-22 09:50:00,187.95,188.23,187.3,187.94,39347.0,175.8855,176.1475,175.2772,175.8761,39347.0
2018-02-22 10:00:00,188.11,188.11,187.24,187.54,20835.0,176.0352,176.0352,175.2211,175.5018,20835.0
2018-02-22 10:10:00,187.49,187.72,187.07,187.18,31842.0,175.455,175.6703,175.062,175.1649,31842.0
2018-02-22 10:20:00,187.35,187.82,187.26,187.26,22836.0,175.324,175.7638,175.2398,175.2398,22836.0
2018-02-22 10:30:00,187.35,187.5,187.15,187.5,8748.0,175.324,175.4644,175.1368,175.4644,8748.0
2018-02-22 10:40:00,187.73,188.3,187.66,188.21,9849.0,175.6796,176.213,175.6141,176.1288,9849.0
2018-02-22 10:50:00,188.26,188.64,187.63,188.01,26551.0,176.1756,176.5312,175.586,175.9416,26551.0
2018-02-22 11:00:00,187.84,188.05,187.66,187.99,30566.0,175.7825,175.9791,175.6141,175.9229,30566.0
2018-02-22 11:10:00,188.02,188.37,187.83,188.12,38423.0,175.951,176.2785,175.7732,176.0446,38423.0
2018-02-22 11:20:00,188.06,188.4,187.91,188.33,14423.0,175.9884,176.3066,175.8481,176.2411,14423.0
2018-02-22 11:30:00,188.24,188.47,188.08,188.47,32238.0,176.1569,176.3721,176.0071,176.3721,32238.0
2018-02-22 11:40:00,188.5,188.95,188.5,188.86,12908.0,176.4002,176.8213,176.4002,176.7371,12908.0
2018-02-22 11:50:00,188.81,188.93,188.34,188.41,11922.0,176.6903,176.8026,176.2505,176.316,11922.0
2018-02-22 12:00:00,188.4,189.05,188.4,189.05,12801.0,176.3066,176.9149,176.3066,176.9149,12801.0
2018-02-22 12:10:00,189.09,189.34,188.96,189.14,15242.0,176.9523,177.1863,176.8307,176.9991,15242.0
2018-02-22 12:20:00,189.2,189.34,188.86,188.91,12256.0,177.0552,177.1863,176.7371,176.7839,12256.0
2018-02-22 12:30:00,188.95,188.96,188.58,188.78,5650.0,176.8213,176.8307,176.475,176.6622,5650.0
2018-02-22 12:40:00,188.85,188.99,188.45,188.6,12197.0,176.7277,176.8587,176.3534,176.4938,12197.0
2018-02-22 12:50:00,188.42,189.04,188.29,188.58,14670.0,176.3253,176.9055,176.2037,176.475,14670.0
2018-02-22 13:00:00,188.66,189.04,188.63,188.88,10503.0,176.5499,176.9055,176.5218,176.7558,10503.0
2018-02-22 13:10:00,188.83,188.89,188.41,188.49,8099.0,176.709,176.7651,176.316,176.3908,8099.0
2018-02-22 13:20:00,188.59,188.95,188.58,188.83,6870.0,176.4844,176.8213,176.475,176.709,6870.0
2018-02-22 13:30:00,188.78,188.78,188.46,188.57,4440.0,176.6622,176.6622,176.3628,176.4657,4440.0
2018-02-22 13:40:00,188.54,188.54,187.97,188.06,5689.0,176.4376,176.4376,175.9042,175.9884,5689.0
2018-02-22 13:50:00,188.16,188.62,188.16,188.5,9575.0,176.082,176.5125,176.082,176.4002,9575.0
2018-02-22 14:00:00,188.52,188.75,188.49,188.49,5000.0,176.4189,176.6341,176.3908,176.3908,5000.0
2018-02-22 14:10:00,188.34,188.72,188.23,188.5,6400.0,176.2505,176.6061,176.1475,176.4002,6400.0
2018-02-22 14:20:00,188.46,188.54,188.0,188.52,12363.0,176.3628,176.4376,175.9323,176.4189,12363.0
2018-02-22 14:30:00,188.6,188.69,188.52,188.62,6591.0,176.4938,176.578,176.4189,176.5125,6591.0
2018-02-22 14:40:00,188.59,188.59,188.04,188.21,9156.0,176.4844,176.4844,175.9697,176.1288,9156.0
2018-02-22 14:50:00,188.19,188.26,187.48,187.63,15812.0,176.1101,176.1756,175.4457,175.586,15812.0
2018-02-22 15:00:00,187.52,187.84,187.38,187.5,20510.0,175.4831,175.7825,175.3521,175.4644,20510.0
2018-02-22 15:10:00,187.54,187.99,187.54,187.92,13663.0,175.5018,175.9229,175.5018,175.8574,13663.0
2018-02-22 15:20:00,187.98,188.26,187.86,187.86,10322.0,175.9136,176.1756,175.8013,175.8013,10322.0
2018-02-22 15:30:00,187.85,188.14,187.77,187.85,14916.0,175.7919,176.0633,175.717,175.7919,14916.0
2018-02-22 15:40:00,187.94,188.17,187.37,187.41,25435.0,175.8761,176.0914,175.3427,175.3801,25435.0
2018-02-22 15:50:00,187.53,188.19,187.53,187.81,66592.0,175.4924,176.1101,175.4924,175.7545,66592.0
2018-02-23 09:30:00,188.24,188.87,187.85,188.87,21452.0,176.6164,177.2075,176.2505,177.2075,21452.0
2018-02-23 09:40:00,188.7,189.41,188.32,188.34,14993.0,177.048,177.7142,176.6915,176.7102,14993.0
2018-02-23 09:50:00,188.43,188.88,188.27,188.57,15840.0,176.7947,177.2169,176.6446,176.926,15840.0
2018-02-23 10:00:00,188.74,189.0,188.42,188.42,26730.0,177.0855,177.3295,176.7853,176.7853,26730.0
2018-02-23 10:10:00,188.36,188.7,188.25,188.65,16537.0,176.729,177.048,176.6258,177.0011,16537.0
2018-02-23 10:20:00,188.67,188.74,188.16,188.5,9282.0,177.0199,177.0855,176.5413,176.8603,9282.0
2018-02-23 10:30:00,188.66,189.43,188.65,189.38,30107.0,177.0105,177.7329,177.0011,177.686,30107.0
2018-02-23 10:40:00,189.43,189.91,189.35,189.39,26671.0,177.7329,178.1833,177.6579,177.6954,26671.0
2018-02-23 10:50:00,189.36,189.37,188.97,189.03,13875.0,177.6672,177.6766,177.3013,177.3576,13875.0
2018-02-23 11:00:00,189.06,189.68,189.05,189.56,19500.0,177.3858,177.9675,177.3764,177.8549,19500.0
2018-02-23 11:10:00,189.63,189.77,189.3,189.3,12632.0,177.9206,178.0519,177.611,177.611,12632.0
2018-02-23 11:20:00,189.29,189.58,189.29,189.48,13100.0,177.6016,177.8737,177.6016,177.7798,13100.0
2018-02-23 11:30:00,189.48,189.52,189.14,189.52,10806.0,177.7798,177.8174,177.4608,177.8174,10806.0
2018-02-23 11:40:00,189.54,189.59,189.34,189.46,8815.0,177.8361,177.883,177.6485,177.7611,8815.0
2018-02-23 11:50:00,189.46,190.06,189.43,189.86,10139.0,177.7611,178.324,177.7329,178.1364,10139.0
2018-02-23 12:00:00,189.87,190.11,189.8,189.82,22925.0,178.1458,178.3709,178.0801,178.0988,22925.0
2018-02-23 12:10:00,189.85,190.14,189.73,190.14,10456.0,178.127,178.3991,178.0144,178.3991,10456.0
2018-02-23 12:20:00,190.11,190.14,189.53,189.54,8337.0,178.3709,178.3991,177.8267,177.8361,8337.0
2018-02-23 12:30:00,189.63,189.67,189.38,189.65,11547.0,177.9206,177.9581,177.686,177.9393,11547.0
2018-02-23 12:40:00,189.63,189.89,189.5,189.86,10541.0,177.9206,178.1645,177.7986,178.1364,10541.0
2018-02-23 12:50:00,189.81,190.18,189.81,190.04,13924.0,178.0895,178.4366,178.0895,178.3053,13924.0
2018-02-23 13:00:00,190.06,190.06,189.74,189.8,13065.0,178.324,178.324,178.0238,178.0801,13065.0
2018-02-23 13:10:00,189.79,190.02,189.6,189.99,16080.0,178.0707,178.2865,177.8924,178.2583,16080.0
2018-02-23 13:20:00,189.92,190.18,189.91,190.14,10189.0,178.1927,178.4366,178.1833,178.3991,10189.0
2018-02-23 13:30:00,190.14,190.27,190.06,190.2,13180.0,178.3991,178.5211,178.324,178.4554,13180.0
2018-02-23 13:40:00,190.19,190.38,190.19,190.24,7582.0,178.446,178.6243,178.446,178.4929,7582.0
2018-02-23 13:50:00,190.22,190.49,190.15,190.49,7524.0,178.4741,178.7275,178.4085,178.7275,7524.0
2018-02-23 14:00:00,190.54,190.6,190.08,190.18,13595.0,178.7744,178.8307,178.3428,178.4366,13595.0
2018-02-23 14:10:00,190.26,190.56,190.18,190.41,14518.0,178.5117,178.7931,178.4366,178.6524,14518.0
2018-02-23 14:20:00,190.35,190.64,190.34,190.37,10478.0,178.5961,178.8682,178.5867,178.6149,10478.0
2018-02-23 14:30:00,190.42,190.48,190.01,190.2,12389.0,178.6618,178.7181,178.2771,178.4554,12389.0
2018-02-23 14:40:00,190.11,190.47,190.11,190.45,57086.0,178.3709,178.7087,178.3709,178.6899,57086.0
2018-02-23 14:50:00,190.46,190.78,190.45,190.77,12269.0,178.6993,178.9996,178.6899,178.9902,12269.0
2018-02-23 15:00:00,190.77,191.25,190.77,191.18,16338.0,178.9902,179.4405,178.9902,179.3749,16338.0
2018-02-23 15:10:00,191.2,191.57,191.16,191.53,20673.0,179.3936,179.7408,179.3561,179.7033,20673.0
2018-02-23 15:20:00,191.5,191.91,191.44,191.44,23867.0,179.6751,180.0598,179.6188,179.6188,23867.0
2018-02-23 15:30:00,191.4,191.6,190.95,191.08,35357.0,179.5813,179.7689,179.1591,179.281,35357.0
2018-02-23 15:40:00,191.05,191.25,190.96,191.18,34629.0,179.2529,179.4405,179.1684,179.3749,34629.0
2018-02-23 15:50:00,191.13,191.68,191.06,191.64,72698.0,179.3279,179.844,179.2623,179.8065,72698.0
2018-02-26 09:30:00,192.46,193.0,191.77,192.62,38167.0,180.5758,181.0825,179.9284,180.7259,38167.0
2018-02-26 09:40:00,192.72,192.91,192.11,192.67,29743.0,180.8198,180.998,180.2474,180.7729,29743.0
2018-02-26 09:50:00,192.66,192.78,192.16,192.72,27512.0,180.7635,180.8761,180.2943,180.8198,27512.0
2018-02-26 10:00:00,192.86,193.0,192.19,192.47,35182.0,180.9511,181.0825,180.3225,180.5852,35182.0
2018-02-26 10:10:00,192.43,192.51,191.73,192.07,25210.0,180.5477,180.6227,179.8909,180.2099,25210.0
2018-02-26 10:20:00,192.15,192.21,191.67,191.83,22724.0,180.285,180.3413,179.8346,179.9847,22724.0
2018-02-26 10:30:00,191.92,192.2,191.72,191.98,18420.0,180.0692,180.3319,179.8815,180.1255,18420.0
2018-02-26 10:40:00,191.97,192.45,191.69,191.7,16311.0,180.1161,180.5664,179.8534,179.8628,16311.0
2018-02-26 10:50:00,191.74,191.85,191.55,191.58,14469.0,179.9003,180.0035,179.722,179.7502,14469.0
2018-02-26 11:00:00,191.69,192.18,191.45,192.11,15574.0,179.8534,180.3131,179.6282,180.2474,15574.0
2018-02-26 11:10:00,192.03,192.23,191.81,192.23,18750.0,180.1724,180.36,179.966,180.36,18750.0
2018-02-26 11:20:00,192.23,192.39,191.86,192.1,11666.0,180.36,180.5101,180.0129,180.2381,11666.0
2018-02-26 11:30:00,192.14,192.25,191.86,192.03,13182.0,180.2756,180.3788,180.0129,180.1724,13182.0
2018-02-26 11:40:00,191.97,192.08,191.77,192.07,10272.0,180.1161,180.2193,179.9284,180.2099,10272.0
2018-02-26 11:50:00,192.08,192.36,191.89,191.9,12070.0,180.2193,180.482,180.041,180.0504,12070.0
2018-02-26 12:00:00,191.89,192.6,191.87,192.54,10889.0,180.041,180.7072,180.0223,180.6509,10889.0
2018-02-26 12:10:00,192.56,192.91,192.27,192.47,18613.0,180.6696,180.998,180.3976,180.5852,18613.0
2018-02-26 12:20:00,192.53,192.68,192.32,192.59,8291.0,180.6415,180.7822,180.4445,180.6978,8291.0
2018-02-26 12:30:00,192.59,192.77,192.26,192.5,12427.0,180.6978,180.8667,180.3882,180.6134,12427.0
2018-02-26 12:40:00,192.47,192.91,192.34,192.91,9348.0,180.5852,180.998,180.4632,180.998,9348.0
2018-02-26 12:50:00,192.92,193.0,192.62,192.75,9119.0,181.0074,181.0825,180.7259,180.8479,9119.0
2018-02-26 13:00:00,192.8,192.93,192.73,192.84,9931.0,180.8948,181.0168,180.8292,180.9324,9931.0
2018-02-26 13:10:00,192.92,192.94,192.46,192.58,9050.0,181.0074,181.0262,180.5758,180.6884,9050.0
2018-02-26 13:20:00,192.55,192.84,192.44,192.84,13390.0,180.6603,180.9324,180.5571,180.9324,13390.0
2018-02-26 13:30:00,192.78,192.86,192.46,192.5,11732.0,180.8761,180.9511,180.5758,180.6134,11732.0
2018-02-26 13:40:00,192.53,192.61,192.36,192.36,11406.0,180.6415,180.7166,180.482,180.482,11406.0
2018-02-26 13:50:00,192.36,192.54,192.29,192.45,36473.0,180.482,180.6509,180.4163,180.5664,36473.0
2018-02-26 14:00:00,192.4,192.65,192.34,192.55,15213.0,180.5195,180.7541,180.4632,180.6603,15213.0
2018-02-26 14:10:00,192.5,192.63,192.38,192.57,12935.0,180.6134,180.7353,180.5008,180.679,12935.0
2018-02-26 14:20:00,192.53,192.74,192.41,192.43,18175.0,180.6415,180.8385,180.5289,180.5477,18175.0
2018-02-26 14:30:00,192.4,192.8,192.38,192.65,13733.0,180.5195,180.8948,180.5008,180.7541,13733.0
2018-02-26 14:40:00,192.56,192.62,192.47,192.48,11308.0,180.6696,180.7259,180.5852,180.5946,11308.0
2018-02-26 14:50:00,192.5,192.69,192.36,192.53,22577.0,180.6134,180.7916,180.482,180.6415,22577.0
2018-02-26 15:00:00,192.53,193.07,192.5,193.02,11614.0,180.6415,181.1482,180.6134,181.1012,11614.0
2018-02-26 15:10:00,193.0,193.12,192.86,193.04,19681.0,181.0825,181.1951,180.9511,181.12,19681.0
2018-02-26 15:20:00,193.05,193.12,192.68,192.79,34555.0,181.1294,181.1951,180.7822,180.8854,34555.0
2018-02-26 15:30:00,192.74,193.02,192.58,193.01,25198.0,180.8385,181.1012,180.6884,181.0919,25198.0
2018-02-26 15:40:00,193.01,193.04,192.51,192.84,33771.0,181.0919,181.12,180.6227,180.9324,33771.0
2018-02-26 15:50:00,192.85,193.34,192.67,193.27,74641.0,180.9417,181.4015,180.7729,181.3358,74641.0
2018-02-27 09:30:00,193.29,195.35,193.29,194.71,32385.0,181.3546,183.2874,181.3546,182.6869,32385.0
2018-02-27 09:40:00,194.7,194.7,193.82,194.09,19885.0,182.6775,182.6775,181.8518,182.1052,19885.0
2018-02-27 09:50:00,194.07,194.07,192.94,193.24,10600.0,182.0864,182.0864,181.0262,181.3077,10600.0
2018-02-27 10:00:00,193.25,194.05,193.01,194.05,14071.0,181.317,182.0676,181.0919,182.0676,14071.0
2018-02-27 10:10:00,193.95,194.3,193.64,194.21,20845.0,181.9738,182.3022,181.683,182.2178,20845.0
2018-02-27 10:20:00,194.29,194.55,193.94,194.03,14440.0,182.2928,182.5368,181.9644,182.0489,14440.0
2018-02-27 10:30:00,194.06,194.18,193.09,193.09,34801.0,182.077,182.1896,181.1669,181.1669,34801.0
2018-02-27 10:40:00,193.3,193.44,192.7,193.09,10963.0,181.364,181.4953,180.801,181.1669,10963.0
2018-02-27 10:50:00,193.14,193.57,192.69,193.5,13882.0,181.2138,181.6173,180.7916,181.5516,13882.0
2018-02-27 11:00:00,193.45,194.15,193.26,194.15,16552.0,181.5047,182.1615,181.3264,182.1615,16552.0
2018-02-27 11:10:00,194.17,194.75,194.17,194.33,16521.0,182.1802,182.7244,182.1802,182.3304,16521.0
2018-02-27 11:20:00,194.32,194.87,194.07,194.87,13532.0,182.321,182.837,182.0864,182.837,13532.0
2018-02-27 11:30:00,194.88,195.47,194.5,194.5,26524.0,182.8464,183.4,182.4899,182.4899,26524.0
2018-02-27 11:40:00,194.39,194.77,194.1,194.5,16725.0,182.3866,182.7432,182.1146,182.4899,16725.0
2018-02-27 11:50:00,194.46,194.59,193.96,194.43,14223.0,182.4523,182.5743,181.9832,182.4242,14223.0
2018-02-27 12:00:00,194.49,194.67,194.2,194.61,11493.0,182.4805,182.6494,182.2084,182.5931,11493.0
2018-02-27 12:10:00,194.59,194.81,194.01,194.01,14424.0,182.5743,182.7807,182.0301,182.0301,14424.0
2018-02-27 12:20:00,194.03,194.5,193.9,194.5,15721.0,182.0489,182.4899,181.9269,182.4899,15721.0
2018-02-27 12:30:00,194.43,194.87,194.36,194.7,9992.0,182.4242,182.837,182.3585,182.6775,9992.0
2018-02-27 12:40:00,194.78,194.83,194.28,194.72,11659.0,182.7526,182.7995,182.2834,182.6963,11659.0
2018-02-27 12:50:00,194.63,195.08,194.63,195.01,12848.0,182.6118,183.034,182.6118,182.9684,12848.0
2018-02-27 13:00:00,194.91,195.05,194.3,195.05,11088.0,182.8745,183.0059,182.3022,183.0059,11088.0
2018-02-27 13:10:00,194.9,195.17,194.52,195.03,15604.0,182.8652,183.1185,182.5086,182.9871,15604.0
2018-02-27 13:20:00,195.09,195.1,194.81,194.85,19464.0,183.0434,183.0528,182.7807,182.8182,19464.0
2018-02-27 13:30:00,194.8,194.8,194.4,194.56,10446.0,182.7713,182.7713,182.396,182.5462,10446.0
2018-02-27 13:40:00,194.43,194.68,194.26,194.31,8900.0,182.4242,182.6587,182.2647,182.3116,8900.0
2018-02-27 13:50:00,194.22,194.55,194.01,194.21,11874.0,182.2271,182.5368,182.0301,182.2178,11874.0
2018-02-27 14:00:00,194.28,194.44,193.95,194.24,15845.0,182.2834,182.4336,181.9738,182.2459,15845.0
2018-02-27 14:10:00,194.26,194.32,193.96,194.0,20215.0,182.2647,182.321,181.9832,182.0207,20215.0
2018-02-27 14:20:00,194.06,194.44,193.9,194.38,16629.0,182.077,182.4336,181.9269,182.3773,16629.0
2018-02-27 14:30:00,194.31,194.74,194.24,194.24,9506.0,182.3116,182.715,182.2459,182.2459,9506.0
2018-02-27 14:40:00,194.19,194.2,193.82,194.0,35770.0,182.199,182.2084,181.8518,182.0207,35770.0
2018-02-27 14:50:00,194.0,194.35,193.92,194.1,27979.0,182.0207,182.3491,181.9457,182.1146,27979.0
2018-02-27 15:00:00,194.01,194.27,193.74,193.74,38431.0,182.0301,182.2741,181.7768,181.7768,38431.0
2018-02-27 15:10:00,193.68,193.95,193.57,193.72,18815.0,181.7205,181.9738,181.6173,181.758,18815.0
2018-02-27 15:20:00,193.75,194.01,193.66,194.0,35276.0,181.7862,182.0301,181.7017,182.0207,35276.0
2018-02-27 15:30:00,193.95,194.08,193.49,193.71,26456.0,181.9738,182.0958,181.5422,181.7486,26456.0
2018-02-27 15:40:00,193.67,193.91,193.39,193.88,36487.0,181.7111,181.9363,181.4484,181.9081,36487.0
2018-02-27 15:50:00,193.85,193.85,193.08,193.1,94908.0,181.88,181.88,181.1575,181.1763,94908.0
2018-02-28 09:30:00,194.0,194.68,193.3,193.97,35411.0,182.0207,182.6587,181.364,181.9926,35411.0
2018-02-28 09:40:00,194.14,194.74,193.94,194.52,15150.0,182.1521,182.715,181.9644,182.5086,15150.0
2018-02-28 09:50:00,194.55,195.57,194.55,195.35,22701.0,182.5368,183.4938,182.5368,183.2874,22701.0
2018-02-28 10:00:00,195.4,195.4,194.05,194.42,23044.0,183.3343,183.3343,182.0676,182.4148,23044.0
2018-02-28 10:10:00,194.49,194.95,194.45,194.94,14158.0,182.4805,182.9121,182.4429,182.9027,14158.0
2018-02-28 10:20:00,194.97,195.18,194.85,195.18,19077.0,182.9308,183.1279,182.8182,183.1279,19077.0
2018-02-28 10:30:00,195.09,195.68,194.96,195.53,14355.0,183.0434,183.597,182.9215,183.4563,14355.0
2018-02-28 10:40:00,195.58,195.67,195.2,195.39,14104.0,183.5032,183.5876,183.1466,183.3249,14104.0
2018-02-28 10:50:00,195.4,195.52,194.65,195.05,30244.0,183.3343,183.4469,182.6306,183.0059,30244.0
2018-02-28 11:00:00,195.06,195.09,194.39,194.43,13325.0,183.0153,183.0434,182.3866,182.4242,13325.0
2018-02-28 11:10:00,194.22,194.4,193.99,194.26,10321.0,182.2271,182.396,182.0113,182.2647,10321.0
2018-02-28 11:20:00,194.32,194.65,194.16,194.51,14667.0,182.321,182.6306,182.1709,182.4992,14667.0
2018-02-28 11:30:00,194.49,194.52,193.8,193.98,20015.0,182.4805,182.5086,181.8331,182.002,20015.0
2018-02-28 11:40:00,193.93,194.35,193.87,194.25,15063.0,181.9551,182.3491,181.8988,182.2553,15063.0
2018-02-28 11:50:00,194.3,194.79,194.14,194.77,7187.0,182.3022,182.7619,182.1521,182.7432,7187.0
2018-02-28 12:00:00,194.7,194.74,194.36,194.65,7692.0,182.6775,182.715,182.3585,182.6306,7692.0
2018-02-28 12:10:00,194.6,194.6,194.32,194.37,8468.0,182.5837,182.5837,182.321,182.3679,8468.0
2018-02-28 12:20:00,194.4,194.64,194.27,194.4,6806.0,182.396,182.6212,182.2741,182.396,6806.0
2018-02-28 12:30:00,194.26,194.68,194.22,194.68,4250.0,182.2647,182.6587,182.2271,182.6587,4250.0
2018-02-28 12:40:00,194.62,195.17,194.55,195.17,8735.0,182.6024,183.1185,182.5368,183.1185,8735.0
2018-02-28 12:50:00,195.05,195.13,194.81,194.81,6594.0,183.0059,183.081,182.7807,182.7807,6594.0
2018-02-28 13:00:00,194.78,194.79,194.5,194.5,8121.0,182.7526,182.7619,182.4899,182.4899,8121.0
2018-02-28 13:10:00,194.52,194.79,194.51,194.79,5816.0,182.5086,182.7619,182.4992,182.7619,5816.0
2018-02-28 13:20:00,194.65,194.95,194.65,194.9,6830.0,182.6306,182.9121,182.6306,182.8652,6830.0
2018-02-28 13:30:00,194.92,195.01,194.81,194.89,7817.0,182.8839,182.9684,182.7807,182.8558,7817.0
2018-02-28 13:40:00,194.92,195.32,194.92,195.09,6919.0,182.8839,183.2592,182.8839,183.0434,6919.0
2018-02-28 13:50:00,195.01,195.64,194.94,195.56,9217.0,182.9684,183.5595,182.9027,183.4844,9217.0
2018-02-28 14:00:00,195.53,195.81,195.48,195.63,8806.0,183.4563,183.719,183.4093,183.5501,8806.0
2018-02-28 14:10:00,195.63,195.73,195.49,195.6,9209.0,183.5501,183.6439,183.4187,183.5219,9209.0
2018-02-28 14:20:00,195.64,195.93,195.54,195.79,13159.0,183.5595,183.8316,183.4656,183.7002,13159.0
2018-02-28 14:30:00,195.67,195.67,194.83,194.83,8161.0,183.5876,183.5876,182.7995,182.7995,8161.0
2018-02-28 14:40:00,194.81,195.02,194.54,194.66,8064.0,182.7807,182.9777,182.5274,182.64,8064.0
2018-02-28 14:50:00,194.49,194.62,193.96,194.04,19504.0,182.4805,182.6024,181.9832,182.0583,19504.0
2018-02-28 15:00:00,194.04,194.21,193.76,194.06,14067.0,182.0583,182.2178,181.7956,182.077,14067.0
2018-02-28 15:10:00,194.12,194.16,193.55,193.64,10412.0,182.1333,182.1709,181.5985,181.683,10412.0
2018-02-28 15:20:00,193.55,193.55,192.89,193.03,19376.0,181.5985,181.5985,180.9793,181.1106,19376.0
2018-02-28 15:30:00,193.04,193.27,192.82,193.27,14691.0,181.12,181.3358,180.9136,181.3358,14691.0
2018-02-28 15:40:00,193.2,193.3,192.14,192.17,63957.0,181.2701,181.364,180.2756,180.3037,63957.0
2018-02-28 15:50:00,192.1,192.41,191.72,191.73,100855.0,180.2381,180.5289,179.8815,179.8909,100855.0
2018-03-01 09:30:00,191.14,192.99,191.01,191.44,49198.0,179.3373,181.0731,179.2154,179.6188,49198.0
2018-03-01 09:40:00,191.53,191.53,190.09,191.34,41990.0,179.7033,179.7033,178.3522,179.525,41990.0
2018-03-01 09:50:00,191.24,191.29,190.46,190.84,18309.0,179.4312,179.4781,178.6993,179.0559,18309.0
2018-03-01 10:00:00,190.78,191.98,190.53,190.98,25735.0,178.9996,180.1255,178.765,179.1872,25735.0
2018-03-01 10:10:00,190.97,191.25,190.59,190.79,24157.0,179.1778,179.4405,178.8213,179.0089,24157.0
2018-03-01 10:20:00,190.88,191.55,190.58,191.48,34763.0,179.0934,179.722,178.8119,179.6563,34763.0
2018-03-01 10:30:00,191.59,192.38,191.22,191.87,29606.0,179.7595,180.5008,179.4124,180.0223,29606.0
2018-03-01 10:40:00,191.87,192.02,191.22,191.51,26218.0,180.0223,180.163,179.4124,179.6845,26218.0
2018-03-01 10:50:00,191.5,191.51,191.04,191.07,15885.0,179.6751,179.6845,179.2435,179.2717,15885.0
2018-03-01 11:00:00,191.02,191.55,190.69,191.3,25604.0,179.2247,179.722,178.9151,179.4875,25604.0
2018-03-01 11:10:00,191.21,191.54,190.92,190.99,39640.0,179.403,179.7126,179.1309,179.1966,39640.0
2018-03-01 11:20:00,191.04,191.16,190.48,190.67,20237.0,179.2435,179.3561,178.7181,178.8964,20237.0
2018-03-01 11:30:00,190.79,191.22,190.7,191.07,17939.0,179.0089,179.4124,178.9245,179.2717,17939.0
2018-03-01 11:40:00,191.08,191.65,190.96,191.54,15367.0,179.281,179.8158,179.1684,179.7126,15367.0
2018-03-01 11:50:00,191.54,192.06,191.3,191.77,13994.0,179.7126,180.2005,179.4875,179.9284,13994.0
2018-03-01 12:00:00,191.75,191.75,190.72,190.86,18588.0,179.9097,179.9097,178.9433,179.0746,18588.0
2018-03-01 12:10:00,190.99,191.23,190.67,190.7,17725.0,179.1966,179.4218,178.8964,178.9245,17725.0
2018-03-01 12:20:00,190.57,190.78,190.24,190.54,18551.0,178.8025,178.9996,178.4929,178.7744,18551.0
2018-03-01 12:30:00,190.6,190.92,189.95,190.88,20601.0,178.8307,179.1309,178.2208,179.0934,20601.0
2018-03-01 12:40:00,190.89,191.23,190.67,190.88,19810.0,179.1028,179.4218,178.8964,179.0934,19810.0
2018-03-01 12:50:00,191.02,191.06,190.53,190.72,22618.0,179.2247,179.2623,178.765,178.9433,22618.0
2018-03-01 13:00:00,190.6,190.6,189.1,189.44,17765.0,178.8307,178.8307,177.4233,177.7423,17765.0
2018-03-01 13:10:00,189.31,189.88,189.13,189.73,15159.0,177.6203,178.1551,177.4514,178.0144,15159.0
2018-03-01 13:20:00,189.71,190.27,189.53,190.04,14949.0,177.9956,178.5211,177.8267,178.3053,14949.0
2018-03-01 13:30:00,190.04,190.21,189.64,189.81,24135.0,178.3053,178.4648,177.93,178.0895,24135.0
2018-03-01 13:40:00,189.79,189.91,189.06,189.37,15998.0,178.0707,178.1833,177.3858,177.6766,15998.0
2018-03-01 13:50:00,189.38,189.69,188.97,189.11,14303.0,177.686,177.9769,177.3013,177.4327,14303.0
2018-03-01 14:00:00,189.01,189.18,188.27,188.66,24917.0,177.3389,177.4984,176.6446,177.0105,24917.0
2018-03-01 14:10:00,188.53,188.76,187.84,188.5,20627.0,176.8885,177.1043,176.2411,176.8603,20627.0
2018-03-01 14:20:00,188.46,189.09,188.39,188.85,14080.0,176.8228,177.4139,176.7571,177.1887,14080.0
2018-03-01 14:30:00,189.07,189.12,188.07,188.14,21445.0,177.3952,177.4421,176.4569,176.5226,21445.0
2018-03-01 14:40:00,188.22,188.94,188.11,188.31,26606.0,176.5976,177.2732,176.4944,176.6821,26606.0
2018-03-01 14:50:00,188.3,188.59,187.9,188.4,26058.0,176.6727,176.9448,176.2974,176.7665,26058.0
2018-03-01 15:00:00,188.23,188.85,187.65,188.73,21080.0,176.607,177.1887,176.0628,177.0761,21080.0
2018-03-01 15:10:00,188.66,189.65,188.43,189.65,28200.0,177.0105,177.9393,176.7947,177.9393,28200.0
2018-03-01 15:20:00,189.69,189.86,189.27,189.56,28996.0,177.9769,178.1364,177.5828,177.8549,28996.0
2018-03-01 15:30:00,189.57,189.81,188.4,188.53,22435.0,177.8643,178.0895,176.7665,176.8885,22435.0
2018-03-01 15:40:00,188.48,189.25,188.14,189.23,36630.0,176.8416,177.564,176.5226,177.5453,36630.0
2018-03-01 15:50:00,189.19,189.79,189.13,189.41,123222.0,177.5077,178.0707,177.4514,177.7142,123222.0
2018-03-02 09:30:00,187.86,187.86,185.58,186.59,68302.0,176.2599,176.2599,174.1207,175.0683,68302.0
2018-03-02 09:40:00,186.52,187.22,186.15,187.22,16781.0,175.0026,175.6594,174.6555,175.6594,16781.0
2018-03-02 09:50:00,186.94,187.3,186.02,186.35,28082.0,175.3967,175.7344,174.5335,174.8431,28082.0
2018-03-02 10:00:00,186.48,187.17,186.32,186.91,16413.0,174.9651,175.6125,174.815,175.3685,16413.0
2018-03-02 10:10:00,186.62,187.03,186.06,186.18,36192.0,175.0964,175.4811,174.571,174.6836,36192.0
2018-03-02 10:20:00,186.19,186.72,185.73,186.35,44156.0,174.693,175.1903,174.2614,174.8431,44156.0
2018-03-02 10:30:00,186.66,187.64,186.52,187.59,9098.0,175.134,176.0535,175.0026,176.0065,9098.0
2018-03-02 10:40:00,187.6,188.57,187.6,188.4,21362.0,176.0159,176.926,176.0159,176.7665,21362.0
2018-03-02 10:50:00,188.42,188.48,187.8,188.11,12052.0,176.7853,176.8416,176.2036,176.4944,12052.0
2018-03-02 11:00:00,188.04,188.38,187.85,187.85,10316.0,176.4288,176.7478,176.2505,176.2505,10316.0
2018-03-02 11:10:00,187.79,188.28,187.44,187.66,10429.0,176.1942,176.6539,175.8658,176.0722,10429.0
2018-03-02 11:20:00,187.74,188.43,187.64,188.43,13331.0,176.1473,176.7947,176.0535,176.7947,13331.0
2018-03-02 11:30:00,188.51,188.51,187.77,188.03,16606.0,176.8697,176.8697,176.1754,176.4194,16606.0
2018-03-02 11:40:00,188.12,188.91,188.12,188.86,14577.0,176.5038,177.245,176.5038,177.1981,14577.0
2018-03-02 11:50:00,188.84,189.0,188.59,189.0,8267.0,177.1794,177.3295,176.9448,177.3295,8267.0
2018-03-02 12:00:00,189.1,189.36,188.5,188.93,13693.0,177.4233,177.6672,176.8603,177.2638,13693.0
2018-03-02 12:10:00,189.02,189.1,188.38,188.5,15256.0,177.3482,177.4233,176.7478,176.8603,15256.0
2018-03-02 12:20:00,188.66,189.01,188.46,188.84,9838.0,177.0105,177.3389,176.8228,177.1794,9838.0
2018-03-02 12:30:00,188.87,188.87,188.5,188.7,11132.0,177.2075,177.2075,176.8603,177.048,11132.0
2018-03-02 12:40:00,188.65,189.22,188.62,189.16,10678.0,177.0011,177.5359,176.9729,177.4796,10678.0
2018-03-02 12:50:00,189.21,189.57,189.02,189.31,10180.0,177.5265,177.8643,177.3482,177.6203,10180.0
2018-03-02 13:00:00,189.27,189.38,188.93,189.02,17400.0,177.5828,177.686,177.2638,177.3482,17400.0
2018-03-02 13:10:00,189.02,189.02,188.5,188.66,11266.0,177.3482,177.3482,176.8603,177.0105,11266.0
2018-03-02 13:20:00,188.54,188.68,188.01,188.01,9729.0,176.8979,177.0292,176.4006,176.4006,9729.0
2018-03-02 13:30:00,188.19,188.35,187.64,187.93,11176.0,176.5695,176.7196,176.0535,176.3255,11176.0
2018-03-02 13:40:00,187.9,188.25,187.72,188.09,13470.0,176.2974,176.6258,176.1285,176.4757,13470.0
2018-03-02 13:50:00,188.22,188.38,187.69,188.03,11940.0,176.5976,176.7478,176.1004,176.4194,11940.0
2018-03-02 14:00:00,188.02,188.38,187.87,188.37,16597.0,176.41,176.7478,176.2693,176.7384,16597.0
2018-03-02 14:10:00,188.26,188.61,188.15,188.45,17054.0,176.6352,176.9636,176.532,176.8134,17054.0
2018-03-02 14:20:00,188.35,188.46,188.05,188.16,6954.0,176.7196,176.8228,176.4381,176.5413,6954.0
2018-03-02 14:30:00,188.11,188.38,187.98,188.38,8683.0,176.4944,176.7478,176.3725,176.7478,8683.0
2018-03-02 14:40:00,188.56,188.62,188.19,188.61,9800.0,176.9166,176.9729,176.5695,176.9636,9800.0
2018-03-02 14:50:00,188.6,188.69,188.24,188.33,14645.0,176.9542,177.0386,176.6164,176.7008,14645.0
2018-03-02 15:00:00,188.25,188.32,187.77,188.05,14108.0,176.6258,176.6915,176.1754,176.4381,14108.0
2018-03-02 15:10:00,188.05,188.14,187.76,188.13,20110.0,176.4381,176.5226,176.166,176.5132,20110.0
2018-03-02 15:20:00,188.12,188.46,188.05,188.32,16938.0,176.5038,176.8228,176.4381,176.6915,16938.0
2018-03-02 15:30:00,188.32,189.11,188.32,189.11,26850.0,176.6915,177.4327,176.6915,177.4327,26850.0
2018-03-02 15:40:00,189.22,189.33,188.5,188.7,41901.0,177.5359,177.6391,176.8603,177.048,41901.0
2018-03-02 15:50:00,188.76,189.21,188.71,188.95,108601.0,177.1043,177.5265,177.0574,177.2826,108601.0
2018-03-05 09:30:00,187.4,188.59,186.04,186.96,25974.0,175.8283,176.9448,174.5523,175.4154,25974.0
2018-03-05 09:40:00,187.11,187.31,186.13,186.15,29011.0,175.5562,175.7438,174.6367,174.6555,29011.0
2018-03-05 09:50:00,186.25,186.81,186.1,186.42,11069.0,174.7493,175.2747,174.6085,174.9088,11069.0
2018-03-05 10:00:00,186.4,187.1,186.38,186.9,18863.0,174.89,175.5468,174.8713,175.3591,18863.0
2018-03-05 10:10:00,186.92,187.09,186.47,186.85,10957.0,175.3779,175.5374,174.9557,175.3122,10957.0
2018-03-05 10:20:00,186.79,187.11,186.33,186.72,17177.0,175.2559,175.5562,174.8243,175.1903,17177.0
2018-03-05 10:30:00,186.63,186.9,186.39,186.64,14368.0,175.1058,175.3591,174.8806,175.1152,14368.0
2018-03-05 10:40:00,186.81,187.24,186.6,187.16,17968.0,175.2747,175.6782,175.0777,175.6031,17968.0
2018-03-05 10:50:00,187.18,188.35,186.96,188.35,8408.0,175.6219,176.7196,175.4154,176.7196,8408.0
2018-03-05 11:00:00,188.24,188.91,188.23,188.84,9380.0,176.6164,177.245,176.607,177.1794,9380.0
2018-03-05 11:10:00,188.84,188.99,188.36,188.98,7374.0,177.1794,177.3201,176.729,177.3107,7374.0
2018-03-05 11:20:00,188.85,189.49,188.85,189.25,6383.0,177.1887,177.7892,177.1887,177.564,6383.0
2018-03-05 11:30:00,189.16,189.54,189.12,189.54,7360.0,177.4796,177.8361,177.4421,177.8361,7360.0
2018-03-05 11:40:00,189.67,190.34,189.67,189.89,12285.0,177.9581,178.5867,177.9581,178.1645,12285.0
2018-03-05 11:50:00,189.98,190.02,189.15,189.46,6998.0,178.249,178.2865,177.4702,177.7611,6998.0
2018-03-05 12:00:00,189.48,190.1,189.48,190.1,3895.0,177.7798,178.3616,177.7798,178.3616,3895.0
2018-03-05 12:10:00,190.1,190.11,189.52,189.59,21625.0,178.3616,178.3709,177.8174,177.883,21625.0
2018-03-05 12:20:00,189.43,189.43,188.91,189.2,4400.0,177.7329,177.7329,177.245,177.5171,4400.0
2018-03-05 12:30:00,189.2,189.37,189.08,189.24,7903.0,177.5171,177.6766,177.4045,177.5547,7903.0
2018-03-05 12:40:00,189.31,189.77,189.25,189.69,4558.0,177.6203,178.0519,177.564,177.9769,4558.0
2018-03-05 12:50:00,189.8,189.97,189.73,189.94,8005.0,178.0801,178.2396,178.0144,178.2114,8005.0
2018-03-05 13:00:00,190.03,190.24,190.01,190.15,11236.0,178.2959,178.4929,178.2771,178.4085,11236.0
2018-03-05 13:10:00,190.12,190.3,189.67,189.77,10122.0,178.3803,178.5492,177.9581,178.0519,10122.0
2018-03-05 13:20:00,189.74,190.05,189.58,189.58,6875.0,178.0238,178.3146,177.8737,177.8737,6875.0
2018-03-05 13:30:00,189.57,189.75,189.35,189.63,7346.0,177.8643,178.0332,177.6579,177.9206,7346.0
2018-03-05 13:40:00,189.68,189.99,189.64,189.84,10989.0,177.9675,178.2583,177.93,178.1176,10989.0
2018-03-05 13:50:00,189.9,190.36,189.84,190.32,6188.0,178.1739,178.6055,178.1176,178.568,6188.0
2018-03-05 14:00:00,190.44,190.65,190.23,190.44,11002.0,178.6806,178.8776,178.4835,178.6806,11002.0
2018-03-05 14:10:00,190.5,190.5,189.46,189.46,13554.0,178.7369,178.7369,177.7611,177.7611,13554.0
2018-03-05 14:20:00,189.4,190.36,189.37,190.09,10720.0,177.7048,178.6055,177.6766,178.3522,10720.0
2018-03-05 14:30:00,190.18,190.51,190.16,190.51,6930.0,178.4366,178.7462,178.4178,178.7462,6930.0
2018-03-05 14:40:00,190.41,190.69,190.36,190.45,7687.0,178.6524,178.9151,178.6055,178.6899,7687.0
2018-03-05 14:50:00,190.63,190.82,190.46,190.72,9202.0,178.8588,179.0371,178.6993,178.9433,9202.0
2018-03-05 15:00:00,190.72,191.0,190.47,190.47,10887.0,178.9433,179.206,178.7087,178.7087,10887.0
2018-03-05 15:10:00,190.42,190.61,190.22,190.43,10705.0,178.6618,178.8401,178.4741,178.6712,10705.0
2018-03-05 15:20:00,190.48,190.72,190.21,190.26,12789.0,178.7181,178.9433,178.4648,178.5117,12789.0
2018-03-05 15:30:00,190.3,190.57,190.06,190.41,21172.0,178.5492,178.8025,178.324,178.6524,21172.0
2018-03-05 15:40:00,190.42,190.92,190.42,190.63,28329.0,178.6618,179.1309,178.6618,178.8588,28329.0
2018-03-05 15:50:00,190.63,190.84,190.26,190.34,95641.0,178.8588,179.0559,178.5117,178.5867,95641.0
2018-03-06 09:30:00,190.7,191.0,189.78,190.04,53893.0,178.9245,179.206,178.0613,178.3053,53893.0
2018-03-06 09:40:00,189.77,189.98,188.85,189.57,23238.0,178.0519,178.249,177.1887,177.8643,23238.0
2018-03-06 09:50:00,189.61,189.84,189.16,189.25,21950.0,177.9018,178.1176,177.4796,177.564,21950.0
2018-03-06 10:00:00,189.05,189.72,188.98,189.62,20803.0,177.3764,178.005,177.3107,177.9112,20803.0
2018-03-06 10:10:00,189.44,189.79,188.93,189.58,15587.0,177.7423,178.0707,177.2638,177.8737,15587.0
2018-03-06 10:20:00,189.67,189.89,189.37,189.77,14128.0,177.9581,178.1645,177.6766,178.0519,14128.0
2018-03-06 10:30:00,189.81,189.91,189.21,189.28,15206.0,178.0895,178.1833,177.5265,177.5922,15206.0
2018-03-06 10:40:00,189.29,189.4,188.74,188.87,10487.0,177.6016,177.7048,177.0855,177.2075,10487.0
2018-03-06 10:50:00,188.83,188.99,188.29,188.37,15981.0,177.17,177.3201,176.6633,176.7384,15981.0
2018-03-06 11:00:00,188.5,189.21,188.5,189.18,17652.0,176.8603,177.5265,176.8603,177.4984,17652.0
2018-03-06 11:10:00,189.25,189.99,189.17,189.87,19635.0,177.564,178.2583,177.489,178.1458,19635.0
2018-03-06 11:20:00,189.87,189.87,189.39,189.53,13734.0,178.1458,178.1458,177.6954,177.8267,13734.0
2018-03-06 11:30:00,189.59,189.59,189.28,189.37,6685.0,177.883,177.883,177.5922,177.6766,6685.0
2018-03-06 11:40:00,189.26,189.64,189.2,189.59,11108.0,177.5734,177.93,177.5171,177.883,11108.0
2018-03-06 11:50:00,189.57,189.58,189.26,189.42,10964.0,177.8643,177.8737,177.5734,177.7235,10964.0
2018-03-06 12:00:00,189.46,189.77,189.42,189.69,9158.0,177.7611,178.0519,177.7235,177.9769,9158.0
2018-03-06 12:10:00,189.66,189.92,189.65,189.79,6091.0,177.9487,178.1927,177.9393,178.0707,6091.0
2018-03-06 12:20:00,189.75,189.84,189.21,189.21,5380.0,178.0332,178.1176,177.5265,177.5265,5380.0
2018-03-06 12:30:00,189.28,189.73,189.28,189.67,8482.0,177.5922,178.0144,177.5922,177.9581,8482.0
2018-03-06 12:40:00,189.7,190.18,189.56,190.18,8157.0,177.9863,178.4366,177.8549,178.4366,8157.0
2018-03-06 12:50:00,190.27,190.79,190.24,190.79,10453.0,178.5211,179.0089,178.4929,179.0089,10453.0
2018-03-06 13:00:00,190.9,191.05,190.74,190.92,8473.0,179.1122,179.2529,178.962,179.1309,8473.0
2018-03-06 13:10:00,190.89,191.07,190.82,190.82,6050.0,179.1028,179.2717,179.0371,179.0371,6050.0
2018-03-06 13:20:00,190.89,190.89,190.64,190.82,6021.0,179.1028,179.1028,178.8682,179.0371,6021.0
2018-03-06 13:30:00,190.84,190.96,190.6,190.7,6331.0,179.0559,179.1684,178.8307,178.9245,6331.0
2018-03-06 13:40:00,190.71,190.76,190.23,190.23,8311.0,178.9339,178.9808,178.4835,178.4835,8311.0
2018-03-06 13:50:00,190.24,190.35,190.03,190.31,5600.0,178.4929,178.5961,178.2959,178.5586,5600.0
2018-03-06 14:00:00,190.33,190.43,190.18,190.33,7804.0,178.5773,178.6712,178.4366,178.5773,7804.0
2018-03-06 14:10:00,190.29,190.47,190.12,190.33,6818.0,178.5398,178.7087,178.3803,178.5773,6818.0
2018-03-06 14:20:00,190.33,190.61,190.33,190.51,9235.0,178.5773,178.8401,178.5773,178.7462,9235.0
2018-03-06 14:30:00,190.52,191.2,190.52,191.11,8173.0,178.7556,179.3936,178.7556,179.3092,8173.0
2018-03-06 14:40:00,191.17,191.32,191.05,191.16,7203.0,179.3655,179.5062,179.2529,179.3561,7203.0
2018-03-06 14:50:00,191.18,191.25,191.02,191.22,6836.0,179.3749,179.4405,179.2247,179.4124,6836.0
2018-03-06 15:00:00,191.2,191.22,190.89,191.13,11891.0,179.3936,179.4124,179.1028,179.3279,11891.0
2018-03-06 15:10:00,190.98,191.03,190.8,190.97,8802.0,179.1872,179.2341,179.0183,179.1778,8802.0
2018-03-06 15:20:00,190.97,191.31,190.86,191.31,12229.0,179.1778,179.4968,179.0746,179.4968,12229.0
2018-03-06 15:30:00,191.33,191.4,190.85,190.86,14074.0,179.5156,179.5813,179.0652,179.0746,14074.0
2018-03-06 15:40:00,190.87,191.06,190.73,190.81,34786.0,179.084,179.2623,178.9526,179.0277,34786.0
2018-03-06 15:50:00,190.81,191.05,190.78,191.04,59510.0,179.0277,179.2529,178.9996,179.2435,59510.0
2018-03-07 09:30:00,189.0,189.49,187.66,188.93,77711.0,177.3295,177.7892,176.0722,177.2638,77711.0
2018-03-07 09:40:00,188.95,190.11,188.74,189.62,18481.0,177.2826,178.3709,177.0855,177.9112,18481.0
2018-03-07 09:50:00,189.62,189.84,189.02,189.02,19599.0,177.9112,178.1176,177.3482,177.3482,19599.0
2018-03-07 10:00:00,189.18,189.39,188.44,188.47,26392.0,177.4984,177.6954,176.8041,176.8322,26392.0
2018-03-07 10:10:00,188.54,188.65,187.76,188.01,48349.0,176.8979,177.0011,176.166,176.4006,48349.0
2018-03-07 10:20:00,188.1,188.88,188.0,188.28,22368.0,176.485,177.2169,176.3912,176.6539,22368.0
2018-03-07 10:30:00,188.36,189.28,188.29,189.28,18209.0,176.729,177.5922,176.6633,177.5922,18209.0
2018-03-07 10:40:00,189.28,189.45,188.99,189.26,9630.0,177.5922,177.7517,177.3201,177.5734,9630.0
2018-03-07 10:50:00,189.37,189.44,189.05,189.25,10225.0,177.6766,177.7423,177.3764,177.564,10225.0
2018-03-07 11:00:00,189.25,189.46,188.71,188.93,12245.0,177.564,177.7611,177.0574,177.2638,12245.0
2018-03-07 11:10:00,188.89,189.09,188.34,188.37,13319.0,177.2263,177.4139,176.7102,176.7384,13319.0
2018-03-07 11:20:00,188.48,188.48,188.06,188.43,13299.0,176.8416,176.8416,176.4475,176.7947,13299.0
2018-03-07 11:30:00,188.48,188.76,188.36,188.61,19729.0,176.8416,177.1043,176.729,176.9636,19729.0
2018-03-07 11:40:00,188.71,188.91,188.47,188.61,12623.0,177.0574,177.245,176.8322,176.9636,12623.0
2018-03-07 11:50:00,188.55,188.78,188.01,188.01,12173.0,176.9073,177.1231,176.4006,176.4006,12173.0
2018-03-07 12:00:00,188.04,188.15,187.59,187.77,20311.0,176.4288,176.532,176.0065,176.1754,20311.0
2018-03-07 12:10:00,187.7,187.71,187.07,187.2,33548.0,176.1097,176.1191,175.5186,175.6406,33548.0
2018-03-07 12:20:00,187.2,187.45,187.2,187.33,22718.0,175.6406,175.8752,175.6406,175.7626,22718.0
2018-03-07 12:30:00,187.41,187.48,187.2,187.2,21127.0,175.8377,175.9033,175.6406,175.6406,21127.0
2018-03-07 12:40:00,187.2,188.35,187.12,188.31,10092.0,175.6406,176.7196,175.5656,176.6821,10092.0
2018-03-07 12:50:00,188.25,189.07,188.14,188.74,14818.0,176.6258,177.3952,176.5226,177.0855,14818.0
2018-03-07 13:00:00,188.67,188.9,188.37,188.51,24887.0,177.0199,177.2356,176.7384,176.8697,24887.0
2018-03-07 13:10:00,188.38,188.52,188.08,188.46,8629.0,176.7478,176.8791,176.4663,176.8228,8629.0
2018-03-07 13:20:00,188.42,188.79,188.25,188.68,15308.0,176.7853,177.1324,176.6258,177.0292,15308.0
2018-03-07 13:30:00,188.78,188.94,188.3,188.43,12936.0,177.1231,177.2732,176.6727,176.7947,12936.0
2018-03-07 13:40:00,188.38,188.6,188.28,188.37,12693.0,176.7478,176.9542,176.6539,176.7384,12693.0
2018-03-07 13:50:00,188.5,188.58,188.34,188.35,6988.0,176.8603,176.9354,176.7102,176.7196,6988.0
2018-03-07 14:00:00,188.48,188.51,188.28,188.49,10793.0,176.8416,176.8697,176.6539,176.851,10793.0
2018-03-07 14:10:00,188.5,188.66,188.5,188.58,19225.0,176.8603,177.0105,176.8603,176.9354,19225.0
2018-03-07 14:20:00,188.59,188.69,188.22,188.22,29262.0,176.9448,177.0386,176.5976,176.5976,29262.0
2018-03-07 14:30:00,188.26,188.63,188.26,188.49,20341.0,176.6352,176.9823,176.6352,176.851,20341.0
2018-03-07 14:40:00,188.53,188.62,188.25,188.41,19696.0,176.8885,176.9729,176.6258,176.7759,19696.0
2018-03-07 14:50:00,188.4,188.67,187.95,188.09,23032.0,176.7665,177.0199,176.3443,176.4757,23032.0
2018-03-07 15:00:00,188.05,188.99,188.03,188.94,38535.0,176.4381,177.3201,176.4194,177.2732,38535.0
2018-03-07 15:10:00,188.95,189.24,188.95,189.02,17753.0,177.2826,177.5547,177.2826,177.3482,17753.0
2018-03-07 15:20:00,189.02,189.22,188.85,189.2,21106.0,177.3482,177.5359,177.1887,177.5171,21106.0
2018-03-07 15:30:00,189.23,189.63,189.23,189.45,24855.0,177.5453,177.9206,177.5453,177.7517,24855.0
2018-03-07 15:40:00,189.54,189.94,189.53,189.77,31118.0,177.8361,178.2114,177.8267,178.0519,31118.0
2018-03-07 15:50:00,189.79,189.85,189.32,189.71,130417.0,178.0707,178.127,177.6297,177.9956,130417.0
2018-03-08 09:30:00,190.0,190.83,189.55,189.86,39312.0,178.2677,179.0465,177.8455,178.1364,39312.0
2018-03-08 09:40:00,190.09,191.51,190.09,190.85,34994.0,178.3522,179.6845,178.3522,179.0652,34994.0
2018-03-08 09:50:00,190.89,190.99,190.45,190.81,32684.0,179.1028,179.1966,178.6899,179.0277,32684.0
2018-03-08 10:00:00,190.74,191.13,190.42,190.42,25867.0,178.962,179.3279,178.6618,178.6618,25867.0
2018-03-08 10:10:00,190.68,191.05,190.66,190.71,20955.0,178.9057,179.2529,178.887,178.9339,20955.0
2018-03-08 10:20:00,190.68,190.99,190.42,190.42,24146.0,178.9057,179.1966,178.6618,178.6618,24146.0
2018-03-08 10:30:00,190.37,190.5,190.07,190.09,15398.0,178.6149,178.7369,178.3334,178.3522,15398.0
2018-03-08 10:40:00,190.09,190.5,190.0,190.45,14268.0,178.3522,178.7369,178.2677,178.6899,14268.0
2018-03-08 10:50:00,190.42,190.81,190.34,190.55,18369.0,178.6618,179.0277,178.5867,178.7838,18369.0
2018-03-08 11:00:00,190.55,191.08,190.47,191.07,24994.0,178.7838,179.281,178.7087,179.2717,24994.0
2018-03-08 11:10:00,191.11,191.85,191.08,191.54,25599.0,179.3092,180.0035,179.281,179.7126,25599.0
2018-03-08 11:20:00,191.67,191.95,191.53,191.85,37895.0,179.8346,180.0973,179.7033,180.0035,37895.0
2018-03-08 11:30:00,191.82,192.11,191.67,191.81,29007.0,179.9753,180.2474,179.8346,179.966,29007.0
2018-03-08 11:40:00,191.73,191.73,191.02,191.27,17490.0,179.8909,179.8909,179.2247,179.4593,17490.0
2018-03-08 11:50:00,191.27,191.36,191.0,191.18,35494.0,179.4593,179.5437,179.206,179.3749,35494.0
2018-03-08 12:00:00,191.26,191.39,190.6,190.66,58337.0,179.4499,179.5719,178.8307,178.887,58337.0
2018-03-08 12:10:00,190.59,190.6,190.14,190.44,12613.0,178.8213,178.8307,178.3991,178.6806,12613.0
2018-03-08 12:20:00,190.47,190.95,190.47,190.77,8017.0,178.7087,179.1591,178.7087,178.9902,8017.0
2018-03-08 12:30:00,190.76,190.94,190.51,190.75,10072.0,178.9808,179.1497,178.7462,178.9714,10072.0
2018-03-08 12:40:00,190.79,191.09,190.64,191.04,8806.0,179.0089,179.2904,178.8682,179.2435,8806.0
2018-03-08 12:50:00,190.99,191.08,190.58,190.75,8686.0,179.1966,179.281,178.8119,178.9714,8686.0
2018-03-08 13:00:00,190.77,191.06,190.71,191.03,15208.0,178.9902,179.2623,178.9339,179.2341,15208.0
2018-03-08 13:10:00,191.08,191.09,190.78,190.9,5325.0,179.281,179.2904,178.9996,179.1122,5325.0
2018-03-08 13:20:00,190.9,190.99,190.39,190.48,15431.0,179.1122,179.1966,178.6336,178.7181,15431.0
2018-03-08 13:30:00,190.42,190.76,190.34,190.55,9500.0,178.6618,178.9808,178.5867,178.7838,9500.0
2018-03-08 13:40:00,190.54,190.66,190.39,190.5,18199.0,178.7744,178.887,178.6336,178.7369,18199.0
2018-03-08 13:50:00,190.57,190.98,190.52,190.8,14176.0,178.8025,179.1872,178.7556,179.0183,14176.0
2018-03-08 14:00:00,190.83,190.84,190.46,190.46,17740.0,179.0465,179.0559,178.6993,178.6993,17740.0
2018-03-08 14:10:00,190.48,190.75,190.42,190.75,18269.0,178.7181,178.9714,178.6618,178.9714,18269.0
2018-03-08 14:20:00,190.75,190.92,190.7,190.91,13526.0,178.9714,179.1309,178.9245,179.1215,13526.0
2018-03-08 14:30:00,190.91,191.22,190.65,191.22,13139.0,179.1215,179.4124,178.8776,179.4124,13139.0
2018-03-08 14:40:00,191.25,191.26,191.05,191.26,17289.0,179.4405,179.4499,179.2529,179.4499,17289.0
2018-03-08 14:50:00,191.25,191.59,191.16,191.59,19496.0,179.4405,179.7595,179.3561,179.7595,19496.0
2018-03-08 15:00:00,191.63,192.16,191.62,191.92,17975.0,179.7971,180.2943,179.7877,180.0692,17975.0
2018-03-08 15:10:00,191.84,192.33,191.72,192.33,19559.0,179.9941,180.4539,179.8815,180.4539,19559.0
2018-03-08 15:20:00,192.37,192.69,192.34,192.58,29881.0,180.4914,180.7916,180.4632,180.6884,29881.0
2018-03-08 15:30:00,192.56,192.57,191.8,192.09,32731.0,180.6696,180.679,179.9566,180.2287,32731.0
2018-03-08 15:40:00,192.06,192.11,191.44,191.8,35757.0,180.2005,180.2474,179.6188,179.9566,35757.0
2018-03-08 15:50:00,191.81,192.45,191.81,192.28,163646.0,179.966,180.5664,179.966,180.4069,163646.0
2018-03-09 09:30:00,193.93,195.28,193.82,194.77,82312.0,181.9551,183.2217,181.8518,182.7432,82312.0
2018-03-09 09:40:00,194.63,194.73,193.03,193.24,55725.0,182.6118,182.7057,181.1106,181.3077,55725.0
2018-03-09 09:50:00,193.34,194.49,193.24,194.43,37265.0,181.4015,182.4805,181.3077,182.4242,37265.0
2018-03-09 10:00:00,194.25,195.27,194.25,195.07,39055.0,182.2553,183.2123,182.2553,183.0247,39055.0
2018-03-09 10:10:00,195.16,195.54,194.67,195.53,28200.0,183.1091,183.4656,182.6494,183.4563,28200.0
2018-03-09 10:20:00,195.52,195.97,195.14,195.64,46294.0,183.4469,183.8691,183.0903,183.5595,46294.0
2018-03-09 10:30:00,195.64,196.0,195.4,195.66,14175.0,183.5595,183.8972,183.3343,183.5782,14175.0
2018-03-09 10:40:00,195.74,196.14,195.34,195.69,14479.0,183.6533,184.0286,183.278,183.6064,14479.0
2018-03-09 10:50:00,195.58,195.84,195.31,195.54,36865.0,183.5032,183.7471,183.2498,183.4656,36865.0
2018-03-09 11:00:00,195.5,195.64,195.21,195.35,12392.0,183.4281,183.5595,183.156,183.2874,12392.0
2018-03-09 11:10:00,195.38,195.46,195.05,195.05,26512.0,183.3155,183.3906,183.0059,183.0059,26512.0
2018-03-09 11:20:00,195.13,195.24,194.97,195.22,13671.0,183.081,183.1842,182.9308,183.1654,13671.0
2018-03-09 11:30:00,195.22,195.92,195.15,195.84,16050.0,183.1654,183.8222,183.0997,183.7471,16050.0
2018-03-09 11:40:00,195.86,195.91,195.5,195.66,27008.0,183.7659,183.8128,183.4281,183.5782,27008.0
2018-03-09 11:50:00,195.66,195.66,195.06,195.15,13012.0,183.5782,183.5782,183.0153,183.0997,13012.0
2018-03-09 12:00:00,195.16,195.3,194.8,194.8,38187.0,183.1091,183.2405,182.7713,182.7713,38187.0
2018-03-09 12:10:00,194.82,195.2,194.74,195.2,17869.0,182.7901,183.1466,182.715,183.1466,17869.0
2018-03-09 12:20:00,195.25,195.33,194.96,195.0,6126.0,183.1935,183.2686,182.9215,182.959,6126.0
2018-03-09 12:30:00,195.0,195.76,195.0,195.49,9484.0,182.959,183.6721,182.959,183.4187,9484.0
2018-03-09 12:40:00,195.55,195.69,195.47,195.69,9034.0,183.475,183.6064,183.4,183.6064,9034.0
2018-03-09 12:50:00,195.68,195.68,195.17,195.18,10987.0,183.597,183.597,183.1185,183.1279,10987.0
2018-03-09 13:00:00,195.1,195.31,195.09,195.17,7227.0,183.0528,183.2498,183.0434,183.1185,7227.0
2018-03-09 13:10:00,195.08,195.97,195.08,195.97,16200.0,183.034,183.8691,183.034,183.8691,16200.0
2018-03-09 13:20:00,195.94,195.96,195.6,195.72,7982.0,183.8409,183.8597,183.5219,183.6345,7982.0
2018-03-09 13:30:00,195.74,195.89,195.66,195.66,24930.0,183.6533,183.794,183.5782,183.5782,24930.0
2018-03-09 13:40:00,195.75,195.78,195.36,195.75,17604.0,183.6627,183.6908,183.2968,183.6627,17604.0
2018-03-09 13:50:00,195.72,195.73,195.34,195.41,9269.0,183.6345,183.6439,183.278,183.3437,9269.0
2018-03-09 14:00:00,195.39,195.5,195.34,195.43,14376.0,183.3249,183.4281,183.278,183.3624,14376.0
2018-03-09 14:10:00,195.48,195.63,195.27,195.35,12467.0,183.4093,183.5501,183.2123,183.2874,12467.0
2018-03-09 14:20:00,195.26,195.32,194.97,195.05,39683.0,183.2029,183.2592,182.9308,183.0059,39683.0
2018-03-09 14:30:00,195.05,195.2,194.94,195.0,21986.0,183.0059,183.1466,182.9027,182.959,21986.0
2018-03-09 14:40:00,195.02,195.05,194.74,194.79,18019.0,182.9777,183.0059,182.715,182.7619,18019.0
2018-03-09 14:50:00,194.82,194.84,194.5,194.51,28188.0,182.7901,182.8089,182.4899,182.4992,28188.0
2018-03-09 15:00:00,194.56,194.84,194.52,194.6,22440.0,182.5462,182.8089,182.5086,182.5837,22440.0
2018-03-09 15:10:00,194.65,194.71,194.52,194.62,16592.0,182.6306,182.6869,182.5086,182.6024,16592.0
2018-03-09 15:20:00,194.62,194.81,194.47,194.64,26434.0,182.6024,182.7807,182.4617,182.6212,26434.0
2018-03-09 15:30:00,194.66,194.89,194.55,194.56,37157.0,182.64,182.8558,182.5368,182.5462,37157.0
2018-03-09 15:40:00,194.59,194.67,194.09,194.14,63586.0,182.5743,182.6494,182.1052,182.1521,63586.0
2018-03-09 15:50:00,194.15,194.97,194.15,194.91,113468.0,182.1615,182.9308,182.1615,182.8745,113468.0
2018-03-12 09:30:00,194.14,195.59,194.14,195.32,21414.0,182.1521,183.5126,182.1521,183.2592,21414.0
2018-03-12 09:40:00,195.21,195.29,194.45,194.52,14581.0,183.156,183.2311,182.4429,182.5086,14581.0
2018-03-12 09:50:00,194.66,194.75,194.22,194.67,16757.0,182.64,182.7244,182.2271,182.6494,16757.0
2018-03-12 10:00:00,194.68,194.93,194.52,194.73,24824.0,182.6587,182.8933,182.5086,182.7057,24824.0
2018-03-12 10:10:00,194.72,195.4,194.66,195.29,14145.0,182.6963,183.3343,182.64,183.2311,14145.0
2018-03-12 10:20:00,195.39,195.62,195.04,195.13,14393.0,183.3249,183.5407,182.9965,183.081,14393.0
2018-03-12 10:30:00,195.01,195.02,194.61,194.92,7512.0,182.9684,182.9777,182.5931,182.8839,7512.0
2018-03-12 10:40:00,194.92,195.05,194.71,194.81,14848.0,182.8839,183.0059,182.6869,182.7807,14848.0
2018-03-12 10:50:00,194.86,195.05,194.49,194.57,12701.0,182.8276,183.0059,182.4805,182.5555,12701.0
2018-03-12 11:00:00,194.45,194.65,193.88,194.02,10663.0,182.4429,182.6306,181.9081,182.0395,10663.0
2018-03-12 11:10:00,193.98,194.4,193.9,194.4,9739.0,182.002,182.396,181.9269,182.396,9739.0
2018-03-12 11:20:00,194.31,194.31,193.9,194.17,8908.0,182.3116,182.3116,181.9269,182.1802,8908.0
2018-03-12 11:30:00,194.18,194.93,194.1,194.93,15460.0,182.1896,182.8933,182.1146,182.8933,15460.0
2018-03-12 11:40:00,194.86,195.02,194.65,194.72,12113.0,182.8276,182.9777,182.6306,182.6963,12113.0
2018-03-12 11:50:00,194.72,194.86,194.61,194.74,8507.0,182.6963,182.8276,182.5931,182.715,8507.0
2018-03-12 12:00:00,194.73,195.19,194.72,195.16,9914.0,182.7057,183.1372,182.6963,183.1091,9914.0
2018-03-12 12:10:00,195.18,195.94,195.17,195.69,24286.0,183.1279,183.8409,183.1185,183.6064,24286.0
2018-03-12 12:20:00,195.69,195.74,195.46,195.48,14983.0,183.6064,183.6533,183.3906,183.4093,14983.0
2018-03-12 12:30:00,195.39,195.83,195.39,195.79,21527.0,183.3249,183.7377,183.3249,183.7002,21527.0
2018-03-12 12:40:00,195.69,195.97,195.69,195.92,6925.0,183.6064,183.8691,183.6064,183.8222,6925.0
2018-03-12 12:50:00,195.83,195.83,195.53,195.61,9619.0,183.7377,183.7377,183.4563,183.5313,9619.0
2018-03-12 13:00:00,195.65,196.02,195.65,195.92,7317.0,183.5688,183.916,183.5688,183.8222,7317.0
2018-03-12 13:10:00,195.87,195.9,195.72,195.78,6593.0,183.7753,183.8034,183.6345,183.6908,6593.0
2018-03-12 13:20:00,195.86,196.29,195.81,195.96,60551.0,183.7659,184.1693,183.719,183.8597,60551.0
2018-03-12 13:30:00,195.85,196.01,195.77,195.89,10395.0,183.7565,183.9066,183.6814,183.794,10395.0
2018-03-12 13:40:00,195.92,196.06,195.77,195.92,7033.0,183.8222,183.9535,183.6814,183.8222,7033.0
2018-03-12 13:50:00,195.94,195.97,195.5,195.5,5676.0,183.8409,183.8691,183.4281,183.4281,5676.0
2018-03-12 14:00:00,195.58,195.81,195.55,195.62,11824.0,183.5032,183.719,183.475,183.5407,11824.0
2018-03-12 14:10:00,195.59,195.59,195.12,195.2,11735.0,183.5126,183.5126,183.0716,183.1466,11735.0
2018-03-12 14:20:00,195.26,195.43,195.2,195.24,178636.0,183.2029,183.3624,183.1466,183.1842,178636.0
2018-03-12 14:30:00,195.24,195.4,195.07,195.33,12115.0,183.1842,183.3343,183.0247,183.2686,12115.0
2018-03-12 14:40:00,195.33,195.37,195.03,195.03,9843.0,183.2686,183.3061,182.9871,182.9871,9843.0
2018-03-12 14:50:00,195.13,195.34,195.06,195.19,12265.0,183.081,183.278,183.0153,183.1372,12265.0
2018-03-12 15:00:00,195.14,195.51,195.1,195.51,15949.0,183.0903,183.4375,183.0528,183.4375,15949.0
2018-03-12 15:10:00,195.44,195.61,195.16,195.18,18742.0,183.3718,183.5313,183.1091,183.1279,18742.0
2018-03-12 15:20:00,195.21,195.37,195.16,195.3,18690.0,183.156,183.3061,183.1091,183.2405,18690.0
2018-03-12 15:30:00,195.24,195.88,195.21,195.84,35534.0,183.1842,183.7846,183.156,183.7471,35534.0
2018-03-12 15:40:00,195.82,196.72,195.82,196.7,60941.0,183.7283,184.5728,183.7283,184.554,60941.0
2018-03-12 15:50:00,196.67,196.68,195.87,195.94,155977.0,184.5259,184.5352,183.7753,183.8409,155977.0
2018-03-13 09:30:00,197.25,197.48,195.81,197.11,36030.0,185.07,185.2858,183.719,184.9387,36030.0
2018-03-13 09:40:00,197.21,197.41,196.82,197.11,11710.0,185.0325,185.2202,184.6666,184.9387,11710.0
2018-03-13 09:50:00,197.05,197.33,196.67,197.16,17899.0,184.8824,185.1451,184.5259,184.9856,17899.0
2018-03-13 10:00:00,197.22,197.31,196.71,196.81,21021.0,185.0419,185.1263,184.5634,184.6572,21021.0
2018-03-13 10:10:00,196.83,197.53,196.83,197.27,14782.0,184.676,185.3328,184.676,185.0888,14782.0
2018-03-13 10:20:00,197.18,197.31,196.86,196.98,29589.0,185.0044,185.1263,184.7041,184.8167,29589.0
2018-03-13 10:30:00,196.99,197.34,196.91,197.25,16848.0,184.8261,185.1545,184.751,185.07,16848.0
2018-03-13 10:40:00,197.23,197.43,197.16,197.22,26076.0,185.0513,185.2389,184.9856,185.0419,26076.0
2018-03-13 10:50:00,197.16,197.16,196.48,196.79,28759.0,184.9856,184.9856,184.3476,184.6385,28759.0
2018-03-13 11:00:00,196.84,197.14,196.69,196.77,28377.0,184.6854,184.9668,184.5446,184.6197,28377.0
2018-03-13 11:10:00,196.77,197.46,196.77,197.07,26615.0,184.6197,185.2671,184.6197,184.9012,26615.0
2018-03-13 11:20:00,197.1,197.25,196.89,197.15,17051.0,184.9293,185.07,184.7323,184.9762,17051.0
2018-03-13 11:30:00,197.18,197.31,196.59,196.85,34211.0,185.0044,185.1263,184.4508,184.6947,34211.0
2018-03-13 11:40:00,196.87,197.25,196.85,197.13,14139.0,184.7135,185.07,184.6947,184.9575,14139.0
2018-03-13 11:50:00,197.14,197.14,196.67,196.85,21726.0,184.9668,184.9668,184.5259,184.6947,21726.0
2018-03-13 12:00:00,196.84,196.88,196.21,196.68,25151.0,184.6854,184.7229,184.0943,184.5352,25151.0
2018-03-13 12:10:00,196.69,197.06,196.53,197.04,22126.0,184.5446,184.8918,184.3945,184.873,22126.0
2018-03-13 12:20:00,197.04,197.11,196.63,196.97,18081.0,184.873,184.9387,184.4883,184.8073,18081.0
2018-03-13 12:30:00,197.04,197.51,197.04,197.42,15811.0,184.873,185.314,184.873,185.2295,15811.0
2018-03-13 12:40:00,197.44,197.76,197.13,197.52,16002.0,185.2483,185.5486,184.9575,185.3234,16002.0
2018-03-13 12:50:00,197.51,197.52,197.18,197.23,9335.0,185.314,185.3234,185.0044,185.0513,9335.0
2018-03-13 13:00:00,197.22,197.5,197.13,197.28,18182.0,185.0419,185.3046,184.9575,185.0982,18182.0
2018-03-13 13:10:00,197.28,197.29,197.01,197.25,18891.0,185.0982,185.1076,184.8449,185.07,18891.0
2018-03-13 13:20:00,197.11,197.21,197.01,197.08,22127.0,184.9387,185.0325,184.8449,184.9105,22127.0
2018-03-13 13:30:00,197.08,197.37,196.94,197.36,15307.0,184.9105,185.1826,184.7792,185.1733,15307.0
2018-03-13 13:40:00,197.33,197.33,196.83,196.97,18872.0,185.1451,185.1451,184.676,184.8073,18872.0
2018-03-13 13:50:00,196.93,197.14,196.83,196.83,22546.0,184.7698,184.9668,184.676,184.676,22546.0
2018-03-13 14:00:00,196.88,197.1,196.87,196.94,20610.0,184.7229,184.9293,184.7135,184.7792,20610.0
2018-03-13 14:10:00,196.86,197.05,196.5,196.98,22961.0,184.7041,184.8824,184.3664,184.8167,22961.0
2018-03-13 14:20:00,196.98,197.23,196.78,196.78,24586.0,184.8167,185.0513,184.6291,184.6291,24586.0
2018-03-13 14:30:00,196.86,197.28,196.82,196.98,20066.0,184.7041,185.0982,184.6666,184.8167,20066.0
2018-03-13 14:40:00,196.99,197.03,196.34,196.5,31166.0,184.8261,184.8636,184.2162,184.3664,31166.0
2018-03-13 14:50:00,196.57,196.58,196.14,196.36,28075.0,184.432,184.4414,184.0286,184.235,28075.0
2018-03-13 15:00:00,196.42,196.58,195.79,195.99,31498.0,184.2913,184.4414,183.7002,183.8879,31498.0
2018-03-13 15:10:00,195.87,196.23,195.71,196.09,33915.0,183.7753,184.113,183.6251,183.9817,33915.0
2018-03-13 15:20:00,196.01,196.04,195.44,195.74,34770.0,183.9066,183.9348,183.3718,183.6533,34770.0
2018-03-13 15:30:00,195.73,196.0,195.5,195.5,42422.0,183.6439,183.8972,183.4281,183.4281,42422.0
2018-03-13 15:40:00,195.48,195.86,195.33,195.57,94567.0,183.4093,183.7659,183.2686,183.4938,94567.0
2018-03-13 15:50:00,195.6,196.3,195.57,195.9,157284.0,183.5219,184.1787,183.4938,183.8034,157284.0
2018-03-14 09:30:00,196.47,197.44,194.15,194.46,32646.0,184.3382,185.2483,182.1615,182.4523,32646.0
2018-03-14 09:40:00,194.66,195.66,194.6,195.17,22024.0,182.64,183.5782,182.5837,183.1185,22024.0
2018-03-14 09:50:00,194.87,195.35,194.62,195.02,10468.0,182.837,183.2874,182.6024,182.9777,10468.0
2018-03-14 10:00:00,195.11,195.65,195.11,195.3,10033.0,183.0622,183.5688,183.0622,183.2405,10033.0
2018-03-14 10:10:00,195.31,195.31,194.26,194.81,25492.0,183.2498,183.2498,182.2647,182.7807,25492.0
2018-03-14 10:20:00,194.85,194.96,194.48,194.61,5735.0,182.8182,182.9215,182.4711,182.5931,5735.0
2018-03-14 10:30:00,194.5,194.74,194.43,194.7,14245.0,182.4899,182.715,182.4242,182.6775,14245.0
2018-03-14 10:40:00,194.75,194.92,194.64,194.73,11435.0,182.7244,182.8839,182.6212,182.7057,11435.0
2018-03-14 10:50:00,194.67,194.67,194.08,194.16,22091.0,182.6494,182.6494,182.0958,182.1709,22091.0
2018-03-14 11:00:00,194.3,194.44,193.91,194.09,9238.0,182.3022,182.4336,181.9363,182.1052,9238.0
2018-03-14 11:10:00,194.01,194.01,193.69,193.7,12032.0,182.0301,182.0301,181.7299,181.7393,12032.0
2018-03-14 11:20:00,193.77,194.0,193.36,193.85,13694.0,181.8049,182.0207,181.4202,181.88,13694.0
2018-03-14 11:30:00,193.85,193.93,192.59,192.69,16638.0,181.88,181.9551,180.6978,180.7916,16638.0
2018-03-14 11:40:00,192.81,193.3,192.8,193.05,8525.0,180.9042,181.364,180.8948,181.1294,8525.0
2018-03-14 11:50:00,192.87,193.44,192.78,192.96,6943.0,180.9605,181.4953,180.8761,181.0449,6943.0
2018-03-14 12:00:00,193.04,193.15,192.42,192.5,11841.0,181.12,181.2232,180.5383,180.6134,11841.0
2018-03-14 12:10:00,192.57,193.2,192.57,193.07,9645.0,180.679,181.2701,180.679,181.1482,9645.0
2018-03-14 12:20:00,193.0,193.13,192.74,193.05,13663.0,181.0825,181.2045,180.8385,181.1294,13663.0
2018-03-14 12:30:00,193.08,193.62,193.03,193.39,8744.0,181.1575,181.6642,181.1106,181.4484,8744.0
2018-03-14 12:40:00,193.42,193.54,192.92,193.05,12726.0,181.4765,181.5891,181.0074,181.1294,12726.0
2018-03-14 12:50:00,192.94,193.12,192.86,193.12,9899.0,181.0262,181.1951,180.9511,181.1951,9899.0
2018-03-14 13:00:00,193.2,193.2,192.53,192.58,9715.0,181.2701,181.2701,180.6415,180.6884,9715.0
2018-03-14 13:10:00,192.63,192.67,192.34,192.58,13034.0,180.7353,180.7729,180.4632,180.6884,13034.0
2018-03-14 13:20:00,192.64,192.82,192.46,192.46,9200.0,180.7447,180.9136,180.5758,180.5758,9200.0
2018-03-14 13:30:00,192.58,192.92,192.51,192.78,15260.0,180.6884,181.0074,180.6227,180.8761,15260.0
2018-03-14 13:40:00,192.79,193.07,192.68,192.96,10115.0,180.8854,181.1482,180.7822,181.0449,10115.0
2018-03-14 13:50:00,193.02,193.67,193.02,193.26,9950.0,181.1012,181.7111,181.1012,181.3264,9950.0
2018-03-14 14:00:00,193.31,193.54,193.31,193.43,9100.0,181.3733,181.5891,181.3733,181.4859,9100.0
2018-03-14 14:10:00,193.44,193.45,192.91,192.96,9300.0,181.4953,181.5047,180.998,181.0449,9300.0
2018-03-14 14:20:00,192.98,193.42,192.94,193.38,15665.0,181.0637,181.4765,181.0262,181.439,15665.0
2018-03-14 14:30:00,193.34,193.42,192.61,192.7,13988.0,181.4015,181.4765,180.7166,180.801,13988.0
2018-03-14 14:40:00,192.63,192.77,192.2,192.62,16006.0,180.7353,180.8667,180.3319,180.7259,16006.0
2018-03-14 14:50:00,192.63,192.9,192.37,192.68,13378.0,180.7353,180.9887,180.4914,180.7822,13378.0
2018-03-14 15:00:00,192.74,192.77,192.39,192.51,22682.0,180.8385,180.8667,180.5101,180.6227,22682.0
2018-03-14 15:10:00,192.57,192.85,192.19,192.58,34315.0,180.679,180.9417,180.3225,180.6884,34315.0
2018-03-14 15:20:00,192.58,192.58,192.17,192.23,32242.0,180.6884,180.6884,180.3037,180.36,32242.0
2018-03-14 15:30:00,192.28,192.42,192.12,192.38,29267.0,180.4069,180.5383,180.2568,180.5008,29267.0
2018-03-14 15:40:00,192.27,192.48,191.95,192.48,25530.0,180.3976,180.5946,180.0973,180.5946,25530.0
2018-03-14 15:50:00,192.48,192.57,192.29,192.42,88261.0,180.5946,180.679,180.4163,180.5383,88261.0
2018-03-15 09:30:00,192.69,193.12,192.38,192.71,17453.0,180.7916,181.1951,180.5008,180.8104,17453.0
2018-03-15 09:40:00,192.63,192.66,191.64,191.68,13925.0,180.7353,180.7635,179.8065,179.844,13925.0
2018-03-15 09:50:00,191.51,192.26,191.4,191.7,9703.0,179.6845,180.3882,179.5813,179.8628,9703.0
2018-03-15 10:00:00,191.75,192.78,191.75,192.61,12613.0,179.9097,180.8761,179.9097,180.7166,12613.0
2018-03-15 10:10:00,192.67,193.24,192.67,192.84,7650.0,180.7729,181.3077,180.7729,180.9324,7650.0
2018-03-15 10:20:00,192.87,193.36,192.83,193.13,12873.0,180.9605,181.4202,180.923,181.2045,12873.0
2018-03-15 10:30:00,193.16,193.21,192.36,192.45,8152.0,181.2326,181.2795,180.482,180.5664,8152.0
2018-03-15 10:40:00,192.48,192.82,192.39,192.78,18595.0,180.5946,180.9136,180.5101,180.8761,18595.0
2018-03-15 10:50:00,192.78,193.45,192.78,193.28,16101.0,180.8761,181.5047,180.8761,181.3452,16101.0
2018-03-15 11:00:00,193.18,193.59,193.18,193.31,11791.0,181.2514,181.636,181.2514,181.3733,11791.0
2018-03-15 11:10:00,193.38,193.39,193.07,193.22,15125.0,181.439,181.4484,181.1482,181.2889,15125.0
2018-03-15 11:20:00,193.22,193.56,193.19,193.49,17036.0,181.2889,181.6079,181.2607,181.5422,17036.0
2018-03-15 11:30:00,193.53,193.91,193.44,193.69,13452.0,181.5798,181.9363,181.4953,181.7299,13452.0
2018-03-15 11:40:00,193.74,194.18,193.64,193.93,11511.0,181.7768,182.1896,181.683,181.9551,11511.0
2018-03-15 11:50:00,193.98,194.04,193.49,193.6,8330.0,182.002,182.0583,181.5422,181.6454,8330.0
2018-03-15 12:00:00,193.64,193.8,193.29,193.29,6820.0,181.683,181.8331,181.3546,181.3546,6820.0
2018-03-15 12:10:00,193.26,193.33,192.84,193.06,17258.0,181.3264,181.3921,180.9324,181.1388,17258.0
2018-03-15 12:20:00,193.11,193.37,193.1,193.28,8862.0,181.1857,181.4296,181.1763,181.3452,8862.0
2018-03-15 12:30:00,193.36,193.36,192.91,192.91,9235.0,181.4202,181.4202,180.998,180.998,9235.0
2018-03-15 12:40:00,192.94,193.12,192.77,192.99,8054.0,181.0262,181.1951,180.8667,181.0731,8054.0
2018-03-15 12:50:00,193.01,193.32,193.01,193.1,7108.0,181.0919,181.3827,181.0919,181.1763,7108.0
2018-03-15 13:00:00,193.06,193.25,193.04,193.22,2400.0,181.1388,181.317,181.12,181.2889,2400.0
2018-03-15 13:10:00,193.12,193.2,192.72,192.84,4990.0,181.1951,181.2701,180.8198,180.9324,4990.0
2018-03-15 13:20:00,192.77,193.14,192.71,193.14,5109.0,180.8667,181.2138,180.8104,181.2138,5109.0
2018-03-15 13:30:00,193.15,193.32,193.1,193.17,9148.0,181.2232,181.3827,181.1763,181.242,9148.0
2018-03-15 13:40:00,193.1,193.23,192.72,192.83,11800.0,181.1763,181.2983,180.8198,180.923,11800.0
2018-03-15 13:50:00,192.82,192.94,192.56,192.63,5755.0,180.9136,181.0262,180.6696,180.7353,5755.0
2018-03-15 14:00:00,192.52,192.92,192.44,192.92,6177.0,180.6321,181.0074,180.5571,181.0074,6177.0
2018-03-15 14:10:00,192.91,193.15,192.72,193.14,5333.0,180.998,181.2232,180.8198,181.2138,5333.0
2018-03-15 14:20:00,193.18,193.18,192.77,192.79,7337.0,181.2514,181.2514,180.8667,180.8854,7337.0
2018-03-15 14:30:00,192.77,193.03,192.71,192.94,7273.0,180.8667,181.1106,180.8104,181.0262,7273.0
2018-03-15 14:40:00,192.89,192.89,192.41,192.41,7924.0,180.9793,180.9793,180.5289,180.5289,7924.0
2018-03-15 14:50:00,192.55,192.91,192.37,192.91,15634.0,180.6603,180.998,180.4914,180.998,15634.0
2018-03-15 15:00:00,192.9,193.08,192.82,193.08,10525.0,180.9887,181.1575,180.9136,181.1575,10525.0
2018-03-15 15:10:00,193.06,193.06,192.66,192.86,14103.0,181.1388,181.1388,180.7635,180.9511,14103.0
2018-03-15 15:20:00,192.93,193.28,192.93,193.28,11845.0,181.0168,181.3452,181.0168,181.3452,11845.0
2018-03-15 15:30:00,193.27,193.32,192.98,192.98,16040.0,181.3358,181.3827,181.0637,181.0637,16040.0
2018-03-15 15:40:00,193.01,193.08,192.83,193.0,23774.0,181.0919,181.1575,180.923,181.0825,23774.0
2018-03-15 15:50:00,193.0,193.0,192.71,192.75,47227.0,181.0825,181.0825,180.8104,180.8479,47227.0
2018-03-16 09:30:00,193.06,194.46,193.06,194.26,170227.0,181.1388,182.4523,181.1388,182.2647,170227.0
2018-03-16 09:40:00,194.32,194.97,193.79,194.02,17465.0,182.321,182.9308,181.8237,182.0395,17465.0
2018-03-16 09:50:00,194.08,194.23,193.53,193.53,12074.0,182.0958,182.2365,181.5798,181.5798,12074.0
2018-03-16 10:00:00,193.51,193.77,193.06,193.21,8684.0,181.561,181.8049,181.1388,181.2795,8684.0
2018-03-16 10:10:00,193.05,193.36,192.95,193.36,11261.0,181.1294,181.4202,181.0356,181.4202,11261.0
2018-03-16 10:20:00,193.28,193.65,193.19,193.32,8656.0,181.3452,181.6923,181.2607,181.3827,8656.0
2018-03-16 10:30:00,193.28,193.46,193.12,193.2,10908.0,181.3452,181.5141,181.1951,181.2701,10908.0
2018-03-16 10:40:00,193.18,193.18,192.84,192.88,20915.0,181.2514,181.2514,180.9324,180.9699,20915.0
2018-03-16 10:50:00,192.91,192.99,192.75,192.75,15039.0,180.998,181.0731,180.8479,180.8479,15039.0
2018-03-16 11:00:00,192.75,193.0,192.47,192.58,12749.0,180.8479,181.0825,180.5852,180.6884,12749.0
2018-03-16 11:10:00,192.49,192.83,192.43,192.75,23303.0,180.604,180.923,180.5477,180.8479,23303.0
2018-03-16 11:20:00,192.71,192.99,192.69,192.89,10939.0,180.8104,181.0731,180.7916,180.9793,10939.0
2018-03-16 11:30:00,193.0,193.0,192.63,192.63,11516.0,181.0825,181.0825,180.7353,180.7353,11516.0
2018-03-16 11:40:00,192.58,192.58,192.25,192.25,16779.0,180.6884,180.6884,180.3788,180.3788,16779.0
2018-03-16 11:50:00,192.27,192.53,192.14,192.21,18550.0,180.3976,180.6415,180.2756,180.3413,18550.0
2018-03-16 12:00:00,192.14,192.28,192.0,192.04,26527.0,180.2756,180.4069,180.1442,180.1818,26527.0
2018-03-16 12:10:00,192.03,192.3,192.02,192.24,8883.0,180.1724,180.4257,180.163,180.3694,8883.0
2018-03-16 12:20:00,192.2,192.32,192.09,192.18,7878.0,180.3319,180.4445,180.2287,180.3131,7878.0
2018-03-16 12:30:00,192.15,192.3,192.0,192.14,15674.0,180.285,180.4257,180.1442,180.2756,15674.0
2018-03-16 12:40:00,192.1,192.2,191.97,192.2,10183.0,180.2381,180.3319,180.1161,180.3319,10183.0
2018-03-16 12:50:00,192.21,192.57,192.15,192.57,22379.0,180.3413,180.679,180.285,180.679,22379.0
2018-03-16 13:00:00,192.52,192.76,192.52,192.73,9411.0,180.6321,180.8573,180.6321,180.8292,9411.0
2018-03-16 13:10:00,192.69,192.76,192.54,192.56,8454.0,180.7916,180.8573,180.6509,180.6696,8454.0
2018-03-16 13:20:00,192.52,192.69,192.45,192.59,15865.0,180.6321,180.7916,180.5664,180.6978,15865.0
2018-03-16 13:30:00,192.61,192.77,192.57,192.59,10167.0,180.7166,180.8667,180.679,180.6978,10167.0
2018-03-16 13:40:00,192.61,192.61,192.02,192.12,16100.0,180.7166,180.7166,180.163,180.2568,16100.0
2018-03-16 13:50:00,192.13,192.16,191.97,192.06,33608.0,180.2662,180.2943,180.1161,180.2005,33608.0
2018-03-16 14:00:00,192.13,192.26,192.06,192.09,6688.0,180.2662,180.3882,180.2005,180.2287,6688.0
2018-03-16 14:10:00,192.08,192.17,191.96,192.09,14608.0,180.2193,180.3037,180.1067,180.2287,14608.0
2018-03-16 14:20:00,192.05,192.14,192.0,192.09,6882.0,180.1911,180.2756,180.1442,180.2287,6882.0
2018-03-16 14:30:00,192.04,192.18,191.94,192.18,19726.0,180.1818,180.3131,180.0879,180.3131,19726.0
2018-03-16 14:40:00,192.21,192.27,192.07,192.12,13086.0,180.3413,180.3976,180.2099,180.2568,13086.0
2018-03-16 14:50:00,192.12,192.36,192.1,192.36,16954.0,180.2568,180.482,180.2381,180.482,16954.0
2018-03-16 15:00:00,192.34,192.37,192.24,192.29,18820.0,180.4632,180.4914,180.3694,180.4163,18820.0
2018-03-16 15:10:00,192.27,192.3,192.14,192.19,23182.0,180.3976,180.4257,180.2756,180.3225,23182.0
2018-03-16 15:20:00,192.18,192.63,192.14,192.52,16041.0,180.3131,180.7353,180.2756,180.6321,16041.0
2018-03-16 15:30:00,192.59,192.89,192.59,192.77,17887.0,180.6978,180.9793,180.6978,180.8667,17887.0
2018-03-16 15:40:00,192.81,192.82,192.6,192.72,31633.0,180.9042,180.9136,180.7072,180.8198,31633.0
2018-03-16 15:50:00,192.73,192.93,192.31,192.31,99628.0,180.8292,181.0168,180.4351,180.4351,99628.0
2018-03-19 09:30:00,192.33,192.94,192.12,192.94,22700.0,180.4539,181.0262,180.2568,181.0262,22700.0
2018-03-19 09:40:00,192.36,192.56,192.05,192.42,7692.0,180.482,180.6696,180.1911,180.5383,7692.0
2018-03-19 09:50:00,192.46,192.82,192.39,192.65,8700.0,180.5758,180.9136,180.5101,180.7541,8700.0
2018-03-19 10:00:00,192.81,193.22,192.81,193.2,13600.0,180.9042,181.2889,180.9042,181.2701,13600.0
2018-03-19 10:10:00,193.2,193.41,192.93,193.32,14696.0,181.2701,181.4672,181.0168,181.3827,14696.0
2018-03-19 10:20:00,193.35,193.56,192.99,193.56,16262.0,181.4109,181.6079,181.0731,181.6079,16262.0
2018-03-19 10:30:00,193.56,193.62,193.23,193.34,9757.0,181.6079,181.6642,181.2983,181.4015,9757.0
2018-03-19 10:40:00,193.29,193.35,193.01,193.15,9144.0,181.3546,181.4109,181.0919,181.2232,9144.0
2018-03-19 10:50:00,193.16,193.16,192.63,192.63,83548.0,181.2326,181.2326,180.7353,180.7353,83548.0
2018-03-19 11:00:00,192.61,193.03,192.23,193.0,6513.0,180.7166,181.1106,180.36,181.0825,6513.0
2018-03-19 11:10:00,192.93,193.06,192.47,192.64,21233.0,181.0168,181.1388,180.5852,180.7447,21233.0
2018-03-19 11:20:00,192.61,192.85,192.61,192.8,9282.0,180.7166,180.9417,180.7166,180.8948,9282.0
2018-03-19 11:30:00,192.8,192.86,192.49,192.61,10068.0,180.8948,180.9511,180.604,180.7166,10068.0
2018-03-19 11:40:00,192.61,192.67,192.29,192.5,12570.0,180.7166,180.7729,180.4163,180.6134,12570.0
2018-03-19 11:50:00,192.45,192.45,191.64,191.72,25111.0,180.5664,180.5664,179.8065,179.8815,25111.0
2018-03-19 12:00:00,191.73,191.96,191.52,191.81,12976.0,179.8909,180.1067,179.6939,179.966,12976.0
2018-03-19 12:10:00,191.8,191.8,191.48,191.66,7416.0,179.9566,179.9566,179.6563,179.8252,7416.0
2018-03-19 12:20:00,191.68,191.9,191.62,191.9,5960.0,179.844,180.0504,179.7877,180.0504,5960.0
2018-03-19 12:30:00,191.87,191.98,191.67,191.96,8400.0,180.0223,180.1255,179.8346,180.1067,8400.0
2018-03-19 12:40:00,192.0,192.0,191.39,191.59,9172.0,180.1442,180.1442,179.5719,179.7595,9172.0
2018-03-19 12:50:00,191.59,191.86,191.53,191.84,8225.0,179.7595,180.0129,179.7033,179.9941,8225.0
2018-03-19 13:00:00,191.76,191.9,190.76,190.8,12930.0,179.919,180.0504,178.9808,179.0183,12930.0
2018-03-19 13:10:00,190.81,190.93,190.58,190.68,21783.0,179.0277,179.1403,178.8119,178.9057,21783.0
2018-03-19 13:20:00,190.67,190.67,190.05,190.31,13622.0,178.8964,178.8964,178.3146,178.5586,13622.0
2018-03-19 13:30:00,190.28,190.32,190.03,190.29,16504.0,178.5304,178.568,178.2959,178.5398,16504.0
2018-03-19 13:40:00,190.36,190.64,190.32,190.62,5746.0,178.6055,178.8682,178.568,178.8494,5746.0
2018-03-19 13:50:00,190.67,190.67,190.27,190.5,25907.0,178.8964,178.8964,178.5211,178.7369,25907.0
2018-03-19 14:00:00,190.48,190.78,190.48,190.65,24567.0,178.7181,178.9996,178.7181,178.8776,24567.0
2018-03-19 14:10:00,190.56,190.74,190.38,190.38,14451.0,178.7931,178.962,178.6243,178.6243,14451.0
2018-03-19 14:20:00,190.3,190.45,190.0,190.3,7879.0,178.5492,178.6899,178.2677,178.5492,7879.0
2018-03-19 14:30:00,190.38,190.38,189.67,189.8,11290.0,178.6243,178.6243,177.9581,178.0801,11290.0
2018-03-19 14:40:00,189.78,190.2,189.65,190.09,7726.0,178.0613,178.4554,177.9393,178.3522,7726.0
2018-03-19 14:50:00,190.0,190.54,189.92,190.28,14578.0,178.2677,178.7744,178.1927,178.5304,14578.0
2018-03-19 15:00:00,190.31,190.57,190.01,190.09,18090.0,178.5586,178.8025,178.2771,178.3522,18090.0
2018-03-19 15:10:00,190.02,190.96,189.99,190.88,10384.0,178.2865,179.1684,178.2583,179.0934,10384.0
2018-03-19 15:20:00,191.02,191.06,190.42,190.47,28766.0,179.2247,179.2623,178.6618,178.7087,28766.0
2018-03-19 15:30:00,190.41,190.8,190.09,190.76,23257.0,178.6524,179.0183,178.3522,178.9808,23257.0
2018-03-19 15:40:00,190.73,191.05,190.41,190.46,54822.0,178.9526,179.2529,178.6524,178.6993,54822.0
2018-03-19 15:50:00,190.46,190.99,190.36,190.45,175655.0,178.6993,179.1966,178.6055,178.6899,175655.0
2018-03-20 09:30:00,191.79,192.3,190.68,191.71,32333.0,179.9472,180.4257,178.9057,179.8721,32333.0
2018-03-20 09:40:00,191.75,192.76,191.74,192.57,20365.0,179.9097,180.8573,179.9003,180.679,20365.0
2018-03-20 09:50:00,192.5,192.87,192.43,192.62,16405.0,180.6134,180.9605,180.5477,180.7259,16405.0
2018-03-20 10:00:00,192.69,193.52,192.48,193.52,31706.0,180.7916,181.5704,180.5946,181.5704,31706.0
2018-03-20 10:10:00,193.58,194.43,193.31,194.29,28147.0,181.6267,182.4242,181.3733,182.2928,28147.0
2018-03-20 10:20:00,194.29,194.64,193.97,194.48,26336.0,182.2928,182.6212,181.9926,182.4711,26336.0
2018-03-20 10:30:00,194.41,194.58,194.19,194.58,25642.0,182.4054,182.5649,182.199,182.5649,25642.0
2018-03-20 10:40:00,194.51,195.19,194.51,195.18,34189.0,182.4992,183.1372,182.4992,183.1279,34189.0
2018-03-20 10:50:00,195.15,195.29,194.85,195.28,24814.0,183.0997,183.2311,182.8182,183.2217,24814.0
2018-03-20 11:00:00,195.28,195.33,194.81,195.18,20837.0,183.2217,183.2686,182.7807,183.1279,20837.0
2018-03-20 11:10:00,195.13,195.41,194.98,195.21,13637.0,183.081,183.3437,182.9402,183.156,13637.0
2018-03-20 11:20:00,195.21,196.39,195.12,196.18,39838.0,183.156,184.2632,183.0716,184.0661,39838.0
2018-03-20 11:30:00,196.19,196.3,195.55,195.8,21910.0,184.0755,184.1787,183.475,183.7096,21910.0
2018-03-20 11:40:00,195.79,195.89,195.29,195.52,19545.0,183.7002,183.794,183.2311,183.4469,19545.0
2018-03-20 11:50:00,195.53,195.57,194.94,195.54,17235.0,183.4563,183.4938,182.9027,183.4656,17235.0
2018-03-20 12:00:00,195.47,195.47,194.56,194.64,21857.0,183.4,183.4,182.5462,182.6212,21857.0
2018-03-20 12:10:00,194.52,195.06,194.52,194.74,15640.0,182.5086,183.0153,182.5086,182.715,15640.0
2018-03-20 12:20:00,194.72,195.46,194.72,195.15,23406.0,182.6963,183.3906,182.6963,183.0997,23406.0
2018-03-20 12:30:00,195.09,195.32,194.89,194.89,13832.0,183.0434,183.2592,182.8558,182.8558,13832.0
2018-03-20 12:40:00,195.0,195.31,194.74,194.87,14341.0,182.959,183.2498,182.715,182.837,14341.0
2018-03-20 12:50:00,194.89,195.12,194.84,195.08,14879.0,182.8558,183.0716,182.8089,183.034,14879.0
2018-03-20 13:00:00,195.1,195.25,194.97,195.12,14985.0,183.0528,183.1935,182.9308,183.0716,14985.0
2018-03-20 13:10:00,195.13,195.32,194.7,194.76,15665.0,183.081,183.2592,182.6775,182.7338,15665.0
2018-03-20 13:20:00,194.83,195.01,194.72,194.93,24998.0,182.7995,182.9684,182.6963,182.8933,24998.0
2018-03-20 13:30:00,194.89,194.98,194.62,194.93,41482.0,182.8558,182.9402,182.6024,182.8933,41482.0
2018-03-20 13:40:00,194.93,195.24,194.79,195.23,33542.0,182.8933,183.1842,182.7619,183.1748,33542.0
2018-03-20 13:50:00,195.27,195.44,195.24,195.35,13796.0,183.2123,183.3718,183.1842,183.2874,13796.0
2018-03-20 14:00:00,195.28,195.32,194.77,194.77,17287.0,183.2217,183.2592,182.7432,182.7432,17287.0
2018-03-20 14:10:00,194.82,194.92,194.67,194.81,14483.0,182.7901,182.8839,182.6494,182.7807,14483.0
2018-03-20 14:20:00,194.84,194.95,194.58,194.95,7798.0,182.8089,182.9121,182.5649,182.9121,7798.0
2018-03-20 14:30:00,194.98,195.26,194.94,195.26,10831.0,182.9402,183.2029,182.9027,183.2029,10831.0
2018-03-20 14:40:00,195.25,195.44,195.22,195.31,9798.0,183.1935,183.3718,183.1654,183.2498,9798.0
2018-03-20 14:50:00,195.32,195.44,195.22,195.39,14861.0,183.2592,183.3718,183.1654,183.3249,14861.0
2018-03-20 15:00:00,195.41,195.85,195.41,195.85,12454.0,183.3437,183.7565,183.3437,183.7565,12454.0
2018-03-20 15:10:00,195.9,196.09,195.81,195.81,22191.0,183.8034,183.9817,183.719,183.719,22191.0
2018-03-20 15:20:00,195.84,195.84,195.53,195.68,23513.0,183.7471,183.7471,183.4563,183.597,23513.0
2018-03-20 15:30:00,195.69,195.78,195.36,195.39,20987.0,183.6064,183.6908,183.2968,183.3249,20987.0
2018-03-20 15:40:00,195.35,195.57,195.05,195.57,39783.0,183.2874,183.4938,183.0059,183.4938,39783.0
2018-03-20 15:50:00,195.55,195.75,195.46,195.65,123343.0,183.475,183.6627,183.3906,183.5688,123343.0
2018-03-21 09:30:00,196.13,196.19,195.39,196.04,36773.0,184.0192,184.0755,183.3249,183.9348,36773.0
2018-03-21 09:40:00,195.95,196.32,194.94,194.94,23696.0,183.8503,184.1975,182.9027,182.9027,23696.0
2018-03-21 09:50:00,194.93,195.22,194.55,194.96,20765.0,182.8933,183.1654,182.5368,182.9215,20765.0
2018-03-21 10:00:00,195.06,195.32,194.8,195.29,19912.0,183.0153,183.2592,182.7713,183.2311,19912.0
2018-03-21 10:10:00,195.28,195.47,194.7,195.34,44564.0,183.2217,183.4,182.6775,183.278,44564.0
2018-03-21 10:20:00,195.37,195.71,195.32,195.65,28532.0,183.3061,183.6251,183.2592,183.5688,28532.0
2018-03-21 10:30:00,195.68,196.03,195.45,196.03,36949.0,183.597,183.9254,183.3812,183.9254,36949.0
2018-03-21 10:40:00,196.0,196.09,195.67,195.97,19697.0,183.8972,183.9817,183.5876,183.8691,19697.0
2018-03-21 10:50:00,195.97,196.25,195.46,195.5,27424.0,183.8691,184.1318,183.3906,183.4281,27424.0
2018-03-21 11:00:00,195.56,195.68,195.51,195.6,11635.0,183.4844,183.597,183.4375,183.5219,11635.0
2018-03-21 11:10:00,195.57,195.93,195.52,195.73,22761.0,183.4938,183.8316,183.4469,183.6439,22761.0
2018-03-21 11:20:00,195.75,195.97,195.71,195.93,13625.0,183.6627,183.8691,183.6251,183.8316,13625.0
2018-03-21 11:30:00,195.96,196.4,195.91,196.4,31707.0,183.8597,184.2725,183.8128,184.2725,31707.0
2018-03-21 11:40:00,196.37,196.72,196.22,196.32,19129.0,184.2444,184.5728,184.1036,184.1975,19129.0
2018-03-21 11:50:00,196.23,196.54,196.1,196.28,19035.0,184.113,184.4039,183.9911,184.1599,19035.0
2018-03-21 12:00:00,196.22,196.43,196.04,196.35,14247.0,184.1036,184.3007,183.9348,184.2256,14247.0
2018-03-21 12:10:00,196.42,196.47,196.2,196.28,11605.0,184.2913,184.3382,184.0849,184.1599,11605.0
2018-03-21 12:20:00,196.23,196.3,196.08,196.2,12843.0,184.113,184.1787,183.9723,184.0849,12843.0
2018-03-21 12:30:00,196.19,196.19,195.9,196.1,11751.0,184.0755,184.0755,183.8034,183.9911,11751.0
2018-03-21 12:40:00,196.08,196.09,195.88,195.89,5100.0,183.9723,183.9817,183.7846,183.794,5100.0
2018-03-21 12:50:00,195.94,195.97,195.75,195.75,12740.0,183.8409,183.8691,183.6627,183.6627,12740.0
2018-03-21 13:00:00,195.84,195.86,195.32,195.4,16016.0,183.7471,183.7659,183.2592,183.3343,16016.0
2018-03-21 13:10:00,195.37,195.37,195.03,195.04,13262.0,183.3061,183.3061,182.9871,182.9965,13262.0
2018-03-21 13:20:00,195.12,195.12,194.95,195.01,28045.0,183.0716,183.0716,182.9121,182.9684,28045.0
2018-03-21 13:30:00,195.04,195.27,194.77,194.77,15039.0,182.9965,183.2123,182.7432,182.7432,15039.0
2018-03-21 13:40:00,194.83,195.03,194.74,195.03,7114.0,182.7995,182.9871,182.715,182.9871,7114.0
2018-03-21 13:50:00,195.05,195.25,194.97,194.97,26382.0,183.0059,183.1935,182.9308,182.9308,26382.0
2018-03-21 14:00:00,195.0,195.6,194.67,195.17,99657.0,182.959,183.5219,182.6494,183.1185,99657.0
2018-03-21 14:10:00,195.11,195.63,194.98,195.39,46922.0,183.0622,183.5501,182.9402,183.3249,46922.0
2018-03-21 14:20:00,195.46,195.49,194.63,194.91,32105.0,183.3906,183.4187,182.6118,182.8745,32105.0
2018-03-21 14:30:00,194.99,195.1,194.53,194.61,32591.0,182.9496,183.0528,182.518,182.5931,32591.0
2018-03-21 14:40:00,194.71,194.9,194.14,194.14,19171.0,182.6869,182.8652,182.1521,182.1521,19171.0
2018-03-21 14:50:00,194.16,194.8,193.91,194.8,17768.0,182.1709,182.7713,181.9363,182.7713,17768.0
2018-03-21 15:00:00,194.7,195.1,194.46,195.0,29526.0,182.6775,183.0528,182.4523,182.959,29526.0
2018-03-21 15:10:00,195.08,195.35,194.69,195.1,50867.0,183.034,183.2874,182.6681,183.0528,50867.0
2018-03-21 15:20:00,195.08,195.27,194.62,194.74,30315.0,183.034,183.2123,182.6024,182.715,30315.0
2018-03-21 15:30:00,194.77,195.12,194.61,194.98,37182.0,182.7432,183.0716,182.5931,182.9402,37182.0
2018-03-21 15:40:00,194.95,195.04,194.6,194.89,30126.0,182.9121,182.9965,182.5837,182.8558,30126.0
2018-03-21 15:50:00,194.89,194.89,193.76,193.81,92371.0,182.8558,182.8558,181.7956,181.8425,92371.0
2018-03-22 09:30:00,192.04,192.96,191.0,192.53,48873.0,180.1818,181.0449,179.206,180.6415,48873.0
2018-03-22 09:40:00,192.35,192.35,191.65,192.11,16381.0,180.4726,180.4726,179.8158,180.2474,16381.0
2018-03-22 09:50:00,192.2,192.65,191.74,191.87,14906.0,180.3319,180.7541,179.9003,180.0223,14906.0
2018-03-22 10:00:00,191.75,192.5,191.75,192.31,11476.0,179.9097,180.6134,179.9097,180.4351,11476.0
2018-03-22 10:10:00,192.4,192.87,192.17,192.23,15410.0,180.5195,180.9605,180.3037,180.36,15410.0
2018-03-22 10:20:00,192.23,192.48,192.14,192.28,8055.0,180.36,180.5946,180.2756,180.4069,8055.0
2018-03-22 10:30:00,192.22,192.22,191.79,192.0,11739.0,180.3506,180.3506,179.9472,180.1442,11739.0
2018-03-22 10:40:00,191.94,192.11,191.54,191.66,19656.0,180.0879,180.2474,179.7126,179.8252,19656.0
2018-03-22 10:50:00,191.68,191.68,190.92,191.2,22553.0,179.844,179.844,179.1309,179.3936,22553.0
2018-03-22 11:00:00,191.27,191.8,191.11,191.46,23357.0,179.4593,179.9566,179.3092,179.6376,23357.0
2018-03-22 11:10:00,191.46,191.83,191.45,191.81,13876.0,179.6376,179.9847,179.6282,179.966,13876.0
2018-03-22 11:20:00,191.79,192.09,191.35,191.54,64685.0,179.9472,180.2287,179.5344,179.7126,64685.0
2018-03-22 11:30:00,191.49,191.52,190.77,190.81,21064.0,179.6657,179.6939,178.9902,179.0277,21064.0
2018-03-22 11:40:00,190.92,190.94,190.59,190.94,12451.0,179.1309,179.1497,178.8213,179.1497,12451.0
2018-03-22 11:50:00,191.0,191.35,190.69,190.69,14156.0,179.206,179.5344,178.9151,178.9151,14156.0
2018-03-22 12:00:00,190.65,190.83,190.14,190.58,15523.0,178.8776,179.0465,178.3991,178.8119,15523.0
2018-03-22 12:10:00,190.74,191.29,190.28,191.06,14026.0,178.962,179.4781,178.5304,179.2623,14026.0
2018-03-22 12:20:00,191.12,191.76,191.06,191.76,8443.0,179.3186,179.919,179.2623,179.919,8443.0
2018-03-22 12:30:00,191.83,192.24,191.4,191.74,12390.0,179.9847,180.3694,179.5813,179.9003,12390.0
2018-03-22 12:40:00,191.75,191.77,191.48,191.52,12849.0,179.9097,179.9284,179.6563,179.6939,12849.0
2018-03-22 12:50:00,191.61,191.94,191.58,191.76,6821.0,179.7783,180.0879,179.7502,179.919,6821.0
2018-03-22 13:00:00,191.73,191.73,191.13,191.21,9990.0,179.8909,179.8909,179.3279,179.403,9990.0
2018-03-22 13:10:00,191.2,191.82,191.16,191.62,18191.0,179.3936,179.9753,179.3561,179.7877,18191.0
2018-03-22 13:20:00,191.56,193.01,191.51,192.73,19685.0,179.7314,181.0919,179.6845,180.8292,19685.0
2018-03-22 13:30:00,192.79,193.23,192.58,192.68,20188.0,180.8854,181.2983,180.6884,180.7822,20188.0
2018-03-22 13:40:00,192.68,193.11,192.67,192.92,13071.0,180.7822,181.1857,180.7729,181.0074,13071.0
2018-03-22 13:50:00,192.91,193.01,192.59,192.79,22860.0,180.998,181.0919,180.6978,180.8854,22860.0
2018-03-22 14:00:00,192.83,192.85,192.35,192.4,10204.0,180.923,180.9417,180.4726,180.5195,10204.0
2018-03-22 14:10:00,192.42,192.46,192.01,192.27,15129.0,180.5383,180.5758,180.1536,180.3976,15129.0
2018-03-22 14:20:00,192.31,192.31,191.31,191.48,15136.0,180.4351,180.4351,179.4968,179.6563,15136.0
2018-03-22 14:30:00,191.37,191.47,190.85,191.43,21508.0,179.5531,179.647,179.0652,179.6094,21508.0
2018-03-22 14:40:00,191.44,191.55,191.05,191.32,11923.0,179.6188,179.722,179.2529,179.5062,11923.0
2018-03-22 14:50:00,191.27,191.42,190.36,190.59,13621.0,179.4593,179.6,178.6055,178.8213,13621.0
2018-03-22 15:00:00,190.57,191.1,190.46,190.47,19280.0,178.8025,179.2998,178.6993,178.7087,19280.0
2018-03-22 15:10:00,190.55,190.58,189.75,189.92,24741.0,178.7838,178.8119,178.0332,178.1927,24741.0
2018-03-22 15:20:00,189.86,190.57,189.86,190.15,16107.0,178.1364,178.8025,178.1364,178.4085,16107.0
2018-03-22 15:30:00,190.15,190.22,189.85,189.9,25932.0,178.4085,178.4741,178.127,178.1739,25932.0
2018-03-22 15:40:00,189.87,190.06,189.03,189.32,52844.0,178.1458,178.324,177.3576,177.6297,52844.0
2018-03-22 15:50:00,189.31,189.78,188.94,189.12,120549.0,177.6203,178.0613,177.2732,177.4421,120549.0
2018-03-23 09:30:00,189.96,191.37,189.5,190.97,30064.0,178.2302,179.5531,177.7986,179.1778,30064.0
2018-03-23 09:40:00,190.89,190.89,189.14,189.51,18381.0,179.1028,179.1028,177.4608,177.808,18381.0
2018-03-23 09:50:00,189.65,190.48,189.53,190.11,23313.0,177.9393,178.7181,177.8267,178.3709,23313.0
2018-03-23 10:00:00,190.25,190.52,189.35,189.64,21373.0,178.5023,178.7556,177.6579,177.93,21373.0
2018-03-23 10:10:00,189.59,189.93,188.72,189.04,21186.0,177.883,178.202,177.0668,177.367,21186.0
2018-03-23 10:20:00,189.02,190.18,188.8,190.09,23314.0,177.3482,178.4366,177.1418,178.3522,23314.0
2018-03-23 10:30:00,190.02,190.1,189.63,189.63,19856.0,178.2865,178.3616,177.9206,177.9206,19856.0
2018-03-23 10:40:00,189.74,190.36,189.74,190.06,16644.0,178.0238,178.6055,178.0238,178.324,16644.0
2018-03-23 10:50:00,190.06,190.34,189.78,190.34,13593.0,178.324,178.5867,178.0613,178.5867,13593.0
2018-03-23 11:00:00,190.34,190.56,189.94,190.06,16974.0,178.5867,178.7931,178.2114,178.324,16974.0
2018-03-23 11:10:00,190.05,190.35,189.99,190.23,20756.0,178.3146,178.5961,178.2583,178.4835,20756.0
2018-03-23 11:20:00,190.37,190.38,189.48,189.48,17996.0,178.6149,178.6243,177.7798,177.7798,17996.0
2018-03-23 11:30:00,189.54,190.2,189.54,189.6,41852.0,177.8361,178.4554,177.8361,177.8924,41852.0
2018-03-23 11:40:00,189.61,189.65,188.84,188.99,23125.0,177.9018,177.9393,177.1794,177.3201,23125.0
2018-03-23 11:50:00,189.01,189.11,188.2,188.2,30606.0,177.3389,177.4327,176.5789,176.5789,30606.0
2018-03-23 12:00:00,188.18,188.91,188.04,188.77,19016.0,176.5601,177.245,176.4288,177.1137,19016.0
2018-03-23 12:10:00,188.77,188.82,188.16,188.16,15300.0,177.1137,177.1606,176.5413,176.5413,15300.0
2018-03-23 12:20:00,188.27,189.05,188.18,189.05,10000.0,176.6446,177.3764,176.5601,177.3764,10000.0
2018-03-23 12:30:00,189.05,189.17,188.7,188.7,9749.0,177.3764,177.489,177.048,177.048,9749.0
2018-03-23 12:40:00,188.83,188.88,188.25,188.69,12783.0,177.17,177.2169,176.6258,177.0386,12783.0
2018-03-23 12:50:00,188.81,188.99,188.64,188.8,9399.0,177.1512,177.3201,176.9917,177.1418,9399.0
2018-03-23 13:00:00,188.69,189.95,188.64,189.92,18513.0,177.0386,178.2208,176.9917,178.1927,18513.0
2018-03-23 13:10:00,189.81,190.14,189.69,190.06,10932.0,178.0895,178.3991,177.9769,178.324,10932.0
2018-03-23 13:20:00,189.95,190.36,189.87,190.22,12208.0,178.2208,178.6055,178.1458,178.4741,12208.0
2018-03-23 13:30:00,190.3,190.48,189.63,189.63,7944.0,178.5492,178.7181,177.9206,177.9206,7944.0
2018-03-23 13:40:00,189.63,190.35,189.58,190.26,11502.0,177.9206,178.5961,177.8737,178.5117,11502.0
2018-03-23 13:50:00,190.43,191.31,190.43,191.08,23961.0,178.6712,179.4968,178.6712,179.281,23961.0
2018-03-23 14:00:00,190.98,191.12,190.15,190.2,9913.0,179.1872,179.3186,178.4085,178.4554,9913.0
2018-03-23 14:10:00,190.17,190.17,189.63,189.91,10472.0,178.4272,178.4272,177.9206,178.1833,10472.0
2018-03-23 14:20:00,189.87,189.92,189.44,189.61,10238.0,178.1458,178.1927,177.7423,177.9018,10238.0
2018-03-23 14:30:00,189.61,189.76,189.21,189.45,8600.0,177.9018,178.0425,177.5265,177.7517,8600.0
2018-03-23 14:40:00,189.58,189.83,188.87,188.87,17475.0,177.8737,178.1082,177.2075,177.2075,17475.0
2018-03-23 14:50:00,188.8,188.8,187.68,187.72,21869.0,177.1418,177.1418,176.091,176.1285,21869.0
2018-03-23 15:00:00,187.94,187.94,187.15,187.2,13943.0,176.3349,176.3349,175.5937,175.6406,13943.0
2018-03-23 15:10:00,187.25,188.37,187.15,187.97,23885.0,175.6875,176.7384,175.5937,176.3631,23885.0
2018-03-23 15:20:00,187.93,188.05,187.33,187.58,23443.0,176.3255,176.4381,175.7626,175.9972,23443.0
2018-03-23 15:30:00,187.66,187.8,187.12,187.47,28370.0,176.0722,176.2036,175.5656,175.894,28370.0
2018-03-23 15:40:00,187.4,187.61,186.87,187.06,41471.0,175.8283,176.0253,175.331,175.5093,41471.0
2018-03-23 15:50:00,187.12,187.12,186.24,186.46,81561.0,175.5656,175.5656,174.7399,174.9463,81561.0
2018-03-26 09:30:00,189.85,192.75,189.16,190.82,58277.0,178.127,180.8479,177.4796,179.0371,58277.0
2018-03-26 09:40:00,190.78,191.46,190.54,190.95,14313.0,178.9996,179.6376,178.7744,179.1591,14313.0
2018-03-26 09:50:00,190.93,190.93,190.27,190.28,11701.0,179.1403,179.1403,178.5211,178.5304,11701.0
2018-03-26 10:00:00,190.25,190.25,189.36,189.69,19341.0,178.5023,178.5023,177.6672,177.9769,19341.0
2018-03-26 10:10:00,189.45,189.78,189.31,189.48,21470.0,177.7517,178.0613,177.6203,177.7798,21470.0
2018-03-26 10:20:00,189.53,189.8,188.87,188.87,16892.0,177.8267,178.0801,177.2075,177.2075,16892.0
2018-03-26 10:30:00,188.87,189.66,188.71,189.63,42655.0,177.2075,177.9487,177.0574,177.9206,42655.0
2018-03-26 10:40:00,189.5,189.7,189.01,189.52,10674.0,177.7986,177.9863,177.3389,177.8174,10674.0
2018-03-26 10:50:00,189.43,190.01,189.33,189.35,9106.0,177.7329,178.2771,177.6391,177.6579,9106.0
2018-03-26 11:00:00,189.4,189.69,188.9,188.91,18031.0,177.7048,177.9769,177.2356,177.245,18031.0
2018-03-26 11:10:00,188.84,189.37,188.21,188.21,19167.0,177.1794,177.6766,176.5883,176.5883,19167.0
2018-03-26 11:20:00,188.39,188.87,188.14,188.53,21655.0,176.7571,177.2075,176.5226,176.8885,21655.0
2018-03-26 11:30:00,188.39,189.15,188.28,189.05,16552.0,176.7571,177.4702,176.6539,177.3764,16552.0
2018-03-26 11:40:00,189.05,189.58,188.85,188.89,13381.0,177.3764,177.8737,177.1887,177.2263,13381.0
2018-03-26 11:50:00,188.91,189.66,188.87,189.33,35943.0,177.245,177.9487,177.2075,177.6391,35943.0
2018-03-26 12:00:00,189.28,189.6,188.87,189.6,8455.0,177.5922,177.8924,177.2075,177.8924,8455.0
2018-03-26 12:10:00,189.68,190.24,189.67,189.85,8215.0,177.9675,178.4929,177.9581,178.127,8215.0
2018-03-26 12:20:00,189.86,190.15,189.61,189.72,9797.0,178.1364,178.4085,177.9018,178.005,9797.0
2018-03-26 12:30:00,189.74,190.1,189.74,189.86,11234.0,178.0238,178.3616,178.0238,178.1364,11234.0
2018-03-26 12:40:00,189.71,190.11,189.47,189.58,7605.0,177.9956,178.3709,177.7705,177.8737,7605.0
2018-03-26 12:50:00,189.53,189.8,189.4,189.4,23891.0,177.8267,178.0801,177.7048,177.7048,23891.0
2018-03-26 13:00:00,189.42,189.95,189.34,189.75,16727.0,177.7235,178.2208,177.6485,178.0332,16727.0
2018-03-26 13:10:00,189.78,190.55,189.61,190.48,13017.0,178.0613,178.7838,177.9018,178.7181,13017.0
2018-03-26 13:20:00,190.47,190.47,189.64,189.66,16865.0,178.7087,178.7087,177.93,177.9487,16865.0
2018-03-26 13:30:00,189.74,190.53,189.43,190.29,25798.0,178.0238,178.765,177.7329,178.5398,25798.0
2018-03-26 13:40:00,190.24,190.49,189.94,190.4,13044.0,178.4929,178.7275,178.2114,178.643,13044.0
2018-03-26 13:50:00,190.39,190.39,189.68,190.08,9168.0,178.6336,178.6336,177.9675,178.3428,9168.0
2018-03-26 14:00:00,190.15,190.45,190.01,190.21,12129.0,178.4085,178.6899,178.2771,178.4648,12129.0
2018-03-26 14:10:00,190.32,190.87,190.32,190.87,8464.0,178.568,179.084,178.568,179.084,8464.0
2018-03-26 14:20:00,191.0,191.16,190.53,190.62,12644.0,179.206,179.3561,178.765,178.8494,12644.0
2018-03-26 14:30:00,190.69,190.92,190.62,190.68,10961.0,178.9151,179.1309,178.8494,178.9057,10961.0
2018-03-26 14:40:00,190.79,190.89,190.34,190.4,10471.0,179.0089,179.1028,178.5867,178.643,10471.0
2018-03-26 14:50:00,190.46,191.0,190.39,190.67,15194.0,178.6993,179.206,178.6336,178.8964,15194.0
2018-03-26 15:00:00,190.65,191.2,190.65,191.12,21873.0,178.8776,179.3936,178.8776,179.3186,21873.0
2018-03-26 15:10:00,191.27,191.6,191.04,191.49,19959.0,179.4593,179.7689,179.2435,179.6657,19959.0
2018-03-26 15:20:00,191.46,191.7,190.98,191.07,23099.0,179.6376,179.8628,179.1872,179.2717,23099.0
2018-03-26 15:30:00,191.05,191.29,190.77,191.02,36763.0,179.2529,179.4781,178.9902,179.2247,36763.0
2018-03-26 15:40:00,191.06,191.66,190.97,191.66,34043.0,179.2623,179.8252,179.1778,179.8252,34043.0
2018-03-26 15:50:00,191.61,191.61,191.04,191.28,71176.0,179.7783,179.7783,179.2435,179.4687,71176.0
2018-03-27 09:30:00,192.38,192.5,191.42,192.08,64258.0,180.5008,180.6134,179.6,180.2193,64258.0
2018-03-27 09:40:00,191.97,191.97,190.41,190.43,38251.0,180.1161,180.1161,178.6524,178.6712,38251.0
2018-03-27 09:50:00,190.41,190.63,190.0,190.5,32223.0,178.6524,178.8588,178.2677,178.7369,32223.0
2018-03-27 10:00:00,190.55,191.0,190.16,190.56,26549.0,178.7838,179.206,178.4178,178.7931,26549.0
2018-03-27 10:10:00,190.52,190.6,189.71,190.07,17200.0,178.7556,178.8307,177.9956,178.3334,17200.0
2018-03-27 10:20:00,190.09,190.76,190.09,190.76,15536.0,178.3522,178.9808,178.3522,178.9808,15536.0
2018-03-27 10:30:00,190.53,190.64,189.86,190.64,12687.0,178.765,178.8682,178.1364,178.8682,12687.0
2018-03-27 10:40:00,190.64,191.39,190.56,191.32,17939.0,178.8682,179.5719,178.7931,179.5062,17939.0
2018-03-27 10:50:00,191.39,191.47,191.11,191.28,19821.0,179.5719,179.647,179.3092,179.4687,19821.0
2018-03-27 11:00:00,191.22,191.56,190.91,191.56,13590.0,179.4124,179.7314,179.1215,179.7314,13590.0
2018-03-27 11:10:00,191.5,192.0,191.44,192.0,17532.0,179.6751,180.1442,179.6188,180.1442,17532.0
2018-03-27 11:20:00,191.98,192.0,191.62,191.81,13761.0,180.1255,180.1442,179.7877,179.966,13761.0
2018-03-27 11:30:00,191.86,192.34,191.78,192.34,12301.0,180.0129,180.4632,179.9378,180.4632,12301.0
2018-03-27 11:40:00,192.27,193.2,192.27,192.8,20896.0,180.3976,181.2701,180.3976,180.8948,20896.0
2018-03-27 11:50:00,192.82,192.82,192.28,192.49,14105.0,180.9136,180.9136,180.4069,180.604,14105.0
2018-03-27 12:00:00,192.38,192.7,192.23,192.28,14610.0,180.5008,180.801,180.36,180.4069,14610.0
2018-03-27 12:10:00,192.32,192.65,192.16,192.36,12971.0,180.4445,180.7541,180.2943,180.482,12971.0
2018-03-27 12:20:00,192.29,192.3,191.8,191.95,9607.0,180.4163,180.4257,179.9566,180.0973,9607.0
2018-03-27 12:30:00,191.93,192.03,191.56,191.87,15344.0,180.0786,180.1724,179.7314,180.0223,15344.0
2018-03-27 12:40:00,191.86,192.24,191.71,192.2,14462.0,180.0129,180.3694,179.8721,180.3319,14462.0
2018-03-27 12:50:00,192.05,192.17,191.78,191.9,14012.0,180.1911,180.3037,179.9378,180.0504,14012.0
2018-03-27 13:00:00,192.05,192.51,192.05,192.51,3125.0,180.1911,180.6227,180.1911,180.6227,3125.0
2018-03-27 13:10:00,192.52,192.53,192.12,192.21,7222.0,180.6321,180.6415,180.2568,180.3413,7222.0
2018-03-27 13:20:00,192.17,192.17,191.86,191.95,7489.0,180.3037,180.3037,180.0129,180.0973,7489.0
2018-03-27 13:30:00,191.99,192.04,191.2,191.22,19729.0,180.1348,180.1818,179.3936,179.4124,19729.0
2018-03-27 13:40:00,191.26,191.3,190.73,190.75,17452.0,179.4499,179.4875,178.9526,178.9714,17452.0
2018-03-27 13:50:00,190.7,190.92,190.39,190.92,12133.0,178.9245,179.1309,178.6336,179.1309,12133.0
2018-03-27 14:00:00,190.9,190.9,190.32,190.5,11660.0,179.1122,179.1122,178.568,178.7369,11660.0
2018-03-27 14:10:00,190.58,191.44,190.58,191.38,10683.0,178.8119,179.6188,178.8119,179.5625,10683.0
2018-03-27 14:20:00,191.36,191.36,190.4,190.48,15844.0,179.5437,179.5437,178.643,178.7181,15844.0
2018-03-27 14:30:00,190.44,191.05,190.27,191.05,10907.0,178.6806,179.2529,178.5211,179.2529,10907.0
2018-03-27 14:40:00,191.05,191.24,190.17,190.23,17175.0,179.2529,179.4312,178.4272,178.4835,17175.0
2018-03-27 14:50:00,190.14,190.45,189.75,189.75,49215.0,178.3991,178.6899,178.0332,178.0332,49215.0
2018-03-27 15:00:00,189.78,190.23,188.4,189.12,46327.0,178.0613,178.4835,176.7665,177.4421,46327.0
2018-03-27 15:10:00,189.14,189.25,188.44,189.01,21941.0,177.4608,177.564,176.8041,177.3389,21941.0
2018-03-27 15:20:00,188.92,189.05,187.67,187.84,21081.0,177.2544,177.3764,176.0816,176.2411,21081.0
2018-03-27 15:30:00,187.88,187.97,186.6,187.86,32551.0,176.2786,176.3631,175.0777,176.2599,32551.0
2018-03-27 15:40:00,187.82,187.87,186.83,187.26,62572.0,176.2223,176.2693,175.2935,175.6969,62572.0
2018-03-27 15:50:00,187.22,188.3,187.17,187.89,111681.0,175.6594,176.6727,175.6125,176.288,111681.0
2018-03-28 09:30:00,188.38,189.84,187.43,187.43,23592.0,176.7478,178.1176,175.8564,175.8564,23592.0
2018-03-28 09:40:00,187.31,188.08,187.13,188.08,10820.0,175.7438,176.4663,175.5749,176.4663,10820.0
2018-03-28 09:50:00,188.19,188.43,187.56,187.6,12923.0,176.5695,176.7947,175.9784,176.0159,12923.0
2018-03-28 10:00:00,187.8,188.3,187.49,187.77,13731.0,176.2036,176.6727,175.9127,176.1754,13731.0
2018-03-28 10:10:00,187.61,187.71,186.64,186.82,13969.0,176.0253,176.1191,175.1152,175.2841,13969.0
2018-03-28 10:20:00,186.9,187.12,185.82,186.37,18315.0,175.3591,175.5656,174.3458,174.8619,18315.0
2018-03-28 10:30:00,186.43,186.78,185.65,185.74,14979.0,174.9182,175.2466,174.1863,174.2708,14979.0
2018-03-28 10:40:00,185.54,185.96,184.98,185.31,46635.0,174.0831,174.4772,173.5577,173.8673,46635.0
2018-03-28 10:50:00,185.3,186.4,184.81,186.39,21419.0,173.8579,174.89,173.3982,174.8806,21419.0
2018-03-28 11:00:00,186.45,187.31,186.42,187.1,15279.0,174.9369,175.7438,174.9088,175.5468,15279.0
2018-03-28 11:10:00,187.18,187.57,186.74,186.95,39132.0,175.6219,175.9878,175.209,175.4061,39132.0
2018-03-28 11:20:00,186.91,187.0,186.52,186.55,15178.0,175.3685,175.453,175.0026,175.0308,15178.0
2018-03-28 11:30:00,186.55,187.11,186.0,186.83,19958.0,175.0308,175.5562,174.5147,175.2935,19958.0
2018-03-28 11:40:00,186.85,187.33,186.7,187.0,15148.0,175.3122,175.7626,175.1715,175.453,15148.0
2018-03-28 11:50:00,187.02,187.85,186.81,187.33,31341.0,175.4717,176.2505,175.2747,175.7626,31341.0
2018-03-28 12:00:00,187.42,187.97,187.37,187.84,17910.0,175.847,176.3631,175.8001,176.2411,17910.0
2018-03-28 12:10:00,187.95,189.23,187.86,189.23,11732.0,176.3443,177.5453,176.2599,177.5453,11732.0
2018-03-28 12:20:00,189.28,189.46,188.01,188.07,12279.0,177.5922,177.7611,176.4006,176.4569,12279.0
2018-03-28 12:30:00,188.11,188.44,187.87,188.42,11986.0,176.4944,176.8041,176.2693,176.7853,11986.0
2018-03-28 12:40:00,188.5,188.96,188.19,188.34,17586.0,176.8603,177.2919,176.5695,176.7102,17586.0
2018-03-28 12:50:00,188.48,188.57,187.49,187.49,10418.0,176.8416,176.926,175.9127,175.9127,10418.0
2018-03-28 13:00:00,187.58,187.92,187.28,187.92,18670.0,175.9972,176.3162,175.7157,176.3162,18670.0
2018-03-28 13:10:00,187.93,187.93,187.22,187.28,20982.0,176.3255,176.3255,175.6594,175.7157,20982.0
2018-03-28 13:20:00,187.34,188.18,187.34,188.05,11523.0,175.772,176.5601,175.772,176.4381,11523.0
2018-03-28 13:30:00,188.03,188.03,187.32,187.78,15195.0,176.4194,176.4194,175.7532,176.1848,15195.0
2018-03-28 13:40:00,187.78,188.75,187.5,188.58,12422.0,176.1848,177.0949,175.9221,176.9354,12422.0
2018-03-28 13:50:00,188.39,188.5,188.08,188.14,11327.0,176.7571,176.8603,176.4663,176.5226,11327.0
2018-03-28 14:00:00,188.26,188.26,187.58,187.62,11941.0,176.6352,176.6352,175.9972,176.0347,11941.0
2018-03-28 14:10:00,187.5,187.85,187.35,187.84,14520.0,175.9221,176.2505,175.7814,176.2411,14520.0
2018-03-28 14:20:00,187.93,188.5,187.78,187.78,11141.0,176.3255,176.8603,176.1848,176.1848,11141.0
2018-03-28 14:30:00,187.69,188.1,187.37,188.03,11652.0,176.1004,176.485,175.8001,176.4194,11652.0
2018-03-28 14:40:00,188.11,188.27,187.61,187.84,13193.0,176.4944,176.6446,176.0253,176.2411,13193.0
2018-03-28 14:50:00,187.73,187.92,187.13,187.13,10478.0,176.1379,176.3162,175.5749,175.5749,10478.0
2018-03-28 15:00:00,187.27,187.37,186.55,186.59,12639.0,175.7063,175.8001,175.0308,175.0683,12639.0
2018-03-28 15:10:00,186.49,187.58,186.49,187.13,12282.0,174.9745,175.9972,174.9745,175.5749,12282.0
2018-03-28 15:20:00,187.24,187.95,186.86,187.92,24829.0,175.6782,176.3443,175.3216,176.3162,24829.0
2018-03-28 15:30:00,187.74,188.46,187.48,188.37,25157.0,176.1473,176.8228,175.9033,176.7384,25157.0
2018-03-28 15:40:00,188.25,188.33,187.53,187.81,35790.0,176.6258,176.7008,175.9502,176.213,35790.0
2018-03-28 15:50:00,187.83,187.93,187.25,187.3,114236.0,176.2317,176.3255,175.6875,175.7344,114236.0
2018-03-29 09:30:00,188.37,189.69,188.07,188.4,22471.0,176.7384,177.9769,176.4569,176.7665,22471.0
2018-03-29 09:40:00,188.42,188.75,187.43,187.94,15833.0,176.7853,177.0949,175.8564,176.3349,15833.0
2018-03-29 09:50:00,187.93,188.16,187.54,187.61,10764.0,176.3255,176.5413,175.9596,176.0253,10764.0
2018-03-29 10:00:00,187.63,188.06,187.39,187.52,10896.0,176.0441,176.4475,175.8189,175.9409,10896.0
2018-03-29 10:10:00,187.35,188.0,187.32,187.78,15868.0,175.7814,176.3912,175.7532,176.1848,15868.0
2018-03-29 10:20:00,187.78,188.23,187.55,188.09,13012.0,176.1848,176.607,175.969,176.4757,13012.0
2018-03-29 10:30:00,188.05,188.35,187.95,188.15,25772.0,176.4381,176.7196,176.3443,176.532,25772.0
2018-03-29 10:40:00,188.32,188.55,188.11,188.55,12975.0,176.6915,176.9073,176.4944,176.9073,12975.0
2018-03-29 10:50:00,188.54,188.95,188.54,188.95,11496.0,176.8979,177.2826,176.8979,177.2826,11496.0
2018-03-29 11:00:00,188.95,189.35,188.94,189.35,14176.0,177.2826,177.6579,177.2732,177.6579,14176.0
2018-03-29 11:10:00,189.34,189.45,188.74,188.74,11066.0,177.6485,177.7517,177.0855,177.0855,11066.0
2018-03-29 11:20:00,188.69,189.14,188.67,188.92,15694.0,177.0386,177.4608,177.0199,177.2544,15694.0
2018-03-29 11:30:00,188.81,189.06,188.52,188.85,16750.0,177.1512,177.3858,176.8791,177.1887,16750.0
2018-03-29 11:40:00,188.89,189.48,188.88,189.48,14087.0,177.2263,177.7798,177.2169,177.7798,14087.0
2018-03-29 11:50:00,189.56,189.92,189.36,189.64,11942.0,177.8549,178.1927,177.6672,177.93,11942.0
2018-03-29 12:00:00,189.72,189.77,188.98,189.34,17177.0,178.005,178.0519,177.3107,177.6485,17177.0
2018-03-29 12:10:00,189.4,189.41,188.86,189.29,17086.0,177.7048,177.7142,177.1981,177.6016,17086.0
2018-03-29 12:20:00,189.31,190.01,189.22,189.96,8898.0,177.6203,178.2771,177.5359,178.2302,8898.0
2018-03-29 12:30:00,190.02,190.06,189.72,189.97,9758.0,178.2865,178.324,178.005,178.2396,9758.0
2018-03-29 12:40:00,189.89,189.96,189.61,189.82,8905.0,178.1645,178.2302,177.9018,178.0988,8905.0
2018-03-29 12:50:00,189.91,190.06,189.81,189.82,10583.0,178.1833,178.324,178.0895,178.0988,10583.0
2018-03-29 13:00:00,189.85,189.99,189.21,189.21,5810.0,178.127,178.2583,177.5265,177.5265,5810.0
2018-03-29 13:10:00,189.19,189.36,189.07,189.28,11310.0,177.5077,177.6672,177.3952,177.5922,11310.0
2018-03-29 13:20:00,189.35,189.49,189.3,189.49,5805.0,177.6579,177.7892,177.611,177.7892,5805.0
2018-03-29 13:30:00,189.56,189.93,189.48,189.74,7501.0,177.8549,178.202,177.7798,178.0238,7501.0
2018-03-29 13:40:00,189.78,190.08,189.7,190.08,6728.0,178.0613,178.3428,177.9863,178.3428,6728.0
2018-03-29 13:50:00,190.09,190.42,190.0,190.23,6896.0,178.3522,178.6618,178.2677,178.4835,6896.0
2018-03-29 14:00:00,190.24,190.24,189.78,189.96,15590.0,178.4929,178.4929,178.0613,178.2302,15590.0
2018-03-29 14:10:00,189.95,190.43,189.94,190.22,14192.0,178.2208,178.6712,178.2114,178.4741,14192.0
2018-03-29 14:20:00,190.28,190.39,190.03,190.33,7438.0,178.5304,178.6336,178.2959,178.5773,7438.0
2018-03-29 14:30:00,190.41,190.79,190.37,190.65,8910.0,178.6524,179.0089,178.6149,178.8776,8910.0
2018-03-29 14:40:00,190.63,191.32,190.53,191.32,12873.0,178.8588,179.5062,178.765,179.5062,12873.0
2018-03-29 14:50:00,191.26,191.35,191.06,191.15,10863.0,179.4499,179.5344,179.2623,179.3467,10863.0
2018-03-29 15:00:00,191.13,191.63,190.95,191.59,12075.0,179.3279,179.7971,179.1591,179.7595,12075.0
2018-03-29 15:10:00,191.59,191.82,191.35,191.41,13814.0,179.7595,179.9753,179.5344,179.5907,13814.0
2018-03-29 15:20:00,191.44,191.44,190.64,190.86,17942.0,179.6188,179.6188,178.8682,179.0746,17942.0
2018-03-29 15:30:00,190.87,190.87,190.21,190.67,24339.0,179.084,179.084,178.4648,178.8964,24339.0
2018-03-29 15:40:00,190.71,191.13,190.58,191.04,35395.0,178.9339,179.3279,178.8119,179.2435,35395.0
2018-03-29 15:50:00,191.07,191.18,190.36,190.44,98688.0,179.2717,179.3749,178.6055,178.6806,98688.0
2018-04-02 09:30:00,190.2,190.71,189.18,189.63,36296.0,178.4554,178.9339,177.4984,177.9206,36296.0
2018-04-02 09:40:00,189.61,189.85,188.76,188.76,20560.0,177.9018,178.127,177.1043,177.1043,20560.0
2018-04-02 09:50:00,188.62,189.03,188.45,189.03,8560.0,176.9729,177.3576,176.8134,177.3576,8560.0
2018-04-02 10:00:00,188.82,188.93,188.18,188.18,27418.0,177.1606,177.2638,176.5601,176.5601,27418.0
2018-04-02 10:10:00,188.41,188.45,187.87,188.08,15633.0,176.7759,176.8134,176.2693,176.4663,15633.0
2018-04-02 10:20:00,188.09,188.12,187.27,187.27,13199.0,176.4757,176.5038,175.7063,175.7063,13199.0
2018-04-02 10:30:00,187.35,187.48,186.64,186.96,15025.0,175.7814,175.9033,175.1152,175.4154,15025.0
2018-04-02 10:40:00,186.99,187.26,186.65,187.2,13715.0,175.4436,175.6969,175.1246,175.6406,13715.0
2018-04-02 10:50:00,187.33,187.51,186.2,186.32,16720.0,175.7626,175.9315,174.7024,174.815,16720.0
2018-04-02 11:00:00,186.47,186.57,185.82,186.01,18414.0,174.9557,175.0495,174.3458,174.5241,18414.0
2018-04-02 11:10:00,186.07,186.58,185.97,186.57,15166.0,174.5804,175.0589,174.4866,175.0495,15166.0
2018-04-02 11:20:00,186.53,186.58,185.81,186.32,26822.0,175.012,175.0589,174.3365,174.815,26822.0
2018-04-02 11:30:00,186.26,186.38,184.88,184.92,20845.0,174.7587,174.8713,173.4639,173.5014,20845.0
2018-04-02 11:40:00,184.9,185.85,184.68,185.85,17162.0,173.4826,174.374,173.2762,174.374,17162.0
2018-04-02 11:50:00,185.86,185.98,185.15,185.51,23532.0,174.3834,174.496,173.7172,174.055,23532.0
2018-04-02 12:00:00,185.44,185.6,184.65,185.11,26874.0,173.9893,174.1394,173.2481,173.6797,26874.0
2018-04-02 12:10:00,185.17,185.6,184.67,185.5,22134.0,173.736,174.1394,173.2668,174.0456,22134.0
2018-04-02 12:20:00,185.38,186.27,185.33,186.2,13138.0,173.933,174.768,173.8861,174.7024,13138.0
2018-04-02 12:30:00,186.23,186.79,186.14,186.33,27703.0,174.7305,175.2559,174.6461,174.8243,27703.0
2018-04-02 12:40:00,186.34,187.03,186.13,186.9,13533.0,174.8337,175.4811,174.6367,175.3591,13533.0
2018-04-02 12:50:00,186.8,186.8,185.82,185.82,19198.0,175.2653,175.2653,174.3458,174.3458,19198.0
2018-04-02 13:00:00,185.92,186.1,185.59,185.84,13480.0,174.4397,174.6085,174.13,174.3646,13480.0
2018-04-02 13:10:00,185.89,186.05,185.55,185.61,10006.0,174.4115,174.5616,174.0925,174.1488,10006.0
2018-04-02 13:20:00,185.62,185.77,184.84,185.03,10482.0,174.1582,174.2989,173.4263,173.6046,10482.0
2018-04-02 13:30:00,185.13,185.64,185.08,185.36,9622.0,173.6984,174.177,173.6515,173.9142,9622.0
2018-04-02 13:40:00,185.36,185.38,184.41,184.65,13269.0,173.9142,173.933,173.0229,173.2481,13269.0
2018-04-02 13:50:00,184.7,184.98,184.63,184.7,13360.0,173.295,173.5577,173.2293,173.295,13360.0
2018-04-02 14:00:00,184.65,184.76,183.75,184.59,15522.0,173.2481,173.3513,172.4037,173.1918,15522.0
2018-04-02 14:10:00,184.69,185.22,184.49,185.03,16683.0,173.2856,173.7829,173.098,173.6046,16683.0
2018-04-02 14:20:00,185.05,185.5,184.74,184.87,32094.0,173.6234,174.0456,173.3325,173.4545,32094.0
2018-04-02 14:30:00,184.78,185.45,184.54,184.83,17043.0,173.3701,173.9987,173.1449,173.417,17043.0
2018-04-02 14:40:00,184.74,185.04,184.35,184.94,30490.0,173.3325,173.614,172.9666,173.5202,30490.0
2018-04-02 14:50:00,184.9,185.6,184.89,185.37,16264.0,173.4826,174.1394,173.4733,173.9236,16264.0
2018-04-02 15:00:00,185.36,185.68,184.94,185.16,19643.0,173.9142,174.2145,173.5202,173.7266,19643.0
2018-04-02 15:10:00,185.15,185.85,185.01,185.85,20191.0,173.7172,174.374,173.5859,174.374,20191.0
2018-04-02 15:20:00,185.94,185.94,184.94,185.12,18836.0,174.4584,174.4584,173.5202,173.6891,18836.0
2018-04-02 15:30:00,185.17,185.42,184.72,185.17,32441.0,173.736,173.9705,173.3138,173.736,32441.0
2018-04-02 15:40:00,185.04,186.37,184.97,186.0,38552.0,173.614,174.8619,173.5483,174.5147,38552.0
2018-04-02 15:50:00,186.05,186.95,186.05,186.61,122037.0,174.5616,175.4061,174.5616,175.0871,122037.0
2018-04-03 09:30:00,187.09,188.05,185.99,187.9,30761.0,175.5374,176.4381,174.5053,176.2974,30761.0
2018-04-03 09:40:00,187.99,188.4,187.32,188.11,28752.0,176.3818,176.7665,175.7532,176.4944,28752.0
2018-04-03 09:50:00,188.2,189.26,187.8,188.63,38854.0,176.5789,177.5734,176.2036,176.9823,38854.0
2018-04-03 10:00:00,188.63,188.68,187.83,188.44,59343.0,176.9823,177.0292,176.2317,176.8041,59343.0
2018-04-03 10:10:00,188.29,188.93,188.0,188.38,40107.0,176.6633,177.2638,176.3912,176.7478,40107.0
2018-04-03 10:20:00,188.45,188.98,188.08,188.8,65920.0,176.8134,177.3107,176.4663,177.1418,65920.0
2018-04-03 10:30:00,188.9,188.96,188.0,188.1,21567.0,177.2356,177.2919,176.3912,176.485,21567.0
2018-04-03 10:40:00,188.25,189.07,188.16,188.64,22844.0,176.6258,177.3952,176.5413,176.9917,22844.0
2018-04-03 10:50:00,188.56,189.09,188.31,189.05,18976.0,176.9166,177.4139,176.6821,177.3764,18976.0
2018-04-03 11:00:00,188.94,189.34,188.88,189.27,35788.0,177.2732,177.6485,177.2169,177.5828,35788.0
2018-04-03 11:10:00,189.3,189.3,188.31,188.54,30431.0,177.611,177.611,176.6821,176.8979,30431.0
2018-04-03 11:20:00,188.64,188.83,188.45,188.45,11901.0,176.9917,177.17,176.8134,176.8134,11901.0
2018-04-03 11:30:00,188.43,188.56,187.37,187.61,16904.0,176.7947,176.9166,175.8001,176.0253,16904.0
2018-04-03 11:40:00,187.55,187.66,187.23,187.23,16526.0,175.969,176.0722,175.6688,175.6688,16526.0
2018-04-03 11:50:00,187.05,187.48,186.89,187.28,8900.0,175.4999,175.9033,175.3498,175.7157,8900.0
2018-04-03 12:00:00,187.36,187.83,187.35,187.83,7217.0,175.7907,176.2317,175.7814,176.2317,7217.0
2018-04-03 12:10:00,187.73,187.84,187.17,187.35,13597.0,176.1379,176.2411,175.6125,175.7814,13597.0
2018-04-03 12:20:00,187.43,187.43,186.85,187.27,10193.0,175.8564,175.8564,175.3122,175.7063,10193.0
2018-04-03 12:30:00,187.23,187.65,187.14,187.51,11813.0,175.6688,176.0628,175.5843,175.9315,11813.0
2018-04-03 12:40:00,187.47,187.68,187.04,187.05,24195.0,175.894,176.091,175.4905,175.4999,24195.0
2018-04-03 12:50:00,187.11,187.47,187.11,187.39,7778.0,175.5562,175.894,175.5562,175.8189,7778.0
2018-04-03 13:00:00,187.43,187.82,187.19,187.42,14363.0,175.8564,176.2223,175.6312,175.847,14363.0
2018-04-03 13:10:00,187.41,187.58,187.09,187.24,17641.0,175.8377,175.9972,175.5374,175.6782,17641.0
2018-04-03 13:20:00,187.31,188.07,187.3,187.93,9700.0,175.7438,176.4569,175.7344,176.3255,9700.0
2018-04-03 13:30:00,187.95,188.0,187.59,187.69,12564.0,176.3443,176.3912,176.0065,176.1004,12564.0
2018-04-03 13:40:00,187.62,188.0,187.59,187.64,9961.0,176.0347,176.3912,176.0065,176.0535,9961.0
2018-04-03 13:50:00,187.66,188.18,187.61,188.11,17238.0,176.0722,176.5601,176.0253,176.4944,17238.0
2018-04-03 14:00:00,188.08,188.12,187.72,187.8,13217.0,176.4663,176.5038,176.1285,176.2036,13217.0
2018-04-03 14:10:00,187.75,187.75,187.01,187.12,13463.0,176.1567,176.1567,175.4624,175.5656,13463.0
2018-04-03 14:20:00,187.04,187.48,186.92,187.07,16581.0,175.4905,175.9033,175.3779,175.5186,16581.0
2018-04-03 14:30:00,187.03,187.03,186.36,186.44,16892.0,175.4811,175.4811,174.8525,174.9276,16892.0
2018-04-03 14:40:00,186.45,187.53,186.23,187.51,27708.0,174.9369,175.9502,174.7305,175.9315,27708.0
2018-04-03 14:50:00,187.53,188.0,187.2,187.86,12001.0,175.9502,176.3912,175.6406,176.2599,12001.0
2018-04-03 15:00:00,187.85,189.02,187.69,188.81,21533.0,176.2505,177.3482,176.1004,177.1512,21533.0
2018-04-03 15:10:00,188.95,189.07,188.29,188.7,23822.0,177.2826,177.3952,176.6633,177.048,23822.0
2018-04-03 15:20:00,188.85,189.31,188.67,189.23,21935.0,177.1887,177.6203,177.0199,177.5453,21935.0
2018-04-03 15:30:00,189.27,189.27,188.08,188.43,34217.0,177.5828,177.5828,176.4663,176.7947,34217.0
2018-04-03 15:40:00,188.47,189.08,188.45,188.55,31204.0,176.8322,177.4045,176.8134,176.9073,31204.0
2018-04-03 15:50:00,188.58,189.35,188.46,189.21,87745.0,176.9354,177.6579,176.8228,177.5265,87745.0
2018-04-04 09:30:00,186.36,187.34,185.8,186.81,30596.0,174.8525,175.772,174.3271,175.2747,30596.0
2018-04-04 09:40:00,186.62,187.53,185.85,186.24,44668.0,175.0964,175.9502,174.374,174.7399,44668.0
2018-04-04 09:50:00,186.23,186.8,186.11,186.8,13700.0,174.7305,175.2653,174.6179,175.2653,13700.0
2018-04-04 10:00:00,186.72,187.0,186.39,186.58,28952.0,175.1903,175.453,174.8806,175.0589,28952.0
2018-04-04 10:10:00,186.51,186.99,186.13,186.45,24233.0,174.9932,175.4436,174.6367,174.9369,24233.0
2018-04-04 10:20:00,186.45,186.54,185.97,186.19,27103.0,174.9369,175.0214,174.4866,174.693,27103.0
2018-04-04 10:30:00,186.36,186.45,186.1,186.26,13804.0,174.8525,174.9369,174.6085,174.7587,13804.0
2018-04-04 10:40:00,186.28,187.24,186.24,187.14,11861.0,174.7774,175.6782,174.7399,175.5843,11861.0
2018-04-04 10:50:00,187.23,187.9,187.04,187.81,32163.0,175.6688,176.2974,175.4905,176.213,32163.0
2018-04-04 11:00:00,187.78,187.89,186.96,186.99,18683.0,176.1848,176.288,175.4154,175.4436,18683.0
2018-04-04 11:10:00,187.08,188.0,187.02,187.95,11519.0,175.528,176.3912,175.4717,176.3443,11519.0
2018-04-04 11:20:00,188.01,188.49,188.01,188.07,13887.0,176.4006,176.851,176.4006,176.4569,13887.0
2018-04-04 11:30:00,188.08,188.67,187.91,188.18,40535.0,176.4663,177.0199,176.3068,176.5601,40535.0
2018-04-04 11:40:00,188.1,188.33,187.75,188.04,9108.0,176.485,176.7008,176.1567,176.4288,9108.0
2018-04-04 11:50:00,187.95,188.31,187.38,188.31,9318.0,176.3443,176.6821,175.8095,176.6821,9318.0
2018-04-04 12:00:00,188.32,188.5,188.03,188.5,11705.0,176.6915,176.8603,176.4194,176.8603,11705.0
2018-04-04 12:10:00,188.61,188.89,188.39,188.39,14999.0,176.9636,177.2263,176.7571,176.7571,14999.0
2018-04-04 12:20:00,188.38,188.73,188.23,188.68,13724.0,176.7478,177.0761,176.607,177.0292,13724.0
2018-04-04 12:30:00,188.73,188.91,188.27,188.6,8020.0,177.0761,177.245,176.6446,176.9542,8020.0
2018-04-04 12:40:00,188.7,189.01,188.61,188.64,9240.0,177.048,177.3389,176.9636,176.9917,9240.0
2018-04-04 12:50:00,188.56,189.07,188.54,188.76,18762.0,176.9166,177.3952,176.8979,177.1043,18762.0
2018-04-04 13:00:00,188.8,188.83,188.34,188.34,12142.0,177.1418,177.17,176.7102,176.7102,12142.0
2018-04-04 13:10:00,188.26,188.32,187.9,187.9,12103.0,176.6352,176.6915,176.2974,176.2974,12103.0
2018-04-04 13:20:00,187.95,188.08,187.53,188.08,13304.0,176.3443,176.4663,175.9502,176.4663,13304.0
2018-04-04 13:30:00,188.21,188.21,187.58,187.7,22978.0,176.5883,176.5883,175.9972,176.1097,22978.0
2018-04-04 13:40:00,187.79,187.94,187.51,187.54,21972.0,176.1942,176.3349,175.9315,175.9596,21972.0
2018-04-04 13:50:00,187.49,187.61,187.36,187.53,13030.0,175.9127,176.0253,175.7907,175.9502,13030.0
2018-04-04 14:00:00,187.61,188.19,187.61,188.0,24081.0,176.0253,176.5695,176.0253,176.3912,24081.0
2018-04-04 14:10:00,187.91,188.63,187.91,188.38,18167.0,176.3068,176.9823,176.3068,176.7478,18167.0
2018-04-04 14:20:00,188.46,189.1,188.37,189.05,21322.0,176.8228,177.4233,176.7384,177.3764,21322.0
2018-04-04 14:30:00,189.09,189.15,188.45,188.56,51711.0,177.4139,177.4702,176.8134,176.9166,51711.0
2018-04-04 14:40:00,188.51,189.14,188.43,188.84,33006.0,176.8697,177.4608,176.7947,177.1794,33006.0
2018-04-04 14:50:00,188.85,189.28,188.85,189.24,17892.0,177.1887,177.5922,177.1887,177.5547,17892.0
2018-04-04 15:00:00,189.16,189.7,189.15,189.4,36107.0,177.4796,177.9863,177.4702,177.7048,36107.0
2018-04-04 15:10:00,189.43,189.59,189.18,189.25,18284.0,177.7329,177.883,177.4984,177.564,18284.0
2018-04-04 15:20:00,189.29,190.04,189.29,189.85,39760.0,177.6016,178.3053,177.6016,178.127,39760.0
2018-04-04 15:30:00,189.89,190.19,189.79,190.02,33823.0,178.1645,178.446,178.0707,178.2865,33823.0
2018-04-04 15:40:00,189.97,190.05,189.65,189.86,40965.0,178.2396,178.3146,177.9393,178.1364,40965.0
2018-04-04 15:50:00,189.88,190.03,189.4,189.46,137536.0,178.1551,178.2959,177.7048,177.7611,137536.0
2018-04-05 09:30:00,190.85,191.4,189.81,189.88,22191.0,179.0652,179.5813,178.0895,178.1551,22191.0
2018-04-05 09:40:00,190.03,190.6,190.03,190.51,9600.0,178.2959,178.8307,178.2959,178.7462,9600.0
2018-04-05 09:50:00,190.57,190.88,190.1,190.88,10893.0,178.8025,179.0934,178.3616,179.0934,10893.0
2018-04-05 10:00:00,191.06,191.21,190.47,191.14,20346.0,179.2623,179.403,178.7087,179.3373,20346.0
2018-04-05 10:10:00,191.16,191.24,189.89,189.89,38681.0,179.3561,179.4312,178.1645,178.1645,38681.0
2018-04-05 10:20:00,189.98,190.01,189.55,189.83,11073.0,178.249,178.2771,177.8455,178.1082,11073.0
2018-04-05 10:30:00,189.91,190.49,189.51,189.9,13016.0,178.1833,178.7275,177.808,178.1739,13016.0
2018-04-05 10:40:00,189.78,189.99,189.53,189.74,8610.0,178.0613,178.2583,177.8267,178.0238,8610.0
2018-04-05 10:50:00,189.76,190.11,189.6,189.66,11619.0,178.0425,178.3709,177.8924,177.9487,11619.0
2018-04-05 11:00:00,189.68,190.6,189.64,190.6,7316.0,177.9675,178.8307,177.93,178.8307,7316.0
2018-04-05 11:10:00,190.6,190.63,190.06,190.24,8924.0,178.8307,178.8588,178.324,178.4929,8924.0
2018-04-05 11:20:00,190.35,190.6,190.32,190.36,26533.0,178.5961,178.8307,178.568,178.6055,26533.0
2018-04-05 11:30:00,190.32,191.16,190.32,190.93,33466.0,178.568,179.3561,178.568,179.1403,33466.0
2018-04-05 11:40:00,190.95,191.09,190.58,190.65,11850.0,179.1591,179.2904,178.8119,178.8776,11850.0
2018-04-05 11:50:00,190.69,191.38,190.65,191.38,8079.0,178.9151,179.5625,178.8776,179.5625,8079.0
2018-04-05 12:00:00,191.41,191.5,190.93,191.01,11250.0,179.5907,179.6751,179.1403,179.2154,11250.0
2018-04-05 12:10:00,191.06,191.06,190.32,190.39,17577.0,179.2623,179.2623,178.568,178.6336,17577.0
2018-04-05 12:20:00,190.38,190.54,190.21,190.39,12354.0,178.6243,178.7744,178.4648,178.6336,12354.0
2018-04-05 12:30:00,190.49,190.49,190.1,190.36,14114.0,178.7275,178.7275,178.3616,178.6055,14114.0
2018-04-05 12:40:00,190.48,190.57,190.12,190.26,9081.0,178.7181,178.8025,178.3803,178.5117,9081.0
2018-04-05 12:50:00,190.41,190.7,190.29,190.47,24913.0,178.6524,178.9245,178.5398,178.7087,24913.0
2018-04-05 13:00:00,190.47,190.8,190.3,190.46,25906.0,178.7087,179.0183,178.5492,178.6993,25906.0
2018-04-05 13:10:00,190.5,190.56,190.07,190.3,9171.0,178.7369,178.7931,178.3334,178.5492,9171.0
2018-04-05 13:20:00,190.2,190.28,189.78,189.95,8110.0,178.4554,178.5304,178.0613,178.2208,8110.0
2018-04-05 13:30:00,189.96,190.36,189.89,189.94,8645.0,178.2302,178.6055,178.1645,178.2114,8645.0
2018-04-05 13:40:00,189.63,189.93,189.21,189.87,22700.0,177.9206,178.202,177.5265,178.1458,22700.0
2018-04-05 13:50:00,189.94,190.29,189.89,189.96,9349.0,178.2114,178.5398,178.1645,178.2302,9349.0
2018-04-05 14:00:00,190.05,190.27,189.5,189.65,19019.0,178.3146,178.5211,177.7986,177.9393,19019.0
2018-04-05 14:10:00,189.64,190.16,189.53,190.16,22927.0,177.93,178.4178,177.8267,178.4178,22927.0
2018-04-05 14:20:00,190.08,190.23,189.72,189.79,17440.0,178.3428,178.4835,178.005,178.0707,17440.0
2018-04-05 14:30:00,189.82,190.34,189.82,190.06,19400.0,178.0988,178.5867,178.0988,178.324,19400.0
2018-04-05 14:40:00,190.14,190.31,189.77,190.22,31088.0,178.3991,178.5586,178.0519,178.4741,31088.0
2018-04-05 14:50:00,190.29,190.56,190.17,190.56,16054.0,178.5398,178.7931,178.4272,178.7931,16054.0
2018-04-05 15:00:00,190.59,190.73,190.14,190.73,24906.0,178.8213,178.9526,178.3991,178.9526,24906.0
2018-04-05 15:10:00,190.73,190.78,190.53,190.57,15187.0,178.9526,178.9996,178.765,178.8025,15187.0
2018-04-05 15:20:00,190.62,190.79,190.22,190.22,18825.0,178.8494,179.0089,178.4741,178.4741,18825.0
2018-04-05 15:30:00,190.25,190.25,189.62,189.81,22747.0,178.5023,178.5023,177.9112,178.0895,22747.0
2018-04-05 15:40:00,189.81,190.22,189.77,190.19,48431.0,178.0895,178.4741,178.0519,178.446,48431.0
2018-04-05 15:50:00,190.17,190.38,189.68,189.72,76650.0,178.4272,178.6243,177.9675,178.005,76650.0
2018-04-06 09:30:00,187.42,188.83,186.13,188.83,21416.0,175.847,177.17,174.6367,177.17,21416.0
2018-04-06 09:40:00,188.93,189.14,188.08,188.91,11164.0,177.2638,177.4608,176.4663,177.245,11164.0
2018-04-06 09:50:00,189.27,189.39,188.59,188.59,10415.0,177.5828,177.6954,176.9448,176.9448,10415.0
2018-04-06 10:00:00,188.73,189.33,188.16,189.15,14213.0,177.0761,177.6391,176.5413,177.4702,14213.0
2018-04-06 10:10:00,189.1,189.22,188.77,189.22,7109.0,177.4233,177.5359,177.1137,177.5359,7109.0
2018-04-06 10:20:00,189.45,189.69,189.16,189.34,7940.0,177.7517,177.9769,177.4796,177.6485,7940.0
2018-04-06 10:30:00,189.16,189.37,188.76,188.98,6805.0,177.4796,177.6766,177.1043,177.3107,6805.0
2018-04-06 10:40:00,188.95,188.95,188.09,188.65,8585.0,177.2826,177.2826,176.4757,177.0011,8585.0
2018-04-06 10:50:00,188.48,188.83,188.26,188.4,16665.0,176.8416,177.17,176.6352,176.7665,16665.0
2018-04-06 11:00:00,188.47,188.49,187.66,187.99,10453.0,176.8322,176.851,176.0722,176.3818,10453.0
2018-04-06 11:10:00,187.9,188.23,187.85,188.06,15901.0,176.2974,176.607,176.2505,176.4475,15901.0
2018-04-06 11:20:00,188.11,188.2,187.59,187.85,9500.0,176.4944,176.5789,176.0065,176.2505,9500.0
2018-04-06 11:30:00,187.92,188.71,187.91,188.69,11167.0,176.3162,177.0574,176.3068,177.0386,11167.0
2018-04-06 11:40:00,188.68,188.88,188.05,188.05,10100.0,177.0292,177.2169,176.4381,176.4381,10100.0
2018-04-06 11:50:00,188.01,188.86,187.89,188.6,34020.0,176.4006,177.1981,176.288,176.9542,34020.0
2018-04-06 12:00:00,188.67,188.67,188.14,188.23,5200.0,177.0199,177.0199,176.5226,176.607,5200.0
2018-04-06 12:10:00,188.19,188.2,187.75,187.87,8347.0,176.5695,176.5789,176.1567,176.2693,8347.0
2018-04-06 12:20:00,187.71,187.78,187.49,187.63,6570.0,176.1191,176.1848,175.9127,176.0441,6570.0
2018-04-06 12:30:00,187.78,188.51,187.78,188.48,5790.0,176.1848,176.8697,176.1848,176.8416,5790.0
2018-04-06 12:40:00,188.56,188.84,188.32,188.32,4956.0,176.9166,177.1794,176.6915,176.6915,4956.0
2018-04-06 12:50:00,188.4,189.04,188.33,188.95,3000.0,176.7665,177.367,176.7008,177.2826,3000.0
2018-04-06 13:00:00,188.99,189.0,188.18,188.32,7035.0,177.3201,177.3295,176.5601,176.6915,7035.0
2018-04-06 13:10:00,188.15,188.27,187.88,188.26,4577.0,176.532,176.6446,176.2786,176.6352,4577.0
2018-04-06 13:20:00,188.33,188.86,188.06,188.78,8717.0,176.7008,177.1981,176.4475,177.1231,8717.0
2018-04-06 13:30:00,188.85,189.16,188.36,188.36,14160.0,177.1887,177.4796,176.729,176.729,14160.0
2018-04-06 13:40:00,188.27,188.4,187.78,187.85,7896.0,176.6446,176.7665,176.1848,176.2505,7896.0
2018-04-06 13:50:00,187.92,187.93,187.2,187.2,9015.0,176.3162,176.3255,175.6406,175.6406,9015.0
2018-04-06 14:00:00,186.97,187.28,186.38,186.49,18729.0,175.4248,175.7157,174.8713,174.9745,18729.0
2018-04-06 14:10:00,186.75,187.0,186.48,186.5,11303.0,175.2184,175.453,174.9651,174.9838,11303.0
2018-04-06 14:20:00,186.45,186.84,186.1,186.22,13184.0,174.9369,175.3029,174.6085,174.7211,13184.0
2018-04-06 14:30:00,186.29,186.49,185.72,185.96,12802.0,174.7868,174.9745,174.252,174.4772,12802.0
2018-04-06 14:40:00,185.79,186.57,185.72,185.91,14202.0,174.3177,175.0495,174.252,174.4303,14202.0
2018-04-06 14:50:00,185.95,186.09,185.54,185.65,18132.0,174.4678,174.5992,174.0831,174.1863,18132.0
2018-04-06 15:00:00,185.78,186.2,185.53,185.98,14112.0,174.3083,174.7024,174.0737,174.496,14112.0
2018-04-06 15:10:00,185.88,186.76,185.87,186.42,13619.0,174.4021,175.2278,174.3927,174.9088,13619.0
2018-04-06 15:20:00,186.47,186.79,186.24,186.3,16087.0,174.9557,175.2559,174.7399,174.7962,16087.0
2018-04-06 15:30:00,186.3,187.1,186.24,186.99,22929.0,174.7962,175.5468,174.7399,175.4436,22929.0
2018-04-06 15:40:00,186.99,187.32,186.81,186.85,53540.0,175.4436,175.7532,175.2747,175.3122,53540.0
2018-04-06 15:50:00,186.9,187.77,186.9,187.27,70798.0,175.3591,176.1754,175.3591,175.7063,70798.0
2018-04-09 09:30:00,188.39,189.51,188.39,188.87,18502.0,176.7571,177.808,176.7571,177.2075,18502.0
2018-04-09 09:40:00,188.74,189.15,188.56,189.15,4017.0,177.0855,177.4702,176.9166,177.4702,4017.0
2018-04-09 09:50:00,189.45,189.83,189.36,189.36,9581.0,177.7517,178.1082,177.6672,177.6672,9581.0
2018-04-09 10:00:00,189.5,189.69,189.0,189.0,6687.0,177.7986,177.9769,177.3295,177.3295,6687.0
2018-04-09 10:10:00,189.19,189.71,188.94,189.45,10731.0,177.5077,177.9956,177.2732,177.7517,10731.0
2018-04-09 10:20:00,189.38,190.35,189.38,190.2,12595.0,177.686,178.5961,177.686,178.4554,12595.0
2018-04-09 10:30:00,190.21,190.39,189.89,189.99,10718.0,178.4648,178.6336,178.1645,178.2583,10718.0
2018-04-09 10:40:00,189.87,190.22,189.72,189.96,6583.0,178.1458,178.4741,178.005,178.2302,6583.0
2018-04-09 10:50:00,189.87,190.2,189.87,190.0,5319.0,178.1458,178.4554,178.1458,178.2677,5319.0
2018-04-09 11:00:00,190.14,190.28,189.97,190.09,7309.0,178.3991,178.5304,178.2396,178.3522,7309.0
2018-04-09 11:10:00,190.1,190.63,190.1,190.44,12806.0,178.3616,178.8588,178.3616,178.6806,12806.0
2018-04-09 11:20:00,190.45,190.68,190.25,190.3,11368.0,178.6899,178.9057,178.5023,178.5492,11368.0
2018-04-09 11:30:00,190.28,190.68,190.28,190.56,9776.0,178.5304,178.9057,178.5304,178.7931,9776.0
2018-04-09 11:40:00,190.58,191.1,190.58,191.1,2117.0,178.8119,179.2998,178.8119,179.2998,2117.0
2018-04-09 11:50:00,191.12,191.13,190.68,191.01,7645.0,179.3186,179.3279,178.9057,179.2154,7645.0
2018-04-09 12:00:00,191.03,191.2,190.89,191.15,5373.0,179.2341,179.3936,179.1028,179.3467,5373.0
2018-04-09 12:10:00,191.2,191.25,191.07,191.09,7229.0,179.3936,179.4405,179.2717,179.2904,7229.0
2018-04-09 12:20:00,191.09,191.12,190.83,190.87,18046.0,179.2904,179.3186,179.0465,179.084,18046.0
2018-04-09 12:30:00,190.84,190.98,190.78,190.85,6244.0,179.0559,179.1872,178.9996,179.0652,6244.0
2018-04-09 12:40:00,190.68,190.85,190.64,190.85,3632.0,178.9057,179.0652,178.8682,179.0652,3632.0
2018-04-09 12:50:00,190.84,190.89,190.49,190.57,5086.0,179.0559,179.1028,178.7275,178.8025,5086.0
2018-04-09 13:00:00,190.68,191.08,190.61,191.08,4612.0,178.9057,179.281,178.8401,179.281,4612.0
2018-04-09 13:10:00,191.05,191.05,190.63,190.81,4959.0,179.2529,179.2529,178.8588,179.0277,4959.0
2018-04-09 13:20:00,190.8,190.83,190.54,190.73,4563.0,179.0183,179.0465,178.7744,178.9526,4563.0
2018-04-09 13:30:00,190.74,190.89,190.56,190.71,3100.0,178.962,179.1028,178.7931,178.9339,3100.0
2018-04-09 13:40:00,190.62,190.88,190.54,190.88,4420.0,178.8494,179.0934,178.7744,179.0934,4420.0
2018-04-09 13:50:00,190.9,191.26,190.9,191.26,5202.0,179.1122,179.4499,179.1122,179.4499,5202.0
2018-04-09 14:00:00,191.2,191.2,190.68,190.69,9742.0,179.3936,179.3936,178.9057,178.9151,9742.0
2018-04-09 14:10:00,190.68,190.98,190.6,190.98,4986.0,178.9057,179.1872,178.8307,179.1872,4986.0
2018-04-09 14:20:00,190.94,190.94,190.46,190.46,6885.0,179.1497,179.1497,178.6993,178.6993,6885.0
2018-04-09 14:30:00,190.43,190.59,190.02,190.38,9316.0,178.6712,178.8213,178.2865,178.6243,9316.0
2018-04-09 14:40:00,190.31,190.33,189.96,190.23,7560.0,178.5586,178.5773,178.2302,178.4835,7560.0
2018-04-09 14:50:00,190.16,190.56,190.15,190.49,5728.0,178.4178,178.7931,178.4085,178.7275,5728.0
2018-04-09 15:00:00,190.41,190.71,190.38,190.55,5463.0,178.6524,178.9339,178.6243,178.7838,5463.0
2018-04-09 15:10:00,190.6,190.65,189.83,189.87,9674.0,178.8307,178.8776,178.1082,178.1458,9674.0
2018-04-09 15:20:00,189.73,189.8,189.55,189.8,8008.0,178.0144,178.0801,177.8455,178.0801,8008.0
2018-04-09 15:30:00,189.66,189.88,189.31,189.44,13674.0,177.9487,178.1551,177.6203,177.7423,13674.0
2018-04-09 15:40:00,189.45,189.6,188.86,188.86,32955.0,177.7517,177.8924,177.1981,177.1981,32955.0
2018-04-09 15:50:00,188.85,188.91,187.62,188.02,196206.0,177.1887,177.245,176.0347,176.41,196206.0
2018-04-10 09:30:00,192.07,192.49,189.02,189.22,58713.0,180.2099,180.604,177.3482,177.5359,58713.0
2018-04-10 09:40:00,189.38,190.24,189.21,189.98,10535.0,177.686,178.4929,177.5265,178.249,10535.0
2018-04-10 09:50:00,190.0,190.0,188.78,188.78,11310.0,178.2677,178.2677,177.1231,177.1231,11310.0
2018-04-10 10:00:00,189.16,189.84,189.08,189.77,10861.0,177.4796,178.1176,177.4045,178.0519,10861.0
2018-04-10 10:10:00,189.69,190.48,189.64,190.43,10217.0,177.9769,178.7181,177.93,178.6712,10217.0
2018-04-10 10:20:00,190.46,190.95,190.27,190.75,12035.0,178.6993,179.1591,178.5211,178.9714,12035.0
2018-04-10 10:30:00,190.84,191.37,190.84,191.28,25595.0,179.0559,179.5531,179.0559,179.4687,25595.0
2018-04-10 10:40:00,191.33,191.76,191.29,191.63,10577.0,179.5156,179.919,179.4781,179.7971,10577.0
2018-04-10 10:50:00,191.49,191.55,191.11,191.4,9823.0,179.6657,179.722,179.3092,179.5813,9823.0
2018-04-10 11:00:00,191.44,191.92,191.42,191.5,10008.0,179.6188,180.0692,179.6,179.6751,10008.0
2018-04-10 11:10:00,191.43,191.79,191.06,191.68,9462.0,179.6094,179.9472,179.2623,179.844,9462.0
2018-04-10 11:20:00,191.69,192.35,191.67,191.92,16607.0,179.8534,180.4726,179.8346,180.0692,16607.0
2018-04-10 11:30:00,191.9,192.4,191.86,192.4,11523.0,180.0504,180.5195,180.0129,180.5195,11523.0
2018-04-10 11:40:00,192.58,192.74,191.26,191.87,16633.0,180.6884,180.8385,179.4499,180.0223,16633.0
2018-04-10 11:50:00,191.76,192.09,191.5,191.71,16338.0,179.919,180.2287,179.6751,179.8721,16338.0
2018-04-10 12:00:00,191.63,191.88,191.26,191.63,17215.0,179.7971,180.0316,179.4499,179.7971,17215.0
2018-04-10 12:10:00,191.66,191.72,191.39,191.39,9218.0,179.8252,179.8815,179.5719,179.5719,9218.0
2018-04-10 12:20:00,191.44,191.5,190.44,191.1,13488.0,179.6188,179.6751,178.6806,179.2998,13488.0
2018-04-10 12:30:00,191.1,191.74,190.95,191.74,9401.0,179.2998,179.9003,179.1591,179.9003,9401.0
2018-04-10 12:40:00,191.65,191.65,191.06,191.5,10713.0,179.8158,179.8158,179.2623,179.6751,10713.0
2018-04-10 12:50:00,191.52,191.57,191.14,191.28,5533.0,179.6939,179.7408,179.3373,179.4687,5533.0
2018-04-10 13:00:00,191.33,191.62,191.12,191.23,7500.0,179.5156,179.7877,179.3186,179.4218,7500.0
2018-04-10 13:10:00,191.32,191.59,191.17,191.17,8149.0,179.5062,179.7595,179.3655,179.3655,8149.0
2018-04-10 13:20:00,191.12,191.58,191.05,191.53,7459.0,179.3186,179.7502,179.2529,179.7033,7459.0
2018-04-10 13:30:00,191.46,191.84,191.3,191.7,11225.0,179.6376,179.9941,179.4875,179.8628,11225.0
2018-04-10 13:40:00,191.67,191.68,190.96,191.38,12829.0,179.8346,179.844,179.1684,179.5625,12829.0
2018-04-10 13:50:00,191.31,191.91,191.23,191.72,6996.0,179.4968,180.0598,179.4218,179.8815,6996.0
2018-04-10 14:00:00,191.75,191.9,191.43,191.69,12864.0,179.9097,180.0504,179.6094,179.8534,12864.0
2018-04-10 14:10:00,191.82,192.0,191.64,191.7,9396.0,179.9753,180.1442,179.8065,179.8628,9396.0
2018-04-10 14:20:00,191.6,191.9,191.24,191.39,15025.0,179.7689,180.0504,179.4312,179.5719,15025.0
2018-04-10 14:30:00,191.44,191.98,191.08,191.38,15452.0,179.6188,180.1255,179.281,179.5625,15452.0
2018-04-10 14:40:00,191.38,191.7,190.94,191.14,12091.0,179.5625,179.8628,179.1497,179.3373,12091.0
2018-04-10 14:50:00,191.24,191.86,191.23,191.86,6733.0,179.4312,180.0129,179.4218,180.0129,6733.0
2018-04-10 15:00:00,191.78,191.93,191.37,191.77,11750.0,179.9378,180.0786,179.5531,179.9284,11750.0
2018-04-10 15:10:00,192.0,192.0,191.51,191.82,10415.0,180.1442,180.1442,179.6845,179.9753,10415.0
2018-04-10 15:20:00,191.88,191.92,191.25,191.81,19775.0,180.0316,180.0692,179.4405,179.966,19775.0
2018-04-10 15:30:00,191.74,191.77,191.32,191.73,26178.0,179.9003,179.9284,179.5062,179.8909,26178.0
2018-04-10 15:40:00,191.7,191.92,191.57,191.76,29627.0,179.8628,180.0692,179.7408,179.919,29627.0
2018-04-10 15:50:00,191.85,191.96,191.19,191.45,53811.0,180.0035,180.1067,179.3842,179.6282,53811.0
2018-04-11 09:30:00,190.06,190.68,189.03,189.75,20775.0,178.324,178.9057,177.3576,178.0332,20775.0
2018-04-11 09:40:00,189.59,190.67,189.53,189.83,29172.0,177.883,178.8964,177.8267,178.1082,29172.0
2018-04-11 09:50:00,189.72,190.63,189.72,190.54,5173.0,178.005,178.8588,178.005,178.7744,5173.0
2018-04-11 10:00:00,190.7,190.81,190.2,190.2,12459.0,178.9245,179.0277,178.4554,178.4554,12459.0
2018-04-11 10:10:00,190.13,190.37,189.87,189.87,10376.0,178.3897,178.6149,178.1458,178.1458,10376.0
2018-04-11 10:20:00,190.01,190.32,189.82,190.13,8448.0,178.2771,178.568,178.0988,178.3897,8448.0
2018-04-11 10:30:00,190.22,190.5,189.96,190.0,13616.0,178.4741,178.7369,178.2302,178.2677,13616.0
2018-04-11 10:40:00,190.0,190.01,189.22,189.4,9578.0,178.2677,178.2771,177.5359,177.7048,9578.0
2018-04-11 10:50:00,189.51,189.51,188.75,188.75,11011.0,177.808,177.808,177.0949,177.0949,11011.0
2018-04-11 11:00:00,188.8,189.25,188.58,189.2,7741.0,177.1418,177.564,176.9354,177.5171,7741.0
2018-04-11 11:10:00,189.26,189.77,189.11,189.39,8597.0,177.5734,178.0519,177.4327,177.6954,8597.0
2018-04-11 11:20:00,189.26,189.86,189.18,189.72,5285.0,177.5734,178.1364,177.4984,178.005,5285.0
2018-04-11 11:30:00,189.65,190.12,189.43,190.12,7061.0,177.9393,178.3803,177.7329,178.3803,7061.0
2018-04-11 11:40:00,190.13,190.25,190.04,190.18,7681.0,178.3897,178.5023,178.3053,178.4366,7681.0
2018-04-11 11:50:00,190.18,190.69,190.16,190.55,7517.0,178.4366,178.9151,178.4178,178.7838,7517.0
2018-04-11 12:00:00,190.59,190.97,190.38,190.41,9555.0,178.8213,179.1778,178.6243,178.6524,9555.0
2018-04-11 12:10:00,190.36,190.72,190.26,190.33,5386.0,178.6055,178.9433,178.5117,178.5773,5386.0
2018-04-11 12:20:00,190.31,190.64,190.31,190.37,9437.0,178.5586,178.8682,178.5586,178.6149,9437.0
2018-04-11 12:30:00,190.51,190.61,190.24,190.24,3300.0,178.7462,178.8401,178.4929,178.4929,3300.0
2018-04-11 12:40:00,190.32,190.53,190.12,190.18,6677.0,178.568,178.765,178.3803,178.4366,6677.0
2018-04-11 12:50:00,190.17,190.21,189.83,189.89,4508.0,178.4272,178.4648,178.1082,178.1645,4508.0
2018-04-11 13:00:00,190.05,190.25,189.73,190.1,7044.0,178.3146,178.5023,178.0144,178.3616,7044.0
2018-04-11 13:10:00,190.14,190.36,189.53,190.36,5040.0,178.3991,178.6055,177.8267,178.6055,5040.0
2018-04-11 13:20:00,190.25,190.34,189.81,189.93,10160.0,178.5023,178.5867,178.0895,178.202,10160.0
2018-04-11 13:30:00,189.79,190.0,189.46,190.0,5303.0,178.0707,178.2677,177.7611,178.2677,5303.0
2018-04-11 13:40:00,190.01,190.12,189.83,190.02,6550.0,178.2771,178.3803,178.1082,178.2865,6550.0
2018-04-11 13:50:00,190.06,190.14,189.92,190.12,3594.0,178.324,178.3991,178.1927,178.3803,3594.0
2018-04-11 14:00:00,190.21,190.22,189.46,189.46,7804.0,178.4648,178.4741,177.7611,177.7611,7804.0
2018-04-11 14:10:00,189.48,190.12,189.47,190.12,6365.0,177.7798,178.3803,177.7705,178.3803,6365.0
2018-04-11 14:20:00,190.04,190.06,189.71,189.71,5192.0,178.3053,178.324,177.9956,177.9956,5192.0
2018-04-11 14:30:00,189.71,190.01,189.69,189.78,5916.0,177.9956,178.2771,177.9769,178.0613,5916.0
2018-04-11 14:40:00,189.83,189.98,189.54,189.63,5920.0,178.1082,178.249,177.8361,177.9206,5920.0
2018-04-11 14:50:00,189.67,189.77,189.41,189.77,8326.0,177.9581,178.0519,177.7142,178.0519,8326.0
2018-04-11 15:00:00,189.75,189.9,189.25,189.25,6619.0,178.0332,178.1739,177.564,177.564,6619.0
2018-04-11 15:10:00,189.29,189.38,188.82,189.32,9427.0,177.6016,177.686,177.1606,177.6297,9427.0
2018-04-11 15:20:00,189.29,189.51,189.19,189.45,19919.0,177.6016,177.808,177.5077,177.7517,19919.0
2018-04-11 15:30:00,189.45,189.96,189.45,189.85,14021.0,177.7517,178.2302,177.7517,178.127,14021.0
2018-04-11 15:40:00,189.93,190.1,189.55,189.6,21586.0,178.202,178.3616,177.8455,177.8924,21586.0
2018-04-11 15:50:00,189.55,189.71,189.37,189.5,50134.0,177.8455,177.9956,177.6766,177.7986,50134.0
2018-04-12 09:30:00,191.12,192.35,190.37,191.85,25079.0,179.3186,180.4726,178.6149,180.0035,25079.0
2018-04-12 09:40:00,191.78,192.35,191.54,191.95,11770.0,179.9378,180.4726,179.7126,180.0973,11770.0
2018-04-12 09:50:00,192.13,192.85,192.05,192.59,7800.0,180.2662,180.9417,180.1911,180.6978,7800.0
2018-04-12 10:00:00,192.67,192.8,192.13,192.46,6943.0,180.7729,180.8948,180.2662,180.5758,6943.0
2018-04-12 10:10:00,192.53,192.66,192.23,192.35,8600.0,180.6415,180.7635,180.36,180.4726,8600.0
2018-04-12 10:20:00,192.39,192.87,192.13,192.13,10397.0,180.5101,180.9605,180.2662,180.2662,10397.0
2018-04-12 10:30:00,192.12,192.44,191.93,192.28,4596.0,180.2568,180.5571,180.0786,180.4069,4596.0
2018-04-12 10:40:00,192.42,192.47,191.88,192.24,4421.0,180.5383,180.5852,180.0316,180.3694,4421.0
2018-04-12 10:50:00,192.32,192.5,192.01,192.03,5734.0,180.4445,180.6134,180.1536,180.1724,5734.0
2018-04-12 11:00:00,191.98,192.38,191.97,192.38,8356.0,180.1255,180.5008,180.1161,180.5008,8356.0
2018-04-12 11:10:00,192.48,192.73,192.41,192.62,5824.0,180.5946,180.8292,180.5289,180.7259,5824.0
2018-04-12 11:20:00,192.64,192.97,192.64,192.67,7814.0,180.7447,181.0543,180.7447,180.7729,7814.0
2018-04-12 11:30:00,192.71,192.9,192.61,192.8,6526.0,180.8104,180.9887,180.7166,180.8948,6526.0
2018-04-12 11:40:00,192.79,193.02,192.43,192.58,10990.0,180.8854,181.1012,180.5477,180.6884,10990.0
2018-04-12 11:50:00,192.68,192.79,192.27,192.79,18116.0,180.7822,180.8854,180.3976,180.8854,18116.0
2018-04-12 12:00:00,192.88,193.1,192.71,192.87,8884.0,180.9699,181.1763,180.8104,180.9605,8884.0
2018-04-12 12:10:00,192.88,192.88,192.48,192.85,6248.0,180.9699,180.9699,180.5946,180.9417,6248.0
2018-04-12 12:20:00,192.83,192.98,192.73,192.98,3162.0,180.923,181.0637,180.8292,181.0637,3162.0
2018-04-12 12:30:00,192.93,193.02,192.69,192.7,7791.0,181.0168,181.1012,180.7916,180.801,7791.0
2018-04-12 12:40:00,192.74,193.0,192.7,193.0,21017.0,180.8385,181.0825,180.801,181.0825,21017.0
2018-04-12 12:50:00,192.99,193.09,192.92,193.02,4370.0,181.0731,181.1669,181.0074,181.1012,4370.0
2018-04-12 13:00:00,193.07,193.22,192.79,192.9,7735.0,181.1482,181.2889,180.8854,180.9887,7735.0
2018-04-12 13:10:00,192.97,193.0,192.5,192.5,7352.0,181.0543,181.0825,180.6134,180.6134,7352.0
2018-04-12 13:20:00,192.6,192.63,191.84,192.01,21788.0,180.7072,180.7353,179.9941,180.1536,21788.0
2018-04-12 13:30:00,192.0,192.52,191.8,192.49,13265.0,180.1442,180.6321,179.9566,180.604,13265.0
2018-04-12 13:40:00,192.49,192.53,192.21,192.38,5581.0,180.604,180.6415,180.3413,180.5008,5581.0
2018-04-12 13:50:00,192.43,192.6,191.91,192.14,8470.0,180.5477,180.7072,180.0598,180.2756,8470.0
2018-04-12 14:00:00,192.15,192.59,192.02,192.44,7209.0,180.285,180.6978,180.163,180.5571,7209.0
2018-04-12 14:10:00,192.49,192.7,192.47,192.61,10580.0,180.604,180.801,180.5852,180.7166,10580.0
2018-04-12 14:20:00,192.66,192.79,192.59,192.67,5163.0,180.7635,180.8854,180.6978,180.7729,5163.0
2018-04-12 14:30:00,192.68,192.81,192.36,192.6,6230.0,180.7822,180.9042,180.482,180.7072,6230.0
2018-04-12 14:40:00,192.66,192.69,192.37,192.42,6026.0,180.7635,180.7916,180.4914,180.5383,6026.0
2018-04-12 14:50:00,192.46,193.08,192.46,193.04,28271.0,180.5758,181.1575,180.5758,181.12,28271.0
2018-04-12 15:00:00,193.03,193.17,192.56,192.56,8248.0,181.1106,181.242,180.6696,180.6696,8248.0
2018-04-12 15:10:00,192.64,193.0,192.64,192.95,8271.0,180.7447,181.0825,180.7447,181.0356,8271.0
2018-04-12 15:20:00,192.99,193.29,192.96,193.06,17756.0,181.0731,181.3546,181.0449,181.1388,17756.0
2018-04-12 15:30:00,193.05,193.16,192.7,193.13,18808.0,181.1294,181.2326,180.801,181.2045,18808.0
2018-04-12 15:40:00,193.15,193.16,192.31,192.48,32832.0,181.2232,181.2326,180.4351,180.5946,32832.0
2018-04-12 15:50:00,192.49,192.6,192.14,192.2,64275.0,180.604,180.7072,180.2756,180.3319,64275.0
2018-04-13 09:30:00,192.17,193.39,192.06,192.66,65750.0,180.3037,181.4484,180.2005,180.7635,65750.0
2018-04-13 09:40:00,192.38,193.35,192.38,193.08,30741.0,180.5008,181.4109,180.5008,181.1575,30741.0
2018-04-13 09:50:00,193.08,193.32,192.22,192.71,19982.0,181.1575,181.3827,180.3506,180.8104,19982.0
2018-04-13 10:00:00,192.52,193.0,192.29,192.31,24118.0,180.6321,181.0825,180.4163,180.4351,24118.0
2018-04-13 10:10:00,192.32,192.41,191.93,191.94,27824.0,180.4445,180.5289,180.0786,180.0879,27824.0
2018-04-13 10:20:00,191.9,192.1,191.4,191.47,9414.0,180.0504,180.2381,179.5813,179.647,9414.0
2018-04-13 10:30:00,191.48,191.88,191.0,191.03,14813.0,179.6563,180.0316,179.206,179.2341,14813.0
2018-04-13 10:40:00,191.09,191.52,190.79,191.52,24363.0,179.2904,179.6939,179.0089,179.6939,24363.0
2018-04-13 10:50:00,191.52,191.52,190.68,190.73,11014.0,179.6939,179.6939,178.9057,178.9526,11014.0
2018-04-13 11:00:00,190.69,191.19,190.38,191.19,7447.0,178.9151,179.3842,178.6243,179.3842,7447.0
2018-04-13 11:10:00,191.19,191.33,190.93,191.02,8030.0,179.3842,179.5156,179.1403,179.2247,8030.0
2018-04-13 11:20:00,191.05,191.64,190.84,191.64,9602.0,179.2529,179.8065,179.0559,179.8065,9602.0
2018-04-13 11:30:00,191.64,192.01,191.55,191.55,8434.0,179.8065,180.1536,179.722,179.722,8434.0
2018-04-13 11:40:00,191.41,191.92,191.41,191.78,11376.0,179.5907,180.0692,179.5907,179.9378,11376.0
2018-04-13 11:50:00,191.79,191.8,191.49,191.74,6401.0,179.9472,179.9566,179.6657,179.9003,6401.0
2018-04-13 12:00:00,191.73,191.91,191.3,191.5,10986.0,179.8909,180.0598,179.4875,179.6751,10986.0
2018-04-13 12:10:00,191.51,191.56,191.22,191.22,15409.0,179.6845,179.7314,179.4124,179.4124,15409.0
2018-04-13 12:20:00,191.15,191.53,191.07,191.53,4900.0,179.3467,179.7033,179.2717,179.7033,4900.0
2018-04-13 12:30:00,191.39,191.4,190.85,191.05,8182.0,179.5719,179.5813,179.0652,179.2529,8182.0
2018-04-13 12:40:00,191.05,191.07,190.83,190.91,6891.0,179.2529,179.2717,179.0465,179.1215,6891.0
2018-04-13 12:50:00,191.04,191.31,191.01,191.26,12687.0,179.2435,179.4968,179.2154,179.4499,12687.0
2018-04-13 13:00:00,191.29,191.49,191.2,191.43,5949.0,179.4781,179.6657,179.3936,179.6094,5949.0
2018-04-13 13:10:00,191.51,191.73,191.31,191.51,12577.0,179.6845,179.8909,179.4968,179.6845,12577.0
2018-04-13 13:20:00,191.51,191.76,191.47,191.6,26686.0,179.6845,179.919,179.647,179.7689,26686.0
2018-04-13 13:30:00,191.54,191.6,191.21,191.34,6801.0,179.7126,179.7689,179.403,179.525,6801.0
2018-04-13 13:40:00,191.37,191.52,191.31,191.44,8400.0,179.5531,179.6939,179.4968,179.6188,8400.0
2018-04-13 13:50:00,191.44,191.49,191.21,191.29,10067.0,179.6188,179.6657,179.403,179.4781,10067.0
2018-04-13 14:00:00,191.29,191.29,191.05,191.12,9453.0,179.4781,179.4781,179.2529,179.3186,9453.0
2018-04-13 14:10:00,191.07,191.14,190.8,190.87,15647.0,179.2717,179.3373,179.0183,179.084,15647.0
2018-04-13 14:20:00,190.85,191.09,190.85,190.95,7390.0,179.0652,179.2904,179.0652,179.1591,7390.0
2018-04-13 14:30:00,190.9,191.28,190.8,190.92,11193.0,179.1122,179.4687,179.0183,179.1309,11193.0
2018-04-13 14:40:00,190.98,191.1,190.79,190.79,17107.0,179.1872,179.2998,179.0089,179.0089,17107.0
2018-04-13 14:50:00,190.74,190.78,190.51,190.78,6254.0,178.962,178.9996,178.7462,178.9996,6254.0
2018-04-13 15:00:00,190.72,190.72,190.18,190.37,7540.0,178.9433,178.9433,178.4366,178.6149,7540.0
2018-04-13 15:10:00,190.32,190.62,189.67,189.67,9869.0,178.568,178.8494,177.9581,177.9581,9869.0
2018-04-13 15:20:00,189.68,190.3,189.68,190.06,37454.0,177.9675,178.5492,177.9675,178.324,37454.0
2018-04-13 15:30:00,190.03,190.31,189.83,190.3,24183.0,178.2959,178.5586,178.1082,178.5492,24183.0
2018-04-13 15:40:00,190.27,190.72,190.27,190.55,37313.0,178.5211,178.9433,178.5211,178.7838,37313.0
2018-04-13 15:50:00,190.65,191.1,190.51,190.82,60415.0,178.8776,179.2998,178.7462,179.0371,60415.0
2018-04-16 09:30:00,192.5,193.04,191.35,191.35,22019.0,180.6134,181.12,179.5344,179.5344,22019.0
2018-04-16 09:40:00,191.35,191.94,190.8,191.53,29223.0,179.5344,180.0879,179.0183,179.7033,29223.0
2018-04-16 09:50:00,191.62,191.66,190.86,191.38,16873.0,179.7877,179.8252,179.0746,179.5625,16873.0
2018-04-16 10:00:00,191.41,192.21,191.41,192.06,23553.0,179.5907,180.3413,179.5907,180.2005,23553.0
2018-04-16 10:10:00,192.06,192.07,191.38,191.56,18860.0,180.2005,180.2099,179.5625,179.7314,18860.0
2018-04-16 10:20:00,191.64,192.52,191.64,192.52,9565.0,179.8065,180.6321,179.8065,180.6321,9565.0
2018-04-16 10:30:00,192.66,192.83,192.02,192.15,14477.0,180.7635,180.923,180.163,180.285,14477.0
2018-04-16 10:40:00,192.27,192.32,191.68,191.68,21096.0,180.3976,180.4445,179.844,179.844,21096.0
2018-04-16 10:50:00,191.73,191.91,191.39,191.69,17292.0,179.8909,180.0598,179.5719,179.8534,17292.0
2018-04-16 11:00:00,191.74,192.23,191.73,191.91,16219.0,179.9003,180.36,179.8909,180.0598,16219.0
2018-04-16 11:10:00,191.93,191.94,191.28,191.83,25159.0,180.0786,180.0879,179.4687,179.9847,25159.0
2018-04-16 11:20:00,191.85,192.12,191.65,192.03,11321.0,180.0035,180.2568,179.8158,180.1724,11321.0
2018-04-16 11:30:00,192.01,192.02,191.53,191.87,13873.0,180.1536,180.163,179.7033,180.0223,13873.0
2018-04-16 11:40:00,191.87,191.87,191.33,191.42,8706.0,180.0223,180.0223,179.5156,179.6,8706.0
2018-04-16 11:50:00,191.51,192.02,191.44,191.79,10410.0,179.6845,180.163,179.6188,179.9472,10410.0
2018-04-16 12:00:00,191.94,192.15,191.88,192.03,8103.0,180.0879,180.285,180.0316,180.1724,8103.0
2018-04-16 12:10:00,192.01,192.26,191.9,191.9,10332.0,180.1536,180.3882,180.0504,180.0504,10332.0
2018-04-16 12:20:00,191.99,192.09,191.63,191.77,12238.0,180.1348,180.2287,179.7971,179.9284,12238.0
2018-04-16 12:30:00,191.92,192.03,191.69,191.84,7106.0,180.0692,180.1724,179.8534,179.9941,7106.0
2018-04-16 12:40:00,191.98,192.32,191.83,192.18,13094.0,180.1255,180.4445,179.9847,180.3131,13094.0
2018-04-16 12:50:00,192.15,192.71,192.09,192.39,23517.0,180.285,180.8104,180.2287,180.5101,23517.0
2018-04-16 13:00:00,192.37,192.69,192.19,192.5,18608.0,180.4914,180.7916,180.3225,180.6134,18608.0
2018-04-16 13:10:00,192.44,192.44,192.06,192.15,17415.0,180.5571,180.5571,180.2005,180.285,17415.0
2018-04-16 13:20:00,192.23,192.43,191.91,192.09,11815.0,180.36,180.5477,180.0598,180.2287,11815.0
2018-04-16 13:30:00,192.05,192.43,191.87,192.4,21139.0,180.1911,180.5477,180.0223,180.5195,21139.0
2018-04-16 13:40:00,192.36,192.45,192.12,192.29,17910.0,180.482,180.5664,180.2568,180.4163,17910.0
2018-04-16 13:50:00,192.27,192.45,192.16,192.44,5410.0,180.3976,180.5664,180.2943,180.5571,5410.0
2018-04-16 14:00:00,192.47,192.51,192.1,192.33,9408.0,180.5852,180.6227,180.2381,180.4539,9408.0
2018-04-16 14:10:00,192.38,192.51,192.12,192.12,7042.0,180.5008,180.6227,180.2568,180.2568,7042.0
2018-04-16 14:20:00,192.14,192.28,191.98,192.24,6629.0,180.2756,180.4069,180.1255,180.3694,6629.0
2018-04-16 14:30:00,192.15,192.41,192.12,192.32,6257.0,180.285,180.5289,180.2568,180.4445,6257.0
2018-04-16 14:40:00,192.33,192.34,192.03,192.25,6227.0,180.4539,180.4632,180.1724,180.3788,6227.0
2018-04-16 14:50:00,192.18,192.23,191.79,192.15,10455.0,180.3131,180.36,179.9472,180.285,10455.0
2018-04-16 15:00:00,192.17,192.38,192.12,192.28,10579.0,180.3037,180.5008,180.2568,180.4069,10579.0
2018-04-16 15:10:00,192.25,192.29,192.0,192.17,9910.0,180.3788,180.4163,180.1442,180.3037,9910.0
2018-04-16 15:20:00,192.05,192.42,191.83,192.34,13533.0,180.1911,180.5383,179.9847,180.4632,13533.0
2018-04-16 15:30:00,192.32,192.44,192.2,192.38,11609.0,180.4445,180.5571,180.3319,180.5008,11609.0
2018-04-16 15:40:00,192.38,192.55,191.96,192.0,18897.0,180.5008,180.6603,180.1067,180.1442,18897.0
2018-04-16 15:50:00,192.02,192.18,191.61,191.71,51607.0,180.163,180.3131,179.7783,179.8721,51607.0
2018-04-17 09:30:00,193.42,193.9,193.42,193.84,21600.0,181.4765,181.9269,181.4765,181.8706,21600.0
2018-04-17 09:40:00,193.94,194.6,193.64,194.5,15318.0,181.9644,182.5837,181.683,182.4899,15318.0
2018-04-17 09:50:00,194.55,194.6,194.05,194.26,11601.0,182.5368,182.5837,182.0676,182.2647,11601.0
2018-04-17 10:00:00,194.16,194.73,194.15,194.43,10302.0,182.1709,182.7057,182.1615,182.4242,10302.0
2018-04-17 10:10:00,194.42,194.76,194.25,194.56,23440.0,182.4148,182.7338,182.2553,182.5462,23440.0
2018-04-17 10:20:00,194.64,194.85,194.32,194.32,46927.0,182.6212,182.8182,182.321,182.321,46927.0
2018-04-17 10:30:00,194.46,194.69,194.05,194.24,10913.0,182.4523,182.6681,182.0676,182.2459,10913.0
2018-04-17 10:40:00,194.23,194.37,194.0,194.28,6610.0,182.2365,182.3679,182.0207,182.2834,6610.0
2018-04-17 10:50:00,194.34,194.5,194.34,194.47,14261.0,182.3397,182.4899,182.3397,182.4617,14261.0
2018-04-17 11:00:00,194.43,194.69,194.3,194.32,12394.0,182.4242,182.6681,182.3022,182.321,12394.0
2018-04-17 11:10:00,194.33,194.49,194.26,194.34,6828.0,182.3304,182.4805,182.2647,182.3397,6828.0
2018-04-17 11:20:00,194.32,194.61,194.31,194.46,10447.0,182.321,182.5931,182.3116,182.4523,10447.0
2018-04-17 11:30:00,194.48,194.49,194.06,194.13,8499.0,182.4711,182.4805,182.077,182.1427,8499.0
2018-04-17 11:40:00,194.07,194.19,193.99,194.19,7953.0,182.0864,182.199,182.0113,182.199,7953.0
2018-04-17 11:50:00,194.24,194.43,194.19,194.37,6456.0,182.2459,182.4242,182.199,182.3679,6456.0
2018-04-17 12:00:00,194.44,194.44,193.83,193.94,22419.0,182.4336,182.4336,181.8612,181.9644,22419.0
2018-04-17 12:10:00,194.04,194.05,193.78,193.84,10051.0,182.0583,182.0676,181.8143,181.8706,10051.0
2018-04-17 12:20:00,193.87,193.96,193.65,193.82,12265.0,181.8988,181.9832,181.6923,181.8518,12265.0
2018-04-17 12:30:00,193.89,193.96,193.66,193.66,5100.0,181.9175,181.9832,181.7017,181.7017,5100.0
2018-04-17 12:40:00,193.71,194.02,193.66,193.95,20124.0,181.7486,182.0395,181.7017,181.9738,20124.0
2018-04-17 12:50:00,194.02,194.18,193.95,194.06,17088.0,182.0395,182.1896,181.9738,182.077,17088.0
2018-04-17 13:00:00,193.99,194.05,193.88,193.88,8205.0,182.0113,182.0676,181.9081,181.9081,8205.0
2018-04-17 13:10:00,193.89,193.99,193.63,193.68,6199.0,181.9175,182.0113,181.6736,181.7205,6199.0
2018-04-17 13:20:00,193.75,194.01,193.73,194.01,4201.0,181.7862,182.0301,181.7674,182.0301,4201.0
2018-04-17 13:30:00,194.06,194.08,193.85,193.98,4823.0,182.077,182.0958,181.88,182.002,4823.0
2018-04-17 13:40:00,194.0,194.13,193.94,194.0,8039.0,182.0207,182.1427,181.9644,182.0207,8039.0
2018-04-17 13:50:00,193.93,194.09,193.79,193.87,12580.0,181.9551,182.1052,181.8237,181.8988,12580.0
2018-04-17 14:00:00,193.87,193.97,193.54,193.57,21301.0,181.8988,181.9926,181.5891,181.6173,21301.0
2018-04-17 14:10:00,193.49,193.58,193.2,193.2,8730.0,181.5422,181.6267,181.2701,181.2701,8730.0
2018-04-17 14:20:00,193.16,193.44,192.92,193.4,8084.0,181.2326,181.4953,181.0074,181.4578,8084.0
2018-04-17 14:30:00,193.39,193.66,193.28,193.66,14138.0,181.4484,181.7017,181.3452,181.7017,14138.0
2018-04-17 14:40:00,193.65,193.92,193.65,193.82,4000.0,181.6923,181.9457,181.6923,181.8518,4000.0
2018-04-17 14:50:00,193.82,193.91,193.67,193.87,10011.0,181.8518,181.9363,181.7111,181.8988,10011.0
2018-04-17 15:00:00,193.79,194.36,193.76,194.36,11434.0,181.8237,182.3585,181.7956,182.3585,11434.0
2018-04-17 15:10:00,194.36,194.62,194.28,194.62,8212.0,182.3585,182.6024,182.2834,182.6024,8212.0
2018-04-17 15:20:00,194.65,194.71,194.54,194.61,14160.0,182.6306,182.6869,182.5274,182.5931,14160.0
2018-04-17 15:30:00,194.64,194.83,194.48,194.5,10671.0,182.6212,182.7995,182.4711,182.4899,10671.0
2018-04-17 15:40:00,194.48,194.72,194.48,194.6,34680.0,182.4711,182.6963,182.4711,182.5837,34680.0
2018-04-17 15:50:00,194.63,194.65,193.94,193.98,68068.0,182.6118,182.6306,181.9644,182.002,68068.0
2018-04-18 09:30:00,194.21,194.21,193.4,193.71,26434.0,182.2178,182.2178,181.4578,181.7486,26434.0
2018-04-18 09:40:00,193.72,194.3,193.65,194.22,11200.0,181.758,182.3022,181.6923,182.2271,11200.0
2018-04-18 09:50:00,194.17,194.33,193.6,194.26,10506.0,182.1802,182.3304,181.6454,182.2647,10506.0
2018-04-18 10:00:00,194.27,194.27,193.52,193.63,6341.0,182.2741,182.2741,181.5704,181.6736,6341.0
2018-04-18 10:10:00,193.72,193.84,193.31,193.81,5410.0,181.758,181.8706,181.3733,181.8425,5410.0
2018-04-18 10:20:00,193.84,194.64,193.84,194.64,9510.0,181.8706,182.6212,181.8706,182.6212,9510.0
2018-04-18 10:30:00,194.56,195.14,194.39,194.63,19619.0,182.5462,183.0903,182.3866,182.6118,19619.0
2018-04-18 10:40:00,194.7,195.25,194.61,195.11,16722.0,182.6775,183.1935,182.5931,183.0622,16722.0
2018-04-18 10:50:00,195.17,195.17,194.9,195.11,2611.0,183.1185,183.1185,182.8652,183.0622,2611.0
2018-04-18 11:00:00,195.1,195.38,195.04,195.36,6150.0,183.0528,183.3155,182.9965,183.2968,6150.0
2018-04-18 11:10:00,195.49,195.56,194.96,194.96,8440.0,183.4187,183.4844,182.9215,182.9215,8440.0
2018-04-18 11:20:00,194.87,195.38,194.85,195.02,5664.0,182.837,183.3155,182.8182,182.9777,5664.0
2018-04-18 11:30:00,195.08,195.08,194.71,194.95,5499.0,183.034,183.034,182.6869,182.9121,5499.0
2018-04-18 11:40:00,194.95,195.01,194.41,194.57,6458.0,182.9121,182.9684,182.4054,182.5555,6458.0
2018-04-18 11:50:00,194.59,194.96,194.57,194.66,8236.0,182.5743,182.9215,182.5555,182.64,8236.0
2018-04-18 12:00:00,194.53,194.8,194.5,194.62,3958.0,182.518,182.7713,182.4899,182.6024,3958.0
2018-04-18 12:10:00,194.64,195.02,194.6,194.6,14134.0,182.6212,182.9777,182.5837,182.5837,14134.0
2018-04-18 12:20:00,194.6,194.73,194.41,194.65,4156.0,182.5837,182.7057,182.4054,182.6306,4156.0
2018-04-18 12:30:00,194.56,194.56,194.09,194.09,6926.0,182.5462,182.5462,182.1052,182.1052,6926.0
2018-04-18 12:40:00,194.11,194.53,194.11,194.27,4700.0,182.1239,182.518,182.1239,182.2741,4700.0
2018-04-18 12:50:00,194.49,194.68,194.49,194.65,2562.0,182.4805,182.6587,182.4805,182.6306,2562.0
2018-04-18 13:00:00,194.6,194.74,194.53,194.53,5203.0,182.5837,182.715,182.518,182.518,5203.0
2018-04-18 13:10:00,194.41,194.69,194.35,194.6,6094.0,182.4054,182.6681,182.3491,182.5837,6094.0
2018-04-18 13:20:00,194.63,194.81,194.41,194.53,30075.0,182.6118,182.7807,182.4054,182.518,30075.0
2018-04-18 13:30:00,194.46,194.46,194.21,194.33,5811.0,182.4523,182.4523,182.2178,182.3304,5811.0
2018-04-18 13:40:00,194.28,194.29,193.87,193.87,6451.0,182.2834,182.2928,181.8988,181.8988,6451.0
2018-04-18 13:50:00,193.9,194.24,193.9,193.92,8363.0,181.9269,182.2459,181.9269,181.9457,8363.0
2018-04-18 14:00:00,193.9,194.11,193.74,193.99,9573.0,181.9269,182.1239,181.7768,182.0113,9573.0
2018-04-18 14:10:00,194.08,194.1,193.91,194.01,11966.0,182.0958,182.1146,181.9363,182.0301,11966.0
2018-04-18 14:20:00,194.01,194.08,193.96,194.04,14816.0,182.0301,182.0958,181.9832,182.0583,14816.0
2018-04-18 14:30:00,194.08,194.3,194.05,194.11,21701.0,182.0958,182.3022,182.0676,182.1239,21701.0
2018-04-18 14:40:00,194.07,194.55,194.04,194.55,12385.0,182.0864,182.5368,182.0583,182.5368,12385.0
2018-04-18 14:50:00,194.51,194.87,194.51,194.65,10654.0,182.4992,182.837,182.4992,182.6306,10654.0
2018-04-18 15:00:00,194.71,195.08,194.46,194.91,18504.0,182.6869,183.034,182.4523,182.8745,18504.0
2018-04-18 15:10:00,194.95,195.17,194.95,195.1,8663.0,182.9121,183.1185,182.9121,183.0528,8663.0
2018-04-18 15:20:00,195.15,195.21,194.89,195.15,10471.0,183.0997,183.156,182.8558,183.0997,10471.0
2018-04-18 15:30:00,195.14,195.3,195.09,195.26,15948.0,183.0903,183.2405,183.0434,183.2029,15948.0
2018-04-18 15:40:00,195.24,195.26,194.87,194.87,18954.0,183.1842,183.2029,182.837,182.837,18954.0
2018-04-18 15:50:00,194.8,194.89,194.59,194.68,43864.0,182.7713,182.8558,182.5743,182.6587,43864.0
2018-04-19 09:30:00,194.58,194.92,194.21,194.29,23772.0,182.5649,182.8839,182.2178,182.2928,23772.0
2018-04-19 09:40:00,194.48,194.61,193.88,194.11,7670.0,182.4711,182.5931,181.9081,182.1239,7670.0
2018-04-19 09:50:00,194.0,195.18,194.0,195.17,10461.0,182.0207,183.1279,182.0207,183.1185,10461.0
2018-04-19 10:00:00,195.17,195.17,194.03,194.03,14596.0,183.1185,183.1185,182.0489,182.0489,14596.0
2018-04-19 10:10:00,193.97,194.48,193.86,194.3,16105.0,181.9926,182.4711,181.8894,182.3022,16105.0
2018-04-19 10:20:00,194.27,194.62,194.16,194.28,13397.0,182.2741,182.6024,182.1709,182.2834,13397.0
2018-04-19 10:30:00,194.24,194.73,194.09,194.6,14036.0,182.2459,182.7057,182.1052,182.5837,14036.0
2018-04-19 10:40:00,194.56,194.59,193.9,194.04,11673.0,182.5462,182.5743,181.9269,182.0583,11673.0
2018-04-19 10:50:00,194.06,194.06,193.17,193.55,29071.0,182.077,182.077,181.242,181.5985,29071.0
2018-04-19 11:00:00,193.62,193.81,193.09,193.68,8720.0,181.6642,181.8425,181.1669,181.7205,8720.0
2018-04-19 11:10:00,193.71,193.97,193.5,193.87,7533.0,181.7486,181.9926,181.5516,181.8988,7533.0
2018-04-19 11:20:00,193.85,194.19,193.71,194.02,9426.0,181.88,182.199,181.7486,182.0395,9426.0
2018-04-19 11:30:00,194.05,194.13,193.71,193.72,17592.0,182.0676,182.1427,181.7486,181.758,17592.0
2018-04-19 11:40:00,193.72,194.19,193.66,194.19,6032.0,181.758,182.199,181.7017,182.199,6032.0
2018-04-19 11:50:00,194.11,194.11,193.83,193.99,8853.0,182.1239,182.1239,181.8612,182.0113,8853.0
2018-04-19 12:00:00,193.9,194.09,193.82,194.09,6919.0,181.9269,182.1052,181.8518,182.1052,6919.0
2018-04-19 12:10:00,193.93,194.04,193.77,193.77,5433.0,181.9551,182.0583,181.8049,181.8049,5433.0
2018-04-19 12:20:00,193.75,193.99,193.7,193.7,6242.0,181.7862,182.0113,181.7393,181.7393,6242.0
2018-04-19 12:30:00,193.73,193.92,193.44,193.73,6200.0,181.7674,181.9457,181.4953,181.7674,6200.0
2018-04-19 12:40:00,193.66,193.87,193.61,193.81,4475.0,181.7017,181.8988,181.6548,181.8425,4475.0
2018-04-19 12:50:00,193.85,193.89,193.39,193.42,3600.0,181.88,181.9175,181.4484,181.4765,3600.0
2018-04-19 13:00:00,193.33,193.37,193.16,193.16,5224.0,181.3921,181.4296,181.2326,181.2326,5224.0
2018-04-19 13:10:00,193.23,193.49,193.16,193.38,4143.0,181.2983,181.5422,181.2326,181.439,4143.0
2018-04-19 13:20:00,193.39,193.57,193.24,193.24,5436.0,181.4484,181.6173,181.3077,181.3077,5436.0
2018-04-19 13:30:00,193.12,193.53,193.0,193.46,9589.0,181.1951,181.5798,181.0825,181.5141,9589.0
2018-04-19 13:40:00,193.39,193.64,193.36,193.59,2502.0,181.4484,181.683,181.4202,181.636,2502.0
2018-04-19 13:50:00,193.63,193.78,193.53,193.63,8542.0,181.6736,181.8143,181.5798,181.6736,8542.0
2018-04-19 14:00:00,193.65,193.77,193.6,193.77,5507.0,181.6923,181.8049,181.6454,181.8049,5507.0
2018-04-19 14:10:00,193.74,193.86,193.35,193.39,5237.0,181.7768,181.8894,181.4109,181.4484,5237.0
2018-04-19 14:20:00,193.4,193.57,193.07,193.32,11288.0,181.4578,181.6173,181.1482,181.3827,11288.0
2018-04-19 14:30:00,193.3,193.51,193.23,193.42,12704.0,181.364,181.561,181.2983,181.4765,12704.0
2018-04-19 14:40:00,193.42,193.81,193.38,193.52,10709.0,181.4765,181.8425,181.439,181.5704,10709.0
2018-04-19 14:50:00,193.49,193.69,193.27,193.63,13188.0,181.5422,181.7299,181.3358,181.6736,13188.0
2018-04-19 15:00:00,193.74,193.91,193.58,193.83,8600.0,181.7768,181.9363,181.6267,181.8612,8600.0
2018-04-19 15:10:00,193.73,193.87,193.52,193.7,6198.0,181.7674,181.8988,181.5704,181.7393,6198.0
2018-04-19 15:20:00,193.74,193.77,193.44,193.46,6437.0,181.7768,181.8049,181.4953,181.5141,6437.0
2018-04-19 15:30:00,193.43,194.39,193.36,193.92,33638.0,181.4859,182.3866,181.4202,181.9457,33638.0
2018-04-19 15:40:00,193.94,194.07,193.72,193.81,20071.0,181.9644,182.0864,181.758,181.8425,20071.0
2018-04-19 15:50:00,193.84,193.99,193.75,193.94,45249.0,181.8706,182.0113,181.7862,181.9644,45249.0
2018-04-20 09:30:00,194.11,194.87,193.41,193.73,106167.0,182.1239,182.837,181.4672,181.7674,106167.0
2018-04-20 09:40:00,193.6,193.64,192.99,193.25,20578.0,181.6454,181.683,181.0731,181.317,20578.0
2018-04-20 09:50:00,193.25,193.54,193.04,193.4,13420.0,181.317,181.5891,181.12,181.4578,13420.0
2018-04-20 10:00:00,193.5,193.5,192.88,193.07,16596.0,181.5516,181.5516,180.9699,181.1482,16596.0
2018-04-20 10:10:00,193.17,193.67,193.07,193.64,10910.0,181.242,181.7111,181.1482,181.683,10910.0
2018-04-20 10:20:00,193.67,194.19,193.61,193.96,12824.0,181.7111,182.199,181.6548,181.9832,12824.0
2018-04-20 10:30:00,194.09,194.12,193.59,193.83,9425.0,182.1052,182.1333,181.636,181.8612,9425.0
2018-04-20 10:40:00,193.78,193.78,193.42,193.44,4530.0,181.8143,181.8143,181.4765,181.4953,4530.0
2018-04-20 10:50:00,193.32,193.32,192.85,193.01,16530.0,181.3827,181.3827,180.9417,181.0919,16530.0
2018-04-20 11:00:00,192.98,193.0,192.42,192.68,14615.0,181.0637,181.0825,180.5383,180.7822,14615.0
2018-04-20 11:10:00,192.67,192.77,192.33,192.72,18085.0,180.7729,180.8667,180.4539,180.8198,18085.0
2018-04-20 11:20:00,192.77,192.95,192.34,192.38,12813.0,180.8667,181.0356,180.4632,180.5008,12813.0
2018-04-20 11:30:00,192.46,193.0,192.46,193.0,10001.0,180.5758,181.0825,180.5758,181.0825,10001.0
2018-04-20 11:40:00,192.93,193.31,192.69,192.76,8586.0,181.0168,181.3733,180.7916,180.8573,8586.0
2018-04-20 11:50:00,192.68,192.81,192.44,192.81,9395.0,180.7822,180.9042,180.5571,180.9042,9395.0
2018-04-20 12:00:00,192.71,192.76,192.43,192.56,14093.0,180.8104,180.8573,180.5477,180.6696,14093.0
2018-04-20 12:10:00,192.51,192.61,192.21,192.32,8175.0,180.6227,180.7166,180.3413,180.4445,8175.0
2018-04-20 12:20:00,192.25,192.52,192.19,192.42,10560.0,180.3788,180.6321,180.3225,180.5383,10560.0
2018-04-20 12:30:00,192.46,192.74,192.15,192.47,19427.0,180.5758,180.8385,180.285,180.5852,19427.0
2018-04-20 12:40:00,192.51,192.67,192.22,192.35,25000.0,180.6227,180.7729,180.3506,180.4726,25000.0
2018-04-20 12:50:00,192.42,192.85,192.38,192.67,22791.0,180.5383,180.9417,180.5008,180.7729,22791.0
2018-04-20 13:00:00,192.61,192.62,192.36,192.48,11122.0,180.7166,180.7259,180.482,180.5946,11122.0
2018-04-20 13:10:00,192.45,192.83,192.45,192.8,5163.0,180.5664,180.923,180.5664,180.8948,5163.0
2018-04-20 13:20:00,192.8,192.85,192.43,192.84,12169.0,180.8948,180.9417,180.5477,180.9324,12169.0
2018-04-20 13:30:00,192.76,193.01,192.73,192.92,9453.0,180.8573,181.0919,180.8292,181.0074,9453.0
2018-04-20 13:40:00,192.95,193.11,192.9,192.9,6886.0,181.0356,181.1857,180.9887,180.9887,6886.0
2018-04-20 13:50:00,192.94,193.11,192.77,192.98,7397.0,181.0262,181.1857,180.8667,181.0637,7397.0
2018-04-20 14:00:00,192.95,193.06,192.84,193.03,8996.0,181.0356,181.1388,180.9324,181.1106,8996.0
2018-04-20 14:10:00,193.03,193.08,192.86,192.96,8528.0,181.1106,181.1575,180.9511,181.0449,8528.0
2018-04-20 14:20:00,192.91,193.0,192.66,192.79,8157.0,180.998,181.0825,180.7635,180.8854,8157.0
2018-04-20 14:30:00,192.75,192.83,192.43,192.67,7921.0,180.8479,180.923,180.5477,180.7729,7921.0
2018-04-20 14:40:00,192.66,192.78,192.42,192.5,17583.0,180.7635,180.8761,180.5383,180.6134,17583.0
2018-04-20 14:50:00,192.48,192.59,192.28,192.55,13302.0,180.5946,180.6978,180.4069,180.6603,13302.0
2018-04-20 15:00:00,192.51,192.53,191.94,191.94,11687.0,180.6227,180.6415,180.0879,180.0879,11687.0
2018-04-20 15:10:00,191.94,192.21,191.91,191.98,17482.0,180.0879,180.3413,180.0598,180.1255,17482.0
2018-04-20 15:20:00,191.91,192.22,191.91,192.16,17982.0,180.0598,180.3506,180.0598,180.2943,17982.0
2018-04-20 15:30:00,192.16,192.75,192.03,192.68,26271.0,180.2943,180.8479,180.1724,180.7822,26271.0
2018-04-20 15:40:00,192.69,192.87,192.55,192.77,25268.0,180.7916,180.9605,180.6603,180.8667,25268.0
2018-04-20 15:50:00,192.78,193.12,192.59,193.0,86412.0,180.8761,181.1951,180.6978,181.0825,86412.0
2018-04-23 09:30:00,193.11,193.79,192.96,193.29,20215.0,181.1857,181.8237,181.0449,181.3546,20215.0
2018-04-23 09:40:00,193.29,193.97,193.01,193.33,16583.0,181.3546,181.9926,181.0919,181.3921,16583.0
2018-04-23 09:50:00,193.03,193.28,192.5,192.98,13925.0,181.1106,181.3452,180.6134,181.0637,13925.0
2018-04-23 10:00:00,192.96,193.08,192.19,192.31,16469.0,181.0449,181.1575,180.3225,180.4351,16469.0
2018-04-23 10:10:00,192.23,193.13,192.19,193.1,7954.0,180.36,181.2045,180.3225,181.1763,7954.0
2018-04-23 10:20:00,193.05,193.05,192.29,192.33,35338.0,181.1294,181.1294,180.4163,180.4539,35338.0
2018-04-23 10:30:00,192.4,192.89,192.22,192.45,15370.0,180.5195,180.9793,180.3506,180.5664,15370.0
2018-04-23 10:40:00,192.43,193.04,192.26,193.04,14790.0,180.5477,181.12,180.3882,181.12,14790.0
2018-04-23 10:50:00,193.04,193.11,192.47,192.47,9466.0,181.12,181.1857,180.5852,180.5852,9466.0
2018-04-23 11:00:00,192.51,193.03,192.36,193.03,9652.0,180.6227,181.1106,180.482,181.1106,9652.0
2018-04-23 11:10:00,193.07,193.28,192.6,192.88,10816.0,181.1482,181.3452,180.7072,180.9699,10816.0
2018-04-23 11:20:00,192.97,193.0,192.52,192.73,7395.0,181.0543,181.0825,180.6321,180.8292,7395.0
2018-04-23 11:30:00,192.81,192.98,192.68,192.83,5025.0,180.9042,181.0637,180.7822,180.923,5025.0
2018-04-23 11:40:00,192.87,193.38,192.76,192.83,16580.0,180.9605,181.439,180.8573,180.923,16580.0
2018-04-23 11:50:00,192.77,193.16,192.69,193.11,17430.0,180.8667,181.2326,180.7916,181.1857,17430.0
2018-04-23 12:00:00,193.03,193.05,192.74,192.82,11415.0,181.1106,181.1294,180.8385,180.9136,11415.0
2018-04-23 12:10:00,192.82,192.93,192.4,192.4,10994.0,180.9136,181.0168,180.5195,180.5195,10994.0
2018-04-23 12:20:00,192.46,192.55,192.36,192.43,20842.0,180.5758,180.6603,180.482,180.5477,20842.0
2018-04-23 12:30:00,192.47,192.47,192.24,192.37,9732.0,180.5852,180.5852,180.3694,180.4914,9732.0
2018-04-23 12:40:00,192.37,192.5,192.05,192.2,8929.0,180.4914,180.6134,180.1911,180.3319,8929.0
2018-04-23 12:50:00,192.18,192.49,192.18,192.49,6511.0,180.3131,180.604,180.3131,180.604,6511.0
2018-04-23 13:00:00,192.57,192.64,192.5,192.51,7073.0,180.679,180.7447,180.6134,180.6227,7073.0
2018-04-23 13:10:00,192.48,192.69,192.47,192.64,6298.0,180.5946,180.7916,180.5852,180.7447,6298.0
2018-04-23 13:20:00,192.64,192.71,192.55,192.62,7436.0,180.7447,180.8104,180.6603,180.7259,7436.0
2018-04-23 13:30:00,192.67,192.77,192.44,192.56,7861.0,180.7729,180.8667,180.5571,180.6696,7861.0
2018-04-23 13:40:00,192.55,192.74,192.45,192.56,9726.0,180.6603,180.8385,180.5664,180.6696,9726.0
2018-04-23 13:50:00,192.56,192.71,192.55,192.65,4568.0,180.6696,180.8104,180.6603,180.7541,4568.0
2018-04-23 14:00:00,192.6,192.67,191.97,191.99,12879.0,180.7072,180.7729,180.1161,180.1348,12879.0
2018-04-23 14:10:00,191.93,192.07,191.79,191.88,8391.0,180.0786,180.2099,179.9472,180.0316,8391.0
2018-04-23 14:20:00,191.88,191.89,191.58,191.75,15785.0,180.0316,180.041,179.7502,179.9097,15785.0
2018-04-23 14:30:00,191.68,191.85,191.59,191.85,11353.0,179.844,180.0035,179.7595,180.0035,11353.0
2018-04-23 14:40:00,191.83,192.08,191.71,191.73,10662.0,179.9847,180.2193,179.8721,179.8909,10662.0
2018-04-23 14:50:00,191.65,191.77,191.34,191.5,21175.0,179.8158,179.9284,179.525,179.6751,21175.0
2018-04-23 15:00:00,191.47,191.53,191.34,191.44,56207.0,179.647,179.7033,179.525,179.6188,56207.0
2018-04-23 15:10:00,191.39,191.56,191.31,191.45,34896.0,179.5719,179.7314,179.4968,179.6282,34896.0
2018-04-23 15:20:00,191.47,191.54,191.27,191.31,35785.0,179.647,179.7126,179.4593,179.4968,35785.0
2018-04-23 15:30:00,191.34,191.55,191.34,191.53,29015.0,179.525,179.722,179.525,179.7033,29015.0
2018-04-23 15:40:00,191.53,191.55,191.42,191.5,83209.0,179.7033,179.722,179.6,179.6751,83209.0
2018-04-23 15:50:00,191.48,192.07,191.42,191.98,184263.0,179.6563,180.2099,179.6,180.1255,184263.0
2018-04-24 09:30:00,193.02,193.1,192.12,192.63,20176.0,181.1012,181.1763,180.2568,180.7353,20176.0
2018-04-24 09:40:00,192.63,193.44,192.38,193.24,13266.0,180.7353,181.4953,180.5008,181.3077,13266.0
2018-04-24 09:50:00,193.13,193.53,192.82,193.39,17150.0,181.2045,181.5798,180.9136,181.4484,17150.0
2018-04-24 10:00:00,193.29,193.59,193.11,193.5,13511.0,181.3546,181.636,181.1857,181.5516,13511.0
2018-04-24 10:10:00,193.31,193.67,192.77,192.77,23535.0,181.3733,181.7111,180.8667,180.8667,23535.0
2018-04-24 10:20:00,192.93,193.01,192.56,192.9,14257.0,181.0168,181.0919,180.6696,180.9887,14257.0
2018-04-24 10:30:00,192.86,193.01,192.5,193.0,19403.0,180.9511,181.0919,180.6134,181.0825,19403.0
2018-04-24 10:40:00,192.87,193.25,192.81,193.18,14979.0,180.9605,181.317,180.9042,181.2514,14979.0
2018-04-24 10:50:00,193.31,193.38,193.02,193.07,17309.0,181.3733,181.439,181.1012,181.1482,17309.0
2018-04-24 11:00:00,193.05,193.14,192.54,193.03,19095.0,181.1294,181.2138,180.6509,181.1106,19095.0
2018-04-24 11:10:00,192.98,193.06,192.3,192.54,39015.0,181.0637,181.1388,180.4257,180.6509,39015.0
2018-04-24 11:20:00,192.63,193.28,192.58,193.21,15551.0,180.7353,181.3452,180.6884,181.2795,15551.0
2018-04-24 11:30:00,193.34,193.37,192.89,193.09,12857.0,181.4015,181.4296,180.9793,181.1669,12857.0
2018-04-24 11:40:00,193.23,193.63,193.19,193.33,9830.0,181.2983,181.6736,181.2607,181.3921,9830.0
2018-04-24 11:50:00,193.17,193.43,192.69,192.86,16845.0,181.242,181.4859,180.7916,180.9511,16845.0
2018-04-24 12:00:00,192.74,193.0,192.31,192.56,9419.0,180.8385,181.0825,180.4351,180.6696,9419.0
2018-04-24 12:10:00,192.31,192.52,191.63,191.63,10100.0,180.4351,180.6321,179.7971,179.7971,10100.0
2018-04-24 12:20:00,191.59,191.9,191.42,191.69,13346.0,179.7595,180.0504,179.6,179.8534,13346.0
2018-04-24 12:30:00,191.56,191.56,190.76,191.2,7538.0,179.7314,179.7314,178.9808,179.3936,7538.0
2018-04-24 12:40:00,191.15,191.21,190.91,191.12,13154.0,179.3467,179.403,179.1215,179.3186,13154.0
2018-04-24 12:50:00,191.16,191.28,190.37,190.37,20163.0,179.3561,179.4687,178.6149,178.6149,20163.0
2018-04-24 13:00:00,190.37,190.74,190.31,190.69,31151.0,178.6149,178.962,178.5586,178.9151,31151.0
2018-04-24 13:10:00,190.58,190.83,190.19,190.23,14502.0,178.8119,179.0465,178.446,178.4835,14502.0
2018-04-24 13:20:00,190.29,190.45,189.75,189.81,42417.0,178.5398,178.6899,178.0332,178.0895,42417.0
2018-04-24 13:30:00,189.81,190.02,189.54,189.71,23665.0,178.0895,178.2865,177.8361,177.9956,23665.0
2018-04-24 13:40:00,189.63,189.81,189.39,189.67,23667.0,177.9206,178.0895,177.6954,177.9581,23667.0
2018-04-24 13:50:00,189.64,189.67,188.79,189.11,20496.0,177.93,177.9581,177.1324,177.4327,20496.0
2018-04-24 14:00:00,189.11,189.11,188.18,188.5,21012.0,177.4327,177.4327,176.5601,176.8603,21012.0
2018-04-24 14:10:00,188.51,188.95,188.32,188.54,40084.0,176.8697,177.2826,176.6915,176.8979,40084.0
2018-04-24 14:20:00,188.53,189.0,188.0,188.05,28217.0,176.8885,177.3295,176.3912,176.4381,28217.0
2018-04-24 14:30:00,188.06,188.63,187.8,187.91,34091.0,176.4475,176.9823,176.2036,176.3068,34091.0
2018-04-24 14:40:00,187.91,188.71,187.91,188.63,21242.0,176.3068,177.0574,176.3068,176.9823,21242.0
2018-04-24 14:50:00,188.77,188.91,188.28,188.53,27561.0,177.1137,177.245,176.6539,176.8885,27561.0
2018-04-24 15:00:00,188.53,189.18,188.47,188.91,52109.0,176.8885,177.4984,176.8322,177.245,52109.0
2018-04-24 15:10:00,189.01,189.13,188.45,188.46,66143.0,177.3389,177.4514,176.8134,176.8228,66143.0
2018-04-24 15:20:00,188.45,188.78,188.36,188.48,56694.0,176.8134,177.1231,176.729,176.8416,56694.0
2018-04-24 15:30:00,188.5,188.5,187.94,188.09,51663.0,176.8603,176.8603,176.3349,176.4757,51663.0
2018-04-24 15:40:00,188.05,188.93,187.97,188.78,83823.0,176.4381,177.2638,176.3631,177.1231,83823.0
2018-04-24 15:50:00,188.83,189.25,188.8,189.06,178119.0,177.17,177.564,177.1418,177.3858,178119.0
2018-04-25 09:30:00,188.12,188.77,186.8,186.99,55738.0,176.5038,177.1137,175.2653,175.4436,55738.0
2018-04-25 09:40:00,187.07,187.31,186.36,186.87,62860.0,175.5186,175.7438,174.8525,175.331,62860.0
2018-04-25 09:50:00,186.78,187.47,186.62,187.23,35550.0,175.2466,175.894,175.0964,175.6688,35550.0
2018-04-25 10:00:00,187.22,187.72,187.07,187.09,37741.0,175.6594,176.1285,175.5186,175.5374,37741.0
2018-04-25 10:10:00,187.08,187.32,186.72,186.99,23572.0,175.528,175.7532,175.1903,175.4436,23572.0
2018-04-25 10:20:00,186.87,187.8,186.83,187.43,42099.0,175.331,176.2036,175.2935,175.8564,42099.0
2018-04-25 10:30:00,187.34,187.87,187.34,187.87,31194.0,175.772,176.2693,175.772,176.2693,31194.0
2018-04-25 10:40:00,187.83,188.5,187.78,188.42,23664.0,176.2317,176.8603,176.1848,176.7853,23664.0
2018-04-25 10:50:00,188.48,188.48,187.79,188.22,18968.0,176.8416,176.8416,176.1942,176.5976,18968.0
2018-04-25 11:00:00,188.22,188.55,188.07,188.13,26404.0,176.5976,176.9073,176.4569,176.5132,26404.0
2018-04-25 11:10:00,188.19,188.61,188.09,188.19,20234.0,176.5695,176.9636,176.4757,176.5695,20234.0
2018-04-25 11:20:00,188.11,188.84,188.11,188.75,17835.0,176.4944,177.1794,176.4944,177.0949,17835.0
2018-04-25 11:30:00,188.7,188.7,188.08,188.08,14495.0,177.048,177.048,176.4663,176.4663,14495.0
2018-04-25 11:40:00,188.0,188.21,187.51,188.0,36158.0,176.3912,176.5883,175.9315,176.3912,36158.0
2018-04-25 11:50:00,188.0,188.44,187.85,187.97,23535.0,176.3912,176.8041,176.2505,176.3631,23535.0
2018-04-25 12:00:00,188.03,188.23,187.88,188.08,20289.0,176.4194,176.607,176.2786,176.4663,20289.0
2018-04-25 12:10:00,188.0,188.46,187.91,188.32,20783.0,176.3912,176.8228,176.3068,176.6915,20783.0
2018-04-25 12:20:00,188.3,188.52,187.97,188.34,12701.0,176.6727,176.8791,176.3631,176.7102,12701.0
2018-04-25 12:30:00,188.32,188.78,188.25,188.63,14565.0,176.6915,177.1231,176.6258,176.9823,14565.0
2018-04-25 12:40:00,188.68,188.77,188.33,188.42,13241.0,177.0292,177.1137,176.7008,176.7853,13241.0
2018-04-25 12:50:00,188.42,188.58,188.34,188.42,11526.0,176.7853,176.9354,176.7102,176.7853,11526.0
2018-04-25 13:00:00,188.52,188.72,188.37,188.54,11872.0,176.8791,177.0668,176.7384,176.8979,11872.0
2018-04-25 13:10:00,188.44,188.53,188.06,188.1,11246.0,176.8041,176.8885,176.4475,176.485,11246.0
2018-04-25 13:20:00,188.09,188.47,188.04,188.47,11917.0,176.4757,176.8322,176.4288,176.8322,11917.0
2018-04-25 13:30:00,188.45,188.73,188.19,188.48,15113.0,176.8134,177.0761,176.5695,176.8416,15113.0
2018-04-25 13:40:00,188.43,188.94,188.43,188.73,20184.0,176.7947,177.2732,176.7947,177.0761,20184.0
2018-04-25 13:50:00,188.65,189.55,188.56,189.47,22459.0,177.0011,177.8455,176.9166,177.7705,22459.0
2018-04-25 14:00:00,189.51,189.67,189.15,189.25,39763.0,177.808,177.9581,177.4702,177.564,39763.0
2018-04-25 14:10:00,189.25,189.46,189.13,189.28,31098.0,177.564,177.7611,177.4514,177.5922,31098.0
2018-04-25 14:20:00,189.28,189.32,188.71,189.09,16540.0,177.5922,177.6297,177.0574,177.4139,16540.0
2018-04-25 14:30:00,189.09,190.14,189.02,189.94,35441.0,177.4139,178.3991,177.3482,178.2114,35441.0
2018-04-25 14:40:00,189.89,190.2,189.66,190.14,18968.0,178.1645,178.4554,177.9487,178.3991,18968.0
2018-04-25 14:50:00,190.19,190.55,189.97,190.55,14042.0,178.446,178.7838,178.2396,178.7838,14042.0
2018-04-25 15:00:00,190.48,190.53,190.02,190.26,19754.0,178.7181,178.765,178.2865,178.5117,19754.0
2018-04-25 15:10:00,190.34,190.48,190.19,190.25,19601.0,178.5867,178.7181,178.446,178.5023,19601.0
2018-04-25 15:20:00,190.15,190.35,189.96,190.35,34627.0,178.4085,178.5961,178.2302,178.5961,34627.0
2018-04-25 15:30:00,190.26,190.67,190.05,190.07,92747.0,178.5117,178.8964,178.3146,178.3334,92747.0
2018-04-25 15:40:00,189.93,190.04,189.12,189.31,39624.0,178.202,178.3053,177.4421,177.6203,39624.0
2018-04-25 15:50:00,189.27,189.86,188.8,189.59,111214.0,177.5828,178.1364,177.1418,177.883,111214.0
2018-04-26 09:30:00,185.89,188.14,185.34,186.48,76481.0,174.4115,176.5226,173.8955,174.9651,76481.0
2018-04-26 09:40:00,186.4,186.47,184.55,184.96,86621.0,174.89,174.9557,173.1543,173.5389,86621.0
2018-04-26 09:50:00,184.96,187.49,184.84,186.83,145065.0,173.5389,175.9127,173.4263,175.2935,145065.0
2018-04-26 10:00:00,187.09,189.29,186.73,189.18,103048.0,175.5374,177.6016,175.1996,177.4984,103048.0
2018-04-26 10:10:00,189.29,189.77,188.6,189.27,39978.0,177.6016,178.0519,176.9542,177.5828,39978.0
2018-04-26 10:20:00,189.17,189.29,188.75,189.2,56375.0,177.489,177.6016,177.0949,177.5171,56375.0
2018-04-26 10:30:00,189.25,189.56,188.83,189.32,28392.0,177.564,177.8549,177.17,177.6297,28392.0
2018-04-26 10:40:00,189.28,189.51,188.77,189.0,26446.0,177.5922,177.808,177.1137,177.3295,26446.0
2018-04-26 10:50:00,189.07,190.21,189.07,190.21,24810.0,177.3952,178.4648,177.3952,178.4648,24810.0
2018-04-26 11:00:00,190.1,190.96,189.83,190.96,52398.0,178.3616,179.1684,178.1082,179.1684,52398.0
2018-04-26 11:10:00,190.94,191.27,190.67,191.14,42497.0,179.1497,179.4593,178.8964,179.3373,42497.0
2018-04-26 11:20:00,191.13,191.68,190.89,191.59,22021.0,179.3279,179.844,179.1028,179.7595,22021.0
2018-04-26 11:30:00,191.54,192.18,191.27,191.97,29646.0,179.7126,180.3131,179.4593,180.1161,29646.0
2018-04-26 11:40:00,191.93,192.18,191.87,192.11,77859.0,180.0786,180.3131,180.0223,180.2474,77859.0
2018-04-26 11:50:00,192.1,192.17,191.59,192.1,23738.0,180.2381,180.3037,179.7595,180.2381,23738.0
2018-04-26 12:00:00,192.17,192.28,191.91,192.01,20834.0,180.3037,180.4069,180.0598,180.1536,20834.0
2018-04-26 12:10:00,192.05,192.05,191.75,191.98,14560.0,180.1911,180.1911,179.9097,180.1255,14560.0
2018-04-26 12:20:00,191.92,191.97,191.75,191.89,8024.0,180.0692,180.1161,179.9097,180.041,8024.0
2018-04-26 12:30:00,191.86,192.1,191.59,191.88,20950.0,180.0129,180.2381,179.7595,180.0316,20950.0
2018-04-26 12:40:00,191.79,191.9,191.35,191.35,14730.0,179.9472,180.0504,179.5344,179.5344,14730.0
2018-04-26 12:50:00,191.39,191.8,191.33,191.77,17069.0,179.5719,179.9566,179.5156,179.9284,17069.0
2018-04-26 13:00:00,191.75,191.88,191.39,191.72,74998.0,179.9097,180.0316,179.5719,179.8815,74998.0
2018-04-26 13:10:00,191.71,191.84,191.26,191.43,11758.0,179.8721,179.9941,179.4499,179.6094,11758.0
2018-04-26 13:20:00,191.4,191.44,191.12,191.17,13125.0,179.5813,179.6188,179.3186,179.3655,13125.0
2018-04-26 13:30:00,191.1,191.36,191.1,191.15,11408.0,179.2998,179.5437,179.2998,179.3467,11408.0
2018-04-26 13:40:00,191.13,191.13,190.97,191.07,6500.0,179.3279,179.3279,179.1778,179.2717,6500.0
2018-04-26 13:50:00,191.07,191.09,190.75,190.79,14501.0,179.2717,179.2904,178.9714,179.0089,14501.0
2018-04-26 14:00:00,190.77,190.82,190.43,190.59,9678.0,178.9902,179.0371,178.6712,178.8213,9678.0
2018-04-26 14:10:00,190.62,190.77,190.54,190.58,9672.0,178.8494,178.9902,178.7744,178.8119,9672.0
2018-04-26 14:20:00,190.58,190.75,190.52,190.52,6260.0,178.8119,178.9714,178.7556,178.7556,6260.0
2018-04-26 14:30:00,190.59,190.71,190.47,190.51,14587.0,178.8213,178.9339,178.7087,178.7462,14587.0
2018-04-26 14:40:00,190.53,190.9,190.35,190.35,13451.0,178.765,179.1122,178.5961,178.5961,13451.0
2018-04-26 14:50:00,190.36,190.49,190.3,190.32,13300.0,178.6055,178.7275,178.5492,178.568,13300.0
2018-04-26 15:00:00,190.39,190.94,190.38,190.64,21726.0,178.6336,179.1497,178.6243,178.8682,21726.0
2018-04-26 15:10:00,190.66,191.49,190.66,191.15,54863.0,178.887,179.6657,178.887,179.3467,54863.0
2018-04-26 15:20:00,191.12,191.12,190.64,190.74,28837.0,179.3186,179.3186,178.8682,178.962,28837.0
2018-04-26 15:30:00,190.75,191.02,190.53,190.83,28447.0,178.9714,179.2247,178.765,179.0465,28447.0
2018-04-26 15:40:00,190.86,191.01,190.57,190.61,39714.0,179.0746,179.2154,178.8025,178.8401,39714.0
2018-04-26 15:50:00,190.57,190.62,190.15,190.25,115731.0,178.8025,178.8494,178.4085,178.5023,115731.0
2018-04-27 09:30:00,190.51,190.71,189.55,190.06,36402.0,178.7462,178.9339,177.8455,178.324,36402.0
2018-04-27 09:40:00,190.05,190.61,189.08,189.08,28471.0,178.3146,178.8401,177.4045,177.4045,28471.0
2018-04-27 09:50:00,189.2,189.7,188.6,189.7,34970.0,177.5171,177.9863,176.9542,177.9863,34970.0
2018-04-27 10:00:00,189.65,189.9,189.52,189.53,21661.0,177.9393,178.1739,177.8174,177.8267,21661.0
2018-04-27 10:10:00,189.49,190.05,189.32,189.41,22500.0,177.7892,178.3146,177.6297,177.7142,22500.0
2018-04-27 10:20:00,189.39,190.05,189.34,189.55,36933.0,177.6954,178.3146,177.6485,177.8455,36933.0
2018-04-27 10:30:00,189.42,189.45,188.59,188.84,63440.0,177.7235,177.7517,176.9448,177.1794,63440.0
2018-04-27 10:40:00,188.76,189.0,188.46,188.56,20354.0,177.1043,177.3295,176.8228,176.9166,20354.0
2018-04-27 10:50:00,188.62,188.64,188.02,188.02,19868.0,176.9729,176.9917,176.41,176.41,19868.0
2018-04-27 11:00:00,188.02,188.36,187.94,188.17,16288.0,176.41,176.729,176.3349,176.5507,16288.0
2018-04-27 11:10:00,188.09,188.35,187.98,188.0,19843.0,176.4757,176.7196,176.3725,176.3912,19843.0
2018-04-27 11:20:00,188.02,188.53,188.01,188.42,23007.0,176.41,176.8885,176.4006,176.7853,23007.0
2018-04-27 11:30:00,188.55,188.55,188.2,188.37,11609.0,176.9073,176.9073,176.5789,176.7384,11609.0
2018-04-27 11:40:00,188.31,188.31,187.94,187.94,12532.0,176.6821,176.6821,176.3349,176.3349,12532.0
2018-04-27 11:50:00,187.93,188.55,187.93,188.38,19534.0,176.3255,176.9073,176.3255,176.7478,19534.0
2018-04-27 12:00:00,188.38,188.59,188.24,188.28,12037.0,176.7478,176.9448,176.6164,176.6539,12037.0
2018-04-27 12:10:00,188.28,188.57,188.28,188.45,12569.0,176.6539,176.926,176.6539,176.8134,12569.0
2018-04-27 12:20:00,188.53,188.53,188.31,188.38,7700.0,176.8885,176.8885,176.6821,176.7478,7700.0
2018-04-27 12:30:00,188.39,188.79,188.33,188.73,14909.0,176.7571,177.1324,176.7008,177.0761,14909.0
2018-04-27 12:40:00,188.7,188.82,188.5,188.66,12220.0,177.048,177.1606,176.8603,177.0105,12220.0
2018-04-27 12:50:00,188.61,188.93,188.55,188.83,10853.0,176.9636,177.2638,176.9073,177.17,10853.0
2018-04-27 13:00:00,188.88,189.0,188.63,188.81,10766.0,177.2169,177.3295,176.9823,177.1512,10766.0
2018-04-27 13:10:00,188.72,188.87,188.61,188.68,16259.0,177.0668,177.2075,176.9636,177.0292,16259.0
2018-04-27 13:20:00,188.62,188.67,188.27,188.44,18052.0,176.9729,177.0199,176.6446,176.8041,18052.0
2018-04-27 13:30:00,188.46,188.64,188.25,188.46,34053.0,176.8228,176.9917,176.6258,176.8228,34053.0
2018-04-27 13:40:00,188.5,188.53,187.97,188.16,32007.0,176.8603,176.8885,176.3631,176.5413,32007.0
2018-04-27 13:50:00,188.17,188.36,188.12,188.13,7683.0,176.5507,176.729,176.5038,176.5132,7683.0
2018-04-27 14:00:00,188.17,188.23,187.82,187.82,12967.0,176.5507,176.607,176.2223,176.2223,12967.0
2018-04-27 14:10:00,187.81,188.12,187.77,187.92,12119.0,176.213,176.5038,176.1754,176.3162,12119.0
2018-04-27 14:20:00,187.97,187.98,187.57,187.68,11400.0,176.3631,176.3725,175.9878,176.091,11400.0
2018-04-27 14:30:00,187.68,187.99,187.56,187.85,17386.0,176.091,176.3818,175.9784,176.2505,17386.0
2018-04-27 14:40:00,187.81,187.91,187.58,187.63,13802.0,176.213,176.3068,175.9972,176.0441,13802.0
2018-04-27 14:50:00,187.68,187.82,187.52,187.77,21502.0,176.091,176.2223,175.9409,176.1754,21502.0
2018-04-27 15:00:00,187.73,187.97,187.63,187.79,19857.0,176.1379,176.3631,176.0441,176.1942,19857.0
2018-04-27 15:10:00,187.72,187.87,187.51,187.6,26140.0,176.1285,176.2693,175.9315,176.0159,26140.0
2018-04-27 15:20:00,187.6,187.6,187.17,187.36,19918.0,176.0159,176.0159,175.6125,175.7907,19918.0
2018-04-27 15:30:00,187.32,187.53,187.28,187.34,49584.0,175.7532,175.9502,175.7157,175.772,49584.0
2018-04-27 15:40:00,187.33,187.52,187.2,187.48,73447.0,175.7626,175.9409,175.6406,175.9033,73447.0
2018-04-27 15:50:00,187.46,187.46,186.9,187.07,120373.0,175.8846,175.8846,175.3591,175.5186,120373.0
2018-04-30 09:30:00,188.65,189.35,188.18,189.17,29693.0,177.0011,177.6579,176.5601,177.489,29693.0
2018-04-30 09:40:00,189.3,189.69,188.89,189.32,27070.0,177.611,177.9769,177.2263,177.6297,27070.0
2018-04-30 09:50:00,189.35,189.4,188.73,189.1,36287.0,177.6579,177.7048,177.0761,177.4233,36287.0
2018-04-30 10:00:00,189.03,189.91,189.03,189.7,17707.0,177.3576,178.1833,177.3576,177.9863,17707.0
2018-04-30 10:10:00,189.8,189.9,189.35,189.39,15219.0,178.0801,178.1739,177.6579,177.6954,15219.0
2018-04-30 10:20:00,189.37,189.7,188.94,189.65,12870.0,177.6766,177.9863,177.2732,177.9393,12870.0
2018-04-30 10:30:00,189.76,189.91,189.57,189.71,28899.0,178.0425,178.1833,177.8643,177.9956,28899.0
2018-04-30 10:40:00,189.74,189.96,189.64,189.96,21441.0,178.0238,178.2302,177.93,178.2302,21441.0
2018-04-30 10:50:00,190.01,190.55,190.01,190.51,19524.0,178.2771,178.7838,178.2771,178.7462,19524.0
2018-04-30 11:00:00,190.58,190.76,190.37,190.65,15562.0,178.8119,178.9808,178.6149,178.8776,15562.0
2018-04-30 11:10:00,190.62,190.83,190.4,190.49,9410.0,178.8494,179.0465,178.643,178.7275,9410.0
2018-04-30 11:20:00,190.4,190.56,190.23,190.38,22517.0,178.643,178.7931,178.4835,178.6243,22517.0
2018-04-30 11:30:00,190.5,190.58,190.17,190.25,15364.0,178.7369,178.8119,178.4272,178.5023,15364.0
2018-04-30 11:40:00,190.14,190.3,189.9,189.93,17359.0,178.3991,178.5492,178.1739,178.202,17359.0
2018-04-30 11:50:00,189.9,190.06,189.55,189.66,11132.0,178.1739,178.324,177.8455,177.9487,11132.0
2018-04-30 12:00:00,189.56,189.66,189.43,189.43,8717.0,177.8549,177.9487,177.7329,177.7329,8717.0
2018-04-30 12:10:00,189.36,189.36,188.96,189.03,5597.0,177.6672,177.6672,177.2919,177.3576,5597.0
2018-04-30 12:20:00,189.11,189.27,189.05,189.27,3516.0,177.4327,177.5828,177.3764,177.5828,3516.0
2018-04-30 12:30:00,189.27,189.27,189.0,189.02,4315.0,177.5828,177.5828,177.3295,177.3482,4315.0
2018-04-30 12:40:00,189.06,189.1,188.71,188.8,9380.0,177.3858,177.4233,177.0574,177.1418,9380.0
2018-04-30 12:50:00,188.85,188.98,188.64,188.93,9221.0,177.1887,177.3107,176.9917,177.2638,9221.0
2018-04-30 13:00:00,189.04,189.45,189.04,189.34,39571.0,177.367,177.7517,177.367,177.6485,39571.0
2018-04-30 13:10:00,189.37,189.43,189.02,189.23,7393.0,177.6766,177.7329,177.3482,177.5453,7393.0
2018-04-30 13:20:00,189.2,189.4,189.1,189.4,8576.0,177.5171,177.7048,177.4233,177.7048,8576.0
2018-04-30 13:30:00,189.4,189.75,189.4,189.75,11835.0,177.7048,178.0332,177.7048,178.0332,11835.0
2018-04-30 13:40:00,189.75,189.89,189.73,189.89,8936.0,178.0332,178.1645,178.0144,178.1645,8936.0
2018-04-30 13:50:00,189.83,189.93,189.69,189.84,19140.0,178.1082,178.202,177.9769,178.1176,19140.0
2018-04-30 14:00:00,189.77,189.77,189.22,189.39,20363.0,178.0519,178.0519,177.5359,177.6954,20363.0
2018-04-30 14:10:00,189.33,189.64,189.26,189.52,18013.0,177.6391,177.93,177.5734,177.8174,18013.0
2018-04-30 14:20:00,189.45,190.0,189.45,189.91,14573.0,177.7517,178.2677,177.7517,178.1833,14573.0
2018-04-30 14:30:00,189.91,190.05,189.67,189.79,29394.0,178.1833,178.3146,177.9581,178.0707,29394.0
2018-04-30 14:40:00,189.81,189.94,189.49,189.5,20839.0,178.0895,178.2114,177.7892,177.7986,20839.0
2018-04-30 14:50:00,189.55,189.72,189.54,189.7,14746.0,177.8455,178.005,177.8361,177.9863,14746.0
2018-04-30 15:00:00,189.71,189.71,189.26,189.42,26733.0,177.9956,177.9956,177.5734,177.7235,26733.0
2018-04-30 15:10:00,189.4,189.82,189.39,189.53,16574.0,177.7048,178.0988,177.6954,177.8267,16574.0
2018-04-30 15:20:00,189.55,189.63,189.14,189.37,19506.0,177.8455,177.9206,177.4608,177.6766,19506.0
2018-04-30 15:30:00,189.35,189.91,189.34,189.8,24250.0,177.6579,178.1833,177.6485,178.0801,24250.0
2018-04-30 15:40:00,189.83,189.91,189.37,189.52,53259.0,178.1082,178.1833,177.6766,177.8174,53259.0
2018-04-30 15:50:00,189.5,189.5,188.6,188.6,84024.0,177.7986,177.7986,176.9542,176.9542,84024.0
2018-05-01 09:30:00,189.0,189.09,188.4,188.64,26017.0,177.3295,177.4139,176.7665,176.9917,26017.0
2018-05-01 09:40:00,188.86,189.11,188.25,188.74,8260.0,177.1981,177.4327,176.6258,177.0855,8260.0
2018-05-01 09:50:00,188.72,189.46,188.59,189.46,13921.0,177.0668,177.7611,176.9448,177.7611,13921.0
2018-05-01 10:00:00,189.46,189.53,189.13,189.4,30752.0,177.7611,177.8267,177.4514,177.7048,30752.0
2018-05-01 10:10:00,189.31,189.56,189.25,189.51,16527.0,177.6203,177.8549,177.564,177.808,16527.0
2018-05-01 10:20:00,189.53,189.91,189.47,189.51,20730.0,177.8267,178.1833,177.7705,177.808,20730.0
2018-05-01 10:30:00,189.37,189.69,189.37,189.55,9802.0,177.6766,177.9769,177.6766,177.8455,9802.0
2018-05-01 10:40:00,189.56,189.95,189.56,189.69,9379.0,177.8549,178.2208,177.8549,177.9769,9379.0
2018-05-01 10:50:00,189.73,189.79,189.43,189.44,8504.0,178.0144,178.0707,177.7329,177.7423,8504.0
2018-05-01 11:00:00,189.42,189.5,189.24,189.41,21842.0,177.7235,177.7986,177.5547,177.7142,21842.0
2018-05-01 11:10:00,189.44,189.55,189.22,189.37,10805.0,177.7423,177.8455,177.5359,177.6766,10805.0
2018-05-01 11:20:00,189.44,189.69,189.42,189.66,9557.0,177.7423,177.9769,177.7235,177.9487,9557.0
2018-05-01 11:30:00,189.67,189.87,189.28,189.39,15817.0,177.9581,178.1458,177.5922,177.6954,15817.0
2018-05-01 11:40:00,189.4,189.52,189.2,189.36,12813.0,177.7048,177.8174,177.5171,177.6672,12813.0
2018-05-01 11:50:00,189.38,189.63,189.3,189.3,9303.0,177.686,177.9206,177.611,177.611,9303.0
2018-05-01 12:00:00,189.36,189.44,189.11,189.26,12582.0,177.6672,177.7423,177.4327,177.5734,12582.0
2018-05-01 12:10:00,189.22,189.43,189.22,189.4,7019.0,177.5359,177.7329,177.5359,177.7048,7019.0
2018-05-01 12:20:00,189.36,189.55,189.29,189.44,9020.0,177.6672,177.8455,177.6016,177.7423,9020.0
2018-05-01 12:30:00,189.47,189.7,189.44,189.44,15299.0,177.7705,177.9863,177.7423,177.7423,15299.0
2018-05-01 12:40:00,189.52,189.52,189.07,189.23,6140.0,177.8174,177.8174,177.3952,177.5453,6140.0
2018-05-01 12:50:00,189.14,189.2,188.96,189.03,5554.0,177.4608,177.5171,177.2919,177.3576,5554.0
2018-05-01 13:00:00,188.94,188.99,188.22,188.29,6755.0,177.2732,177.3201,176.5976,176.6633,6755.0
2018-05-01 13:10:00,188.31,188.52,188.3,188.44,7408.0,176.6821,176.8791,176.6727,176.8041,7408.0
2018-05-01 13:20:00,188.49,188.52,188.33,188.51,3803.0,176.851,176.8791,176.7008,176.8697,3803.0
2018-05-01 13:30:00,188.51,188.79,188.51,188.64,47509.0,176.8697,177.1324,176.8697,176.9917,47509.0
2018-05-01 13:40:00,188.66,189.34,188.63,189.34,8731.0,177.0105,177.6485,176.9823,177.6485,8731.0
2018-05-01 13:50:00,189.25,189.48,189.19,189.37,14148.0,177.564,177.7798,177.5077,177.6766,14148.0
2018-05-01 14:00:00,189.38,189.62,189.38,189.51,9828.0,177.686,177.9112,177.686,177.808,9828.0
2018-05-01 14:10:00,189.56,189.96,189.56,189.94,7487.0,177.8549,178.2302,177.8549,178.2114,7487.0
2018-05-01 14:20:00,189.94,190.19,189.83,189.83,11676.0,178.2114,178.446,178.1082,178.1082,11676.0
2018-05-01 14:30:00,189.78,189.94,189.6,189.74,14207.0,178.0613,178.2114,177.8924,178.0238,14207.0
2018-05-01 14:40:00,189.67,190.19,189.66,190.03,6158.0,177.9581,178.446,177.9487,178.2959,6158.0
2018-05-01 14:50:00,190.02,190.13,189.82,190.13,11888.0,178.2865,178.3897,178.0988,178.3897,11888.0
2018-05-01 15:00:00,190.08,190.19,189.86,190.11,22304.0,178.3428,178.446,178.1364,178.3709,22304.0
2018-05-01 15:10:00,190.09,190.09,189.78,189.8,17367.0,178.3522,178.3522,178.0613,178.0801,17367.0
2018-05-01 15:20:00,189.82,189.94,189.54,189.67,51539.0,178.0988,178.2114,177.8361,177.9581,51539.0
2018-05-01 15:30:00,189.67,189.83,189.38,189.46,16037.0,177.9581,178.1082,177.686,177.7611,16037.0
2018-05-01 15:40:00,189.47,190.07,189.47,190.05,42000.0,177.7705,178.3334,177.7705,178.3146,42000.0
2018-05-01 15:50:00,190.05,190.24,189.77,190.01,65243.0,178.3146,178.4929,178.0519,178.2771,65243.0
2018-05-02 09:30:00,189.3,189.65,188.15,188.39,30929.0,177.611,177.9393,176.532,176.7571,30929.0
2018-05-02 09:40:00,188.39,189.11,188.39,188.73,10513.0,176.7571,177.4327,176.7571,177.0761,10513.0
2018-05-02 09:50:00,188.68,189.2,188.42,188.62,27090.0,177.0292,177.5171,176.7853,176.9729,27090.0
2018-05-02 10:00:00,188.6,189.43,188.56,189.07,13580.0,176.9542,177.7329,176.9166,177.3952,13580.0
2018-05-02 10:10:00,188.99,189.46,188.77,189.23,16042.0,177.3201,177.7611,177.1137,177.5453,16042.0
2018-05-02 10:20:00,189.26,189.36,188.76,188.76,11601.0,177.5734,177.6672,177.1043,177.1043,11601.0
2018-05-02 10:30:00,188.73,189.12,188.64,189.06,10450.0,177.0761,177.4421,176.9917,177.3858,10450.0
2018-05-02 10:40:00,189.15,189.15,188.7,188.7,10576.0,177.4702,177.4702,177.048,177.048,10576.0
2018-05-02 10:50:00,188.77,189.18,188.58,189.16,12780.0,177.1137,177.4984,176.9354,177.4796,12780.0
2018-05-02 11:00:00,189.16,189.64,189.14,189.39,21270.0,177.4796,177.93,177.4608,177.6954,21270.0
2018-05-02 11:10:00,189.44,189.78,188.57,188.87,32984.0,177.7423,178.0613,176.926,177.2075,32984.0
2018-05-02 11:20:00,188.8,188.9,188.61,188.64,13084.0,177.1418,177.2356,176.9636,176.9917,13084.0
2018-05-02 11:30:00,188.64,188.99,188.53,188.99,5705.0,176.9917,177.3201,176.8885,177.3201,5705.0
2018-05-02 11:40:00,188.99,189.01,188.55,188.55,20324.0,177.3201,177.3389,176.9073,176.9073,20324.0
2018-05-02 11:50:00,188.68,189.21,188.68,189.21,13325.0,177.0292,177.5265,177.0292,177.5265,13325.0
2018-05-02 12:00:00,189.2,189.35,188.88,189.35,16522.0,177.5171,177.6579,177.2169,177.6579,16522.0
2018-05-02 12:10:00,189.32,189.59,189.32,189.56,17187.0,177.6297,177.883,177.6297,177.8549,17187.0
2018-05-02 12:20:00,189.57,189.75,189.52,189.75,4845.0,177.8643,178.0332,177.8174,178.0332,4845.0
2018-05-02 12:30:00,189.77,189.9,189.66,189.8,7683.0,178.0519,178.1739,177.9487,178.0801,7683.0
2018-05-02 12:40:00,189.82,190.18,189.76,189.99,13144.0,178.0988,178.4366,178.0425,178.2583,13144.0
2018-05-02 12:50:00,189.92,190.32,189.87,190.18,4712.0,178.1927,178.568,178.1458,178.4366,4712.0
2018-05-02 13:00:00,190.24,190.52,190.24,190.47,8254.0,178.4929,178.7556,178.4929,178.7087,8254.0
2018-05-02 13:10:00,190.48,190.6,190.21,190.23,16231.0,178.7181,178.8307,178.4648,178.4835,16231.0
2018-05-02 13:20:00,190.28,190.51,190.27,190.42,6797.0,178.5304,178.7462,178.5211,178.6618,6797.0
2018-05-02 13:30:00,190.49,190.63,190.35,190.35,11545.0,178.7275,178.8588,178.5961,178.5961,11545.0
2018-05-02 13:40:00,190.37,190.42,190.28,190.28,29467.0,178.6149,178.6618,178.5304,178.5304,29467.0
2018-05-02 13:50:00,190.25,190.27,189.93,190.1,10014.0,178.5023,178.5211,178.202,178.3616,10014.0
2018-05-02 14:00:00,190.17,190.66,190.17,190.64,11646.0,178.4272,178.887,178.4272,178.8682,11646.0
2018-05-02 14:10:00,190.66,190.72,190.13,190.18,16574.0,178.887,178.9433,178.3897,178.4366,16574.0
2018-05-02 14:20:00,190.26,190.69,190.05,190.5,13123.0,178.5117,178.9151,178.3146,178.7369,13123.0
2018-05-02 14:30:00,190.37,190.62,190.08,190.29,48985.0,178.6149,178.8494,178.3428,178.5398,48985.0
2018-05-02 14:40:00,190.17,190.27,189.96,190.09,13645.0,178.4272,178.5211,178.2302,178.3522,13645.0
2018-05-02 14:50:00,190.12,190.18,189.47,189.49,27524.0,178.3803,178.4366,177.7705,177.7892,27524.0
2018-05-02 15:00:00,189.47,190.03,189.31,189.87,43618.0,177.7705,178.2959,177.6203,178.1458,43618.0
2018-05-02 15:10:00,189.92,189.92,189.29,189.29,14395.0,178.1927,178.1927,177.6016,177.6016,14395.0
2018-05-02 15:20:00,189.39,189.39,188.91,189.02,22945.0,177.6954,177.6954,177.245,177.3482,22945.0
2018-05-02 15:30:00,189.02,189.05,188.54,188.76,66737.0,177.3482,177.3764,176.8979,177.1043,66737.0
2018-05-02 15:40:00,188.78,188.82,187.96,188.19,58193.0,177.1231,177.1606,176.3537,176.5695,58193.0
2018-05-02 15:50:00,188.19,188.24,187.85,188.01,132549.0,176.5695,176.6164,176.2505,176.4006,132549.0
2018-05-03 09:30:00,187.66,188.33,186.53,187.2,27428.0,176.0722,176.7008,175.012,175.6406,27428.0
2018-05-03 09:40:00,186.86,187.6,186.56,186.68,14366.0,175.3216,176.0159,175.0401,175.1527,14366.0
2018-05-03 09:50:00,186.57,187.32,186.51,187.32,40045.0,175.0495,175.7532,174.9932,175.7532,40045.0
2018-05-03 10:00:00,187.28,187.28,186.8,187.23,21254.0,175.7157,175.7157,175.2653,175.6688,21254.0
2018-05-03 10:10:00,187.27,187.28,186.38,186.48,27946.0,175.7063,175.7157,174.8713,174.9651,27946.0
2018-05-03 10:20:00,186.35,186.62,185.87,186.15,14245.0,174.8431,175.0964,174.3927,174.6555,14245.0
2018-05-03 10:30:00,186.14,186.15,185.1,185.43,17868.0,174.6461,174.6555,173.6703,173.9799,17868.0
2018-05-03 10:40:00,185.46,186.08,185.35,186.06,11883.0,174.0081,174.5898,173.9049,174.571,11883.0
2018-05-03 10:50:00,185.95,186.0,185.2,185.67,45717.0,174.4678,174.5147,173.7641,174.2051,45717.0
2018-05-03 11:00:00,185.56,186.0,185.44,185.97,22151.0,174.1019,174.5147,173.9893,174.4866,22151.0
2018-05-03 11:10:00,185.97,186.49,185.95,186.17,16883.0,174.4866,174.9745,174.4678,174.6742,16883.0
2018-05-03 11:20:00,186.22,186.22,185.46,185.47,20499.0,174.7211,174.7211,174.0081,174.0174,20499.0
2018-05-03 11:30:00,185.53,185.8,185.29,185.6,33573.0,174.0737,174.3271,173.8486,174.1394,33573.0
2018-05-03 11:40:00,185.63,186.1,185.48,185.96,59099.0,174.1676,174.6085,174.0268,174.4772,59099.0
2018-05-03 11:50:00,186.16,187.32,186.16,186.96,52942.0,174.6648,175.7532,174.6648,175.4154,52942.0
2018-05-03 12:00:00,187.0,187.6,186.88,187.49,22583.0,175.453,176.0159,175.3404,175.9127,22583.0
2018-05-03 12:10:00,187.48,187.76,186.98,187.06,17691.0,175.9033,176.166,175.4342,175.5093,17691.0
2018-05-03 12:20:00,187.14,187.21,186.8,186.83,21012.0,175.5843,175.65,175.2653,175.2935,21012.0
2018-05-03 12:30:00,186.92,188.01,186.92,187.93,12813.0,175.3779,176.4006,175.3779,176.3255,12813.0
2018-05-03 12:40:00,188.01,188.49,187.76,188.1,32801.0,176.4006,176.851,176.166,176.485,32801.0
2018-05-03 12:50:00,188.2,188.85,188.12,188.79,40123.0,176.5789,177.1887,176.5038,177.1324,40123.0
2018-05-03 13:00:00,188.8,188.8,187.59,187.93,29617.0,177.1418,177.1418,176.0065,176.3255,29617.0
2018-05-03 13:10:00,187.78,188.41,187.7,188.37,11941.0,176.1848,176.7759,176.1097,176.7384,11941.0
2018-05-03 13:20:00,188.36,188.66,188.09,188.33,14624.0,176.729,177.0105,176.4757,176.7008,14624.0
2018-05-03 13:30:00,188.42,189.36,188.42,189.32,10850.0,176.7853,177.6672,176.7853,177.6297,10850.0
2018-05-03 13:40:00,189.32,189.48,189.07,189.27,14802.0,177.6297,177.7798,177.3952,177.5828,14802.0
2018-05-03 13:50:00,189.28,189.45,189.07,189.07,31728.0,177.5922,177.7517,177.3952,177.3952,31728.0
2018-05-03 14:00:00,189.19,189.35,188.9,189.1,31771.0,177.5077,177.6579,177.2356,177.4233,31771.0
2018-05-03 14:10:00,189.07,189.17,188.83,188.95,19197.0,177.3952,177.489,177.17,177.2826,19197.0
2018-05-03 14:20:00,188.86,189.24,188.77,188.91,30187.0,177.1981,177.5547,177.1137,177.245,30187.0
2018-05-03 14:30:00,188.91,189.56,188.87,189.47,32751.0,177.245,177.8549,177.2075,177.7705,32751.0
2018-05-03 14:40:00,189.48,189.58,188.8,188.93,37033.0,177.7798,177.8737,177.1418,177.2638,37033.0
2018-05-03 14:50:00,188.92,189.17,188.78,189.01,25298.0,177.2544,177.489,177.1231,177.3389,25298.0
2018-05-03 15:00:00,189.03,189.55,189.0,189.05,23644.0,177.3576,177.8455,177.3295,177.3764,23644.0
2018-05-03 15:10:00,188.96,189.58,188.91,189.43,46616.0,177.2919,177.8737,177.245,177.7329,46616.0
2018-05-03 15:20:00,189.38,189.67,189.22,189.67,23240.0,177.686,177.9581,177.5359,177.9581,23240.0
2018-05-03 15:30:00,189.7,189.85,188.98,189.05,48460.0,177.9863,178.127,177.3107,177.3764,48460.0
2018-05-03 15:40:00,189.1,189.51,188.99,189.38,136128.0,177.4233,177.808,177.3201,177.686,136128.0
2018-05-03 15:50:00,189.32,189.64,189.03,189.57,110830.0,177.6297,177.93,177.3576,177.8643,110830.0
2018-05-04 09:30:00,188.62,189.41,187.69,189.36,15813.0,176.9729,177.7142,176.1004,177.6672,15813.0
2018-05-04 09:40:00,188.74,188.99,188.37,188.37,9574.0,177.0855,177.3201,176.7384,176.7384,9574.0
2018-05-04 09:50:00,188.28,188.72,188.02,188.63,7245.0,176.6539,177.0668,176.41,176.9823,7245.0
2018-05-04 10:00:00,188.61,189.43,188.42,189.4,12566.0,176.9636,177.7329,176.7853,177.7048,12566.0
2018-05-04 10:10:00,189.35,189.6,188.99,188.99,8000.0,177.6579,177.8924,177.3201,177.3201,8000.0
2018-05-04 10:20:00,189.03,189.95,189.02,189.84,6754.0,177.3576,178.2208,177.3482,178.1176,6754.0
2018-05-04 10:30:00,189.94,190.24,189.73,190.24,7991.0,178.2114,178.4929,178.0144,178.4929,7991.0
2018-05-04 10:40:00,190.33,190.55,190.01,190.11,7682.0,178.5773,178.7838,178.2771,178.3709,7682.0
2018-05-04 10:50:00,190.17,190.59,190.14,190.26,12233.0,178.4272,178.8213,178.3991,178.5117,12233.0
2018-05-04 11:00:00,190.19,190.4,190.17,190.4,13389.0,178.446,178.643,178.4272,178.643,13389.0
2018-05-04 11:10:00,190.4,190.58,190.1,190.16,12692.0,178.643,178.8119,178.3616,178.4178,12692.0
2018-05-04 11:20:00,190.2,190.53,190.15,190.5,26782.0,178.4554,178.765,178.4085,178.7369,26782.0
2018-05-04 11:30:00,190.45,190.75,190.37,190.6,17889.0,178.6899,178.9714,178.6149,178.8307,17889.0
2018-05-04 11:40:00,190.51,190.55,190.11,190.21,9120.0,178.7462,178.7838,178.3709,178.4648,9120.0
2018-05-04 11:50:00,190.23,190.44,190.12,190.44,11161.0,178.4835,178.6806,178.3803,178.6806,11161.0
2018-05-04 12:00:00,190.47,190.58,190.36,190.49,7700.0,178.7087,178.8119,178.6055,178.7275,7700.0
2018-05-04 12:10:00,190.42,190.46,190.32,190.46,5498.0,178.6618,178.6993,178.568,178.6993,5498.0
2018-05-04 12:20:00,190.46,190.79,190.41,190.73,4100.0,178.6993,179.0089,178.6524,178.9526,4100.0
2018-05-04 12:30:00,190.73,191.08,190.73,191.08,4426.0,178.9526,179.281,178.9526,179.281,4426.0
2018-05-04 12:40:00,191.06,191.3,190.88,190.97,7765.0,179.2623,179.4875,179.0934,179.1778,7765.0
2018-05-04 12:50:00,190.97,191.26,190.86,191.13,6191.0,179.1778,179.4499,179.0746,179.3279,6191.0
2018-05-04 13:00:00,191.24,191.44,191.08,191.36,5910.0,179.4312,179.6188,179.281,179.5437,5910.0
2018-05-04 13:10:00,191.41,191.66,191.41,191.53,9338.0,179.5907,179.8252,179.5907,179.7033,9338.0
2018-05-04 13:20:00,191.55,191.75,191.44,191.44,5336.0,179.722,179.9097,179.6188,179.6188,5336.0
2018-05-04 13:30:00,191.46,191.76,191.46,191.73,9067.0,179.6376,179.919,179.6376,179.8909,9067.0
2018-05-04 13:40:00,191.77,191.95,191.73,191.79,5902.0,179.9284,180.0973,179.8909,179.9472,5902.0
2018-05-04 13:50:00,191.79,192.19,191.77,192.14,7685.0,179.9472,180.3225,179.9284,180.2756,7685.0
2018-05-04 14:00:00,192.15,192.43,192.08,192.35,7116.0,180.285,180.5477,180.2193,180.4726,7116.0
2018-05-04 14:10:00,192.35,192.48,192.29,192.37,7206.0,180.4726,180.5946,180.4163,180.4914,7206.0
2018-05-04 14:20:00,192.38,192.76,192.37,192.76,11855.0,180.5008,180.8573,180.4914,180.8573,11855.0
2018-05-04 14:30:00,192.75,192.75,192.4,192.41,10319.0,180.8479,180.8479,180.5195,180.5289,10319.0
2018-05-04 14:40:00,192.4,192.8,192.32,192.33,7011.0,180.5195,180.8948,180.4445,180.4539,7011.0
2018-05-04 14:50:00,192.42,192.52,192.12,192.21,9663.0,180.5383,180.6321,180.2568,180.3413,9663.0
2018-05-04 15:00:00,192.21,192.69,192.21,192.44,9880.0,180.3413,180.7916,180.3413,180.5571,9880.0
2018-05-04 15:10:00,192.44,192.8,192.31,192.75,16564.0,180.5571,180.8948,180.4351,180.8479,16564.0
2018-05-04 15:20:00,192.74,192.8,192.55,192.77,29112.0,180.8385,180.8948,180.6603,180.8667,29112.0
2018-05-04 15:30:00,192.77,192.9,192.41,192.41,33032.0,180.8667,180.9887,180.5289,180.5289,33032.0
2018-05-04 15:40:00,192.41,192.55,192.17,192.18,28969.0,180.5289,180.6603,180.3037,180.3131,28969.0
2018-05-04 15:50:00,192.16,192.17,191.89,192.14,47050.0,180.2943,180.3037,180.041,180.2756,47050.0
2018-05-07 09:30:00,192.79,193.45,192.79,193.03,19887.0,180.8854,181.5047,180.8854,181.1106,19887.0
2018-05-07 09:40:00,193.2,193.59,193.04,193.24,19427.0,181.2701,181.636,181.12,181.3077,19427.0
2018-05-07 09:50:00,193.37,193.85,193.0,193.85,43752.0,181.4296,181.88,181.0825,181.88,43752.0
2018-05-07 10:00:00,193.87,193.91,193.51,193.79,7047.0,181.8988,181.9363,181.561,181.8237,7047.0
2018-05-07 10:10:00,193.74,193.74,193.34,193.4,10431.0,181.7768,181.7768,181.4015,181.4578,10431.0
2018-05-07 10:20:00,193.49,193.62,193.26,193.55,12697.0,181.5422,181.6642,181.3264,181.5985,12697.0
2018-05-07 10:30:00,193.54,193.55,192.98,193.16,10443.0,181.5891,181.5985,181.0637,181.2326,10443.0
2018-05-07 10:40:00,193.16,193.45,192.9,193.41,5948.0,181.2326,181.5047,180.9887,181.4672,5948.0
2018-05-07 10:50:00,193.38,193.99,193.19,193.77,5684.0,181.439,182.0113,181.2607,181.8049,5684.0
2018-05-07 11:00:00,193.81,193.83,193.31,193.67,7979.0,181.8425,181.8612,181.3733,181.7111,7979.0
2018-05-07 11:10:00,193.8,193.97,193.75,193.89,5999.0,181.8331,181.9926,181.7862,181.9175,5999.0
2018-05-07 11:20:00,193.89,193.93,193.46,193.57,7640.0,181.9175,181.9551,181.5141,181.6173,7640.0
2018-05-07 11:30:00,193.58,193.61,193.12,193.19,6979.0,181.6267,181.6548,181.1951,181.2607,6979.0
2018-05-07 11:40:00,193.13,193.57,193.06,193.55,9829.0,181.2045,181.6173,181.1388,181.5985,9829.0
2018-05-07 11:50:00,193.58,193.69,193.4,193.65,5000.0,181.6267,181.7299,181.4578,181.6923,5000.0
2018-05-07 12:00:00,193.66,193.85,193.55,193.85,5063.0,181.7017,181.88,181.5985,181.88,5063.0
2018-05-07 12:10:00,193.85,193.85,193.67,193.79,7800.0,181.88,181.88,181.7111,181.8237,7800.0
2018-05-07 12:20:00,193.89,193.96,193.55,193.92,4567.0,181.9175,181.9832,181.5985,181.9457,4567.0
2018-05-07 12:30:00,193.95,194.04,193.81,193.98,5362.0,181.9738,182.0583,181.8425,182.002,5362.0
2018-05-07 12:40:00,193.95,194.07,193.66,193.82,6500.0,181.9738,182.0864,181.7017,181.8518,6500.0
2018-05-07 12:50:00,193.82,193.82,193.61,193.72,3059.0,181.8518,181.8518,181.6548,181.758,3059.0
2018-05-07 13:00:00,193.78,193.92,193.44,193.72,6500.0,181.8143,181.9457,181.4953,181.758,6500.0
2018-05-07 13:10:00,193.72,193.84,193.59,193.67,3800.0,181.758,181.8706,181.636,181.7111,3800.0
2018-05-07 13:20:00,193.69,193.89,193.69,193.85,5477.0,181.7299,181.9175,181.7299,181.88,5477.0
2018-05-07 13:30:00,193.81,193.9,193.7,193.73,6089.0,181.8425,181.9269,181.7393,181.7674,6089.0
2018-05-07 13:40:00,193.8,193.91,193.58,193.59,9805.0,181.8331,181.9363,181.6267,181.636,9805.0
2018-05-07 13:50:00,193.59,193.7,193.54,193.57,5582.0,181.636,181.7393,181.5891,181.6173,5582.0
2018-05-07 14:00:00,193.57,193.64,193.48,193.55,4118.0,181.6173,181.683,181.5328,181.5985,4118.0
2018-05-07 14:10:00,193.62,193.73,193.49,193.65,6190.0,181.6642,181.7674,181.5422,181.6923,6190.0
2018-05-07 14:20:00,193.59,193.7,193.47,193.59,5257.0,181.636,181.7393,181.5235,181.636,5257.0
2018-05-07 14:30:00,193.61,193.78,193.51,193.53,8762.0,181.6548,181.8143,181.561,181.5798,8762.0
2018-05-07 14:40:00,193.58,193.62,193.26,193.26,6600.0,181.6267,181.6642,181.3264,181.3264,6600.0
2018-05-07 14:50:00,193.3,193.36,193.0,193.28,11502.0,181.364,181.4202,181.0825,181.3452,11502.0
2018-05-07 15:00:00,193.3,193.58,193.2,193.5,10426.0,181.364,181.6267,181.2701,181.5516,10426.0
2018-05-07 15:10:00,193.48,193.58,192.81,192.88,20327.0,181.5328,181.6267,180.9042,180.9699,20327.0
2018-05-07 15:20:00,192.9,192.9,192.41,192.77,20428.0,180.9887,180.9887,180.5289,180.8667,20428.0
2018-05-07 15:30:00,192.77,193.14,192.61,192.99,17891.0,180.8667,181.2138,180.7166,181.0731,17891.0
2018-05-07 15:40:00,192.98,193.41,192.82,193.41,26391.0,181.0637,181.4672,180.9136,181.4672,26391.0
2018-05-07 15:50:00,193.43,193.43,192.99,193.33,53541.0,181.4859,181.4859,181.0731,181.3921,53541.0
2018-05-08 09:30:00,193.93,194.01,192.37,193.29,23238.0,181.9551,182.0301,180.4914,181.3546,23238.0
2018-05-08 09:40:00,193.43,193.67,192.93,192.94,11432.0,181.4859,181.7111,181.0168,181.0262,11432.0
2018-05-08 09:50:00,192.92,193.1,192.68,192.93,10865.0,181.0074,181.1763,180.7822,181.0168,10865.0
2018-05-08 10:00:00,192.94,193.31,192.82,193.14,10769.0,181.0262,181.3733,180.9136,181.2138,10769.0
2018-05-08 10:10:00,193.06,193.18,192.67,192.87,8600.0,181.1388,181.2514,180.7729,180.9605,8600.0
2018-05-08 10:20:00,192.82,192.96,192.48,192.82,10701.0,180.9136,181.0449,180.5946,180.9136,10701.0
2018-05-08 10:30:00,192.97,193.52,192.97,193.52,4549.0,181.0543,181.5704,181.0543,181.5704,4549.0
2018-05-08 10:40:00,193.4,193.88,193.4,193.81,6534.0,181.4578,181.9081,181.4578,181.8425,6534.0
2018-05-08 10:50:00,193.82,194.0,193.7,193.79,6808.0,181.8518,182.0207,181.7393,181.8237,6808.0
2018-05-08 11:00:00,193.61,193.87,193.41,193.8,24923.0,181.6548,181.8988,181.4672,181.8331,24923.0
2018-05-08 11:10:00,193.98,194.7,193.98,194.26,5957.0,182.002,182.6775,182.002,182.2647,5957.0
2018-05-08 11:20:00,194.21,194.43,194.01,194.18,5734.0,182.2178,182.4242,182.0301,182.1896,5734.0
2018-05-08 11:30:00,194.16,194.22,193.92,193.99,11588.0,182.1709,182.2271,181.9457,182.0113,11588.0
2018-05-08 11:40:00,193.92,194.25,193.86,194.12,7824.0,181.9457,182.2553,181.8894,182.1333,7824.0
2018-05-08 11:50:00,194.07,194.36,193.98,194.22,14054.0,182.0864,182.3585,182.002,182.2271,14054.0
2018-05-08 12:00:00,194.25,194.39,194.02,194.18,4900.0,182.2553,182.3866,182.0395,182.1896,4900.0
2018-05-08 12:10:00,194.11,194.3,194.03,194.03,6800.0,182.1239,182.3022,182.0489,182.0489,6800.0
2018-05-08 12:20:00,194.07,194.12,193.92,194.11,3601.0,182.0864,182.1333,181.9457,182.1239,3601.0
2018-05-08 12:30:00,194.14,194.26,194.03,194.19,6772.0,182.1521,182.2647,182.0489,182.199,6772.0
2018-05-08 12:40:00,194.19,194.31,194.01,194.01,2835.0,182.199,182.3116,182.0301,182.0301,2835.0
2018-05-08 12:50:00,193.98,194.07,193.27,193.66,5200.0,182.002,182.0864,181.3358,181.7017,5200.0
2018-05-08 13:00:00,193.51,193.77,193.51,193.7,6907.0,181.561,181.8049,181.561,181.7393,6907.0
2018-05-08 13:10:00,193.61,193.71,193.52,193.59,7151.0,181.6548,181.7486,181.5704,181.636,7151.0
2018-05-08 13:20:00,193.65,193.88,193.54,193.84,7216.0,181.6923,181.9081,181.5891,181.8706,7216.0
2018-05-08 13:30:00,193.89,193.92,193.65,193.7,4501.0,181.9175,181.9457,181.6923,181.7393,4501.0
2018-05-08 13:40:00,193.71,194.08,193.71,194.02,8127.0,181.7486,182.0958,181.7486,182.0395,8127.0
2018-05-08 13:50:00,193.96,194.05,193.65,193.79,11738.0,181.9832,182.0676,181.6923,181.8237,11738.0
2018-05-08 14:00:00,193.78,194.12,193.66,194.06,9343.0,181.8143,182.1333,181.7017,182.077,9343.0
2018-05-08 14:10:00,193.95,194.33,193.87,194.03,11895.0,181.9738,182.3304,181.8988,182.0489,11895.0
2018-05-08 14:20:00,194.07,194.29,193.77,193.94,6655.0,182.0864,182.2928,181.8049,181.9644,6655.0
2018-05-08 14:30:00,194.03,194.16,193.79,193.85,11123.0,182.0489,182.1709,181.8237,181.88,11123.0
2018-05-08 14:40:00,193.69,193.78,193.34,193.78,10471.0,181.7299,181.8143,181.4015,181.8143,10471.0
2018-05-08 14:50:00,193.7,194.06,193.62,193.79,12564.0,181.7393,182.077,181.6642,181.8237,12564.0
2018-05-08 15:00:00,193.75,194.3,193.57,194.22,8218.0,181.7862,182.3022,181.6173,182.2271,8218.0
2018-05-08 15:10:00,194.16,194.4,194.02,194.26,8518.0,182.1709,182.396,182.0395,182.2647,8518.0
2018-05-08 15:20:00,194.34,194.41,194.08,194.25,11100.0,182.3397,182.4054,182.0958,182.2553,11100.0
2018-05-08 15:30:00,194.29,194.42,194.22,194.41,16538.0,182.2928,182.4148,182.2271,182.4054,16538.0
2018-05-08 15:40:00,194.39,194.57,194.18,194.18,26109.0,182.3866,182.5555,182.1896,182.1896,26109.0
2018-05-08 15:50:00,194.18,194.88,194.18,194.78,151382.0,182.1896,182.8464,182.1896,182.7526,151382.0
2018-05-09 09:30:00,194.89,194.98,193.82,193.82,21263.0,182.8558,182.9402,181.8518,181.8518,21263.0
2018-05-09 09:40:00,193.84,194.25,193.54,193.84,14838.0,181.8706,182.2553,181.5891,181.8706,14838.0
2018-05-09 09:50:00,193.96,194.69,193.96,194.02,13283.0,181.9832,182.6681,181.9832,182.0395,13283.0
2018-05-09 10:00:00,194.15,195.12,194.14,195.08,16361.0,182.1615,183.0716,182.1521,183.034,16361.0
2018-05-09 10:10:00,194.99,195.29,194.85,195.25,13982.0,182.9496,183.2311,182.8182,183.1935,13982.0
2018-05-09 10:20:00,195.29,195.69,194.88,194.95,17626.0,183.2311,183.6064,182.8464,182.9121,17626.0
2018-05-09 10:30:00,195.01,195.23,194.77,195.05,11331.0,182.9684,183.1748,182.7432,183.0059,11331.0
2018-05-09 10:40:00,195.04,195.57,194.98,195.41,11736.0,182.9965,183.4938,182.9402,183.3437,11736.0
2018-05-09 10:50:00,195.42,195.43,195.0,195.01,10783.0,183.353,183.3624,182.959,182.9684,10783.0
2018-05-09 11:00:00,195.02,195.39,195.01,195.39,15382.0,182.9777,183.3249,182.9684,183.3249,15382.0
2018-05-09 11:10:00,195.35,195.62,195.34,195.51,13509.0,183.2874,183.5407,183.278,183.4375,13509.0
2018-05-09 11:20:00,195.55,195.88,195.52,195.73,8222.0,183.475,183.7846,183.4469,183.6439,8222.0
2018-05-09 11:30:00,195.77,196.07,195.75,196.01,11691.0,183.6814,183.9629,183.6627,183.9066,11691.0
2018-05-09 11:40:00,196.0,196.26,195.82,195.9,13318.0,183.8972,184.1412,183.7283,183.8034,13318.0
2018-05-09 11:50:00,195.83,196.18,195.69,196.09,5880.0,183.7377,184.0661,183.6064,183.9817,5880.0
2018-05-09 12:00:00,196.14,196.6,196.14,196.39,15753.0,184.0286,184.4602,184.0286,184.2632,15753.0
2018-05-09 12:10:00,196.34,196.43,196.16,196.41,8193.0,184.2162,184.3007,184.0474,184.2819,8193.0
2018-05-09 12:20:00,196.44,197.0,196.44,196.81,11517.0,184.3101,184.8355,184.3101,184.6572,11517.0
2018-05-09 12:30:00,196.9,197.12,196.79,196.79,5413.0,184.7417,184.9481,184.6385,184.6385,5413.0
2018-05-09 12:40:00,196.79,197.42,196.78,197.42,12894.0,184.6385,185.2295,184.6291,185.2295,12894.0
2018-05-09 12:50:00,197.38,197.38,196.93,196.99,7530.0,185.192,185.192,184.7698,184.8261,7530.0
2018-05-09 13:00:00,197.03,197.29,196.93,197.21,16000.0,184.8636,185.1076,184.7698,185.0325,16000.0
2018-05-09 13:10:00,197.25,197.26,196.99,197.1,13036.0,185.07,185.0794,184.8261,184.9293,13036.0
2018-05-09 13:20:00,197.18,197.62,197.14,197.62,9456.0,185.0044,185.4172,184.9668,185.4172,9456.0
2018-05-09 13:30:00,197.62,197.67,197.43,197.64,9375.0,185.4172,185.4641,185.2389,185.436,9375.0
2018-05-09 13:40:00,197.67,197.83,197.47,197.79,7108.0,185.4641,185.6142,185.2765,185.5767,7108.0
2018-05-09 13:50:00,197.84,197.85,197.54,197.69,9515.0,185.6236,185.633,185.3421,185.4829,9515.0
2018-05-09 14:00:00,197.75,198.04,197.72,198.04,17833.0,185.5392,185.8113,185.511,185.8113,17833.0
2018-05-09 14:10:00,198.02,198.19,197.81,197.82,31132.0,185.7925,185.952,185.5955,185.6049,31132.0
2018-05-09 14:20:00,197.83,197.83,197.39,197.58,23150.0,185.6142,185.6142,185.2014,185.3797,23150.0
2018-05-09 14:30:00,197.57,197.81,197.54,197.59,15938.0,185.3703,185.5955,185.3421,185.3891,15938.0
2018-05-09 14:40:00,197.66,197.7,197.53,197.58,17141.0,185.4547,185.4923,185.3328,185.3797,17141.0
2018-05-09 14:50:00,197.64,197.72,197.18,197.22,17113.0,185.436,185.511,185.0044,185.0419,17113.0
2018-05-09 15:00:00,197.19,197.24,196.97,197.01,18447.0,185.0138,185.0607,184.8073,184.8449,18447.0
2018-05-09 15:10:00,197.04,197.14,196.76,196.78,17133.0,184.873,184.9668,184.6103,184.6291,17133.0
2018-05-09 15:20:00,196.81,197.09,196.8,196.93,19643.0,184.6572,184.9199,184.6478,184.7698,19643.0
2018-05-09 15:30:00,196.88,196.91,196.64,196.82,29629.0,184.7229,184.751,184.4977,184.6666,29629.0
2018-05-09 15:40:00,196.81,197.09,196.66,197.03,44849.0,184.6572,184.9199,184.5165,184.8636,44849.0
2018-05-09 15:50:00,197.09,197.47,197.09,197.38,84335.0,184.9199,185.2765,184.9199,185.192,84335.0
2018-05-10 09:30:00,198.18,198.57,197.75,198.53,19883.0,185.9426,186.3085,185.5392,186.271,19883.0
2018-05-10 09:40:00,198.55,198.86,198.45,198.71,14072.0,186.2898,186.5806,186.1959,186.4399,14072.0
2018-05-10 09:50:00,198.61,199.05,198.37,198.8,15427.0,186.3461,186.7589,186.1209,186.5243,15427.0
2018-05-10 10:00:00,198.79,199.41,198.74,199.33,16529.0,186.515,187.0967,186.468,187.0216,16529.0
2018-05-10 10:10:00,199.43,199.77,199.37,199.48,23079.0,187.1154,187.4344,187.0591,187.1623,23079.0
2018-05-10 10:20:00,199.56,200.23,199.5,199.93,30681.0,187.2374,187.866,187.1811,187.5846,30681.0
2018-05-10 10:30:00,199.89,200.19,199.63,200.15,52273.0,187.547,187.8285,187.3031,187.791,52273.0
2018-05-10 10:40:00,200.15,200.57,200.15,200.57,9172.0,187.791,188.185,187.791,188.185,9172.0
2018-05-10 10:50:00,200.48,200.74,200.4,200.4,48956.0,188.1006,188.3445,188.0255,188.0255,48956.0
2018-05-10 11:00:00,200.45,200.98,200.44,200.65,58463.0,188.0725,188.5697,188.0631,188.2601,58463.0
2018-05-10 11:10:00,200.72,201.2,200.72,201.0,12676.0,188.3258,188.7761,188.3258,188.5885,12676.0
2018-05-10 11:20:00,201.0,201.14,200.94,200.97,9698.0,188.5885,188.7198,188.5322,188.5603,9698.0
2018-05-10 11:30:00,200.97,201.13,200.83,200.83,23163.0,188.5603,188.7105,188.429,188.429,23163.0
2018-05-10 11:40:00,200.95,200.95,200.62,200.63,12884.0,188.5416,188.5416,188.232,188.2413,12884.0
2018-05-10 11:50:00,200.7,200.7,200.47,200.62,6460.0,188.307,188.307,188.0912,188.232,6460.0
2018-05-10 12:00:00,200.56,200.99,200.56,200.99,31083.0,188.1757,188.5791,188.1757,188.5791,31083.0
2018-05-10 12:10:00,201.03,201.09,200.88,200.88,5114.0,188.6166,188.6729,188.4759,188.4759,5114.0
2018-05-10 12:20:00,200.88,201.1,200.61,200.95,12969.0,188.4759,188.6823,188.2226,188.5416,12969.0
2018-05-10 12:30:00,200.98,200.98,200.51,200.71,10392.0,188.5697,188.5697,188.1287,188.3164,10392.0
2018-05-10 12:40:00,200.65,200.71,200.47,200.47,4900.0,188.2601,188.3164,188.0912,188.0912,4900.0
2018-05-10 12:50:00,200.54,200.55,200.25,200.36,9345.0,188.1569,188.1663,187.8848,187.988,9345.0
2018-05-10 13:00:00,200.42,200.74,200.35,200.35,17351.0,188.0443,188.3445,187.9786,187.9786,17351.0
2018-05-10 13:10:00,200.35,200.61,200.3,200.58,5350.0,187.9786,188.2226,187.9317,188.1944,5350.0
2018-05-10 13:20:00,200.53,200.54,200.06,200.06,7714.0,188.1475,188.1569,187.7065,187.7065,7714.0
2018-05-10 13:30:00,199.98,200.18,199.93,199.97,7842.0,187.6315,187.8191,187.5846,187.6221,7842.0
2018-05-10 13:40:00,199.93,199.99,199.71,199.87,5448.0,187.5846,187.6409,187.3781,187.5283,5448.0
2018-05-10 13:50:00,199.93,200.1,199.84,199.89,4141.0,187.5846,187.7441,187.5001,187.547,4141.0
2018-05-10 14:00:00,200.01,200.15,199.76,200.03,28019.0,187.6596,187.791,187.4251,187.6784,28019.0
2018-05-10 14:10:00,200.02,200.22,199.98,200.0,20242.0,187.669,187.8567,187.6315,187.6502,20242.0
2018-05-10 14:20:00,199.99,200.3,199.99,200.22,16755.0,187.6409,187.9317,187.6409,187.8567,16755.0
2018-05-10 14:30:00,200.31,200.45,199.78,199.91,13199.0,187.9411,188.0725,187.4438,187.5658,13199.0
2018-05-10 14:40:00,199.95,200.41,199.7,200.34,11625.0,187.6033,188.0349,187.3688,187.9692,11625.0
2018-05-10 14:50:00,200.31,200.55,200.14,200.46,26548.0,187.9411,188.1663,187.7816,188.0818,26548.0
2018-05-10 15:00:00,200.48,200.68,200.07,200.28,17527.0,188.1006,188.2882,187.7159,187.9129,17527.0
2018-05-10 15:10:00,200.29,201.0,200.29,200.59,30585.0,187.9223,188.5885,187.9223,188.2038,30585.0
2018-05-10 15:20:00,200.64,200.75,200.5,200.68,12330.0,188.2507,188.3539,188.1194,188.2882,12330.0
2018-05-10 15:30:00,200.61,200.66,200.46,200.48,17876.0,188.2226,188.2695,188.0818,188.1006,17876.0
2018-05-10 15:40:00,200.47,200.6,200.27,200.28,53128.0,188.0912,188.2132,187.9036,187.9129,53128.0
2018-05-10 15:50:00,200.32,200.71,200.2,200.61,72213.0,187.9505,188.3164,187.8379,188.2226,72213.0
2018-05-11 09:30:00,200.28,200.92,199.52,199.74,20689.0,187.9129,188.5134,187.1999,187.4063,20689.0
2018-05-11 09:40:00,199.92,200.86,199.81,200.18,15520.0,187.5752,188.4571,187.472,187.8191,15520.0
2018-05-11 09:50:00,199.97,200.41,199.91,200.32,28235.0,187.6221,188.0349,187.5658,187.9505,28235.0
2018-05-11 10:00:00,200.32,201.18,200.09,201.18,25389.0,187.9505,188.7574,187.7347,188.7574,25389.0
2018-05-11 10:10:00,201.17,201.44,200.76,200.93,13973.0,188.748,189.0013,188.3633,188.5228,13973.0
2018-05-11 10:20:00,200.94,201.0,200.74,200.74,16605.0,188.5322,188.5885,188.3445,188.3445,16605.0
2018-05-11 10:30:00,200.78,200.78,200.32,200.58,14794.0,188.3821,188.3821,187.9505,188.1944,14794.0
2018-05-11 10:40:00,200.59,200.59,200.35,200.49,11915.0,188.2038,188.2038,187.9786,188.11,11915.0
2018-05-11 10:50:00,200.49,201.11,200.34,200.82,34647.0,188.11,188.6917,187.9692,188.4196,34647.0
2018-05-11 11:00:00,200.81,200.85,200.08,200.09,10904.0,188.4102,188.4478,187.7253,187.7347,10904.0
2018-05-11 11:10:00,200.15,200.28,199.85,200.06,10660.0,187.791,187.9129,187.5095,187.7065,10660.0
2018-05-11 11:20:00,199.92,200.07,199.82,199.87,14027.0,187.5752,187.7159,187.4814,187.5283,14027.0
2018-05-11 11:30:00,199.88,200.29,199.87,200.14,18433.0,187.5376,187.9223,187.5283,187.7816,18433.0
2018-05-11 11:40:00,200.18,200.27,199.71,199.72,14478.0,187.8191,187.9036,187.3781,187.3875,14478.0
2018-05-11 11:50:00,199.74,200.07,199.7,200.04,11332.0,187.4063,187.7159,187.3688,187.6878,11332.0
2018-05-11 12:00:00,200.04,200.35,199.93,200.01,8101.0,187.6878,187.9786,187.5846,187.6596,8101.0
2018-05-11 12:10:00,199.91,199.94,199.57,199.57,5746.0,187.5658,187.5939,187.2468,187.2468,5746.0
2018-05-11 12:20:00,199.55,199.67,199.41,199.64,7980.0,187.228,187.3406,187.0967,187.3125,7980.0
2018-05-11 12:30:00,199.63,199.63,199.44,199.47,9181.0,187.3031,187.3031,187.1248,187.153,9181.0
2018-05-11 12:40:00,199.54,199.73,199.41,199.59,4798.0,187.2186,187.3969,187.0967,187.2656,4798.0
2018-05-11 12:50:00,199.72,199.9,199.62,199.62,21244.0,187.3875,187.5564,187.2937,187.2937,21244.0
2018-05-11 13:00:00,199.66,199.99,199.64,199.95,10459.0,187.3312,187.6409,187.3125,187.6033,10459.0
2018-05-11 13:10:00,199.98,200.08,199.84,199.93,5595.0,187.6315,187.7253,187.5001,187.5846,5595.0
2018-05-11 13:20:00,199.85,200.38,199.85,200.38,10756.0,187.5095,188.0068,187.5095,188.0068,10756.0
2018-05-11 13:30:00,200.31,200.32,199.97,200.09,9254.0,187.9411,187.9505,187.6221,187.7347,9254.0
2018-05-11 13:40:00,200.13,200.16,199.92,200.09,7457.0,187.7722,187.8004,187.5752,187.7347,7457.0
2018-05-11 13:50:00,200.07,200.19,199.84,200.0,14235.0,187.7159,187.8285,187.5001,187.6502,14235.0
2018-05-11 14:00:00,199.96,200.04,199.78,199.91,7825.0,187.6127,187.6878,187.4438,187.5658,7825.0
2018-05-11 14:10:00,199.85,200.01,199.68,199.89,19539.0,187.5095,187.6596,187.35,187.547,19539.0
2018-05-11 14:20:00,199.91,200.04,199.76,199.76,6746.0,187.5658,187.6878,187.4251,187.4251,6746.0
2018-05-11 14:30:00,199.78,199.9,199.66,199.78,11710.0,187.4438,187.5564,187.3312,187.4438,11710.0
2018-05-11 14:40:00,199.81,199.95,199.64,199.87,11301.0,187.472,187.6033,187.3125,187.5283,11301.0
2018-05-11 14:50:00,199.81,199.83,199.46,199.65,11483.0,187.472,187.4907,187.1436,187.3218,11483.0
2018-05-11 15:00:00,199.7,199.97,199.66,199.89,20403.0,187.3688,187.6221,187.3312,187.547,20403.0
2018-05-11 15:10:00,199.89,200.01,199.69,199.83,15363.0,187.547,187.6596,187.3594,187.4907,15363.0
2018-05-11 15:20:00,199.87,200.0,199.71,200.0,15266.0,187.5283,187.6502,187.3781,187.6502,15266.0
2018-05-11 15:30:00,200.01,200.17,199.99,200.09,19926.0,187.6596,187.8097,187.6409,187.7347,19926.0
2018-05-11 15:40:00,200.1,200.12,199.7,199.87,26011.0,187.7441,187.7628,187.3688,187.5283,26011.0
2018-05-11 15:50:00,199.9,199.98,199.67,199.98,67281.0,187.5564,187.6315,187.3406,187.6315,67281.0
2018-05-14 09:30:00,200.63,201.19,199.99,199.99,23003.0,188.2413,188.7668,187.6409,187.6409,23003.0
2018-05-14 09:40:00,199.75,199.82,199.52,199.69,4582.0,187.4157,187.4814,187.1999,187.3594,4582.0
2018-05-14 09:50:00,199.58,199.66,199.37,199.63,12688.0,187.2562,187.3312,187.0591,187.3031,12688.0
2018-05-14 10:00:00,199.58,199.69,199.27,199.4,10590.0,187.2562,187.3594,186.9653,187.0873,10590.0
2018-05-14 10:10:00,199.33,199.91,199.31,199.49,13438.0,187.0216,187.5658,187.0028,187.1717,13438.0
2018-05-14 10:20:00,199.49,199.61,199.42,199.42,4638.0,187.1717,187.2843,187.1061,187.1061,4638.0
2018-05-14 10:30:00,199.46,199.91,199.46,199.8,18742.0,187.1436,187.5658,187.1436,187.4626,18742.0
2018-05-14 10:40:00,199.77,200.0,199.75,199.92,21299.0,187.4344,187.6502,187.4157,187.5752,21299.0
2018-05-14 10:50:00,199.96,200.06,199.76,199.78,27131.0,187.6127,187.7065,187.4251,187.4438,27131.0
2018-05-14 11:00:00,199.71,200.1,199.71,200.06,25424.0,187.3781,187.7441,187.3781,187.7065,25424.0
2018-05-14 11:10:00,200.0,200.12,199.9,200.02,13829.0,187.6502,187.7628,187.5564,187.669,13829.0
2018-05-14 11:20:00,200.06,200.16,199.68,199.82,15145.0,187.7065,187.8004,187.35,187.4814,15145.0
2018-05-14 11:30:00,199.82,200.0,199.82,199.93,4591.0,187.4814,187.6502,187.4814,187.5846,4591.0
2018-05-14 11:40:00,199.78,199.89,199.71,199.77,10787.0,187.4438,187.547,187.3781,187.4344,10787.0
2018-05-14 11:50:00,199.84,199.95,199.74,199.75,6100.0,187.5001,187.6033,187.4063,187.4157,6100.0
2018-05-14 12:00:00,199.74,200.12,199.72,199.76,12936.0,187.4063,187.7628,187.3875,187.4251,12936.0
2018-05-14 12:10:00,199.88,199.95,199.75,199.77,16043.0,187.5376,187.6033,187.4157,187.4344,16043.0
2018-05-14 12:20:00,199.78,199.95,199.5,199.54,10200.0,187.4438,187.6033,187.1811,187.2186,10200.0
2018-05-14 12:30:00,199.59,199.61,199.17,199.21,5788.0,187.2656,187.2843,186.8715,186.909,5788.0
2018-05-14 12:40:00,199.21,199.26,198.57,198.59,14432.0,186.909,186.9559,186.3085,186.3273,14432.0
2018-05-14 12:50:00,198.57,198.77,198.24,198.25,13642.0,186.3085,186.4962,185.9989,186.0083,13642.0
2018-05-14 13:00:00,198.25,198.32,198.09,198.2,9347.0,186.0083,186.074,185.8582,185.9614,9347.0
2018-05-14 13:10:00,198.22,198.22,197.67,197.75,12620.0,185.9802,185.9802,185.4641,185.5392,12620.0
2018-05-14 13:20:00,197.8,198.03,197.73,198.0,3049.0,185.5861,185.8019,185.5204,185.7737,3049.0
2018-05-14 13:30:00,197.95,198.32,197.82,198.29,6602.0,185.7268,186.074,185.6049,186.0458,6602.0
2018-05-14 13:40:00,198.32,198.45,198.22,198.31,7494.0,186.074,186.1959,185.9802,186.0646,7494.0
2018-05-14 13:50:00,198.36,198.4,198.22,198.29,5360.0,186.1115,186.149,185.9802,186.0458,5360.0
2018-05-14 14:00:00,198.26,198.3,197.99,198.08,11516.0,186.0177,186.0552,185.7644,185.8488,11516.0
2018-05-14 14:10:00,198.03,198.29,197.99,198.1,9276.0,185.8019,186.0458,185.7644,185.8676,9276.0
2018-05-14 14:20:00,198.12,198.44,198.03,198.34,11571.0,185.8863,186.1866,185.8019,186.0927,11571.0
2018-05-14 14:30:00,198.41,198.53,198.33,198.46,10800.0,186.1584,186.271,186.0834,186.2053,10800.0
2018-05-14 14:40:00,198.46,198.52,198.25,198.33,14716.0,186.2053,186.2616,186.0083,186.0834,14716.0
2018-05-14 14:50:00,198.31,198.76,198.29,198.75,10529.0,186.0646,186.4868,186.0458,186.4774,10529.0
2018-05-14 15:00:00,198.68,198.86,198.62,198.86,15463.0,186.4117,186.5806,186.3555,186.5806,15463.0
2018-05-14 15:10:00,198.88,199.1,198.78,198.92,16756.0,186.5994,186.8058,186.5056,186.6369,16756.0
2018-05-14 15:20:00,198.92,199.44,198.92,199.26,23454.0,186.6369,187.1248,186.6369,186.9559,23454.0
2018-05-14 15:30:00,199.27,199.36,199.07,199.16,24717.0,186.9653,187.0498,186.7777,186.8621,24717.0
2018-05-14 15:40:00,199.14,199.4,198.98,199.0,33529.0,186.8433,187.0873,186.6932,186.712,33529.0
2018-05-14 15:50:00,199.02,199.18,198.98,199.08,70717.0,186.7308,186.8809,186.6932,186.787,70717.0
2018-05-15 09:30:00,198.44,198.44,196.65,197.44,32791.0,186.1866,186.1866,184.5071,185.2483,32791.0
2018-05-15 09:40:00,197.34,197.94,197.19,197.61,15101.0,185.1545,185.7174,185.0138,185.4078,15101.0
2018-05-15 09:50:00,197.74,198.43,197.23,197.56,30068.0,185.5298,186.1772,185.0513,185.3609,30068.0
2018-05-15 10:00:00,197.66,197.88,197.43,197.54,24720.0,185.4547,185.6611,185.2389,185.3421,24720.0
2018-05-15 10:10:00,197.46,197.81,197.46,197.81,9092.0,185.2671,185.5955,185.2671,185.5955,9092.0
2018-05-15 10:20:00,197.75,198.11,197.56,197.85,23630.0,185.5392,185.8769,185.3609,185.633,23630.0
2018-05-15 10:30:00,197.79,198.36,197.72,198.05,14804.0,185.5767,186.1115,185.511,185.8206,14804.0
2018-05-15 10:40:00,198.05,198.05,197.53,197.73,13378.0,185.8206,185.8206,185.3328,185.5204,13378.0
2018-05-15 10:50:00,197.74,197.88,197.35,197.61,14549.0,185.5298,185.6611,185.1639,185.4078,14549.0
2018-05-15 11:00:00,197.66,198.06,197.66,198.06,23766.0,185.4547,185.83,185.4547,185.83,23766.0
2018-05-15 11:10:00,197.99,198.59,197.99,198.59,10492.0,185.7644,186.3273,185.7644,186.3273,10492.0
2018-05-15 11:20:00,198.64,198.64,198.12,198.12,9919.0,186.3742,186.3742,185.8863,185.8863,9919.0
2018-05-15 11:30:00,198.17,198.52,197.85,197.95,32007.0,185.9332,186.2616,185.633,185.7268,32007.0
2018-05-15 11:40:00,197.99,198.4,197.92,198.4,10211.0,185.7644,186.149,185.6987,186.149,10211.0
2018-05-15 11:50:00,198.27,198.41,197.81,197.9,12587.0,186.0271,186.1584,185.5955,185.6799,12587.0
2018-05-15 12:00:00,197.96,198.1,197.78,197.89,27987.0,185.7362,185.8676,185.5673,185.6705,27987.0
2018-05-15 12:10:00,197.88,198.08,197.83,197.86,12025.0,185.6611,185.8488,185.6142,185.6424,12025.0
2018-05-15 12:20:00,197.89,197.95,197.65,197.88,33487.0,185.6705,185.7268,185.4453,185.6611,33487.0
2018-05-15 12:30:00,197.77,197.97,197.7,197.94,10987.0,185.5579,185.7456,185.4923,185.7174,10987.0
2018-05-15 12:40:00,197.93,198.04,197.72,197.9,9508.0,185.7081,185.8113,185.511,185.6799,9508.0
2018-05-15 12:50:00,197.96,198.18,197.89,197.9,11524.0,185.7362,185.9426,185.6705,185.6799,11524.0
2018-05-15 13:00:00,197.91,198.08,197.86,197.94,16749.0,185.6893,185.8488,185.6424,185.7174,16749.0
2018-05-15 13:10:00,197.94,198.2,197.93,198.08,6796.0,185.7174,185.9614,185.7081,185.8488,6796.0
2018-05-15 13:20:00,198.08,198.18,197.78,197.86,8557.0,185.8488,185.9426,185.5673,185.6424,8557.0
2018-05-15 13:30:00,197.88,197.97,197.76,197.79,10031.0,185.6611,185.7456,185.5486,185.5767,10031.0
2018-05-15 13:40:00,197.79,198.06,197.72,197.84,23332.0,185.5767,185.83,185.511,185.6236,23332.0
2018-05-15 13:50:00,197.85,197.9,197.41,197.48,15611.0,185.633,185.6799,185.2202,185.2858,15611.0
2018-05-15 14:00:00,197.42,197.89,197.42,197.8,12133.0,185.2295,185.6705,185.2295,185.5861,12133.0
2018-05-15 14:10:00,197.85,197.99,197.58,197.73,16538.0,185.633,185.7644,185.3797,185.5204,16538.0
2018-05-15 14:20:00,197.67,198.09,197.5,197.97,16452.0,185.4641,185.8582,185.3046,185.7456,16452.0
2018-05-15 14:30:00,197.89,198.4,197.82,198.19,13211.0,185.6705,186.149,185.6049,185.952,13211.0
2018-05-15 14:40:00,198.1,198.22,197.93,198.0,12392.0,185.8676,185.9802,185.7081,185.7737,12392.0
2018-05-15 14:50:00,198.04,198.14,197.82,198.08,7687.0,185.8113,185.9051,185.6049,185.8488,7687.0
2018-05-15 15:00:00,198.07,198.22,197.78,197.82,15308.0,185.8394,185.9802,185.5673,185.6049,15308.0
2018-05-15 15:10:00,197.83,197.95,197.72,197.88,15601.0,185.6142,185.7268,185.511,185.6611,15601.0
2018-05-15 15:20:00,197.88,197.96,197.6,197.8,27189.0,185.6611,185.7362,185.3984,185.5861,27189.0
2018-05-15 15:30:00,197.74,198.04,197.65,197.9,30617.0,185.5298,185.8113,185.4453,185.6799,30617.0
2018-05-15 15:40:00,197.86,197.9,197.68,197.74,32973.0,185.6424,185.6799,185.4735,185.5298,32973.0
2018-05-15 15:50:00,197.74,198.43,197.74,198.37,62195.0,185.5298,186.1772,185.5298,186.1209,62195.0
2018-05-16 09:30:00,197.47,198.0,196.79,197.29,19502.0,185.2765,185.7737,184.6385,185.1076,19502.0
2018-05-16 09:40:00,197.14,197.74,197.06,197.71,7805.0,184.9668,185.5298,184.8918,185.5016,7805.0
2018-05-16 09:50:00,197.71,197.76,197.45,197.74,4901.0,185.5016,185.5486,185.2577,185.5298,4901.0
2018-05-16 10:00:00,197.74,197.84,197.45,197.61,9690.0,185.5298,185.6236,185.2577,185.4078,9690.0
2018-05-16 10:10:00,197.65,197.77,197.23,197.73,12947.0,185.4453,185.5579,185.0513,185.5204,12947.0
2018-05-16 10:20:00,197.71,197.97,197.63,197.94,9879.0,185.5016,185.7456,185.4266,185.7174,9879.0
2018-05-16 10:30:00,197.9,198.07,197.8,197.9,11671.0,185.6799,185.8394,185.5861,185.6799,11671.0
2018-05-16 10:40:00,197.9,198.31,197.85,198.28,15570.0,185.6799,186.0646,185.633,186.0364,15570.0
2018-05-16 10:50:00,198.21,198.22,197.69,197.97,17528.0,185.9708,185.9802,185.4829,185.7456,17528.0
2018-05-16 11:00:00,197.92,198.03,197.75,197.97,25200.0,185.6987,185.8019,185.5392,185.7456,25200.0
2018-05-16 11:10:00,197.92,198.11,197.43,197.54,12660.0,185.6987,185.8769,185.2389,185.3421,12660.0
2018-05-16 11:20:00,197.56,197.78,197.46,197.64,11797.0,185.3609,185.5673,185.2671,185.436,11797.0
2018-05-16 11:30:00,197.7,197.98,197.68,197.98,7730.0,185.4923,185.755,185.4735,185.755,7730.0
2018-05-16 11:40:00,198.05,198.16,197.95,198.15,9000.0,185.8206,185.9239,185.7268,185.9145,9000.0
2018-05-16 11:50:00,198.16,198.17,198.0,198.12,9997.0,185.9239,185.9332,185.7737,185.8863,9997.0
2018-05-16 12:00:00,198.19,198.64,198.15,198.59,13056.0,185.952,186.3742,185.9145,186.3273,13056.0
2018-05-16 12:10:00,198.59,198.74,198.5,198.73,8412.0,186.3273,186.468,186.2429,186.4587,8412.0
2018-05-16 12:20:00,198.74,198.98,198.67,198.83,8253.0,186.468,186.6932,186.4024,186.5525,8253.0
2018-05-16 12:30:00,198.88,199.16,198.84,198.93,16822.0,186.5994,186.8621,186.5619,186.6463,16822.0
2018-05-16 12:40:00,198.91,198.98,198.69,198.75,7680.0,186.6275,186.6932,186.4211,186.4774,7680.0
2018-05-16 12:50:00,198.75,198.83,198.6,198.67,11804.0,186.4774,186.5525,186.3367,186.4024,11804.0
2018-05-16 13:00:00,198.7,198.86,198.62,198.67,9014.0,186.4305,186.5806,186.3555,186.4024,9014.0
2018-05-16 13:10:00,198.79,198.79,198.51,198.6,5700.0,186.515,186.515,186.2522,186.3367,5700.0
2018-05-16 13:20:00,198.58,198.62,198.39,198.5,5846.0,186.3179,186.3555,186.1397,186.2429,5846.0
2018-05-16 13:30:00,198.46,198.61,198.36,198.36,8994.0,186.2053,186.3461,186.1115,186.1115,8994.0
2018-05-16 13:40:00,198.41,198.43,198.13,198.29,11161.0,186.1584,186.1772,185.8957,186.0458,11161.0
2018-05-16 13:50:00,198.29,198.38,198.08,198.32,80885.0,186.0458,186.1303,185.8488,186.074,80885.0
2018-05-16 14:00:00,198.33,198.46,198.17,198.45,10378.0,186.0834,186.2053,185.9332,186.1959,10378.0
2018-05-16 14:10:00,198.47,198.92,198.47,198.77,53460.0,186.2147,186.6369,186.2147,186.4962,53460.0
2018-05-16 14:20:00,198.8,198.81,198.62,198.77,21470.0,186.5243,186.5337,186.3555,186.4962,21470.0
2018-05-16 14:30:00,198.75,198.79,198.52,198.55,39966.0,186.4774,186.515,186.2616,186.2898,39966.0
2018-05-16 14:40:00,198.52,198.65,198.47,198.59,9652.0,186.2616,186.3836,186.2147,186.3273,9652.0
2018-05-16 14:50:00,198.62,198.76,198.56,198.75,10544.0,186.3555,186.4868,186.2992,186.4774,10544.0
2018-05-16 15:00:00,198.69,198.69,198.32,198.38,12553.0,186.4211,186.4211,186.074,186.1303,12553.0
2018-05-16 15:10:00,198.34,198.39,198.15,198.25,55447.0,186.0927,186.1397,185.9145,186.0083,55447.0
2018-05-16 15:20:00,198.22,198.36,198.22,198.28,16029.0,185.9802,186.1115,185.9802,186.0364,16029.0
2018-05-16 15:30:00,198.3,198.34,198.12,198.24,17339.0,186.0552,186.0927,185.8863,185.9989,17339.0
2018-05-16 15:40:00,198.25,198.26,197.79,197.83,23118.0,186.0083,186.0177,185.5767,185.6142,23118.0
2018-05-16 15:50:00,197.85,198.24,197.82,198.21,77580.0,185.633,185.9989,185.6049,185.9708,77580.0
2018-05-17 09:30:00,198.45,198.61,197.56,197.96,22508.0,186.1959,186.3461,185.3609,185.7362,22508.0
2018-05-17 09:40:00,197.92,198.53,197.78,198.4,21409.0,185.6987,186.271,185.5673,186.149,21409.0
2018-05-17 09:50:00,198.44,198.56,197.88,198.31,8825.0,186.1866,186.2992,185.6611,186.0646,8825.0
2018-05-17 10:00:00,198.24,198.49,198.09,198.37,14811.0,185.9989,186.2335,185.8582,186.1209,14811.0
2018-05-17 10:10:00,198.33,198.4,198.11,198.32,9933.0,186.0834,186.149,185.8769,186.074,9933.0
2018-05-17 10:20:00,198.36,198.54,198.27,198.31,10367.0,186.1115,186.2804,186.0271,186.0646,10367.0
2018-05-17 10:30:00,198.31,198.82,198.24,198.47,15497.0,186.0646,186.5431,185.9989,186.2147,15497.0
2018-05-17 10:40:00,198.5,198.7,198.46,198.61,6200.0,186.2429,186.4305,186.2053,186.3461,6200.0
2018-05-17 10:50:00,198.62,198.62,198.4,198.43,10155.0,186.3555,186.3555,186.149,186.1772,10155.0
2018-05-17 11:00:00,198.45,198.55,198.34,198.4,15041.0,186.1959,186.2898,186.0927,186.149,15041.0
2018-05-17 11:10:00,198.43,198.43,198.21,198.24,9174.0,186.1772,186.1772,185.9708,185.9989,9174.0
2018-05-17 11:20:00,198.24,198.49,198.2,198.31,10600.0,185.9989,186.2335,185.9614,186.0646,10600.0
2018-05-17 11:30:00,198.34,198.34,198.1,198.3,10601.0,186.0927,186.0927,185.8676,186.0552,10601.0
2018-05-17 11:40:00,198.27,198.31,198.07,198.07,15768.0,186.0271,186.0646,185.8394,185.8394,15768.0
2018-05-17 11:50:00,198.09,198.11,197.89,198.04,8002.0,185.8582,185.8769,185.6705,185.8113,8002.0
2018-05-17 12:00:00,198.09,198.11,197.78,197.81,10092.0,185.8582,185.8769,185.5673,185.5955,10092.0
2018-05-17 12:10:00,197.76,197.91,197.7,197.91,4465.0,185.5486,185.6893,185.4923,185.6893,4465.0
2018-05-17 12:20:00,197.88,197.93,197.73,197.77,10310.0,185.6611,185.7081,185.5204,185.5579,10310.0
2018-05-17 12:30:00,197.81,198.01,197.72,197.72,14819.0,185.5955,185.7831,185.511,185.511,14819.0
2018-05-17 12:40:00,197.76,197.76,197.37,197.46,12001.0,185.5486,185.5486,185.1826,185.2671,12001.0
2018-05-17 12:50:00,197.46,197.51,197.34,197.46,5800.0,185.2671,185.314,185.1545,185.2671,5800.0
2018-05-17 13:00:00,197.47,197.67,197.43,197.48,5580.0,185.2765,185.4641,185.2389,185.2858,5580.0
2018-05-17 13:10:00,197.47,197.66,197.26,197.57,7713.0,185.2765,185.4547,185.0794,185.3703,7713.0
2018-05-17 13:20:00,197.6,197.64,197.39,197.39,10499.0,185.3984,185.436,185.2014,185.2014,10499.0
2018-05-17 13:30:00,197.46,197.51,197.38,197.47,5600.0,185.2671,185.314,185.192,185.2765,5600.0
2018-05-17 13:40:00,197.53,197.53,197.29,197.43,6332.0,185.3328,185.3328,185.1076,185.2389,6332.0
2018-05-17 13:50:00,197.45,197.61,196.89,197.06,15781.0,185.2577,185.4078,184.7323,184.8918,15781.0
2018-05-17 14:00:00,197.06,197.1,196.72,196.91,19715.0,184.8918,184.9293,184.5728,184.751,19715.0
2018-05-17 14:10:00,196.91,197.29,196.9,197.29,8363.0,184.751,185.1076,184.7417,185.1076,8363.0
2018-05-17 14:20:00,197.29,197.49,197.24,197.49,7100.0,185.1076,185.2952,185.0607,185.2952,7100.0
2018-05-17 14:30:00,197.45,197.61,197.34,197.56,16136.0,185.2577,185.4078,185.1545,185.3609,16136.0
2018-05-17 14:40:00,197.59,197.61,197.35,197.4,24122.0,185.3891,185.4078,185.1639,185.2108,24122.0
2018-05-17 14:50:00,197.43,197.65,197.39,197.61,10706.0,185.2389,185.4453,185.2014,185.4078,10706.0
2018-05-17 15:00:00,197.6,197.78,197.58,197.78,10518.0,185.3984,185.5673,185.3797,185.5673,10518.0
2018-05-17 15:10:00,197.76,197.76,197.37,197.53,18371.0,185.5486,185.5486,185.1826,185.3328,18371.0
2018-05-17 15:20:00,197.56,197.67,197.45,197.45,16247.0,185.3609,185.4641,185.2577,185.2577,16247.0
2018-05-17 15:30:00,197.42,197.49,197.34,197.39,17534.0,185.2295,185.2952,185.1545,185.2014,17534.0
2018-05-17 15:40:00,197.37,197.79,197.31,197.79,32765.0,185.1826,185.5767,185.1263,185.5767,32765.0
2018-05-17 15:50:00,197.84,197.85,197.58,197.7,81160.0,185.6236,185.633,185.3797,185.4923,81160.0
2018-05-18 09:30:00,197.67,198.31,197.07,198.31,44487.0,185.4641,186.0646,184.9012,186.0646,44487.0
2018-05-18 09:40:00,198.31,198.86,198.24,198.75,11950.0,186.0646,186.5806,185.9989,186.4774,11950.0
2018-05-18 09:50:00,198.81,198.83,197.88,198.15,31823.0,186.5337,186.5525,185.6611,185.9145,31823.0
2018-05-18 10:00:00,198.22,198.22,197.63,197.76,8208.0,185.9802,185.9802,185.4266,185.5486,8208.0
2018-05-18 10:10:00,197.89,198.11,197.8,197.91,20071.0,185.6705,185.8769,185.5861,185.6893,20071.0
2018-05-18 10:20:00,198.01,198.25,197.49,197.63,6150.0,185.7831,186.0083,185.2952,185.4266,6150.0
2018-05-18 10:30:00,197.57,197.57,197.08,197.1,5725.0,185.3703,185.3703,184.9105,184.9293,5725.0
2018-05-18 10:40:00,197.16,197.54,197.02,197.29,78321.0,184.9856,185.3421,184.8542,185.1076,78321.0
2018-05-18 10:50:00,197.25,197.47,197.2,197.37,8870.0,185.07,185.2765,185.0231,185.1826,8870.0
2018-05-18 11:00:00,197.42,197.62,197.24,197.55,24999.0,185.2295,185.4172,185.0607,185.3515,24999.0
2018-05-18 11:10:00,197.47,197.71,197.47,197.67,11418.0,185.2765,185.5016,185.2765,185.4641,11418.0
2018-05-18 11:20:00,197.67,197.76,197.43,197.43,8052.0,185.4641,185.5486,185.2389,185.2389,8052.0
2018-05-18 11:30:00,197.48,197.75,197.4,197.59,10240.0,185.2858,185.5392,185.2108,185.3891,10240.0
2018-05-18 11:40:00,197.6,197.78,197.55,197.62,9428.0,185.3984,185.5673,185.3515,185.4172,9428.0
2018-05-18 11:50:00,197.61,197.79,197.5,197.76,11936.0,185.4078,185.5767,185.3046,185.5486,11936.0
2018-05-18 12:00:00,197.76,197.85,197.59,197.84,34239.0,185.5486,185.633,185.3891,185.6236,34239.0
2018-05-18 12:10:00,197.8,197.82,197.58,197.78,13137.0,185.5861,185.6049,185.3797,185.5673,13137.0
2018-05-18 12:20:00,197.81,197.87,197.57,197.6,28405.0,185.5955,185.6518,185.3703,185.3984,28405.0
2018-05-18 12:30:00,197.64,197.73,197.5,197.56,4613.0,185.436,185.5204,185.3046,185.3609,4613.0
2018-05-18 12:40:00,197.61,197.65,197.52,197.61,4398.0,185.4078,185.4453,185.3234,185.4078,4398.0
2018-05-18 12:50:00,197.58,197.66,197.44,197.52,7688.0,185.3797,185.4547,185.2483,185.3234,7688.0
2018-05-18 13:00:00,197.51,197.55,197.18,197.19,17423.0,185.314,185.3515,185.0044,185.0138,17423.0
2018-05-18 13:10:00,197.14,197.35,197.08,197.32,9800.0,184.9668,185.1639,184.9105,185.1357,9800.0
2018-05-18 13:20:00,197.32,197.52,197.25,197.29,11286.0,185.1357,185.3234,185.07,185.1076,11286.0
2018-05-18 13:30:00,197.35,197.37,197.09,197.24,8447.0,185.1639,185.1826,184.9199,185.0607,8447.0
2018-05-18 13:40:00,197.23,197.36,197.04,197.09,7642.0,185.0513,185.1733,184.873,184.9199,7642.0
2018-05-18 13:50:00,197.16,197.33,197.06,197.27,10751.0,184.9856,185.1451,184.8918,185.0888,10751.0
2018-05-18 14:00:00,197.22,197.29,197.13,197.18,16229.0,185.0419,185.1076,184.9575,185.0044,16229.0
2018-05-18 14:10:00,197.15,197.31,197.11,197.25,14447.0,184.9762,185.1263,184.9387,185.07,14447.0
2018-05-18 14:20:00,197.26,197.39,197.2,197.39,14859.0,185.0794,185.2014,185.0231,185.2014,14859.0
2018-05-18 14:30:00,197.39,197.68,197.35,197.68,14206.0,185.2014,185.4735,185.1639,185.4735,14206.0
2018-05-18 14:40:00,197.65,197.76,197.59,197.74,5950.0,185.4453,185.5486,185.3891,185.5298,5950.0
2018-05-18 14:50:00,197.78,198.02,197.67,197.91,16330.0,185.5673,185.7925,185.4641,185.6893,16330.0
2018-05-18 15:00:00,197.93,197.94,197.78,197.81,7932.0,185.7081,185.7174,185.5673,185.5955,7932.0
2018-05-18 15:10:00,197.79,197.82,197.75,197.8,10474.0,185.5767,185.6049,185.5392,185.5861,10474.0
2018-05-18 15:20:00,197.81,197.99,197.79,197.86,13420.0,185.5955,185.7644,185.5767,185.6424,13420.0
2018-05-18 15:30:00,197.86,198.06,197.8,198.06,13779.0,185.6424,185.83,185.5861,185.83,13779.0
2018-05-18 15:40:00,198.08,198.13,197.95,198.02,29498.0,185.8488,185.8957,185.7268,185.7925,29498.0
2018-05-18 15:50:00,198.01,198.38,197.9,197.97,210015.0,185.7831,186.1303,185.6799,185.7456,210015.0
2018-05-21 09:30:00,198.49,199.88,198.49,199.57,21534.0,186.2335,187.5376,186.2335,187.2468,21534.0
2018-05-21 09:40:00,199.68,199.97,199.66,199.92,35158.0,187.35,187.6221,187.3312,187.5752,35158.0
2018-05-21 09:50:00,199.89,200.28,199.73,199.92,47473.0,187.547,187.9129,187.3969,187.5752,47473.0
2018-05-21 10:00:00,200.0,200.04,199.7,199.98,18237.0,187.6502,187.6878,187.3688,187.6315,18237.0
2018-05-21 10:10:00,199.98,200.37,199.79,200.25,25622.0,187.6315,187.9974,187.4532,187.8848,25622.0
2018-05-21 10:20:00,200.19,200.23,199.71,199.93,16024.0,187.8285,187.866,187.3781,187.5846,16024.0
2018-05-21 10:30:00,200.0,200.08,199.93,199.99,15953.0,187.6502,187.7253,187.5846,187.6409,15953.0
2018-05-21 10:40:00,199.93,200.35,199.93,200.2,25929.0,187.5846,187.9786,187.5846,187.8379,25929.0
2018-05-21 10:50:00,200.17,200.8,200.01,200.79,32806.0,187.8097,188.4008,187.6596,188.3915,32806.0
2018-05-21 11:00:00,200.8,200.98,200.63,200.88,23669.0,188.4008,188.5697,188.2413,188.4759,23669.0
2018-05-21 11:10:00,200.87,200.99,200.64,200.69,10060.0,188.4665,188.5791,188.2507,188.2976,10060.0
2018-05-21 11:20:00,200.59,200.77,200.13,200.16,23591.0,188.2038,188.3727,187.7722,187.8004,23591.0
2018-05-21 11:30:00,200.26,200.28,199.98,200.24,6399.0,187.8942,187.9129,187.6315,187.8754,6399.0
2018-05-21 11:40:00,200.18,200.42,200.15,200.34,11396.0,187.8191,188.0443,187.791,187.9692,11396.0
2018-05-21 11:50:00,200.34,200.55,200.27,200.5,14092.0,187.9692,188.1663,187.9036,188.1194,14092.0
2018-05-21 12:00:00,200.5,200.59,200.35,200.56,17400.0,188.1194,188.2038,187.9786,188.1757,17400.0
2018-05-21 12:10:00,200.57,200.84,200.52,200.8,20891.0,188.185,188.4384,188.1381,188.4008,20891.0
2018-05-21 12:20:00,200.76,200.77,200.6,200.75,7349.0,188.3633,188.3727,188.2132,188.3539,7349.0
2018-05-21 12:30:00,200.74,200.84,200.54,200.71,10945.0,188.3445,188.4384,188.1569,188.3164,10945.0
2018-05-21 12:40:00,200.69,200.7,200.39,200.5,12105.0,188.2976,188.307,188.0162,188.1194,12105.0
2018-05-21 12:50:00,200.5,200.67,200.45,200.49,12110.0,188.1194,188.2789,188.0725,188.11,12110.0
2018-05-21 13:00:00,200.44,200.66,200.42,200.66,15221.0,188.0631,188.2695,188.0443,188.2695,15221.0
2018-05-21 13:10:00,200.61,200.76,200.52,200.61,6100.0,188.2226,188.3633,188.1381,188.2226,6100.0
2018-05-21 13:20:00,200.65,200.65,200.47,200.63,10867.0,188.2601,188.2601,188.0912,188.2413,10867.0
2018-05-21 13:30:00,200.64,200.78,200.55,200.63,8032.0,188.2507,188.3821,188.1663,188.2413,8032.0
2018-05-21 13:40:00,200.62,200.82,200.62,200.75,11520.0,188.232,188.4196,188.232,188.3539,11520.0
2018-05-21 13:50:00,200.69,200.86,200.69,200.78,6458.0,188.2976,188.4571,188.2976,188.3821,6458.0
2018-05-21 14:00:00,200.76,201.11,200.64,200.99,15901.0,188.3633,188.6917,188.2507,188.5791,15901.0
2018-05-21 14:10:00,200.99,201.07,200.78,200.89,9270.0,188.5791,188.6542,188.3821,188.4853,9270.0
2018-05-21 14:20:00,200.8,201.05,200.73,201.05,16600.0,188.4008,188.6354,188.3352,188.6354,16600.0
2018-05-21 14:30:00,200.96,200.96,200.47,200.7,13824.0,188.551,188.551,188.0912,188.307,13824.0
2018-05-21 14:40:00,200.6,200.73,200.6,200.72,6842.0,188.2132,188.3352,188.2132,188.3258,6842.0
2018-05-21 14:50:00,200.73,200.91,200.62,200.88,14809.0,188.3352,188.504,188.232,188.4759,14809.0
2018-05-21 15:00:00,200.89,200.92,200.64,200.83,13283.0,188.4853,188.5134,188.2507,188.429,13283.0
2018-05-21 15:10:00,200.86,201.16,200.83,201.03,9439.0,188.4571,188.7386,188.429,188.6166,9439.0
2018-05-21 15:20:00,201.07,201.18,200.7,200.7,26015.0,188.6542,188.7574,188.307,188.307,26015.0
2018-05-21 15:30:00,200.67,200.68,200.41,200.42,17642.0,188.2789,188.2882,188.0349,188.0443,17642.0
2018-05-21 15:40:00,200.5,200.58,200.31,200.46,28166.0,188.1194,188.1944,187.9411,188.0818,28166.0
2018-05-21 15:50:00,200.49,200.68,200.49,200.62,66132.0,188.11,188.2882,188.11,188.232,66132.0
2018-05-22 09:30:00,200.89,201.5,200.57,200.85,19480.0,188.4853,189.0576,188.185,188.4478,19480.0
2018-05-22 09:40:00,200.75,201.06,200.07,200.18,12775.0,188.3539,188.6448,187.7159,187.8191,12775.0
2018-05-22 09:50:00,200.37,200.37,199.97,200.07,12939.0,187.9974,187.9974,187.6221,187.7159,12939.0
2018-05-22 10:00:00,200.19,200.25,199.77,199.82,8812.0,187.8285,187.8848,187.4344,187.4814,8812.0
2018-05-22 10:10:00,199.86,199.9,199.01,199.02,10256.0,187.5189,187.5564,186.7214,186.7308,10256.0
2018-05-22 10:20:00,199.08,199.54,199.08,199.18,12656.0,186.787,187.2186,186.787,186.8809,12656.0
2018-05-22 10:30:00,199.26,199.6,198.99,199.47,17097.0,186.9559,187.2749,186.7026,187.153,17097.0
2018-05-22 10:40:00,199.43,199.47,199.04,199.35,20763.0,187.1154,187.153,186.7495,187.0404,20763.0
2018-05-22 10:50:00,199.31,199.76,199.31,199.31,31653.0,187.0028,187.4251,187.0028,187.0028,31653.0
2018-05-22 11:00:00,199.38,199.95,199.38,199.68,16712.0,187.0685,187.6033,187.0685,187.35,16712.0
2018-05-22 11:10:00,199.72,200.04,199.72,200.04,5837.0,187.3875,187.6878,187.3875,187.6878,5837.0
2018-05-22 11:20:00,199.99,200.17,199.94,200.05,9117.0,187.6409,187.8097,187.5939,187.6972,9117.0
2018-05-22 11:30:00,200.04,200.2,199.99,200.11,7483.0,187.6878,187.8379,187.6409,187.7534,7483.0
2018-05-22 11:40:00,200.13,200.17,199.97,200.0,4600.0,187.7722,187.8097,187.6221,187.6502,4600.0
2018-05-22 11:50:00,199.96,200.13,199.95,199.99,8437.0,187.6127,187.7722,187.6033,187.6409,8437.0
2018-05-22 12:00:00,200.04,200.3,199.96,200.3,7500.0,187.6878,187.9317,187.6127,187.9317,7500.0
2018-05-22 12:10:00,200.2,200.49,200.16,200.27,6900.0,187.8379,188.11,187.8004,187.9036,6900.0
2018-05-22 12:20:00,200.27,200.42,200.21,200.42,12108.0,187.9036,188.0443,187.8473,188.0443,12108.0
2018-05-22 12:30:00,200.4,200.47,200.1,200.21,7200.0,188.0255,188.0912,187.7441,187.8473,7200.0
2018-05-22 12:40:00,200.23,200.38,200.19,200.27,8535.0,187.866,188.0068,187.8285,187.9036,8535.0
2018-05-22 12:50:00,200.27,200.35,200.16,200.16,7075.0,187.9036,187.9786,187.8004,187.8004,7075.0
2018-05-22 13:00:00,200.2,200.28,200.05,200.05,7101.0,187.8379,187.9129,187.6972,187.6972,7101.0
2018-05-22 13:10:00,200.12,200.28,200.1,200.18,3623.0,187.7628,187.9129,187.7441,187.8191,3623.0
2018-05-22 13:20:00,200.19,200.24,200.05,200.17,8754.0,187.8285,187.8754,187.6972,187.8097,8754.0
2018-05-22 13:30:00,200.15,200.22,200.09,200.15,6670.0,187.791,187.8567,187.7347,187.791,6670.0
2018-05-22 13:40:00,200.13,200.15,200.06,200.1,3968.0,187.7722,187.791,187.7065,187.7441,3968.0
2018-05-22 13:50:00,200.0,200.04,199.83,199.83,6800.0,187.6502,187.6878,187.4907,187.4907,6800.0
2018-05-22 14:00:00,199.85,200.16,199.85,200.15,19915.0,187.5095,187.8004,187.5095,187.791,19915.0
2018-05-22 14:10:00,200.09,200.19,200.0,200.08,27700.0,187.7347,187.8285,187.6502,187.7253,27700.0
2018-05-22 14:20:00,200.09,200.15,200.02,200.1,12981.0,187.7347,187.791,187.669,187.7441,12981.0
2018-05-22 14:30:00,200.05,200.21,200.0,200.1,14783.0,187.6972,187.8473,187.6502,187.7441,14783.0
2018-05-22 14:40:00,200.12,200.32,200.04,200.32,12597.0,187.7628,187.9505,187.6878,187.9505,12597.0
2018-05-22 14:50:00,200.27,200.34,200.05,200.18,20657.0,187.9036,187.9692,187.6972,187.8191,20657.0
2018-05-22 15:00:00,200.14,200.38,200.12,200.34,20499.0,187.7816,188.0068,187.7628,187.9692,20499.0
2018-05-22 15:10:00,200.33,200.35,200.18,200.24,13453.0,187.9599,187.9786,187.8191,187.8754,13453.0
2018-05-22 15:20:00,200.24,200.41,200.22,200.33,14473.0,187.8754,188.0349,187.8567,187.9599,14473.0
2018-05-22 15:30:00,200.29,200.29,199.96,199.99,29143.0,187.9223,187.9223,187.6127,187.6409,29143.0
2018-05-22 15:40:00,199.99,200.1,199.86,199.96,38391.0,187.6409,187.7441,187.5189,187.6127,38391.0
2018-05-22 15:50:00,199.96,200.31,199.85,200.06,102556.0,187.6127,187.9411,187.5095,187.7065,102556.0
2018-05-23 09:30:00,199.26,199.83,198.84,199.29,22252.0,186.9559,187.4907,186.5619,186.9841,22252.0
2018-05-23 09:40:00,199.35,199.63,199.06,199.15,14433.0,187.0404,187.3031,186.7683,186.8527,14433.0
2018-05-23 09:50:00,199.15,199.54,199.11,199.5,31814.0,186.8527,187.2186,186.8152,187.1811,31814.0
2018-05-23 10:00:00,199.52,199.81,199.48,199.71,22733.0,187.1999,187.472,187.1623,187.3781,22733.0
2018-05-23 10:10:00,199.68,199.82,199.42,199.46,17355.0,187.35,187.4814,187.1061,187.1436,17355.0
2018-05-23 10:20:00,199.46,199.66,199.29,199.42,18044.0,187.1436,187.3312,186.9841,187.1061,18044.0
2018-05-23 10:30:00,199.35,199.45,199.16,199.25,20152.0,187.0404,187.1342,186.8621,186.9465,20152.0
2018-05-23 10:40:00,199.2,199.3,199.03,199.13,25990.0,186.8996,186.9935,186.7401,186.834,25990.0
2018-05-23 10:50:00,199.14,199.14,198.79,198.9,22870.0,186.8433,186.8433,186.515,186.6182,22870.0
2018-05-23 11:00:00,198.92,199.29,198.88,199.23,15752.0,186.6369,186.9841,186.5994,186.9278,15752.0
2018-05-23 11:10:00,199.16,199.33,198.98,199.15,25604.0,186.8621,187.0216,186.6932,186.8527,25604.0
2018-05-23 11:20:00,199.14,199.3,199.1,199.13,29329.0,186.8433,186.9935,186.8058,186.834,29329.0
2018-05-23 11:30:00,199.17,199.52,199.06,199.42,23971.0,186.8715,187.1999,186.7683,187.1061,23971.0
2018-05-23 11:40:00,199.28,199.6,199.17,199.6,17729.0,186.9747,187.2749,186.8715,187.2749,17729.0
2018-05-23 11:50:00,199.69,199.73,199.28,199.28,14993.0,187.3594,187.3969,186.9747,186.9747,14993.0
2018-05-23 12:00:00,199.26,199.74,199.2,199.68,14016.0,186.9559,187.4063,186.8996,187.35,14016.0
2018-05-23 12:10:00,199.73,199.87,199.22,199.24,14037.0,187.3969,187.5283,186.9184,186.9372,14037.0
2018-05-23 12:20:00,199.22,199.43,199.15,199.15,15812.0,186.9184,187.1154,186.8527,186.8527,15812.0
2018-05-23 12:30:00,199.2,199.26,198.83,199.0,22422.0,186.8996,186.9559,186.5525,186.712,22422.0
2018-05-23 12:40:00,198.97,199.35,198.93,199.25,29671.0,186.6838,187.0404,186.6463,186.9465,29671.0
2018-05-23 12:50:00,199.21,199.65,199.21,199.65,12143.0,186.909,187.3218,186.909,187.3218,12143.0
2018-05-23 13:00:00,199.6,199.6,199.41,199.5,8246.0,187.2749,187.2749,187.0967,187.1811,8246.0
2018-05-23 13:10:00,199.54,199.64,199.31,199.43,10685.0,187.2186,187.3125,187.0028,187.1154,10685.0
2018-05-23 13:20:00,199.43,199.78,199.43,199.73,8364.0,187.1154,187.4438,187.1154,187.3969,8364.0
2018-05-23 13:30:00,199.67,199.73,199.48,199.56,15081.0,187.3406,187.3969,187.1623,187.2374,15081.0
2018-05-23 13:40:00,199.54,199.71,199.54,199.67,5422.0,187.2186,187.3781,187.2186,187.3406,5422.0
2018-05-23 13:50:00,199.67,199.87,199.6,199.87,22612.0,187.3406,187.5283,187.2749,187.5283,22612.0
2018-05-23 14:00:00,199.84,200.34,199.72,200.34,17435.0,187.5001,187.9692,187.3875,187.9692,17435.0
2018-05-23 14:10:00,200.27,200.42,200.09,200.28,8767.0,187.9036,188.0443,187.7347,187.9129,8767.0
2018-05-23 14:20:00,200.16,200.52,200.04,200.28,13759.0,187.8004,188.1381,187.6878,187.9129,13759.0
2018-05-23 14:30:00,200.32,200.38,200.22,200.25,15848.0,187.9505,188.0068,187.8567,187.8848,15848.0
2018-05-23 14:40:00,200.28,200.39,200.21,200.36,18099.0,187.9129,188.0162,187.8473,187.988,18099.0
2018-05-23 14:50:00,200.32,200.58,200.25,200.54,32387.0,187.9505,188.1944,187.8848,188.1569,32387.0
2018-05-23 15:00:00,200.59,200.76,200.48,200.51,30171.0,188.2038,188.3633,188.1006,188.1287,30171.0
2018-05-23 15:10:00,200.51,200.61,200.37,200.61,21171.0,188.1287,188.2226,187.9974,188.2226,21171.0
2018-05-23 15:20:00,200.6,200.74,200.6,200.72,24915.0,188.2132,188.3445,188.2132,188.3258,24915.0
2018-05-23 15:30:00,200.72,200.73,200.53,200.68,37258.0,188.3258,188.3352,188.1475,188.2882,37258.0
2018-05-23 15:40:00,200.7,200.78,200.34,200.58,59969.0,188.307,188.3821,187.9692,188.1944,59969.0
2018-05-23 15:50:00,200.6,201.01,200.6,200.89,90193.0,188.2132,188.5979,188.2132,188.4853,90193.0
2018-05-24 09:30:00,201.01,202.75,201.0,202.03,39229.0,188.5979,190.2304,188.5885,189.5549,39229.0
2018-05-24 09:40:00,201.94,202.09,200.64,200.76,26525.0,189.4704,189.6112,188.2507,188.3633,26525.0
2018-05-24 09:50:00,200.74,200.85,199.67,199.85,52850.0,188.3445,188.4478,187.3406,187.5095,52850.0
2018-05-24 10:00:00,199.92,200.15,199.58,199.76,41208.0,187.5752,187.791,187.2562,187.4251,41208.0
2018-05-24 10:10:00,199.77,199.8,199.22,199.27,15413.0,187.4344,187.4626,186.9184,186.9653,15413.0
2018-05-24 10:20:00,199.2,199.35,198.96,199.2,18821.0,186.8996,187.0404,186.6745,186.8996,18821.0
2018-05-24 10:30:00,199.16,199.16,198.66,198.72,23814.0,186.8621,186.8621,186.393,186.4493,23814.0
2018-05-24 10:40:00,198.73,198.81,198.48,198.79,36863.0,186.4587,186.5337,186.2241,186.515,36863.0
2018-05-24 10:50:00,198.77,198.82,198.06,198.37,19576.0,186.4962,186.5431,185.83,186.1209,19576.0
2018-05-24 11:00:00,198.36,198.45,198.24,198.28,44648.0,186.1115,186.1959,185.9989,186.0364,44648.0
2018-05-24 11:10:00,198.3,198.61,198.1,198.43,25245.0,186.0552,186.3461,185.8676,186.1772,25245.0
2018-05-24 11:20:00,198.41,198.46,198.1,198.14,10479.0,186.1584,186.2053,185.8676,185.9051,10479.0
2018-05-24 11:30:00,198.18,198.44,198.13,198.23,11888.0,185.9426,186.1866,185.8957,185.9895,11888.0
2018-05-24 11:40:00,198.2,198.76,198.17,198.76,11559.0,185.9614,186.4868,185.9332,186.4868,11559.0
2018-05-24 11:50:00,198.68,199.35,198.55,199.32,15846.0,186.4117,187.0404,186.2898,187.0122,15846.0
2018-05-24 12:00:00,199.23,199.58,199.14,199.53,20830.0,186.9278,187.2562,186.8433,187.2093,20830.0
2018-05-24 12:10:00,199.57,200.04,199.48,199.99,20938.0,187.2468,187.6878,187.1623,187.6409,20938.0
2018-05-24 12:20:00,199.99,200.22,199.85,200.22,17151.0,187.6409,187.8567,187.5095,187.8567,17151.0
2018-05-24 12:30:00,200.22,200.41,200.08,200.19,13838.0,187.8567,188.0349,187.7253,187.8285,13838.0
2018-05-24 12:40:00,200.08,200.16,200.01,200.02,3946.0,187.7253,187.8004,187.6596,187.669,3946.0
2018-05-24 12:50:00,200.0,200.27,199.94,200.27,8496.0,187.6502,187.9036,187.5939,187.9036,8496.0
2018-05-24 13:00:00,200.27,200.56,200.26,200.48,4741.0,187.9036,188.1757,187.8942,188.1006,4741.0
2018-05-24 13:10:00,200.45,200.63,200.34,200.44,5867.0,188.0725,188.2413,187.9692,188.0631,5867.0
2018-05-24 13:20:00,200.41,200.49,200.06,200.1,6873.0,188.0349,188.11,187.7065,187.7441,6873.0
2018-05-24 13:30:00,200.08,200.08,199.88,199.9,14119.0,187.7253,187.7253,187.5376,187.5564,14119.0
2018-05-24 13:40:00,199.88,200.03,199.79,199.79,7363.0,187.5376,187.6784,187.4532,187.4532,7363.0
2018-05-24 13:50:00,199.87,200.0,199.77,200.0,14614.0,187.5283,187.6502,187.4344,187.6502,14614.0
2018-05-24 14:00:00,199.98,200.11,199.87,200.08,17332.0,187.6315,187.7534,187.5283,187.7253,17332.0
2018-05-24 14:10:00,200.01,200.15,199.84,200.15,17919.0,187.6596,187.791,187.5001,187.791,17919.0
2018-05-24 14:20:00,200.11,200.3,200.06,200.21,29251.0,187.7534,187.9317,187.7065,187.8473,29251.0
2018-05-24 14:30:00,200.18,200.37,200.13,200.34,54092.0,187.8191,187.9974,187.7722,187.9692,54092.0
2018-05-24 14:40:00,200.3,200.42,199.89,199.89,15135.0,187.9317,188.0443,187.547,187.547,15135.0
2018-05-24 14:50:00,199.96,200.0,199.75,199.92,15453.0,187.6127,187.6502,187.4157,187.5752,15453.0
2018-05-24 15:00:00,199.9,200.12,199.8,200.09,17203.0,187.5564,187.7628,187.4626,187.7347,17203.0
2018-05-24 15:10:00,200.05,200.1,199.93,200.09,12899.0,187.6972,187.7441,187.5846,187.7347,12899.0
2018-05-24 15:20:00,200.03,200.06,199.84,199.85,14901.0,187.6784,187.7065,187.5001,187.5095,14901.0
2018-05-24 15:30:00,199.84,199.97,199.76,199.89,25171.0,187.5001,187.6221,187.4251,187.547,25171.0
2018-05-24 15:40:00,199.89,199.91,199.64,199.73,34936.0,187.547,187.5658,187.3125,187.3969,34936.0
2018-05-24 15:50:00,199.73,199.88,199.6,199.79,92260.0,187.3969,187.5376,187.2749,187.4532,92260.0
2018-05-25 09:30:00,198.78,199.67,198.19,199.67,33589.0,186.971,187.8081,186.416,187.8081,33589.0
2018-05-25 09:40:00,199.65,199.74,199.15,199.61,13910.0,187.7893,187.874,187.319,187.7517,13910.0
2018-05-25 09:50:00,199.62,199.73,199.23,199.53,10373.0,187.7611,187.8646,187.3943,187.6764,10373.0
2018-05-25 10:00:00,199.48,199.59,199.13,199.27,13322.0,187.6294,187.7329,187.3002,187.4319,13322.0
2018-05-25 10:10:00,199.26,199.55,198.96,199.55,14015.0,187.4225,187.6953,187.1403,187.6953,14015.0
2018-05-25 10:20:00,199.48,199.75,199.29,199.56,10243.0,187.6294,187.8834,187.4507,187.7047,10243.0
2018-05-25 10:30:00,199.57,199.89,199.57,199.71,9111.0,187.7141,188.0151,187.7141,187.8457,9111.0
2018-05-25 10:40:00,199.61,199.63,199.0,199.06,13365.0,187.7517,187.7705,187.1779,187.2344,13365.0
2018-05-25 10:50:00,199.06,199.26,199.06,199.2,14242.0,187.2344,187.4225,187.2344,187.366,14242.0
2018-05-25 11:00:00,199.2,199.52,199.2,199.49,14187.0,187.366,187.667,187.366,187.6388,14187.0
2018-05-25 11:10:00,199.43,199.54,199.35,199.51,7791.0,187.5824,187.6858,187.5071,187.6576,7791.0
2018-05-25 11:20:00,199.46,199.54,199.32,199.53,12750.0,187.6106,187.6858,187.4789,187.6764,12750.0
2018-05-25 11:30:00,199.49,199.67,199.47,199.67,7968.0,187.6388,187.8081,187.62,187.8081,7968.0
2018-05-25 11:40:00,199.79,199.85,199.66,199.77,18231.0,187.921,187.9774,187.7987,187.9022,18231.0
2018-05-25 11:50:00,199.77,199.78,199.6,199.62,9892.0,187.9022,187.9116,187.7423,187.7611,9892.0
2018-05-25 12:00:00,199.65,200.04,199.51,199.51,20271.0,187.7893,188.1561,187.6576,187.6576,20271.0
2018-05-25 12:10:00,199.56,199.81,199.51,199.76,6868.0,187.7047,187.9398,187.6576,187.8928,6868.0
2018-05-25 12:20:00,199.7,199.96,199.67,199.93,10112.0,187.8363,188.0809,187.8081,188.0527,10112.0
2018-05-25 12:30:00,199.92,199.94,199.64,199.64,8700.0,188.0433,188.0621,187.7799,187.7799,8700.0
2018-05-25 12:40:00,199.68,199.85,199.47,199.47,5815.0,187.8175,187.9774,187.62,187.62,5815.0
2018-05-25 12:50:00,199.5,199.54,199.34,199.48,5184.0,187.6482,187.6858,187.4977,187.6294,5184.0
2018-05-25 13:00:00,199.49,199.57,199.39,199.44,7174.0,187.6388,187.7141,187.5448,187.5918,7174.0
2018-05-25 13:10:00,199.5,199.6,199.38,199.38,5038.0,187.6482,187.7423,187.5354,187.5354,5038.0
2018-05-25 13:20:00,199.35,199.47,199.34,199.45,6915.0,187.5071,187.62,187.4977,187.6012,6915.0
2018-05-25 13:30:00,199.33,199.5,199.3,199.43,7299.0,187.4883,187.6482,187.4601,187.5824,7299.0
2018-05-25 13:40:00,199.47,199.55,199.38,199.47,4030.0,187.62,187.6953,187.5354,187.62,4030.0
2018-05-25 13:50:00,199.48,199.57,199.39,199.48,4500.0,187.6294,187.7141,187.5448,187.6294,4500.0
2018-05-25 14:00:00,199.41,199.77,199.36,199.73,7339.0,187.5636,187.9022,187.5165,187.8646,7339.0
2018-05-25 14:10:00,199.74,199.86,199.68,199.86,12500.0,187.874,187.9868,187.8175,187.9868,12500.0
2018-05-25 14:20:00,199.87,200.2,199.83,200.2,12510.0,187.9962,188.3066,187.9586,188.3066,12510.0
2018-05-25 14:30:00,200.21,200.23,200.1,200.11,21434.0,188.316,188.3349,188.2126,188.222,21434.0
2018-05-25 14:40:00,200.1,200.16,200.0,200.15,13555.0,188.2126,188.269,188.1185,188.2596,13555.0
2018-05-25 14:50:00,200.1,200.38,200.1,200.29,16933.0,188.2126,188.4759,188.2126,188.3913,16933.0
2018-05-25 15:00:00,200.35,200.61,200.12,200.29,21366.0,188.4477,188.6923,188.2314,188.3913,21366.0
2018-05-25 15:10:00,200.29,200.48,200.18,200.21,49537.0,188.3913,188.57,188.2878,188.316,49537.0
2018-05-25 15:20:00,200.24,200.36,200.19,200.36,30915.0,188.3443,188.4571,188.2972,188.4571,30915.0
2018-05-25 15:30:00,200.32,200.34,200.2,200.28,15955.0,188.4195,188.4383,188.3066,188.3819,15955.0
2018-05-25 15:40:00,200.25,200.29,200.2,200.25,28057.0,188.3537,188.3913,188.3066,188.3537,28057.0
2018-05-25 15:50:00,200.26,200.44,200.23,200.29,60725.0,188.3631,188.5324,188.3349,188.3913,60725.0
2018-05-29 09:30:00,199.28,200.37,199.01,199.11,38958.0,187.4413,188.4665,187.1873,187.2814,38958.0
2018-05-29 09:40:00,199.15,199.2,197.46,197.46,54634.0,187.319,187.366,185.7294,185.7294,54634.0
2018-05-29 09:50:00,197.55,197.65,196.43,196.98,63034.0,185.8141,185.9081,184.7606,185.2779,63034.0
2018-05-29 10:00:00,196.84,197.27,196.78,196.97,24363.0,185.1462,185.5507,185.0898,185.2685,24363.0
2018-05-29 10:10:00,196.98,196.98,196.23,196.44,23853.0,185.2779,185.2779,184.5725,184.77,23853.0
2018-05-29 10:20:00,196.34,196.69,195.88,196.69,31773.0,184.676,185.0052,184.2433,185.0052,31773.0
2018-05-29 10:30:00,196.78,197.01,196.31,197.01,15713.0,185.0898,185.3061,184.6477,185.3061,15713.0
2018-05-29 10:40:00,196.96,197.22,196.74,196.95,25314.0,185.2591,185.5037,185.0522,185.2497,25314.0
2018-05-29 10:50:00,196.99,197.16,196.56,196.59,16553.0,185.2873,185.4472,184.8829,184.9111,16553.0
2018-05-29 11:00:00,196.55,196.65,196.05,196.26,25042.0,184.8735,184.9675,184.4032,184.6007,25042.0
2018-05-29 11:10:00,196.36,196.5,196.16,196.29,20114.0,184.6948,184.8264,184.5066,184.6289,20114.0
2018-05-29 11:20:00,196.25,196.59,196.08,196.5,22476.0,184.5913,184.9111,184.4314,184.8264,22476.0
2018-05-29 11:30:00,196.45,196.54,196.11,196.11,16112.0,184.7794,184.8641,184.4596,184.4596,16112.0
2018-05-29 11:40:00,196.09,196.09,195.6,195.95,23652.0,184.4408,184.4408,183.9799,184.3091,23652.0
2018-05-29 11:50:00,195.87,196.28,195.76,195.8,22394.0,184.2339,184.6195,184.1304,184.168,22394.0
2018-05-29 12:00:00,195.79,195.93,195.5,195.72,19805.0,184.1586,184.2903,183.8859,184.0928,19805.0
2018-05-29 12:10:00,195.7,195.88,195.39,195.86,24263.0,184.074,184.2433,183.7824,184.2245,24263.0
2018-05-29 12:20:00,195.87,196.41,195.86,196.23,16302.0,184.2339,184.7418,184.2245,184.5725,16302.0
2018-05-29 12:30:00,196.2,196.67,196.19,196.45,12679.0,184.5443,184.9863,184.5349,184.7794,12679.0
2018-05-29 12:40:00,196.45,196.81,196.45,196.81,9127.0,184.7794,185.118,184.7794,185.118,9127.0
2018-05-29 12:50:00,196.88,197.26,196.77,197.08,24385.0,185.1839,185.5413,185.0804,185.372,24385.0
2018-05-29 13:00:00,196.99,197.02,196.49,196.49,11942.0,185.2873,185.3156,184.817,184.817,11942.0
2018-05-29 13:10:00,196.56,196.76,196.42,196.76,13822.0,184.8829,185.071,184.7512,185.071,13822.0
2018-05-29 13:20:00,196.68,196.96,196.65,196.81,12516.0,184.9958,185.2591,184.9675,185.118,12516.0
2018-05-29 13:30:00,196.81,196.81,196.38,196.44,14577.0,185.118,185.118,184.7136,184.77,14577.0
2018-05-29 13:40:00,196.52,196.79,196.49,196.79,14786.0,184.8453,185.0992,184.817,185.0992,14786.0
2018-05-29 13:50:00,196.8,197.13,196.75,196.95,12038.0,185.1086,185.419,185.0616,185.2497,12038.0
2018-05-29 14:00:00,196.95,196.95,196.47,196.62,14270.0,185.2497,185.2497,184.7982,184.9393,14270.0
2018-05-29 14:10:00,196.59,196.86,196.53,196.86,19975.0,184.9111,185.1651,184.8547,185.1651,19975.0
2018-05-29 14:20:00,196.81,197.11,196.66,197.11,7054.0,185.118,185.4002,184.9769,185.4002,7054.0
2018-05-29 14:30:00,197.06,197.27,196.86,196.9,12782.0,185.3532,185.5507,185.1651,185.2027,12782.0
2018-05-29 14:40:00,196.85,197.04,196.56,196.57,15290.0,185.1557,185.3344,184.8829,184.8923,15290.0
2018-05-29 14:50:00,196.59,196.73,196.38,196.42,23548.0,184.9111,185.0428,184.7136,184.7512,23548.0
2018-05-29 15:00:00,196.35,197.02,196.35,196.94,29100.0,184.6854,185.3156,184.6854,185.2403,29100.0
2018-05-29 15:10:00,196.9,197.21,196.7,196.71,19831.0,185.2027,185.4943,185.0146,185.024,19831.0
2018-05-29 15:20:00,196.77,197.01,196.72,196.91,15318.0,185.0804,185.3061,185.0334,185.2121,15318.0
2018-05-29 15:30:00,196.93,197.4,196.67,197.29,23315.0,185.2309,185.673,184.9863,185.5695,23315.0
2018-05-29 15:40:00,197.33,197.51,197.17,197.31,29962.0,185.6071,185.7764,185.4566,185.5883,29962.0
2018-05-29 15:50:00,197.34,197.57,197.13,197.21,86466.0,185.6165,185.8329,185.419,185.4943,86466.0
2018-05-30 09:30:00,198.82,199.36,197.81,199.09,19451.0,187.0086,187.5165,186.0586,187.2626,19451.0
2018-05-30 09:40:00,199.09,199.09,198.49,198.61,4451.0,187.2626,187.2626,186.6982,186.8111,4451.0
2018-05-30 09:50:00,198.58,198.77,198.51,198.67,3900.0,186.7829,186.9616,186.717,186.8675,3900.0
2018-05-30 10:00:00,198.67,198.87,198.19,198.5,15082.0,186.8675,187.0557,186.416,186.7076,15082.0
2018-05-30 10:10:00,198.39,198.61,198.25,198.32,9954.0,186.6042,186.8111,186.4725,186.5383,9954.0
2018-05-30 10:20:00,198.39,198.68,198.11,198.59,11116.0,186.6042,186.8769,186.3408,186.7923,11116.0
2018-05-30 10:30:00,198.67,198.72,198.46,198.64,7875.0,186.8675,186.9146,186.67,186.8393,7875.0
2018-05-30 10:40:00,198.68,199.24,198.55,199.15,6607.0,186.8769,187.4037,186.7547,187.319,6607.0
2018-05-30 10:50:00,199.14,199.25,199.09,199.12,6406.0,187.3096,187.4131,187.2626,187.2908,6406.0
2018-05-30 11:00:00,199.12,199.3,199.03,199.2,10360.0,187.2908,187.4601,187.2061,187.366,10360.0
2018-05-30 11:10:00,199.2,199.39,199.14,199.29,8205.0,187.366,187.5448,187.3096,187.4507,8205.0
2018-05-30 11:20:00,199.32,199.55,199.28,199.37,6498.0,187.4789,187.6953,187.4413,187.5259,6498.0
2018-05-30 11:30:00,199.5,199.85,199.5,199.85,7497.0,187.6482,187.9774,187.6482,187.9774,7497.0
2018-05-30 11:40:00,199.77,199.8,199.42,199.42,13224.0,187.9022,187.9304,187.573,187.573,13224.0
2018-05-30 11:50:00,199.49,199.75,199.42,199.68,10971.0,187.6388,187.8834,187.573,187.8175,10971.0
2018-05-30 12:00:00,199.75,199.94,199.75,199.81,8103.0,187.8834,188.0621,187.8834,187.9398,8103.0
2018-05-30 12:10:00,199.77,199.97,199.69,199.83,8036.0,187.9022,188.0903,187.8269,187.9586,8036.0
2018-05-30 12:20:00,199.82,200.21,199.81,200.0,29575.0,187.9492,188.316,187.9398,188.1185,29575.0
2018-05-30 12:30:00,200.05,200.05,199.71,199.76,10660.0,188.1656,188.1656,187.8457,187.8928,10660.0
2018-05-30 12:40:00,199.81,199.82,199.39,199.7,21753.0,187.9398,187.9492,187.5448,187.8363,21753.0
2018-05-30 12:50:00,199.76,200.14,199.76,200.03,6200.0,187.8928,188.2502,187.8928,188.1467,6200.0
2018-05-30 13:00:00,200.07,200.16,199.95,200.01,11587.0,188.1844,188.269,188.0715,188.1279,11587.0
2018-05-30 13:10:00,200.06,200.38,199.87,200.23,10600.0,188.175,188.4759,187.9962,188.3349,10600.0
2018-05-30 13:20:00,200.14,200.26,200.0,200.06,8331.0,188.2502,188.3631,188.1185,188.175,8331.0
2018-05-30 13:30:00,200.09,200.09,199.86,200.0,7003.0,188.2032,188.2032,187.9868,188.1185,7003.0
2018-05-30 13:40:00,200.0,200.21,200.0,200.14,10206.0,188.1185,188.316,188.1185,188.2502,10206.0
2018-05-30 13:50:00,200.11,200.19,200.0,200.1,7539.0,188.222,188.2972,188.1185,188.2126,7539.0
2018-05-30 14:00:00,200.12,200.2,199.85,199.9,15172.0,188.2314,188.3066,187.9774,188.0245,15172.0
2018-05-30 14:10:00,199.87,200.03,199.74,199.83,6244.0,187.9962,188.1467,187.874,187.9586,6244.0
2018-05-30 14:20:00,199.76,199.79,199.62,199.77,4749.0,187.8928,187.921,187.7611,187.9022,4749.0
2018-05-30 14:30:00,199.74,200.04,199.73,199.96,8802.0,187.874,188.1561,187.8646,188.0809,8802.0
2018-05-30 14:40:00,199.91,199.99,199.7,199.7,4966.0,188.0339,188.1091,187.8363,187.8363,4966.0
2018-05-30 14:50:00,199.73,199.77,199.51,199.6,15974.0,187.8646,187.9022,187.6576,187.7423,15974.0
2018-05-30 15:00:00,199.6,199.71,199.33,199.33,11586.0,187.7423,187.8457,187.4883,187.4883,11586.0
2018-05-30 15:10:00,199.3,199.44,199.25,199.34,8237.0,187.4601,187.5918,187.4131,187.4977,8237.0
2018-05-30 15:20:00,199.39,199.5,199.34,199.37,15441.0,187.5448,187.6482,187.4977,187.5259,15441.0
2018-05-30 15:30:00,199.38,199.43,199.22,199.28,20285.0,187.5354,187.5824,187.3849,187.4413,20285.0
2018-05-30 15:40:00,199.25,199.55,199.21,199.52,25877.0,187.4131,187.6953,187.3755,187.667,25877.0
2018-05-30 15:50:00,199.54,199.64,199.43,199.49,107343.0,187.6858,187.7799,187.5824,187.6388,107343.0
2018-05-31 09:30:00,199.3,199.38,198.5,199.28,24946.0,187.4601,187.5354,186.7076,187.4413,24946.0
2018-05-31 09:40:00,199.32,199.57,198.64,198.72,17064.0,187.4789,187.7141,186.8393,186.9146,17064.0
2018-05-31 09:50:00,198.82,199.4,198.76,199.35,19413.0,187.0086,187.5542,186.9522,187.5071,19413.0
2018-05-31 10:00:00,199.24,199.52,198.85,198.88,13715.0,187.4037,187.667,187.0368,187.0651,13715.0
2018-05-31 10:10:00,198.93,198.97,198.54,198.54,18514.0,187.1121,187.1497,186.7453,186.7453,18514.0
2018-05-31 10:20:00,198.63,198.71,198.27,198.57,6957.0,186.8299,186.9052,186.4913,186.7735,6957.0
2018-05-31 10:30:00,198.59,198.81,198.48,198.76,10652.0,186.7923,186.9992,186.6888,186.9522,10652.0
2018-05-31 10:40:00,198.77,198.97,198.28,198.34,10236.0,186.9616,187.1497,186.5007,186.5571,10236.0
2018-05-31 10:50:00,198.25,198.84,198.25,198.68,5878.0,186.4725,187.0274,186.4725,186.8769,5878.0
2018-05-31 11:00:00,198.64,198.91,198.56,198.73,7902.0,186.8393,187.0933,186.7641,186.924,7902.0
2018-05-31 11:10:00,198.82,198.98,198.81,198.82,7694.0,187.0086,187.1591,186.9992,187.0086,7694.0
2018-05-31 11:20:00,198.93,199.2,198.78,199.19,11378.0,187.1121,187.366,186.971,187.3566,11378.0
2018-05-31 11:30:00,199.2,199.24,198.85,199.03,13139.0,187.366,187.4037,187.0368,187.2061,13139.0
2018-05-31 11:40:00,199.07,199.33,199.07,199.18,9024.0,187.2438,187.4883,187.2438,187.3472,9024.0
2018-05-31 11:50:00,199.11,199.21,198.91,198.91,11969.0,187.2814,187.3755,187.0933,187.0933,11969.0
2018-05-31 12:00:00,198.97,199.04,198.65,198.65,4343.0,187.1497,187.2156,186.8487,186.8487,4343.0
2018-05-31 12:10:00,198.66,198.84,198.61,198.84,4532.0,186.8581,187.0274,186.8111,187.0274,4532.0
2018-05-31 12:20:00,198.84,198.84,198.52,198.66,12438.0,187.0274,187.0274,186.7264,186.8581,12438.0
2018-05-31 12:30:00,198.71,198.72,198.41,198.51,11406.0,186.9052,186.9146,186.623,186.717,11406.0
2018-05-31 12:40:00,198.51,198.59,198.37,198.44,18277.0,186.717,186.7923,186.5854,186.6512,18277.0
2018-05-31 12:50:00,198.49,198.49,198.05,198.19,11635.0,186.6982,186.6982,186.2844,186.416,11635.0
2018-05-31 13:00:00,198.24,198.52,198.16,198.41,6436.0,186.4631,186.7264,186.3878,186.623,6436.0
2018-05-31 13:10:00,198.39,198.4,198.16,198.36,11591.0,186.6042,186.6136,186.3878,186.5759,11591.0
2018-05-31 13:20:00,198.35,198.36,197.95,198.1,14269.0,186.5665,186.5759,186.1903,186.3314,14269.0
2018-05-31 13:30:00,198.07,198.11,197.65,197.69,14927.0,186.3032,186.3408,185.9081,185.9458,14927.0
2018-05-31 13:40:00,197.66,197.68,197.36,197.38,19843.0,185.9175,185.9363,185.6354,185.6542,19843.0
2018-05-31 13:50:00,197.4,197.61,197.22,197.41,8330.0,185.673,185.8705,185.5037,185.6824,8330.0
2018-05-31 14:00:00,197.34,197.52,197.09,197.19,13028.0,185.6165,185.7859,185.3814,185.4755,13028.0
2018-05-31 14:10:00,197.27,197.77,197.27,197.52,12059.0,185.5507,186.021,185.5507,185.7859,12059.0
2018-05-31 14:20:00,197.48,197.54,197.32,197.36,12635.0,185.7482,185.8047,185.5977,185.6354,12635.0
2018-05-31 14:30:00,197.39,197.39,196.95,197.02,31240.0,185.6636,185.6636,185.2497,185.3156,31240.0
2018-05-31 14:40:00,197.0,197.36,196.89,197.21,23937.0,185.2967,185.6354,185.1933,185.4943,23937.0
2018-05-31 14:50:00,197.22,197.29,197.11,197.18,18376.0,185.5037,185.5695,185.4002,185.466,18376.0
2018-05-31 15:00:00,197.18,197.57,197.04,197.48,22868.0,185.466,185.8329,185.3344,185.7482,22868.0
2018-05-31 15:10:00,197.56,197.56,197.22,197.28,24783.0,185.8235,185.8235,185.5037,185.5601,24783.0
2018-05-31 15:20:00,197.28,197.42,197.2,197.35,17120.0,185.5601,185.6918,185.4849,185.626,17120.0
2018-05-31 15:30:00,197.33,197.46,197.14,197.37,26879.0,185.6071,185.7294,185.4284,185.6448,26879.0
2018-05-31 15:40:00,197.38,197.86,197.27,197.75,45680.0,185.6542,186.1057,185.5507,186.0022,45680.0
2018-05-31 15:50:00,197.66,197.78,197.47,197.49,84896.0,185.9175,186.0304,185.7388,185.7576,84896.0
2018-06-01 09:30:00,199.87,201.55,198.71,200.31,28536.0,187.9962,189.5764,186.9052,188.4101,28536.0
2018-06-01 09:40:00,200.28,200.28,199.6,199.6,13211.0,188.3819,188.3819,187.7423,187.7423,13211.0
2018-06-01 09:50:00,199.61,199.8,199.51,199.58,14505.0,187.7517,187.9304,187.6576,187.7235,14505.0
2018-06-01 10:00:00,199.58,199.73,199.41,199.52,20265.0,187.7235,187.8646,187.5636,187.667,20265.0
2018-06-01 10:10:00,199.64,199.7,199.32,199.4,16866.0,187.7799,187.8363,187.4789,187.5542,16866.0
2018-06-01 10:20:00,199.39,199.75,199.15,199.15,18645.0,187.5448,187.8834,187.319,187.319,18645.0
2018-06-01 10:30:00,199.11,199.53,199.08,199.43,15679.0,187.2814,187.6764,187.2532,187.5824,15679.0
2018-06-01 10:40:00,199.42,199.66,199.29,199.58,10130.0,187.573,187.7987,187.4507,187.7235,10130.0
2018-06-01 10:50:00,199.6,199.65,199.47,199.52,6161.0,187.7423,187.7893,187.62,187.667,6161.0
2018-06-01 11:00:00,199.53,199.6,199.32,199.32,13383.0,187.6764,187.7423,187.4789,187.4789,13383.0
2018-06-01 11:10:00,199.33,199.46,199.3,199.35,5838.0,187.4883,187.6106,187.4601,187.5071,5838.0
2018-06-01 11:20:00,199.4,199.69,199.4,199.43,7144.0,187.5542,187.8269,187.5542,187.5824,7144.0
2018-06-01 11:30:00,199.34,199.69,199.34,199.47,10096.0,187.4977,187.8269,187.4977,187.62,10096.0
2018-06-01 11:40:00,199.45,199.56,199.32,199.47,10203.0,187.6012,187.7047,187.4789,187.62,10203.0
2018-06-01 11:50:00,199.49,199.82,199.46,199.81,13516.0,187.6388,187.9492,187.6106,187.9398,13516.0
2018-06-01 12:00:00,199.91,200.09,199.83,200.04,24117.0,188.0339,188.2032,187.9586,188.1561,24117.0
2018-06-01 12:10:00,200.05,200.27,200.01,200.24,11241.0,188.1656,188.3725,188.1279,188.3443,11241.0
2018-06-01 12:20:00,200.24,200.27,200.2,200.27,4657.0,188.3443,188.3725,188.3066,188.3725,4657.0
2018-06-01 12:30:00,200.27,200.47,200.24,200.45,14598.0,188.3725,188.5606,188.3443,188.5418,14598.0
2018-06-01 12:40:00,200.5,200.77,200.44,200.65,5060.0,188.5888,188.8428,188.5324,188.7299,5060.0
2018-06-01 12:50:00,200.63,200.74,200.6,200.69,4905.0,188.7111,188.8146,188.6829,188.7675,4905.0
2018-06-01 13:00:00,200.75,201.0,200.75,201.0,4313.0,188.824,189.0591,188.824,189.0591,4313.0
2018-06-01 13:10:00,201.01,201.04,200.88,200.91,9251.0,189.0685,189.0967,188.9462,188.9745,9251.0
2018-06-01 13:20:00,200.94,201.05,200.88,201.0,8059.0,189.0027,189.1061,188.9462,189.0591,8059.0
2018-06-01 13:30:00,200.99,201.0,200.82,200.85,20515.0,189.0497,189.0591,188.8898,188.918,20515.0
2018-06-01 13:40:00,200.8,200.98,200.8,200.88,15736.0,188.871,189.0403,188.871,188.9462,15736.0
2018-06-01 13:50:00,200.88,200.92,200.76,200.82,8928.0,188.9462,188.9839,188.8334,188.8898,8928.0
2018-06-01 14:00:00,200.85,200.86,200.37,200.37,6612.0,188.918,188.9274,188.4665,188.4665,6612.0
2018-06-01 14:10:00,200.37,200.75,200.31,200.75,9939.0,188.4665,188.824,188.4101,188.824,9939.0
2018-06-01 14:20:00,200.69,200.85,200.69,200.73,6837.0,188.7675,188.918,188.7675,188.8052,6837.0
2018-06-01 14:30:00,200.74,200.81,200.6,200.66,11352.0,188.8146,188.8804,188.6829,188.7393,11352.0
2018-06-01 14:40:00,200.7,201.05,200.7,200.92,12012.0,188.7769,189.1061,188.7769,188.9839,12012.0
2018-06-01 14:50:00,200.95,200.99,200.83,200.91,9699.0,189.0121,189.0497,188.8992,188.9745,9699.0
2018-06-01 15:00:00,200.87,200.93,200.64,200.64,21449.0,188.9368,188.9933,188.7205,188.7205,21449.0
2018-06-01 15:10:00,200.69,200.79,200.52,200.53,13183.0,188.7675,188.8616,188.6076,188.617,13183.0
2018-06-01 15:20:00,200.53,200.69,200.46,200.69,15083.0,188.617,188.7675,188.5512,188.7675,15083.0
2018-06-01 15:30:00,200.71,200.83,200.65,200.74,17744.0,188.7863,188.8992,188.7299,188.8146,17744.0
2018-06-01 15:40:00,200.76,200.78,200.56,200.57,27701.0,188.8334,188.8522,188.6453,188.6547,27701.0
2018-06-01 15:50:00,200.56,200.69,200.34,200.4,103582.0,188.6453,188.7675,188.4383,188.4948,103582.0
2018-06-04 09:30:00,201.35,201.76,201.14,201.21,19683.0,189.3883,189.774,189.1908,189.2566,19683.0
2018-06-04 09:40:00,201.16,201.33,200.66,200.66,10789.0,189.2096,189.3695,188.7393,188.7393,10789.0
2018-06-04 09:50:00,200.74,200.98,200.67,200.98,3978.0,188.8146,189.0403,188.7487,189.0403,3978.0
2018-06-04 10:00:00,200.98,201.2,200.63,200.89,7187.0,189.0403,189.2472,188.7111,188.9556,7187.0
2018-06-04 10:10:00,200.93,201.1,200.79,200.96,4802.0,188.9933,189.1532,188.8616,189.0215,4802.0
2018-06-04 10:20:00,200.99,201.05,200.76,201.0,19071.0,189.0497,189.1061,188.8334,189.0591,19071.0
2018-06-04 10:30:00,201.04,201.47,201.0,201.25,33165.0,189.0967,189.5012,189.0591,189.2943,33165.0
2018-06-04 10:40:00,201.26,201.53,201.26,201.47,9881.0,189.3037,189.5576,189.3037,189.5012,9881.0
2018-06-04 10:50:00,201.45,201.61,201.42,201.59,11774.0,189.4824,189.6329,189.4542,189.6141,11774.0
2018-06-04 11:00:00,201.59,201.7,201.47,201.59,13351.0,189.6141,189.7175,189.5012,189.6141,13351.0
2018-06-04 11:10:00,201.57,201.62,201.38,201.53,9214.0,189.5953,189.6423,189.4165,189.5576,9214.0
2018-06-04 11:20:00,201.46,201.56,201.4,201.52,28787.0,189.4918,189.5858,189.4354,189.5482,28787.0
2018-06-04 11:30:00,201.57,201.6,201.32,201.43,11659.0,189.5953,189.6235,189.3601,189.4636,11659.0
2018-06-04 11:40:00,201.37,201.63,201.26,201.52,12908.0,189.4071,189.6517,189.3037,189.5482,12908.0
2018-06-04 11:50:00,201.47,201.81,201.46,201.78,10292.0,189.5012,189.821,189.4918,189.7928,10292.0
2018-06-04 12:00:00,201.81,201.82,201.48,201.63,9485.0,189.821,189.8304,189.5106,189.6517,9485.0
2018-06-04 12:10:00,201.56,201.67,201.31,201.31,12046.0,189.5858,189.6893,189.3507,189.3507,12046.0
2018-06-04 12:20:00,201.34,201.53,201.31,201.31,7438.0,189.3789,189.5576,189.3507,189.3507,7438.0
2018-06-04 12:30:00,201.29,201.43,201.29,201.31,5404.0,189.3319,189.4636,189.3319,189.3507,5404.0
2018-06-04 12:40:00,201.27,201.36,201.27,201.36,4532.0,189.3131,189.3977,189.3131,189.3977,4532.0
2018-06-04 12:50:00,201.4,201.45,201.28,201.34,10894.0,189.4354,189.4824,189.3225,189.3789,10894.0
2018-06-04 13:00:00,201.35,201.45,201.28,201.37,8014.0,189.3883,189.4824,189.3225,189.4071,8014.0
2018-06-04 13:10:00,201.35,201.46,201.33,201.33,10630.0,189.3883,189.4918,189.3695,189.3695,10630.0
2018-06-04 13:20:00,201.35,201.36,201.27,201.33,17263.0,189.3883,189.3977,189.3131,189.3695,17263.0
2018-06-04 13:30:00,201.33,201.38,201.16,201.18,9172.0,189.3695,189.4165,189.2096,189.2284,9172.0
2018-06-04 13:40:00,201.22,201.28,201.13,201.13,7859.0,189.266,189.3225,189.1814,189.1814,7859.0
2018-06-04 13:50:00,201.13,201.35,201.07,201.24,9040.0,189.1814,189.3883,189.125,189.2849,9040.0
2018-06-04 14:00:00,201.25,201.52,201.19,201.52,14010.0,189.2943,189.5482,189.2378,189.5482,14010.0
2018-06-04 14:10:00,201.54,201.72,201.41,201.43,13845.0,189.567,189.7363,189.4448,189.4636,13845.0
2018-06-04 14:20:00,201.48,201.64,201.45,201.49,12041.0,189.5106,189.6611,189.4824,189.52,12041.0
2018-06-04 14:30:00,201.52,201.52,201.1,201.1,51740.0,189.5482,189.5482,189.1532,189.1532,51740.0
2018-06-04 14:40:00,201.1,201.3,200.97,201.3,68172.0,189.1532,189.3413,189.0309,189.3413,68172.0
2018-06-04 14:50:00,201.28,201.71,201.13,201.71,45102.0,189.3225,189.7269,189.1814,189.7269,45102.0
2018-06-04 15:00:00,201.74,201.74,201.35,201.38,25728.0,189.7552,189.7552,189.3883,189.4165,25728.0
2018-06-04 15:10:00,201.36,201.46,201.22,201.43,20206.0,189.3977,189.4918,189.266,189.4636,20206.0
2018-06-04 15:20:00,201.43,201.48,201.27,201.44,15889.0,189.4636,189.5106,189.3131,189.473,15889.0
2018-06-04 15:30:00,201.42,201.42,201.16,201.33,23890.0,189.4542,189.4542,189.2096,189.3695,23890.0
2018-06-04 15:40:00,201.36,201.42,200.99,201.16,36099.0,189.3977,189.4542,189.0497,189.2096,36099.0
2018-06-04 15:50:00,201.2,201.46,201.16,201.43,95036.0,189.2472,189.4918,189.2096,189.4636,95036.0
2018-06-05 09:30:00,201.22,201.94,201.06,201.89,16485.0,189.266,189.9433,189.1155,189.8962,16485.0
2018-06-05 09:40:00,201.77,202.4,201.6,202.16,10820.0,189.7834,190.3759,189.6235,190.1502,10820.0
2018-06-05 09:50:00,202.15,202.15,201.73,202.05,7941.0,190.1408,190.1408,189.7457,190.0467,7941.0
2018-06-05 10:00:00,201.97,202.54,201.96,202.31,7760.0,189.9715,190.5076,189.9621,190.2913,7760.0
2018-06-05 10:10:00,202.31,202.61,202.27,202.55,8070.0,190.2913,190.5735,190.2537,190.517,8070.0
2018-06-05 10:20:00,202.58,202.93,202.43,202.93,9164.0,190.5452,190.8745,190.4042,190.8745,9164.0
2018-06-05 10:30:00,202.93,203.01,202.66,202.93,57860.0,190.8745,190.9497,190.6205,190.8745,57860.0
2018-06-05 10:40:00,202.89,203.04,202.36,202.38,67609.0,190.8368,190.9779,190.3383,190.3571,67609.0
2018-06-05 10:50:00,202.42,202.72,202.38,202.55,15181.0,190.3948,190.6769,190.3571,190.517,15181.0
2018-06-05 11:00:00,202.5,202.94,202.45,202.83,24490.0,190.47,190.8839,190.423,190.7804,24490.0
2018-06-05 11:10:00,202.73,203.43,202.73,203.31,12631.0,190.6863,191.3448,190.6863,191.2319,12631.0
2018-06-05 11:20:00,203.36,203.42,203.09,203.22,15126.0,191.2789,191.3353,191.025,191.1472,15126.0
2018-06-05 11:30:00,203.27,203.36,202.95,203.32,15400.0,191.1943,191.2789,190.8933,191.2413,15400.0
2018-06-05 11:40:00,203.31,203.34,203.03,203.34,14193.0,191.2319,191.2601,190.9685,191.2601,14193.0
2018-06-05 11:50:00,203.31,203.48,203.27,203.33,10040.0,191.2319,191.3918,191.1943,191.2507,10040.0
2018-06-05 12:00:00,203.34,203.4,203.06,203.35,8174.0,191.2601,191.3165,190.9967,191.2695,8174.0
2018-06-05 12:10:00,203.46,203.59,203.36,203.5,5646.0,191.373,191.4952,191.2789,191.4106,5646.0
2018-06-05 12:20:00,203.5,203.56,203.16,203.28,7591.0,191.4106,191.467,191.0908,191.2037,7591.0
2018-06-05 12:30:00,203.2,203.2,203.0,203.07,6564.0,191.1284,191.1284,190.9403,191.0061,6564.0
2018-06-05 12:40:00,203.02,203.08,202.7,202.84,6439.0,190.9591,191.0155,190.6581,190.7898,6439.0
2018-06-05 12:50:00,202.74,202.87,202.65,202.84,3836.0,190.6957,190.818,190.6111,190.7898,3836.0
2018-06-05 13:00:00,202.86,202.91,202.71,202.87,3996.0,190.8086,190.8556,190.6675,190.818,3996.0
2018-06-05 13:10:00,202.87,202.97,202.78,202.97,3800.0,190.818,190.9121,190.7334,190.9121,3800.0
2018-06-05 13:20:00,202.94,203.06,202.88,202.97,5459.0,190.8839,190.9967,190.8274,190.9121,5459.0
2018-06-05 13:30:00,202.98,203.2,202.97,203.2,2820.0,190.9215,191.1284,190.9121,191.1284,2820.0
2018-06-05 13:40:00,203.18,203.67,203.13,203.67,5384.0,191.1096,191.5705,191.0626,191.5705,5384.0
2018-06-05 13:50:00,203.61,203.69,203.5,203.68,10709.0,191.5141,191.5893,191.4106,191.5799,10709.0
2018-06-05 14:00:00,203.68,203.97,203.4,203.53,42946.0,191.5799,191.8527,191.3165,191.4388,42946.0
2018-06-05 14:10:00,203.52,203.62,203.38,203.51,8191.0,191.4294,191.5235,191.2977,191.42,8191.0
2018-06-05 14:20:00,203.47,203.58,203.47,203.58,7770.0,191.3824,191.4858,191.3824,191.4858,7770.0
2018-06-05 14:30:00,203.54,203.69,203.51,203.62,9859.0,191.4482,191.5893,191.42,191.5235,9859.0
2018-06-05 14:40:00,203.58,203.87,203.52,203.81,7114.0,191.4858,191.7586,191.4294,191.7022,7114.0
2018-06-05 14:50:00,203.83,203.97,203.82,203.93,7448.0,191.721,191.8527,191.7116,191.815,7448.0
2018-06-05 15:00:00,203.91,203.94,203.78,203.84,10007.0,191.7962,191.8245,191.674,191.7304,10007.0
2018-06-05 15:10:00,203.84,203.85,203.47,203.48,11326.0,191.7304,191.7398,191.3824,191.3918,11326.0
2018-06-05 15:20:00,203.51,203.62,203.45,203.5,19615.0,191.42,191.5235,191.3636,191.4106,19615.0
2018-06-05 15:30:00,203.51,203.72,203.48,203.68,24049.0,191.42,191.6175,191.3918,191.5799,24049.0
2018-06-05 15:40:00,203.67,203.68,203.5,203.65,24837.0,191.5705,191.5799,191.4106,191.5517,24837.0
2018-06-05 15:50:00,203.62,203.7,203.32,203.53,122905.0,191.5235,191.5987,191.2413,191.4388,122905.0
2018-06-06 09:30:00,203.85,204.68,203.76,204.1,22417.0,191.7398,192.5205,191.6551,191.975,22417.0
2018-06-06 09:40:00,204.12,204.72,204.0,204.01,15588.0,191.9938,192.5581,191.8809,191.8903,15588.0
2018-06-06 09:50:00,204.0,204.19,203.7,203.7,11806.0,191.8809,192.0596,191.5987,191.5987,11806.0
2018-06-06 10:00:00,203.76,204.05,203.26,203.6,15383.0,191.6551,191.9279,191.1849,191.5047,15383.0
2018-06-06 10:10:00,203.74,203.95,203.7,203.85,9006.0,191.6363,191.8339,191.5987,191.7398,9006.0
2018-06-06 10:20:00,203.83,204.22,203.82,204.2,7961.0,191.721,192.0878,191.7116,192.069,7961.0
2018-06-06 10:30:00,204.11,204.26,204.0,204.04,6733.0,191.9844,192.1254,191.8809,191.9185,6733.0
2018-06-06 10:40:00,204.07,204.2,203.94,204.04,4551.0,191.9467,192.069,191.8245,191.9185,4551.0
2018-06-06 10:50:00,204.04,204.21,203.87,204.21,11618.0,191.9185,192.0784,191.7586,192.0784,11618.0
2018-06-06 11:00:00,204.25,204.73,204.25,204.65,6409.0,192.116,192.5675,192.116,192.4923,6409.0
2018-06-06 11:10:00,204.75,204.91,204.66,204.91,6200.0,192.5863,192.7368,192.5017,192.7368,6200.0
2018-06-06 11:20:00,204.9,205.17,204.89,205.07,9737.0,192.7274,192.9814,192.718,192.8873,9737.0
2018-06-06 11:30:00,205.17,205.38,205.1,205.1,12787.0,192.9814,193.1789,192.9155,192.9155,12787.0
2018-06-06 11:40:00,205.01,205.35,204.97,205.35,9366.0,192.8309,193.1507,192.7933,193.1507,9366.0
2018-06-06 11:50:00,205.31,205.33,205.09,205.33,3963.0,193.1131,193.1319,192.9061,193.1319,3963.0
2018-06-06 12:00:00,205.26,205.26,204.88,205.05,7013.0,193.066,193.066,192.7086,192.8685,7013.0
2018-06-06 12:10:00,205.03,205.61,205.03,205.61,6766.0,192.8497,193.3952,192.8497,193.3952,6766.0
2018-06-06 12:20:00,205.47,205.82,205.47,205.64,9152.0,193.2636,193.5928,193.2636,193.4235,9152.0
2018-06-06 12:30:00,205.64,206.0,205.46,206.0,13435.0,193.4235,193.7621,193.2542,193.7621,13435.0
2018-06-06 12:40:00,205.89,206.15,205.84,206.06,11105.0,193.6586,193.9032,193.6116,193.8185,11105.0
2018-06-06 12:50:00,205.97,206.21,205.96,206.17,14114.0,193.7339,193.9596,193.7245,193.922,14114.0
2018-06-06 13:00:00,206.05,206.27,205.77,206.1,15411.0,193.8091,194.016,193.5457,193.8561,15411.0
2018-06-06 13:10:00,206.05,206.13,205.89,205.98,13273.0,193.8091,193.8844,193.6586,193.7433,13273.0
2018-06-06 13:20:00,205.95,206.13,205.81,206.01,10872.0,193.715,193.8844,193.5834,193.7715,10872.0
2018-06-06 13:30:00,206.07,206.09,205.77,206.02,13546.0,193.8279,193.8467,193.5457,193.7809,13546.0
2018-06-06 13:40:00,205.92,205.97,205.51,205.52,7522.0,193.6868,193.7339,193.3012,193.3106,7522.0
2018-06-06 13:50:00,205.56,205.58,205.45,205.57,5300.0,193.3482,193.367,193.2448,193.3576,5300.0
2018-06-06 14:00:00,205.52,205.6,205.47,205.58,5359.0,193.3106,193.3858,193.2636,193.367,5359.0
2018-06-06 14:10:00,205.6,205.83,205.55,205.55,8590.0,193.3858,193.6022,193.3388,193.3388,8590.0
2018-06-06 14:20:00,205.49,205.55,205.4,205.46,8089.0,193.2824,193.3388,193.1977,193.2542,8089.0
2018-06-06 14:30:00,205.45,205.84,205.41,205.84,6450.0,193.2448,193.6116,193.2071,193.6116,6450.0
2018-06-06 14:40:00,205.86,206.12,205.8,206.05,7940.0,193.6304,193.8749,193.574,193.8091,7940.0
2018-06-06 14:50:00,206.06,206.06,205.84,205.98,7762.0,193.8185,193.8185,193.6116,193.7433,7762.0
2018-06-06 15:00:00,205.93,206.0,205.78,205.78,6129.0,193.6962,193.7621,193.5551,193.5551,6129.0
2018-06-06 15:10:00,205.79,205.9,205.67,205.9,9104.0,193.5646,193.668,193.4517,193.668,9104.0
2018-06-06 15:20:00,205.82,205.94,205.33,205.43,45738.0,193.5928,193.7056,193.1319,193.2259,45738.0
2018-06-06 15:30:00,205.45,205.87,205.29,205.78,46080.0,193.2448,193.6398,193.0943,193.5551,46080.0
2018-06-06 15:40:00,205.77,205.85,205.58,205.58,42424.0,193.5457,193.621,193.367,193.367,42424.0
2018-06-06 15:50:00,205.58,206.04,205.55,206.04,77700.0,193.367,193.7997,193.3388,193.7997,77700.0
2018-06-07 09:30:00,206.03,206.25,205.72,206.0,22832.0,193.7903,193.9972,193.4987,193.7621,22832.0
2018-06-07 09:40:00,206.0,206.2,205.93,206.16,4700.0,193.7621,193.9502,193.6962,193.9126,4700.0
2018-06-07 09:50:00,206.26,206.35,205.67,205.98,16917.0,194.0066,194.0913,193.4517,193.7433,16917.0
2018-06-07 10:00:00,205.97,206.29,205.94,206.13,21406.0,193.7339,194.0348,193.7056,193.8844,21406.0
2018-06-07 10:10:00,206.2,206.28,206.0,206.02,8521.0,193.9502,194.0254,193.7621,193.7809,8521.0
2018-06-07 10:20:00,206.0,206.07,205.87,206.01,11265.0,193.7621,193.8279,193.6398,193.7715,11265.0
2018-06-07 10:30:00,206.0,206.0,205.38,205.48,18306.0,193.7621,193.7621,193.1789,193.273,18306.0
2018-06-07 10:40:00,205.41,205.52,205.35,205.46,6400.0,193.2071,193.3106,193.1507,193.2542,6400.0
2018-06-07 10:50:00,205.39,205.72,205.33,205.58,10143.0,193.1883,193.4987,193.1319,193.367,10143.0
2018-06-07 11:00:00,205.61,205.61,205.13,205.31,6071.0,193.3952,193.3952,192.9438,193.1131,6071.0
2018-06-07 11:10:00,205.37,205.59,205.35,205.57,11995.0,193.1695,193.3764,193.1507,193.3576,11995.0
2018-06-07 11:20:00,205.52,205.55,205.38,205.52,5749.0,193.3106,193.3388,193.1789,193.3106,5749.0
2018-06-07 11:30:00,205.52,205.53,205.01,205.4,14020.0,193.3106,193.32,192.8309,193.1977,14020.0
2018-06-07 11:40:00,205.4,205.59,204.92,204.93,22725.0,193.1977,193.3764,192.7462,192.7556,22725.0
2018-06-07 11:50:00,204.93,205.11,204.49,204.97,46746.0,192.7556,192.9249,192.3418,192.7933,46746.0
2018-06-07 12:00:00,205.01,205.34,205.0,205.26,7967.0,192.8309,193.1413,192.8215,193.066,7967.0
2018-06-07 12:10:00,205.26,205.37,205.18,205.37,6162.0,193.066,193.1695,192.9908,193.1695,6162.0
2018-06-07 12:20:00,205.29,205.54,205.17,205.46,8388.0,193.0943,193.3294,192.9814,193.2542,8388.0
2018-06-07 12:30:00,205.46,205.46,204.98,205.04,5452.0,193.2542,193.2542,192.8027,192.8591,5452.0
2018-06-07 12:40:00,205.09,205.09,204.67,204.67,3730.0,192.9061,192.9061,192.5111,192.5111,3730.0
2018-06-07 12:50:00,204.72,204.94,204.72,204.9,5906.0,192.5581,192.765,192.5581,192.7274,5906.0
2018-06-07 13:00:00,204.8,204.99,204.79,204.84,4100.0,192.6334,192.8121,192.624,192.671,4100.0
2018-06-07 13:10:00,204.76,204.86,204.47,204.55,6300.0,192.5957,192.6898,192.323,192.3982,6300.0
2018-06-07 13:20:00,204.66,204.66,204.42,204.42,2737.0,192.5017,192.5017,192.2759,192.2759,2737.0
2018-06-07 13:30:00,204.45,204.58,204.11,204.14,5716.0,192.3042,192.4264,191.9844,192.0126,5716.0
2018-06-07 13:40:00,204.23,204.8,204.09,204.8,7340.0,192.0972,192.6334,191.9655,192.6334,7340.0
2018-06-07 13:50:00,204.67,204.79,204.58,204.58,4348.0,192.5111,192.624,192.4264,192.4264,4348.0
2018-06-07 14:00:00,204.53,204.93,204.4,204.82,10382.0,192.3794,192.7556,192.2571,192.6522,10382.0
2018-06-07 14:10:00,204.94,204.96,204.73,204.86,5100.0,192.765,192.7839,192.5675,192.6898,5100.0
2018-06-07 14:20:00,204.87,204.87,204.63,204.79,4648.0,192.6992,192.6992,192.4735,192.624,4648.0
2018-06-07 14:30:00,204.78,205.0,204.75,204.97,3700.0,192.6146,192.8215,192.5863,192.7933,3700.0
2018-06-07 14:40:00,204.93,205.1,204.84,205.1,6379.0,192.7556,192.9155,192.671,192.9155,6379.0
2018-06-07 14:50:00,205.11,205.22,204.96,205.14,6609.0,192.9249,193.0284,192.7839,192.9532,6609.0
2018-06-07 15:00:00,205.08,205.2,204.97,204.97,15256.0,192.8967,193.0096,192.7933,192.7933,15256.0
2018-06-07 15:10:00,205.0,205.17,204.95,205.09,8679.0,192.8215,192.9814,192.7745,192.9061,8679.0
2018-06-07 15:20:00,205.15,205.2,205.07,205.13,11649.0,192.9626,193.0096,192.8873,192.9438,11649.0
2018-06-07 15:30:00,205.15,205.45,205.09,205.3,8880.0,192.9626,193.2448,192.9061,193.1037,8880.0
2018-06-07 15:40:00,205.27,205.41,204.97,205.0,20740.0,193.0754,193.2071,192.7933,192.8215,20740.0
2018-06-07 15:50:00,205.01,205.74,205.01,205.49,187034.0,192.8309,193.5175,192.8309,193.2824,187034.0
2018-06-08 09:30:00,205.69,205.69,204.55,205.12,32470.0,193.4705,193.4705,192.3982,192.9344,32470.0
2018-06-08 09:40:00,205.11,206.5,204.94,206.22,28567.0,192.9249,194.2324,192.765,193.969,28567.0
2018-06-08 09:50:00,206.16,206.79,206.08,206.18,20020.0,193.9126,194.5051,193.8373,193.9314,20020.0
2018-06-08 10:00:00,206.14,206.5,206.08,206.34,20793.0,193.8938,194.2324,193.8373,194.0819,20793.0
2018-06-08 10:10:00,206.37,206.46,206.18,206.36,8001.0,194.1101,194.1947,193.9314,194.1007,8001.0
2018-06-08 10:20:00,206.39,206.5,206.0,206.06,14708.0,194.1289,194.2324,193.7621,193.8185,14708.0
2018-06-08 10:30:00,206.01,206.12,205.42,205.42,8508.0,193.7715,193.8749,193.2165,193.2165,8508.0
2018-06-08 10:40:00,205.42,205.71,205.3,205.4,7700.0,193.2165,193.4893,193.1037,193.1977,7700.0
2018-06-08 10:50:00,205.45,205.75,205.34,205.52,7945.0,193.2448,193.5269,193.1413,193.3106,7945.0
2018-06-08 11:00:00,205.44,205.58,205.38,205.45,7800.0,193.2353,193.367,193.1789,193.2448,7800.0
2018-06-08 11:10:00,205.45,205.63,205.42,205.5,13213.0,193.2448,193.4141,193.2165,193.2918,13213.0
2018-06-08 11:20:00,205.48,205.48,205.02,205.12,6847.0,193.273,193.273,192.8403,192.9344,6847.0
2018-06-08 11:30:00,205.11,205.42,205.07,205.24,9076.0,192.9249,193.2165,192.8873,193.0472,9076.0
2018-06-08 11:40:00,205.23,205.37,205.01,205.02,7002.0,193.0378,193.1695,192.8309,192.8403,7002.0
2018-06-08 11:50:00,205.1,205.42,205.1,205.22,6236.0,192.9155,193.2165,192.9155,193.0284,6236.0
2018-06-08 12:00:00,205.28,205.55,205.28,205.55,3400.0,193.0848,193.3388,193.0848,193.3388,3400.0
2018-06-08 12:10:00,205.55,205.55,205.38,205.39,4004.0,193.3388,193.3388,193.1789,193.1883,4004.0
2018-06-08 12:20:00,205.39,205.69,205.38,205.69,3420.0,193.1883,193.4705,193.1789,193.4705,3420.0
2018-06-08 12:30:00,205.8,205.88,205.72,205.77,4781.0,193.574,193.6492,193.4987,193.5457,4781.0
2018-06-08 12:40:00,205.78,205.98,205.75,205.92,4875.0,193.5551,193.7433,193.5269,193.6868,4875.0
2018-06-08 12:50:00,205.98,206.03,205.81,205.94,5223.0,193.7433,193.7903,193.5834,193.7056,5223.0
2018-06-08 13:00:00,206.0,206.0,205.67,205.74,3095.0,193.7621,193.7621,193.4517,193.5175,3095.0
2018-06-08 13:10:00,205.75,205.79,205.73,205.74,1419.0,193.5269,193.5646,193.5081,193.5175,1419.0
2018-06-08 13:20:00,205.75,205.84,205.71,205.76,4700.0,193.5269,193.6116,193.4893,193.5363,4700.0
2018-06-08 13:30:00,205.78,205.9,205.63,205.76,5600.0,193.5551,193.668,193.4141,193.5363,5600.0
2018-06-08 13:40:00,205.76,205.97,205.73,205.79,6100.0,193.5363,193.7339,193.5081,193.5646,6100.0
2018-06-08 13:50:00,205.79,205.88,205.6,205.84,9648.0,193.5646,193.6492,193.3858,193.6116,9648.0
2018-06-08 14:00:00,205.83,206.05,205.83,206.03,8899.0,193.6022,193.8091,193.6022,193.7903,8899.0
2018-06-08 14:10:00,206.04,206.28,206.03,206.25,6318.0,193.7997,194.0254,193.7903,193.9972,6318.0
2018-06-08 14:20:00,206.26,206.28,206.15,206.27,4993.0,194.0066,194.0254,193.9032,194.016,4993.0
2018-06-08 14:30:00,206.3,206.44,206.18,206.44,9645.0,194.0443,194.1759,193.9314,194.1759,9645.0
2018-06-08 14:40:00,206.44,206.5,206.32,206.35,25929.0,194.1759,194.2324,194.0631,194.0913,25929.0
2018-06-08 14:50:00,206.38,206.38,206.14,206.18,11169.0,194.1195,194.1195,193.8938,193.9314,11169.0
2018-06-08 15:00:00,206.19,206.2,206.11,206.12,8267.0,193.9408,193.9502,193.8655,193.8749,8267.0
2018-06-08 15:10:00,206.13,206.16,205.83,205.84,15070.0,193.8844,193.9126,193.6022,193.6116,15070.0
2018-06-08 15:20:00,205.86,205.94,205.78,205.8,7879.0,193.6304,193.7056,193.5551,193.574,7879.0
2018-06-08 15:30:00,205.8,205.93,205.8,205.88,8695.0,193.574,193.6962,193.574,193.6492,8695.0
2018-06-08 15:40:00,205.87,206.22,205.85,206.22,23538.0,193.6398,193.969,193.621,193.969,23538.0
2018-06-08 15:50:00,206.23,206.49,206.23,206.45,89648.0,193.9784,194.223,193.9784,194.1853,89648.0
2018-06-11 09:30:00,207.2,208.02,206.66,207.32,22309.0,194.8908,195.6621,194.3829,195.0037,22309.0
2018-06-11 09:40:00,207.32,207.48,206.9,207.01,39306.0,195.0037,195.1542,194.6086,194.7121,39306.0
2018-06-11 09:50:00,207.06,207.35,207.03,207.25,15698.0,194.7591,195.0319,194.7309,194.9378,15698.0
2018-06-11 10:00:00,207.25,208.0,207.1,207.93,25161.0,194.9378,195.6433,194.7967,195.5774,25161.0
2018-06-11 10:10:00,207.9,208.16,207.81,208.0,24051.0,195.5492,195.7938,195.4645,195.6433,24051.0
2018-06-11 10:20:00,208.0,208.32,207.97,208.0,12873.0,195.6433,195.9443,195.615,195.6433,12873.0
2018-06-11 10:30:00,208.03,208.2,207.82,207.84,12900.0,195.6715,195.8314,195.474,195.4928,12900.0
2018-06-11 10:40:00,207.81,207.92,207.77,207.78,17274.0,195.4645,195.568,195.4269,195.4363,17274.0
2018-06-11 10:50:00,207.77,207.79,207.34,207.34,11949.0,195.4269,195.4457,195.0225,195.0225,11949.0
2018-06-11 11:00:00,207.37,207.51,207.2,207.37,13024.0,195.0507,195.1824,194.8908,195.0507,13024.0
2018-06-11 11:10:00,207.37,207.46,207.26,207.46,5984.0,195.0507,195.1353,194.9472,195.1353,5984.0
2018-06-11 11:20:00,207.46,207.66,207.46,207.47,10525.0,195.1353,195.3235,195.1353,195.1447,10525.0
2018-06-11 11:30:00,207.47,207.52,206.97,207.52,12785.0,195.1447,195.1918,194.6745,195.1918,12785.0
2018-06-11 11:40:00,207.57,208.05,207.55,207.8,19453.0,195.2388,195.6903,195.22,195.4551,19453.0
2018-06-11 11:50:00,207.71,207.71,207.41,207.53,9421.0,195.3705,195.3705,195.0883,195.2012,9421.0
2018-06-11 12:00:00,207.58,207.69,207.43,207.69,6483.0,195.2482,195.3517,195.1071,195.3517,6483.0
2018-06-11 12:10:00,207.73,207.77,207.64,207.7,11630.0,195.3893,195.4269,195.3046,195.3611,11630.0
2018-06-11 12:20:00,207.7,207.92,207.67,207.92,6893.0,195.3611,195.568,195.3329,195.568,6893.0
2018-06-11 12:30:00,207.93,208.05,207.86,208.0,9768.0,195.5774,195.6903,195.5116,195.6433,9768.0
2018-06-11 12:40:00,207.95,208.04,207.92,208.02,10051.0,195.5962,195.6809,195.568,195.6621,10051.0
2018-06-11 12:50:00,208.04,208.31,207.98,208.24,14056.0,195.6809,195.9348,195.6244,195.869,14056.0
2018-06-11 13:00:00,208.27,208.27,208.03,208.18,8098.0,195.8972,195.8972,195.6715,195.8126,8098.0
2018-06-11 13:10:00,208.16,208.33,208.13,208.28,11804.0,195.7938,195.9537,195.7655,195.9066,11804.0
2018-06-11 13:20:00,208.31,208.5,208.24,208.5,14050.0,195.9348,196.1136,195.869,196.1136,14050.0
2018-06-11 13:30:00,208.45,208.57,208.4,208.46,13800.0,196.0665,196.1794,196.0195,196.0759,13800.0
2018-06-11 13:40:00,208.44,208.48,208.27,208.34,13641.0,196.0571,196.0947,195.8972,195.9631,13641.0
2018-06-11 13:50:00,208.34,208.34,208.14,208.3,7168.0,195.9631,195.9631,195.7749,195.9254,7168.0
2018-06-11 14:00:00,208.33,208.41,208.19,208.39,17251.0,195.9537,196.0289,195.822,196.0101,17251.0
2018-06-11 14:10:00,208.36,208.36,208.05,208.12,13599.0,195.9819,195.9819,195.6903,195.7561,13599.0
2018-06-11 14:20:00,208.07,208.09,207.89,207.94,18532.0,195.7091,195.7279,195.5398,195.5868,18532.0
2018-06-11 14:30:00,207.95,208.02,207.84,207.84,22556.0,195.5962,195.6621,195.4928,195.4928,22556.0
2018-06-11 14:40:00,207.84,207.89,207.73,207.8,11836.0,195.4928,195.5398,195.3893,195.4551,11836.0
2018-06-11 14:50:00,207.78,207.84,207.7,207.78,11379.0,195.4363,195.4928,195.3611,195.4363,11379.0
2018-06-11 15:00:00,207.78,207.89,207.77,207.88,9063.0,195.4363,195.5398,195.4269,195.5304,9063.0
2018-06-11 15:10:00,207.86,207.93,207.83,207.86,15072.0,195.5116,195.5774,195.4834,195.5116,15072.0
2018-06-11 15:20:00,207.88,207.99,207.84,207.94,17239.0,195.5304,195.6339,195.4928,195.5868,17239.0
2018-06-11 15:30:00,207.92,207.93,207.81,207.84,14843.0,195.568,195.5774,195.4645,195.4928,14843.0
2018-06-11 15:40:00,207.81,207.83,207.74,207.77,47982.0,195.4645,195.4834,195.3987,195.4269,47982.0
2018-06-11 15:50:00,207.76,207.91,207.44,207.49,102159.0,195.4175,195.5586,195.1165,195.1636,102159.0
2018-06-12 09:30:00,208.5,208.81,207.5,208.79,77258.0,196.1136,196.4051,195.173,196.3863,77258.0
2018-06-12 09:40:00,208.72,208.72,207.22,207.44,31716.0,196.3205,196.3205,194.9096,195.1165,31716.0
2018-06-12 09:50:00,207.53,207.57,207.08,207.13,15748.0,195.2012,195.2388,194.7779,194.8249,15748.0
2018-06-12 10:00:00,207.0,207.74,206.92,207.4,31217.0,194.7027,195.3987,194.6274,195.0789,31217.0
2018-06-12 10:10:00,207.4,207.59,207.38,207.5,18850.0,195.0789,195.2576,195.0601,195.173,18850.0
2018-06-12 10:20:00,207.47,207.5,206.86,206.92,22371.0,195.1447,195.173,194.571,194.6274,22371.0
2018-06-12 10:30:00,206.93,207.09,206.53,206.61,18710.0,194.6368,194.7873,194.2606,194.3358,18710.0
2018-06-12 10:40:00,206.58,206.82,206.55,206.64,23792.0,194.3076,194.5334,194.2794,194.3641,23792.0
2018-06-12 10:50:00,206.66,206.84,206.51,206.56,22397.0,194.3829,194.5522,194.2418,194.2888,22397.0
2018-06-12 11:00:00,206.58,206.73,206.38,206.67,13870.0,194.3076,194.4487,194.1195,194.3923,13870.0
2018-06-12 11:10:00,206.67,206.72,206.48,206.58,19287.0,194.3923,194.4393,194.2136,194.3076,19287.0
2018-06-12 11:20:00,206.61,206.74,206.56,206.58,12172.0,194.3358,194.4581,194.2888,194.3076,12172.0
2018-06-12 11:30:00,206.58,206.73,206.54,206.66,14711.0,194.3076,194.4487,194.27,194.3829,14711.0
2018-06-12 11:40:00,206.64,206.76,206.6,206.72,11353.0,194.3641,194.4769,194.3264,194.4393,11353.0
2018-06-12 11:50:00,206.73,207.03,206.7,206.99,12161.0,194.4487,194.7309,194.4205,194.6933,12161.0
2018-06-12 12:00:00,207.0,207.0,206.76,206.76,14459.0,194.7027,194.7027,194.4769,194.4769,14459.0
2018-06-12 12:10:00,206.79,206.88,206.66,206.8,13499.0,194.5051,194.5898,194.3829,194.5146,13499.0
2018-06-12 12:20:00,206.85,206.95,206.82,206.92,7500.0,194.5616,194.6556,194.5334,194.6274,7500.0
2018-06-12 12:30:00,206.92,207.06,206.92,207.02,8931.0,194.6274,194.7591,194.6274,194.7215,8931.0
2018-06-12 12:40:00,206.98,207.09,206.94,207.09,9041.0,194.6839,194.7873,194.6462,194.7873,9041.0
2018-06-12 12:50:00,207.13,207.36,207.13,207.26,9232.0,194.8249,195.0413,194.8249,194.9472,9232.0
2018-06-12 13:00:00,207.26,207.26,207.11,207.14,10344.0,194.9472,194.9472,194.8061,194.8344,10344.0
2018-06-12 13:10:00,207.2,207.28,207.12,207.13,14943.0,194.8908,194.966,194.8155,194.8249,14943.0
2018-06-12 13:20:00,207.12,207.28,207.11,207.18,9347.0,194.8155,194.966,194.8061,194.872,9347.0
2018-06-12 13:30:00,207.15,207.23,207.12,207.19,11625.0,194.8438,194.919,194.8155,194.8814,11625.0
2018-06-12 13:40:00,207.16,207.24,207.16,207.16,8113.0,194.8532,194.9284,194.8532,194.8532,8113.0
2018-06-12 13:50:00,207.21,207.39,207.2,207.32,10909.0,194.9002,195.0695,194.8908,195.0037,10909.0
2018-06-12 14:00:00,207.3,207.44,207.25,207.4,7210.0,194.9848,195.1165,194.9378,195.0789,7210.0
2018-06-12 14:10:00,207.39,207.47,207.31,207.36,25135.0,195.0695,195.1447,194.9943,195.0413,25135.0
2018-06-12 14:20:00,207.33,207.34,206.99,206.99,8198.0,195.0131,195.0225,194.6933,194.6933,8198.0
2018-06-12 14:30:00,206.98,207.09,206.85,207.0,8797.0,194.6839,194.7873,194.5616,194.7027,8797.0
2018-06-12 14:40:00,207.0,207.02,206.95,207.01,7978.0,194.7027,194.7215,194.6556,194.7121,7978.0
2018-06-12 14:50:00,206.99,206.99,206.66,206.68,11898.0,194.6933,194.6933,194.3829,194.4017,11898.0
2018-06-12 15:00:00,206.62,206.97,206.61,206.81,16559.0,194.3452,194.6745,194.3358,194.524,16559.0
2018-06-12 15:10:00,206.82,206.94,206.77,206.91,18224.0,194.5334,194.6462,194.4863,194.618,18224.0
2018-06-12 15:20:00,206.91,207.16,206.9,207.1,20178.0,194.618,194.8532,194.6086,194.7967,20178.0
2018-06-12 15:30:00,207.12,207.15,207.03,207.13,22603.0,194.8155,194.8438,194.7309,194.8249,22603.0
2018-06-12 15:40:00,207.15,207.27,207.0,207.14,27486.0,194.8438,194.9566,194.7027,194.8344,27486.0
2018-06-12 15:50:00,207.16,207.47,207.16,207.37,95288.0,194.8532,195.1447,194.8532,195.0507,95288.0
2018-06-13 09:30:00,207.45,208.58,207.05,208.54,21459.0,195.1259,196.1888,194.7497,196.1512,21459.0
2018-06-13 09:40:00,208.51,208.51,208.06,208.12,10480.0,196.123,196.123,195.6997,195.7561,10480.0
2018-06-13 09:50:00,208.13,208.25,207.32,207.42,11087.0,195.7655,195.8784,195.0037,195.0977,11087.0
2018-06-13 10:00:00,207.4,207.56,207.17,207.46,14945.0,195.0789,195.2294,194.8626,195.1353,14945.0
2018-06-13 10:10:00,207.42,207.73,207.42,207.65,6432.0,195.0977,195.3893,195.0977,195.3141,6432.0
2018-06-13 10:20:00,207.63,207.72,207.47,207.48,6922.0,195.2952,195.3799,195.1447,195.1542,6922.0
2018-06-13 10:30:00,207.5,207.66,207.34,207.34,11390.0,195.173,195.3235,195.0225,195.0225,11390.0
2018-06-13 10:40:00,207.36,207.36,207.06,207.13,15886.0,195.0413,195.0413,194.7591,194.8249,15886.0
2018-06-13 10:50:00,207.14,207.38,207.13,207.3,8520.0,194.8344,195.0601,194.8249,194.9848,8520.0
2018-06-13 11:00:00,207.27,207.41,207.25,207.3,17325.0,194.9566,195.0883,194.9378,194.9848,17325.0
2018-06-13 11:10:00,207.29,207.94,207.23,207.81,9250.0,194.9754,195.5868,194.919,195.4645,9250.0
2018-06-13 11:20:00,207.76,207.85,207.71,207.79,5265.0,195.4175,195.5022,195.3705,195.4457,5265.0
2018-06-13 11:30:00,207.76,207.97,207.69,207.85,24012.0,195.4175,195.615,195.3517,195.5022,24012.0
2018-06-13 11:40:00,207.85,207.96,207.83,207.91,17425.0,195.5022,195.6056,195.4834,195.5586,17425.0
2018-06-13 11:50:00,207.92,208.08,207.84,207.87,6724.0,195.568,195.7185,195.4928,195.521,6724.0
2018-06-13 12:00:00,207.86,207.95,207.82,207.9,6887.0,195.5116,195.5962,195.474,195.5492,6887.0
2018-06-13 12:10:00,207.86,208.12,207.82,208.09,12605.0,195.5116,195.7561,195.474,195.7279,12605.0
2018-06-13 12:20:00,208.15,208.17,207.98,208.1,4906.0,195.7844,195.8032,195.6244,195.7373,4906.0
2018-06-13 12:30:00,208.11,208.27,208.02,208.16,5599.0,195.7467,195.8972,195.6621,195.7938,5599.0
2018-06-13 12:40:00,208.16,208.27,208.12,208.18,17471.0,195.7938,195.8972,195.7561,195.8126,17471.0
2018-06-13 12:50:00,208.17,208.21,208.12,208.21,11345.0,195.8032,195.8408,195.7561,195.8408,11345.0
2018-06-13 13:00:00,208.21,208.6,208.18,208.28,10544.0,195.8408,196.2076,195.8126,195.9066,10544.0
2018-06-13 13:10:00,208.32,208.5,208.27,208.33,6316.0,195.9443,196.1136,195.8972,195.9537,6316.0
2018-06-13 13:20:00,208.3,208.43,208.24,208.39,2500.0,195.9254,196.0477,195.869,196.0101,2500.0
2018-06-13 13:30:00,208.38,208.46,208.32,208.41,4657.0,196.0007,196.0759,195.9443,196.0289,4657.0
2018-06-13 13:40:00,208.42,208.46,208.37,208.43,2453.0,196.0383,196.0759,195.9913,196.0477,2453.0
2018-06-13 13:50:00,208.38,208.39,208.26,208.3,7391.0,196.0007,196.0101,195.8878,195.9254,7391.0
2018-06-13 14:00:00,208.28,208.37,208.05,208.1,20979.0,195.9066,195.9913,195.6903,195.7373,20979.0
2018-06-13 14:10:00,208.1,208.33,208.02,208.2,7985.0,195.7373,195.9537,195.6621,195.8314,7985.0
2018-06-13 14:20:00,208.13,208.46,207.95,208.17,64276.0,195.7655,196.0759,195.5962,195.8032,64276.0
2018-06-13 14:30:00,208.1,208.66,208.1,208.64,17035.0,195.7373,196.2641,195.7373,196.2452,17035.0
2018-06-13 14:40:00,208.7,208.77,208.26,208.35,9524.0,196.3017,196.3675,195.8878,195.9725,9524.0
2018-06-13 14:50:00,208.34,208.39,208.1,208.14,6901.0,195.9631,196.0101,195.7373,195.7749,6901.0
2018-06-13 15:00:00,208.2,208.59,208.2,208.59,9508.0,195.8314,196.1982,195.8314,196.1982,9508.0
2018-06-13 15:10:00,208.43,208.55,208.17,208.17,10658.0,196.0477,196.1606,195.8032,195.8032,10658.0
2018-06-13 15:20:00,208.24,208.3,207.86,207.9,26344.0,195.869,195.9254,195.5116,195.5492,26344.0
2018-06-13 15:30:00,207.9,207.96,207.82,207.84,12292.0,195.5492,195.6056,195.474,195.4928,12292.0
2018-06-13 15:40:00,207.84,208.01,207.67,207.72,25512.0,195.4928,195.6527,195.3329,195.3799,25512.0
2018-06-13 15:50:00,207.7,207.86,207.34,207.5,86359.0,195.3611,195.5116,195.0225,195.173,86359.0
2018-06-14 09:30:00,208.79,208.98,208.13,208.29,44307.0,196.3863,196.565,195.7655,195.916,44307.0
2018-06-14 09:40:00,208.44,208.48,208.13,208.48,3848.0,196.0571,196.0947,195.7655,196.0947,3848.0
2018-06-14 09:50:00,208.4,208.44,207.55,207.55,5860.0,196.0195,196.0571,195.22,195.22,5860.0
2018-06-14 10:00:00,207.69,208.02,207.53,207.78,13679.0,195.3517,195.6621,195.2012,195.4363,13679.0
2018-06-14 10:10:00,207.73,207.73,207.22,207.27,6839.0,195.3893,195.3893,194.9096,194.9566,6839.0
2018-06-14 10:20:00,207.2,207.54,207.15,207.35,5125.0,194.8908,195.2106,194.8438,195.0319,5125.0
2018-06-14 10:30:00,207.28,207.29,207.03,207.06,5130.0,194.966,194.9754,194.7309,194.7591,5130.0
2018-06-14 10:40:00,207.06,207.17,206.83,206.9,14500.0,194.7591,194.8626,194.5428,194.6086,14500.0
2018-06-14 10:50:00,206.85,206.96,206.49,206.5,11014.0,194.5616,194.665,194.223,194.2324,11014.0
2018-06-14 11:00:00,206.53,206.84,206.29,206.78,9065.0,194.2606,194.5522,194.0348,194.4957,9065.0
2018-06-14 11:10:00,206.93,207.1,206.79,206.93,6360.0,194.6368,194.7967,194.5051,194.6368,6360.0
2018-06-14 11:20:00,206.94,207.21,206.91,207.11,4508.0,194.6462,194.9002,194.618,194.8061,4508.0
2018-06-14 11:30:00,207.08,207.1,206.8,207.07,14537.0,194.7779,194.7967,194.5146,194.7685,14537.0
2018-06-14 11:40:00,207.14,207.2,206.9,206.94,10906.0,194.8344,194.8908,194.6086,194.6462,10906.0
2018-06-14 11:50:00,206.94,207.0,206.73,206.83,6649.0,194.6462,194.7027,194.4487,194.5428,6649.0
2018-06-14 12:00:00,206.88,206.88,206.52,206.68,13179.0,194.5898,194.5898,194.2512,194.4017,13179.0
2018-06-14 12:10:00,206.65,206.78,206.6,206.67,6715.0,194.3735,194.4957,194.3264,194.3923,6715.0
2018-06-14 12:20:00,206.68,206.79,206.55,206.72,8999.0,194.4017,194.5051,194.2794,194.4393,8999.0
2018-06-14 12:30:00,206.59,206.88,206.55,206.77,4724.0,194.317,194.5898,194.2794,194.4863,4724.0
2018-06-14 12:40:00,206.77,207.05,206.77,206.95,8084.0,194.4863,194.7497,194.4863,194.6556,8084.0
2018-06-14 12:50:00,206.96,207.12,206.87,206.97,6922.0,194.665,194.8155,194.5804,194.6745,6922.0
2018-06-14 13:00:00,207.01,207.35,206.91,207.28,7223.0,194.7121,195.0319,194.618,194.966,7223.0
2018-06-14 13:10:00,207.29,207.53,207.28,207.53,7122.0,194.9754,195.2012,194.966,195.2012,7122.0
2018-06-14 13:20:00,207.59,207.7,207.59,207.69,5966.0,195.2576,195.3611,195.2576,195.3517,5966.0
2018-06-14 13:30:00,207.77,207.92,207.62,207.63,5940.0,195.4269,195.568,195.2858,195.2952,5940.0
2018-06-14 13:40:00,207.64,207.84,207.6,207.81,5777.0,195.3046,195.4928,195.267,195.4645,5777.0
2018-06-14 13:50:00,207.83,207.83,207.57,207.57,7651.0,195.4834,195.4834,195.2388,195.2388,7651.0
2018-06-14 14:00:00,207.62,207.63,207.14,207.16,13710.0,195.2858,195.2952,194.8344,194.8532,13710.0
2018-06-14 14:10:00,207.18,207.25,207.11,207.25,8221.0,194.872,194.9378,194.8061,194.9378,8221.0
2018-06-14 14:20:00,207.27,207.55,207.26,207.34,8480.0,194.9566,195.22,194.9472,195.0225,8480.0
2018-06-14 14:30:00,207.43,207.43,207.13,207.23,10097.0,195.1071,195.1071,194.8249,194.919,10097.0
2018-06-14 14:40:00,207.23,207.28,207.13,207.14,6479.0,194.919,194.966,194.8249,194.8344,6479.0
2018-06-14 14:50:00,207.15,207.19,206.9,206.9,6052.0,194.8438,194.8814,194.6086,194.6086,6052.0
2018-06-14 15:00:00,206.88,207.02,206.71,207.02,9570.0,194.5898,194.7215,194.4299,194.7215,9570.0
2018-06-14 15:10:00,206.97,207.06,206.96,207.04,12285.0,194.6745,194.7591,194.665,194.7403,12285.0
2018-06-14 15:20:00,207.04,207.28,206.98,207.23,14586.0,194.7403,194.966,194.6839,194.919,14586.0
2018-06-14 15:30:00,207.23,207.29,207.13,207.26,22665.0,194.919,194.9754,194.8249,194.9472,22665.0
2018-06-14 15:40:00,207.26,207.56,207.26,207.55,24179.0,194.9472,195.2294,194.9472,195.22,24179.0
2018-06-14 15:50:00,207.53,207.53,207.3,207.39,75034.0,195.2012,195.2012,194.9848,195.0695,75034.0
2018-06-15 09:30:00,206.23,207.07,205.84,206.92,286836.0,193.9784,194.7685,193.6116,194.6274,286836.0
2018-06-15 09:40:00,206.63,207.52,206.38,207.39,9236.0,194.3546,195.1918,194.1195,195.0695,9236.0
2018-06-15 09:50:00,207.37,207.62,207.22,207.62,12216.0,195.0507,195.2858,194.9096,195.2858,12216.0
2018-06-15 10:00:00,207.52,207.85,207.31,207.58,14684.0,195.1918,195.5022,194.9943,195.2482,14684.0
2018-06-15 10:10:00,207.61,207.92,207.51,207.92,6729.0,195.2764,195.568,195.1824,195.568,6729.0
2018-06-15 10:20:00,207.83,208.8,207.81,208.7,43959.0,195.4834,196.3957,195.4645,196.3017,43959.0
2018-06-15 10:30:00,208.67,208.81,207.4,207.5,24161.0,196.2735,196.4051,195.0789,195.173,24161.0
2018-06-15 10:40:00,207.46,207.89,207.37,207.82,8433.0,195.1353,195.5398,195.0507,195.474,8433.0
2018-06-15 10:50:00,207.83,207.92,207.53,207.74,6957.0,195.4834,195.568,195.2012,195.3987,6957.0
2018-06-15 11:00:00,207.72,207.81,207.46,207.57,8521.0,195.3799,195.4645,195.1353,195.2388,8521.0
2018-06-15 11:10:00,207.54,207.61,207.38,207.43,4900.0,195.2106,195.2764,195.0601,195.1071,4900.0
2018-06-15 11:20:00,207.45,207.68,207.23,207.23,6648.0,195.1259,195.3423,194.919,194.919,6648.0
2018-06-15 11:30:00,207.24,207.42,207.1,207.31,10180.0,194.9284,195.0977,194.7967,194.9943,10180.0
2018-06-15 11:40:00,207.39,207.54,207.35,207.48,5964.0,195.0695,195.2106,195.0319,195.1542,5964.0
2018-06-15 11:50:00,207.48,207.68,207.46,207.53,14254.0,195.1542,195.3423,195.1353,195.2012,14254.0
2018-06-15 12:00:00,207.56,207.61,207.28,207.34,10234.0,195.2294,195.2764,194.966,195.0225,10234.0
2018-06-15 12:10:00,207.34,207.56,207.3,207.52,9078.0,195.0225,195.2294,194.9848,195.1918,9078.0
2018-06-15 12:20:00,207.51,207.58,207.4,207.44,9125.0,195.1824,195.2482,195.0789,195.1165,9125.0
2018-06-15 12:30:00,207.52,207.52,207.45,207.49,2700.0,195.1918,195.1918,195.1259,195.1636,2700.0
2018-06-15 12:40:00,207.52,207.57,207.39,207.47,7851.0,195.1918,195.2388,195.0695,195.1447,7851.0
2018-06-15 12:50:00,207.53,207.58,207.5,207.54,6589.0,195.2012,195.2482,195.173,195.2106,6589.0
2018-06-15 13:00:00,207.52,207.56,207.42,207.5,8342.0,195.1918,195.2294,195.0977,195.173,8342.0
2018-06-15 13:10:00,207.52,207.55,207.46,207.5,7298.0,195.1918,195.22,195.1353,195.173,7298.0
2018-06-15 13:20:00,207.53,207.55,207.43,207.48,2911.0,195.2012,195.22,195.1071,195.1542,2911.0
2018-06-15 13:30:00,207.47,207.55,207.43,207.49,3624.0,195.1447,195.22,195.1071,195.1636,3624.0
2018-06-15 13:40:00,207.47,207.52,207.41,207.48,8212.0,195.1447,195.1918,195.0883,195.1542,8212.0
2018-06-15 13:50:00,207.48,207.49,207.4,207.46,6929.0,195.1542,195.1636,195.0789,195.1353,6929.0
2018-06-15 14:00:00,207.51,207.56,207.39,207.55,6533.0,195.1824,195.2294,195.0695,195.22,6533.0
2018-06-15 14:10:00,207.53,207.57,207.48,207.5,11102.0,195.2012,195.2388,195.1542,195.173,11102.0
2018-06-15 14:20:00,207.53,208.14,207.5,208.13,51788.0,195.2012,195.7749,195.173,195.7655,51788.0
2018-06-15 14:30:00,208.05,208.19,207.92,207.95,5075.0,195.6903,195.822,195.568,195.5962,5075.0
2018-06-15 14:40:00,208.0,208.19,207.96,208.02,5802.0,195.6433,195.822,195.6056,195.6621,5802.0
2018-06-15 14:50:00,208.02,208.16,208.02,208.1,4704.0,195.6621,195.7938,195.6621,195.7373,4704.0
2018-06-15 15:00:00,208.04,208.1,207.96,207.98,8533.0,195.6809,195.7373,195.6056,195.6244,8533.0
2018-06-15 15:10:00,207.96,208.01,207.82,207.83,3601.0,195.6056,195.6527,195.474,195.4834,3601.0
2018-06-15 15:20:00,207.81,208.15,207.8,208.14,8673.0,195.4645,195.7844,195.4551,195.7749,8673.0
2018-06-15 15:30:00,208.1,208.1,207.91,208.05,20176.0,195.7373,195.7373,195.5586,195.6903,20176.0
2018-06-15 15:40:00,208.07,208.19,207.94,208.15,19395.0,195.7091,195.822,195.5868,195.7844,19395.0
2018-06-15 15:50:00,208.14,208.69,207.92,208.55,186937.0,195.7749,196.2923,195.568,196.1606,186937.0
2018-06-18 09:30:00,207.3,207.63,205.58,206.35,17894.0,194.9848,195.2952,193.367,194.0913,17894.0
2018-06-18 09:40:00,206.95,207.36,206.89,207.05,3000.0,194.6556,195.0413,194.5992,194.7497,3000.0
2018-06-18 09:50:00,207.11,207.13,206.51,206.61,12480.0,194.8061,194.8249,194.2418,194.3358,12480.0
2018-06-18 10:00:00,206.66,206.89,206.65,206.67,5605.0,194.3829,194.5992,194.3735,194.3923,5605.0
2018-06-18 10:10:00,206.67,207.14,206.64,206.97,9143.0,194.3923,194.8344,194.3641,194.6745,9143.0
2018-06-18 10:20:00,206.94,207.3,206.94,207.16,4502.0,194.6462,194.9848,194.6462,194.8532,4502.0
2018-06-18 10:30:00,207.11,207.14,206.78,207.06,14724.0,194.8061,194.8344,194.4957,194.7591,14724.0
2018-06-18 10:40:00,207.07,207.25,206.95,207.09,11074.0,194.7685,194.9378,194.6556,194.7873,11074.0
2018-06-18 10:50:00,207.05,207.42,207.01,207.38,11423.0,194.7497,195.0977,194.7121,195.0601,11423.0
2018-06-18 11:00:00,207.34,207.59,207.13,207.52,9005.0,195.0225,195.2576,194.8249,195.1918,9005.0
2018-06-18 11:10:00,207.54,207.56,207.16,207.25,8946.0,195.2106,195.2294,194.8532,194.9378,8946.0
2018-06-18 11:20:00,207.23,207.26,207.05,207.09,8509.0,194.919,194.9472,194.7497,194.7873,8509.0
2018-06-18 11:30:00,207.13,207.28,207.07,207.22,6526.0,194.8249,194.966,194.7685,194.9096,6526.0
2018-06-18 11:40:00,207.3,207.58,207.29,207.35,10929.0,194.9848,195.2482,194.9754,195.0319,10929.0
2018-06-18 11:50:00,207.5,207.53,207.18,207.25,6600.0,195.173,195.2012,194.872,194.9378,6600.0
2018-06-18 12:00:00,207.25,207.53,207.04,207.52,10820.0,194.9378,195.2012,194.7403,195.1918,10820.0
2018-06-18 12:10:00,207.54,207.75,207.4,207.43,18223.0,195.2106,195.4081,195.0789,195.1071,18223.0
2018-06-18 12:20:00,207.43,207.48,207.27,207.34,9010.0,195.1071,195.1542,194.9566,195.0225,9010.0
2018-06-18 12:30:00,207.32,207.48,207.29,207.32,8225.0,195.0037,195.1542,194.9754,195.0037,8225.0
2018-06-18 12:40:00,207.36,207.38,207.16,207.17,7330.0,195.0413,195.0601,194.8532,194.8626,7330.0
2018-06-18 12:50:00,207.2,207.23,207.05,207.22,25793.0,194.8908,194.919,194.7497,194.9096,25793.0
2018-06-18 13:00:00,207.25,207.27,207.11,207.27,21848.0,194.9378,194.9566,194.8061,194.9566,21848.0
2018-06-18 13:10:00,207.24,207.38,207.24,207.31,7660.0,194.9284,195.0601,194.9284,194.9943,7660.0
2018-06-18 13:20:00,207.38,208.01,207.38,207.72,43527.0,195.0601,195.6527,195.0601,195.3799,43527.0
2018-06-18 13:30:00,207.72,207.83,207.5,207.58,6505.0,195.3799,195.4834,195.173,195.2482,6505.0
2018-06-18 13:40:00,207.59,207.78,207.5,207.77,10258.0,195.2576,195.4363,195.173,195.4269,10258.0
2018-06-18 13:50:00,207.69,207.75,207.56,207.67,9452.0,195.3517,195.4081,195.2294,195.3329,9452.0
2018-06-18 14:00:00,207.65,207.79,207.58,207.76,7400.0,195.3141,195.4457,195.2482,195.4175,7400.0
2018-06-18 14:10:00,207.78,207.83,207.5,207.64,7477.0,195.4363,195.4834,195.173,195.3046,7477.0
2018-06-18 14:20:00,207.61,207.61,207.49,207.49,5261.0,195.2764,195.2764,195.1636,195.1636,5261.0
2018-06-18 14:30:00,207.53,207.55,207.35,207.39,8587.0,195.2012,195.22,195.0319,195.0695,8587.0
2018-06-18 14:40:00,207.41,207.46,207.19,207.23,7857.0,195.0883,195.1353,194.8814,194.919,7857.0
2018-06-18 14:50:00,207.22,207.32,207.14,207.18,14902.0,194.9096,195.0037,194.8344,194.872,14902.0
2018-06-18 15:00:00,207.14,207.14,206.98,207.06,13717.0,194.8344,194.8344,194.6839,194.7591,13717.0
2018-06-18 15:10:00,207.08,207.29,207.03,207.16,7872.0,194.7779,194.9754,194.7309,194.8532,7872.0
2018-06-18 15:20:00,207.15,207.25,207.13,207.17,8471.0,194.8438,194.9378,194.8249,194.8626,8471.0
2018-06-18 15:30:00,207.21,207.47,207.05,207.47,24122.0,194.9002,195.1447,194.7497,195.1447,24122.0
2018-06-18 15:40:00,207.44,207.71,207.43,207.7,43266.0,195.1165,195.3705,195.1071,195.3611,43266.0
2018-06-18 15:50:00,207.7,207.73,207.47,207.6,62075.0,195.3611,195.3893,195.1447,195.267,62075.0
2018-06-19 09:30:00,206.11,206.36,205.13,206.36,18572.0,193.8655,194.1007,192.9438,194.1007,18572.0
2018-06-19 09:40:00,206.25,206.47,205.86,206.31,11546.0,193.9972,194.2042,193.6304,194.0537,11546.0
2018-06-19 09:50:00,206.34,206.34,205.87,206.17,7606.0,194.0819,194.0819,193.6398,193.922,7606.0
2018-06-19 10:00:00,206.22,206.24,205.79,205.87,15267.0,193.969,193.9878,193.5646,193.6398,15267.0
2018-06-19 10:10:00,205.88,206.02,205.58,205.73,21525.0,193.6492,193.7809,193.367,193.5081,21525.0
2018-06-19 10:20:00,205.75,205.79,205.41,205.52,11194.0,193.5269,193.5646,193.2071,193.3106,11194.0
2018-06-19 10:30:00,205.54,205.75,205.34,205.41,8582.0,193.3294,193.5269,193.1413,193.2071,8582.0
2018-06-19 10:40:00,205.35,206.08,205.31,206.02,7522.0,193.1507,193.8373,193.1131,193.7809,7522.0
2018-06-19 10:50:00,205.99,206.32,205.93,206.21,9603.0,193.7527,194.0631,193.6962,193.9596,9603.0
2018-06-19 11:00:00,206.18,206.5,206.16,206.5,9957.0,193.9314,194.2324,193.9126,194.2324,9957.0
2018-06-19 11:10:00,206.5,206.93,206.38,206.93,9272.0,194.2324,194.6368,194.1195,194.6368,9272.0
2018-06-19 11:20:00,206.84,207.0,206.7,206.85,8233.0,194.5522,194.7027,194.4205,194.5616,8233.0
2018-06-19 11:30:00,206.85,206.96,206.52,206.79,7198.0,194.5616,194.665,194.2512,194.5051,7198.0
2018-06-19 11:40:00,206.78,207.18,206.75,207.11,9416.0,194.4957,194.872,194.4675,194.8061,9416.0
2018-06-19 11:50:00,207.09,207.25,207.07,207.17,9126.0,194.7873,194.9378,194.7685,194.8626,9126.0
2018-06-19 12:00:00,207.15,207.18,206.81,207.07,6004.0,194.8438,194.872,194.524,194.7685,6004.0
2018-06-19 12:10:00,206.99,207.14,206.88,206.98,10004.0,194.6933,194.8344,194.5898,194.6839,10004.0
2018-06-19 12:20:00,207.01,207.1,206.98,207.03,7123.0,194.7121,194.7967,194.6839,194.7309,7123.0
2018-06-19 12:30:00,207.1,207.11,206.78,206.92,7177.0,194.7967,194.8061,194.4957,194.6274,7177.0
2018-06-19 12:40:00,206.85,206.97,206.63,206.63,5860.0,194.5616,194.6745,194.3546,194.3546,5860.0
2018-06-19 12:50:00,206.66,206.89,206.61,206.89,6874.0,194.3829,194.5992,194.3358,194.5992,6874.0
2018-06-19 13:00:00,207.03,207.03,206.89,207.03,7129.0,194.7309,194.7309,194.5992,194.7309,7129.0
2018-06-19 13:10:00,207.04,207.31,207.01,207.09,8102.0,194.7403,194.9943,194.7121,194.7873,8102.0
2018-06-19 13:20:00,207.09,207.09,206.83,207.05,6845.0,194.7873,194.7873,194.5428,194.7497,6845.0
2018-06-19 13:30:00,207.04,207.13,206.9,207.11,7739.0,194.7403,194.8249,194.6086,194.8061,7739.0
2018-06-19 13:40:00,207.13,207.29,207.13,207.29,5772.0,194.8249,194.9754,194.8249,194.9754,5772.0
2018-06-19 13:50:00,207.29,207.32,206.99,207.1,5332.0,194.9754,195.0037,194.6933,194.7967,5332.0
2018-06-19 14:00:00,207.02,207.13,206.98,207.13,9736.0,194.7215,194.8249,194.6839,194.8249,9736.0
2018-06-19 14:10:00,207.1,207.29,207.02,207.04,5697.0,194.7967,194.9754,194.7215,194.7403,5697.0
2018-06-19 14:20:00,207.05,207.16,206.98,207.09,8296.0,194.7497,194.8532,194.6839,194.7873,8296.0
2018-06-19 14:30:00,207.04,207.25,207.03,207.15,10466.0,194.7403,194.9378,194.7309,194.8438,10466.0
2018-06-19 14:40:00,207.13,207.18,207.0,207.07,10466.0,194.8249,194.872,194.7027,194.7685,10466.0
2018-06-19 14:50:00,207.07,207.3,207.04,207.22,9934.0,194.7685,194.9848,194.7403,194.9096,9934.0
2018-06-19 15:00:00,207.2,207.31,207.15,207.3,10277.0,194.8908,194.9943,194.8438,194.9848,10277.0
2018-06-19 15:10:00,207.31,207.31,207.1,207.1,16904.0,194.9943,194.9943,194.7967,194.7967,16904.0
2018-06-19 15:20:00,207.1,207.19,207.1,207.1,22976.0,194.7967,194.8814,194.7967,194.7967,22976.0
2018-06-19 15:30:00,207.1,207.2,207.1,207.11,21694.0,194.7967,194.8908,194.7967,194.8061,21694.0
2018-06-19 15:40:00,207.1,207.1,206.7,206.8,23904.0,194.7967,194.7967,194.4205,194.5146,23904.0
2018-06-19 15:50:00,206.8,207.28,206.8,207.24,69298.0,194.5146,194.966,194.5146,194.9284,69298.0
2018-06-20 09:30:00,208.11,208.68,207.91,208.34,25430.0,195.7467,196.2829,195.5586,195.9631,25430.0
2018-06-20 09:40:00,208.63,208.7,208.35,208.54,3612.0,196.2358,196.3017,195.9725,196.1512,3612.0
2018-06-20 09:50:00,208.54,208.8,208.12,208.12,5100.0,196.1512,196.3957,195.7561,195.7561,5100.0
2018-06-20 10:00:00,208.43,208.53,208.18,208.18,8776.0,196.0477,196.1418,195.8126,195.8126,8776.0
2018-06-20 10:10:00,208.21,208.21,207.4,207.6,26929.0,195.8408,195.8408,195.0789,195.267,26929.0
2018-06-20 10:20:00,207.6,207.6,206.27,206.92,17984.0,195.267,195.267,194.016,194.6274,17984.0
2018-06-20 10:30:00,206.97,207.15,206.91,207.01,9091.0,194.6745,194.8438,194.618,194.7121,9091.0
2018-06-20 10:40:00,207.11,207.11,206.49,206.58,19110.0,194.8061,194.8061,194.223,194.3076,19110.0
2018-06-20 10:50:00,206.65,207.33,206.65,207.07,9504.0,194.3735,195.0131,194.3735,194.7685,9504.0
2018-06-20 11:00:00,207.04,207.15,206.97,207.15,9155.0,194.7403,194.8438,194.6745,194.8438,9155.0
2018-06-20 11:10:00,207.18,207.24,206.92,207.0,9526.0,194.872,194.9284,194.6274,194.7027,9526.0
2018-06-20 11:20:00,207.06,207.26,207.06,207.13,5700.0,194.7591,194.9472,194.7591,194.8249,5700.0
2018-06-20 11:30:00,207.11,207.11,206.65,206.67,10044.0,194.8061,194.8061,194.3735,194.3923,10044.0
2018-06-20 11:40:00,206.65,206.8,206.59,206.73,7238.0,194.3735,194.5146,194.317,194.4487,7238.0
2018-06-20 11:50:00,206.71,207.19,206.67,207.19,6054.0,194.4299,194.8814,194.3923,194.8814,6054.0
2018-06-20 12:00:00,207.14,207.49,207.14,207.24,6478.0,194.8344,195.1636,194.8344,194.9284,6478.0
2018-06-20 12:10:00,207.24,207.37,207.21,207.37,4894.0,194.9284,195.0507,194.9002,195.0507,4894.0
2018-06-20 12:20:00,207.37,207.44,207.24,207.25,5536.0,195.0507,195.1165,194.9284,194.9378,5536.0
2018-06-20 12:30:00,207.3,207.3,207.0,207.06,10854.0,194.9848,194.9848,194.7027,194.7591,10854.0
2018-06-20 12:40:00,207.08,207.13,207.0,207.01,10309.0,194.7779,194.8249,194.7027,194.7121,10309.0
2018-06-20 12:50:00,207.0,207.05,206.93,206.97,6539.0,194.7027,194.7497,194.6368,194.6745,6539.0
2018-06-20 13:00:00,207.0,207.1,206.98,207.09,2600.0,194.7027,194.7967,194.6839,194.7873,2600.0
2018-06-20 13:10:00,207.05,207.13,207.01,207.1,5354.0,194.7497,194.8249,194.7121,194.7967,5354.0
2018-06-20 13:20:00,207.1,207.14,206.95,206.95,6174.0,194.7967,194.8344,194.6556,194.6556,6174.0
2018-06-20 13:30:00,207.0,207.19,206.99,207.19,8061.0,194.7027,194.8814,194.6933,194.8814,8061.0
2018-06-20 13:40:00,207.15,207.22,207.04,207.11,9726.0,194.8438,194.9096,194.7403,194.8061,9726.0
2018-06-20 13:50:00,207.13,207.16,207.04,207.05,5931.0,194.8249,194.8532,194.7403,194.7497,5931.0
2018-06-20 14:00:00,207.08,207.14,206.88,207.06,8100.0,194.7779,194.8344,194.5898,194.7591,8100.0
2018-06-20 14:10:00,207.08,207.35,207.02,207.35,6519.0,194.7779,195.0319,194.7215,195.0319,6519.0
2018-06-20 14:20:00,207.3,207.32,207.11,207.11,5051.0,194.9848,195.0037,194.8061,194.8061,5051.0
2018-06-20 14:30:00,207.14,207.18,206.8,206.88,5553.0,194.8344,194.872,194.5146,194.5898,5553.0
2018-06-20 14:40:00,206.89,206.94,206.64,206.67,5437.0,194.5992,194.6462,194.3641,194.3923,5437.0
2018-06-20 14:50:00,206.7,206.87,206.65,206.79,9208.0,194.4205,194.5804,194.3735,194.5051,9208.0
2018-06-20 15:00:00,206.75,206.86,206.63,206.86,5420.0,194.4675,194.571,194.3546,194.571,5420.0
2018-06-20 15:10:00,206.85,206.89,206.81,206.81,13417.0,194.5616,194.5992,194.524,194.524,13417.0
2018-06-20 15:20:00,206.77,206.84,206.74,206.76,7318.0,194.4863,194.5522,194.4581,194.4769,7318.0
2018-06-20 15:30:00,206.78,206.82,206.67,206.71,8661.0,194.4957,194.5334,194.3923,194.4299,8661.0
2018-06-20 15:40:00,206.71,206.71,206.49,206.49,15349.0,194.4299,194.4299,194.223,194.223,15349.0
2018-06-20 15:50:00,206.51,206.53,206.15,206.34,83567.0,194.2418,194.2606,193.9032,194.0819,83567.0
2018-06-21 09:30:00,206.42,207.16,206.36,206.94,24248.0,194.1571,194.8532,194.1007,194.6462,24248.0
2018-06-21 09:40:00,207.16,207.27,206.72,207.24,12636.0,194.8532,194.9566,194.4393,194.9284,12636.0
2018-06-21 09:50:00,207.17,207.46,207.01,207.01,23968.0,194.8626,195.1353,194.7121,194.7121,23968.0
2018-06-21 10:00:00,206.8,206.85,205.72,205.74,6731.0,194.5146,194.5616,193.4987,193.5175,6731.0
2018-06-21 10:10:00,205.73,206.25,205.58,205.58,8300.0,193.5081,193.9972,193.367,193.367,8300.0
2018-06-21 10:20:00,205.58,205.65,205.29,205.53,4737.0,193.367,193.4329,193.0943,193.32,4737.0
2018-06-21 10:30:00,205.52,205.8,205.28,205.58,7396.0,193.3106,193.574,193.0848,193.367,7396.0
2018-06-21 10:40:00,205.42,205.56,205.22,205.28,5974.0,193.2165,193.3482,193.0284,193.0848,5974.0
2018-06-21 10:50:00,205.31,205.79,205.22,205.69,6699.0,193.1131,193.5646,193.0284,193.4705,6699.0
2018-06-21 11:00:00,205.7,206.25,205.63,206.1,11885.0,193.4799,193.9972,193.4141,193.8561,11885.0
2018-06-21 11:10:00,206.18,206.82,206.1,206.74,8088.0,193.9314,194.5334,193.8561,194.4581,8088.0
2018-06-21 11:20:00,206.78,206.85,206.48,206.73,6700.0,194.4957,194.5616,194.2136,194.4487,6700.0
2018-06-21 11:30:00,206.82,207.08,206.82,207.07,6049.0,194.5334,194.7779,194.5334,194.7685,6049.0
2018-06-21 11:40:00,206.95,207.06,206.88,206.97,5102.0,194.6556,194.7591,194.5898,194.6745,5102.0
2018-06-21 11:50:00,207.01,207.08,206.44,206.54,9065.0,194.7121,194.7779,194.1759,194.27,9065.0
2018-06-21 12:00:00,206.61,206.62,206.19,206.31,4345.0,194.3358,194.3452,193.9408,194.0537,4345.0
2018-06-21 12:10:00,206.38,206.41,206.27,206.38,4151.0,194.1195,194.1477,194.016,194.1195,4151.0
2018-06-21 12:20:00,206.35,206.42,206.2,206.39,5340.0,194.0913,194.1571,193.9502,194.1289,5340.0
2018-06-21 12:30:00,206.35,206.42,206.28,206.3,5935.0,194.0913,194.1571,194.0254,194.0443,5935.0
2018-06-21 12:40:00,206.27,206.39,206.18,206.36,4300.0,194.016,194.1289,193.9314,194.1007,4300.0
2018-06-21 12:50:00,206.36,206.44,206.32,206.41,5674.0,194.1007,194.1759,194.0631,194.1477,5674.0
2018-06-21 13:00:00,206.42,206.43,206.24,206.41,7782.0,194.1571,194.1665,193.9878,194.1477,7782.0
2018-06-21 13:10:00,206.4,206.41,206.26,206.4,7703.0,194.1383,194.1477,194.0066,194.1383,7703.0
2018-06-21 13:20:00,206.39,206.49,206.29,206.36,8990.0,194.1289,194.223,194.0348,194.1007,8990.0
2018-06-21 13:30:00,206.35,206.55,206.35,206.55,10182.0,194.0913,194.2794,194.0913,194.2794,10182.0
2018-06-21 13:40:00,206.56,206.89,206.48,206.89,5804.0,194.2888,194.5992,194.2136,194.5992,5804.0
2018-06-21 13:50:00,206.86,207.0,206.69,207.0,5271.0,194.571,194.7027,194.4111,194.7027,5271.0
2018-06-21 14:00:00,207.03,207.23,206.89,207.17,9630.0,194.7309,194.919,194.5992,194.8626,9630.0
2018-06-21 14:10:00,207.23,207.25,207.01,207.01,5803.0,194.919,194.9378,194.7121,194.7121,5803.0
2018-06-21 14:20:00,206.95,207.04,206.85,206.85,4823.0,194.6556,194.7403,194.5616,194.5616,4823.0
2018-06-21 14:30:00,206.8,206.95,206.67,206.76,4600.0,194.5146,194.6556,194.3923,194.4769,4600.0
2018-06-21 14:40:00,206.68,206.92,206.68,206.89,3231.0,194.4017,194.6274,194.4017,194.5992,3231.0
2018-06-21 14:50:00,206.93,206.93,206.66,206.66,5200.0,194.6368,194.6368,194.3829,194.3829,5200.0
2018-06-21 15:00:00,206.57,207.22,206.57,207.14,16435.0,194.2982,194.9096,194.2982,194.8344,16435.0
2018-06-21 15:10:00,207.13,207.13,206.54,206.58,10828.0,194.8249,194.8249,194.27,194.3076,10828.0
2018-06-21 15:20:00,206.46,206.71,206.21,206.57,18691.0,194.1947,194.4299,193.9596,194.2982,18691.0
2018-06-21 15:30:00,206.52,206.55,206.25,206.37,11820.0,194.2512,194.2794,193.9972,194.1101,11820.0
2018-06-21 15:40:00,206.36,206.57,206.12,206.53,28942.0,194.1007,194.2982,193.8749,194.2606,28942.0
2018-06-21 15:50:00,206.53,206.63,206.45,206.61,59576.0,194.2606,194.3546,194.1853,194.3358,59576.0
2018-06-22 09:30:00,207.83,208.09,207.32,207.53,17385.0,195.4834,195.7279,195.0037,195.2012,17385.0
2018-06-22 09:40:00,207.52,207.74,206.93,207.09,15476.0,195.1918,195.3987,194.6368,194.7873,15476.0
2018-06-22 09:50:00,207.08,207.45,207.07,207.19,14077.0,194.7779,195.1259,194.7685,194.8814,14077.0
2018-06-22 10:00:00,207.18,207.28,206.97,207.0,10355.0,194.872,194.966,194.6745,194.7027,10355.0
2018-06-22 10:10:00,207.0,207.07,206.48,206.53,18394.0,194.7027,194.7685,194.2136,194.2606,18394.0
2018-06-22 10:20:00,206.58,206.94,206.43,206.51,6133.0,194.3076,194.6462,194.1665,194.2418,6133.0
2018-06-22 10:30:00,206.51,206.6,206.22,206.6,7718.0,194.2418,194.3264,193.969,194.3264,7718.0
2018-06-22 10:40:00,206.6,206.6,206.28,206.43,4100.0,194.3264,194.3264,194.0254,194.1665,4100.0
2018-06-22 10:50:00,206.44,206.47,206.11,206.38,7133.0,194.1759,194.2042,193.8655,194.1195,7133.0
2018-06-22 11:00:00,206.43,206.74,206.34,206.74,5437.0,194.1665,194.4581,194.0819,194.4581,5437.0
2018-06-22 11:10:00,206.75,206.75,206.35,206.37,4707.0,194.4675,194.4675,194.0913,194.1101,4707.0
2018-06-22 11:20:00,206.4,206.56,206.2,206.56,2837.0,194.1383,194.2888,193.9502,194.2888,2837.0
2018-06-22 11:30:00,206.56,206.84,206.55,206.77,6642.0,194.2888,194.5522,194.2794,194.4863,6642.0
2018-06-22 11:40:00,206.84,206.93,206.63,206.76,7918.0,194.5522,194.6368,194.3546,194.4769,7918.0
2018-06-22 11:50:00,206.78,207.05,206.78,207.05,4089.0,194.4957,194.7497,194.4957,194.7497,4089.0
2018-06-22 12:00:00,207.11,207.11,206.77,207.04,10587.0,194.8061,194.8061,194.4863,194.7403,10587.0
2018-06-22 12:10:00,206.97,207.24,206.9,206.98,7612.0,194.6745,194.9284,194.6086,194.6839,7612.0
2018-06-22 12:20:00,206.99,207.19,206.98,207.14,8817.0,194.6933,194.8814,194.6839,194.8344,8817.0
2018-06-22 12:30:00,207.17,207.17,206.92,207.04,9765.0,194.8626,194.8626,194.6274,194.7403,9765.0
2018-06-22 12:40:00,207.04,207.15,206.87,206.92,7780.0,194.7403,194.8438,194.5804,194.6274,7780.0
2018-06-22 12:50:00,206.94,206.99,206.83,206.87,2845.0,194.6462,194.6933,194.5428,194.5804,2845.0
2018-06-22 13:00:00,206.89,206.93,206.82,206.88,7251.0,194.5992,194.6368,194.5334,194.5898,7251.0
2018-06-22 13:10:00,206.9,207.02,206.89,206.97,4447.0,194.6086,194.7215,194.5992,194.6745,4447.0
2018-06-22 13:20:00,206.99,207.26,206.95,207.2,3746.0,194.6933,194.9472,194.6556,194.8908,3746.0
2018-06-22 13:30:00,207.23,207.23,206.9,207.05,3690.0,194.919,194.919,194.6086,194.7497,3690.0
2018-06-22 13:40:00,207.03,207.1,206.96,207.0,5951.0,194.7309,194.7967,194.665,194.7027,5951.0
2018-06-22 13:50:00,207.01,207.05,206.95,206.98,5750.0,194.7121,194.7497,194.6556,194.6839,5750.0
2018-06-22 14:00:00,206.99,207.04,206.92,206.95,4865.0,194.6933,194.7403,194.6274,194.6556,4865.0
2018-06-22 14:10:00,206.99,207.01,206.84,206.92,7845.0,194.6933,194.7121,194.5522,194.6274,7845.0
2018-06-22 14:20:00,206.92,207.02,206.91,206.99,7459.0,194.6274,194.7215,194.618,194.6933,7459.0
2018-06-22 14:30:00,207.02,207.2,207.0,207.17,9383.0,194.7215,194.8908,194.7027,194.8626,9383.0
2018-06-22 14:40:00,207.17,207.17,206.84,206.95,12785.0,194.8626,194.8626,194.5522,194.6556,12785.0
2018-06-22 14:50:00,206.9,206.95,206.84,206.93,5100.0,194.6086,194.6556,194.5522,194.6368,5100.0
2018-06-22 15:00:00,206.94,207.03,206.77,206.97,12375.0,194.6462,194.7309,194.4863,194.6745,12375.0
2018-06-22 15:10:00,206.94,206.95,206.88,206.88,4427.0,194.6462,194.6556,194.5898,194.5898,4427.0
2018-06-22 15:20:00,206.91,206.99,206.85,206.94,8138.0,194.618,194.6933,194.5616,194.6462,8138.0
2018-06-22 15:30:00,206.92,206.92,206.77,206.79,21205.0,194.6274,194.6274,194.4863,194.5051,21205.0
2018-06-22 15:40:00,206.79,206.98,206.75,206.81,26326.0,194.5051,194.6839,194.4675,194.524,26326.0
2018-06-22 15:50:00,206.79,206.84,206.07,206.3,94761.0,194.5051,194.5522,193.8279,194.0443,94761.0
2018-06-25 09:30:00,205.87,205.87,204.8,204.8,20156.0,193.6398,193.6398,192.6334,192.6334,20156.0
2018-06-25 09:40:00,204.54,204.54,203.22,203.54,13839.0,192.3888,192.3888,191.1472,191.4482,13839.0
2018-06-25 09:50:00,203.45,204.2,203.36,203.75,14950.0,191.3636,192.069,191.2789,191.6457,14950.0
2018-06-25 10:00:00,203.57,203.87,203.17,203.17,16200.0,191.4764,191.7586,191.1002,191.1002,16200.0
2018-06-25 10:10:00,203.16,203.58,203.08,203.37,12017.0,191.0908,191.4858,191.0155,191.2883,12017.0
2018-06-25 10:20:00,203.37,203.75,202.98,203.65,11250.0,191.2883,191.6457,190.9215,191.5517,11250.0
2018-06-25 10:30:00,203.59,204.29,203.59,204.22,31950.0,191.4952,192.1537,191.4952,192.0878,31950.0
2018-06-25 10:40:00,204.24,204.58,204.06,204.57,9402.0,192.1066,192.4264,191.9373,192.417,9402.0
2018-06-25 10:50:00,204.51,204.55,203.85,203.95,14437.0,192.3606,192.3982,191.7398,191.8339,14437.0
2018-06-25 11:00:00,203.98,204.06,203.51,203.52,9846.0,191.8621,191.9373,191.42,191.4294,9846.0
2018-06-25 11:10:00,203.51,203.64,203.07,203.07,12090.0,191.42,191.5423,191.0061,191.0061,12090.0
2018-06-25 11:20:00,203.0,203.04,202.61,202.64,13183.0,190.9403,190.9779,190.5735,190.6017,13183.0
2018-06-25 11:30:00,202.7,202.81,202.41,202.46,13431.0,190.6581,190.7616,190.3853,190.4324,13431.0
2018-06-25 11:40:00,202.45,202.92,202.44,202.71,23945.0,190.423,190.8651,190.4136,190.6675,23945.0
2018-06-25 11:50:00,202.69,202.87,202.64,202.76,17711.0,190.6487,190.818,190.6017,190.7146,17711.0
2018-06-25 12:00:00,202.85,202.86,202.04,202.04,15110.0,190.7992,190.8086,190.0373,190.0373,15110.0
2018-06-25 12:10:00,202.13,202.61,201.86,202.61,7000.0,190.122,190.5735,189.868,190.5735,7000.0
2018-06-25 12:20:00,202.59,202.96,202.39,202.87,12079.0,190.5547,190.9027,190.3665,190.818,12079.0
2018-06-25 12:30:00,202.92,203.16,202.8,202.83,10349.0,190.8651,191.0908,190.7522,190.7804,10349.0
2018-06-25 12:40:00,202.88,203.25,202.88,203.15,6441.0,190.8274,191.1754,190.8274,191.0814,6441.0
2018-06-25 12:50:00,203.18,203.44,203.13,203.38,12005.0,191.1096,191.3542,191.0626,191.2977,12005.0
2018-06-25 13:00:00,203.19,203.25,202.94,203.1,10720.0,191.119,191.1754,190.8839,191.0344,10720.0
2018-06-25 13:10:00,203.06,203.12,202.55,202.75,12823.0,190.9967,191.0532,190.517,190.7052,12823.0
2018-06-25 13:20:00,202.74,202.99,202.54,202.93,12764.0,190.6957,190.9309,190.5076,190.8745,12764.0
2018-06-25 13:30:00,202.95,203.35,202.88,203.31,9012.0,190.8933,191.2695,190.8274,191.2319,9012.0
2018-06-25 13:40:00,203.31,203.88,203.22,203.67,11485.0,191.2319,191.768,191.1472,191.5705,11485.0
2018-06-25 13:50:00,203.76,203.92,203.51,203.64,10841.0,191.6551,191.8056,191.42,191.5423,10841.0
2018-06-25 14:00:00,203.61,203.79,203.38,203.4,10115.0,191.5141,191.6834,191.2977,191.3165,10115.0
2018-06-25 14:10:00,203.38,203.45,202.95,203.03,12577.0,191.2977,191.3636,190.8933,190.9685,12577.0
2018-06-25 14:20:00,202.97,203.21,202.86,203.21,37286.0,190.9121,191.1378,190.8086,191.1378,37286.0
2018-06-25 14:30:00,203.2,203.23,202.95,203.23,40504.0,191.1284,191.1566,190.8933,191.1566,40504.0
2018-06-25 14:40:00,203.29,203.43,203.07,203.35,60798.0,191.2131,191.3448,191.0061,191.2695,60798.0
2018-06-25 14:50:00,203.28,203.67,203.02,203.67,34935.0,191.2037,191.5705,190.9591,191.5705,34935.0
2018-06-25 15:00:00,203.59,203.69,203.46,203.55,32630.0,191.4952,191.5893,191.373,191.4576,32630.0
2018-06-25 15:10:00,203.48,203.66,203.4,203.61,58364.0,191.3918,191.5611,191.3165,191.5141,58364.0
2018-06-25 15:20:00,203.61,203.77,203.49,203.6,23741.0,191.5141,191.6646,191.4012,191.5047,23741.0
2018-06-25 15:30:00,203.59,204.46,203.38,204.41,26715.0,191.4952,192.3136,191.2977,192.2665,26715.0
2018-06-25 15:40:00,204.35,204.54,203.95,204.05,34423.0,192.2101,192.3888,191.8339,191.9279,34423.0
2018-06-25 15:50:00,204.0,204.36,203.91,204.0,102990.0,191.8809,192.2195,191.7962,191.8809,102990.0
2018-06-26 09:30:00,203.98,204.79,203.98,204.79,19655.0,191.8621,192.624,191.8621,192.624,19655.0
2018-06-26 09:40:00,204.79,206.1,204.63,205.91,16386.0,192.624,193.8561,192.4735,193.6774,16386.0
2018-06-26 09:50:00,205.83,205.83,205.16,205.4,13589.0,193.6022,193.6022,192.972,193.1977,13589.0
2018-06-26 10:00:00,205.65,205.8,205.44,205.44,12104.0,193.4329,193.574,193.2353,193.2353,12104.0
2018-06-26 10:10:00,205.58,206.11,205.49,205.94,13107.0,193.367,193.8655,193.2824,193.7056,13107.0
2018-06-26 10:20:00,205.78,205.85,205.35,205.64,9859.0,193.5551,193.621,193.1507,193.4235,9859.0
2018-06-26 10:30:00,205.6,205.81,205.17,205.24,6670.0,193.3858,193.5834,192.9814,193.0472,6670.0
2018-06-26 10:40:00,205.2,205.27,204.51,204.84,31735.0,193.0096,193.0754,192.3606,192.671,31735.0
2018-06-26 10:50:00,204.83,204.98,204.62,204.63,12714.0,192.6616,192.8027,192.4641,192.4735,12714.0
2018-06-26 11:00:00,204.6,204.76,204.48,204.59,10666.0,192.4452,192.5957,192.3324,192.4358,10666.0
2018-06-26 11:10:00,204.62,204.79,204.5,204.63,8475.0,192.4641,192.624,192.3512,192.4735,8475.0
2018-06-26 11:20:00,204.53,204.66,204.14,204.32,7569.0,192.3794,192.5017,192.0126,192.1819,7569.0
2018-06-26 11:30:00,204.25,204.26,203.85,203.9,10866.0,192.116,192.1254,191.7398,191.7868,10866.0
2018-06-26 11:40:00,203.9,204.08,203.76,203.85,7522.0,191.7868,191.9561,191.6551,191.7398,7522.0
2018-06-26 11:50:00,203.85,204.22,203.79,204.16,11700.0,191.7398,192.0878,191.6834,192.0314,11700.0
2018-06-26 12:00:00,204.14,204.37,204.0,204.1,13032.0,192.0126,192.2289,191.8809,191.975,13032.0
2018-06-26 12:10:00,204.04,204.2,203.71,203.8,11928.0,191.9185,192.069,191.6081,191.6928,11928.0
2018-06-26 12:20:00,203.98,204.01,203.77,204.01,6271.0,191.8621,191.8903,191.6646,191.8903,6271.0
2018-06-26 12:30:00,204.0,204.26,203.92,204.15,5049.0,191.8809,192.1254,191.8056,192.022,5049.0
2018-06-26 12:40:00,204.22,204.26,203.74,203.82,6924.0,192.0878,192.1254,191.6363,191.7116,6924.0
2018-06-26 12:50:00,203.85,204.1,203.81,204.01,10564.0,191.7398,191.975,191.7022,191.8903,10564.0
2018-06-26 13:00:00,204.04,204.18,203.93,204.05,4178.0,191.9185,192.0502,191.815,191.9279,4178.0
2018-06-26 13:10:00,204.08,204.19,204.03,204.12,8253.0,191.9561,192.0596,191.9091,191.9938,8253.0
2018-06-26 13:20:00,204.15,204.21,204.01,204.06,9512.0,192.022,192.0784,191.8903,191.9373,9512.0
2018-06-26 13:30:00,204.1,204.1,203.93,204.05,7360.0,191.975,191.975,191.815,191.9279,7360.0
2018-06-26 13:40:00,204.03,204.03,203.83,203.96,8013.0,191.9091,191.9091,191.721,191.8433,8013.0
2018-06-26 13:50:00,203.92,203.92,203.73,203.73,3600.0,191.8056,191.8056,191.6269,191.6269,3600.0
2018-06-26 14:00:00,203.78,203.96,203.72,203.78,11210.0,191.674,191.8433,191.6175,191.674,11210.0
2018-06-26 14:10:00,203.78,203.87,203.71,203.86,7351.0,191.674,191.7586,191.6081,191.7492,7351.0
2018-06-26 14:20:00,203.89,203.97,203.82,203.9,14230.0,191.7774,191.8527,191.7116,191.7868,14230.0
2018-06-26 14:30:00,203.89,204.05,203.89,203.98,9495.0,191.7774,191.9279,191.7774,191.8621,9495.0
2018-06-26 14:40:00,203.99,204.06,203.79,203.89,8482.0,191.8715,191.9373,191.6834,191.7774,8482.0
2018-06-26 14:50:00,203.92,203.96,203.66,203.75,8426.0,191.8056,191.8433,191.5611,191.6457,8426.0
2018-06-26 15:00:00,203.67,203.83,203.6,203.64,7947.0,191.5705,191.721,191.5047,191.5423,7947.0
2018-06-26 15:10:00,203.61,203.68,203.37,203.39,9734.0,191.5141,191.5799,191.2883,191.3071,9734.0
2018-06-26 15:20:00,203.37,203.4,203.21,203.23,19148.0,191.2883,191.3165,191.1378,191.1566,19148.0
2018-06-26 15:30:00,203.24,203.66,203.24,203.37,18832.0,191.166,191.5611,191.166,191.2883,18832.0
2018-06-26 15:40:00,203.4,203.52,203.0,203.07,24574.0,191.3165,191.4294,190.9403,191.0061,24574.0
2018-06-26 15:50:00,203.01,203.29,202.92,203.17,57085.0,190.9497,191.2131,190.8651,191.1002,57085.0
2018-06-27 09:30:00,204.49,205.16,204.49,204.63,27234.0,192.3418,192.972,192.3418,192.4735,27234.0
2018-06-27 09:40:00,204.56,204.57,203.8,204.48,9451.0,192.4076,192.417,191.6928,192.3324,9451.0
2018-06-27 09:50:00,204.49,204.73,204.36,204.55,11195.0,192.3418,192.5675,192.2195,192.3982,11195.0
2018-06-27 10:00:00,204.9,204.92,203.95,204.36,14440.0,192.7274,192.7462,191.8339,192.2195,14440.0
2018-06-27 10:10:00,204.34,204.69,204.33,204.39,14350.0,192.2007,192.5299,192.1913,192.2477,14350.0
2018-06-27 10:20:00,204.42,204.69,204.29,204.59,10518.0,192.2759,192.5299,192.1537,192.4358,10518.0
2018-06-27 10:30:00,204.63,204.8,204.38,204.69,10465.0,192.4735,192.6334,192.2383,192.5299,10465.0
2018-06-27 10:40:00,204.75,204.79,204.41,204.42,7101.0,192.5863,192.624,192.2665,192.2759,7101.0
2018-06-27 10:50:00,204.4,204.48,204.12,204.21,6299.0,192.2571,192.3324,191.9938,192.0784,6299.0
2018-06-27 11:00:00,204.21,204.4,203.72,203.73,6906.0,192.0784,192.2571,191.6175,191.6269,6906.0
2018-06-27 11:10:00,203.8,203.88,203.57,203.87,6533.0,191.6928,191.768,191.4764,191.7586,6533.0
2018-06-27 11:20:00,203.93,203.93,203.3,203.3,4208.0,191.815,191.815,191.2225,191.2225,4208.0
2018-06-27 11:30:00,203.3,203.61,203.26,203.58,6923.0,191.2225,191.5141,191.1849,191.4858,6923.0
2018-06-27 11:40:00,203.55,203.8,203.51,203.73,4548.0,191.4576,191.6928,191.42,191.6269,4548.0
2018-06-27 11:50:00,203.69,203.85,203.53,203.8,5008.0,191.5893,191.7398,191.4388,191.6928,5008.0
2018-06-27 12:00:00,203.76,204.01,203.76,203.79,6730.0,191.6551,191.8903,191.6551,191.6834,6730.0
2018-06-27 12:10:00,203.86,203.86,203.4,203.65,20003.0,191.7492,191.7492,191.3165,191.5517,20003.0
2018-06-27 12:20:00,203.61,203.67,203.43,203.52,6257.0,191.5141,191.5705,191.3448,191.4294,6257.0
2018-06-27 12:30:00,203.54,203.6,203.37,203.42,5684.0,191.4482,191.5047,191.2883,191.3353,5684.0
2018-06-27 12:40:00,203.35,203.35,203.06,203.14,9578.0,191.2695,191.2695,190.9967,191.072,9578.0
2018-06-27 12:50:00,203.19,203.38,203.11,203.16,7339.0,191.119,191.2977,191.0438,191.0908,7339.0
2018-06-27 13:00:00,203.07,203.23,202.78,202.79,5700.0,191.0061,191.1566,190.7334,190.7428,5700.0
2018-06-27 13:10:00,202.8,202.99,202.43,202.44,6800.0,190.7522,190.9309,190.4042,190.4136,6800.0
2018-06-27 13:20:00,202.44,202.67,202.28,202.29,8820.0,190.4136,190.6299,190.2631,190.2725,8820.0
2018-06-27 13:30:00,202.33,202.54,202.27,202.45,5800.0,190.3101,190.5076,190.2537,190.423,5800.0
2018-06-27 13:40:00,202.53,202.66,202.31,202.31,6087.0,190.4982,190.6205,190.2913,190.2913,6087.0
2018-06-27 13:50:00,202.29,202.35,202.07,202.32,7400.0,190.2725,190.3289,190.0655,190.3007,7400.0
2018-06-27 14:00:00,202.28,202.49,202.01,202.01,10755.0,190.2631,190.4606,190.0091,190.0091,10755.0
2018-06-27 14:10:00,202.12,202.38,202.0,202.34,15678.0,190.1126,190.3571,189.9997,190.3195,15678.0
2018-06-27 14:20:00,202.46,202.6,202.34,202.34,9820.0,190.4324,190.5641,190.3195,190.3195,9820.0
2018-06-27 14:30:00,202.29,202.66,202.16,202.62,7054.0,190.2725,190.6205,190.1502,190.5829,7054.0
2018-06-27 14:40:00,202.6,202.65,202.48,202.48,11773.0,190.5641,190.6111,190.4512,190.4512,11773.0
2018-06-27 14:50:00,202.48,202.5,202.0,202.05,20963.0,190.4512,190.47,189.9997,190.0467,20963.0
2018-06-27 15:00:00,202.03,202.22,201.93,201.96,19794.0,190.0279,190.2066,189.9339,189.9621,19794.0
2018-06-27 15:10:00,201.92,202.08,201.71,202.04,28852.0,189.9245,190.075,189.7269,190.0373,28852.0
2018-06-27 15:20:00,202.09,202.57,202.0,202.49,19524.0,190.0844,190.5358,189.9997,190.4606,19524.0
2018-06-27 15:30:00,202.51,202.6,202.34,202.52,27976.0,190.4794,190.5641,190.3195,190.4888,27976.0
2018-06-27 15:40:00,202.47,202.72,201.97,202.05,43685.0,190.4418,190.6769,189.9715,190.0467,43685.0
2018-06-27 15:50:00,202.03,202.31,201.82,201.83,107791.0,190.0279,190.2913,189.8304,189.8398,107791.0
2018-06-28 09:30:00,201.4,203.86,201.34,203.33,24026.0,189.4354,191.7492,189.3789,191.2507,24026.0
2018-06-28 09:40:00,203.26,203.46,202.26,202.31,12164.0,191.1849,191.373,190.2443,190.2913,12164.0
2018-06-28 09:50:00,202.31,202.88,202.0,202.44,7681.0,190.2913,190.8274,189.9997,190.4136,7681.0
2018-06-28 10:00:00,202.56,202.93,202.17,202.51,8022.0,190.5264,190.8745,190.1596,190.4794,8022.0
2018-06-28 10:10:00,202.26,202.26,201.67,201.91,6400.0,190.2443,190.2443,189.6893,189.9151,6400.0
2018-06-28 10:20:00,201.74,202.33,201.55,202.07,10201.0,189.7552,190.3101,189.5764,190.0655,10201.0
2018-06-28 10:30:00,202.02,202.1,201.61,202.01,5800.0,190.0185,190.0938,189.6329,190.0091,5800.0
2018-06-28 10:40:00,201.98,202.46,201.84,202.34,5489.0,189.9809,190.4324,189.8492,190.3195,5489.0
2018-06-28 10:50:00,202.23,202.52,201.99,202.5,6476.0,190.216,190.4888,189.9903,190.47,6476.0
2018-06-28 11:00:00,202.59,202.7,202.35,202.52,5121.0,190.5547,190.6581,190.3289,190.4888,5121.0
2018-06-28 11:10:00,202.41,203.05,202.39,203.04,9476.0,190.3853,190.9873,190.3665,190.9779,9476.0
2018-06-28 11:20:00,203.01,203.45,202.66,203.25,9280.0,190.9497,191.3636,190.6205,191.1754,9280.0
2018-06-28 11:30:00,203.24,203.61,203.23,203.5,10380.0,191.166,191.5141,191.1566,191.4106,10380.0
2018-06-28 11:40:00,203.58,203.58,203.08,203.22,6738.0,191.4858,191.4858,191.0155,191.1472,6738.0
2018-06-28 11:50:00,203.23,203.5,203.15,203.41,5340.0,191.1566,191.4106,191.0814,191.3259,5340.0
2018-06-28 12:00:00,203.36,203.39,203.03,203.03,1400.0,191.2789,191.3071,190.9685,190.9685,1400.0
2018-06-28 12:10:00,203.0,203.05,202.82,202.93,2506.0,190.9403,190.9873,190.771,190.8745,2506.0
2018-06-28 12:20:00,202.9,203.0,202.59,202.83,19610.0,190.8462,190.9403,190.5547,190.7804,19610.0
2018-06-28 12:30:00,202.85,202.88,202.67,202.87,8300.0,190.7992,190.8274,190.6299,190.818,8300.0
2018-06-28 12:40:00,202.87,203.05,202.74,203.05,15185.0,190.818,190.9873,190.6957,190.9873,15185.0
2018-06-28 12:50:00,203.01,203.25,203.0,203.11,10036.0,190.9497,191.1754,190.9403,191.0438,10036.0
2018-06-28 13:00:00,203.14,203.2,203.0,203.01,2200.0,191.072,191.1284,190.9403,190.9497,2200.0
2018-06-28 13:10:00,203.03,203.18,202.98,203.18,2200.0,190.9685,191.1096,190.9215,191.1096,2200.0
2018-06-28 13:20:00,203.02,203.24,203.02,203.24,5247.0,190.9591,191.166,190.9591,191.166,5247.0
2018-06-28 13:30:00,203.27,203.45,203.15,203.36,4000.0,191.1943,191.3636,191.0814,191.2789,4000.0
2018-06-28 13:40:00,203.33,203.49,203.27,203.41,3400.0,191.2507,191.4012,191.1943,191.3259,3400.0
2018-06-28 13:50:00,203.43,203.72,203.43,203.62,2400.0,191.3448,191.6175,191.3448,191.5235,2400.0
2018-06-28 14:00:00,203.63,203.84,203.58,203.82,4869.0,191.5329,191.7304,191.4858,191.7116,4869.0
2018-06-28 14:10:00,203.72,203.96,203.57,203.78,4500.0,191.6175,191.8433,191.4764,191.674,4500.0
2018-06-28 14:20:00,203.9,204.13,203.9,204.08,5515.0,191.7868,192.0032,191.7868,191.9561,5515.0
2018-06-28 14:30:00,204.05,204.09,203.81,203.82,7100.0,191.9279,191.9655,191.7022,191.7116,7100.0
2018-06-28 14:40:00,203.82,204.11,203.8,204.03,9427.0,191.7116,191.9844,191.6928,191.9091,9427.0
2018-06-28 14:50:00,204.01,204.14,203.96,204.14,8228.0,191.8903,192.0126,191.8433,192.0126,8228.0
2018-06-28 15:00:00,204.16,204.16,203.79,203.91,6541.0,192.0314,192.0314,191.6834,191.7962,6541.0
2018-06-28 15:10:00,203.95,204.27,203.95,204.27,10191.0,191.8339,192.1349,191.8339,192.1349,10191.0
2018-06-28 15:20:00,204.26,204.38,203.91,203.91,7329.0,192.1254,192.2383,191.7962,191.7962,7329.0
2018-06-28 15:30:00,203.87,203.91,203.6,203.6,8994.0,191.7586,191.7962,191.5047,191.5047,8994.0
2018-06-28 15:40:00,203.65,203.68,203.46,203.59,16860.0,191.5517,191.5799,191.373,191.4952,16860.0
2018-06-28 15:50:00,203.6,203.72,203.42,203.69,45148.0,191.5047,191.6175,191.3353,191.5893,45148.0
2018-06-29 09:30:00,205.15,205.78,204.97,205.65,25095.0,192.9626,193.5551,192.7933,193.4329,25095.0
2018-06-29 09:40:00,205.88,207.09,205.52,206.9,22383.0,193.6492,194.7873,193.3106,194.6086,22383.0
2018-06-29 09:50:00,207.0,207.33,206.86,207.14,26490.0,194.7027,195.0131,194.571,194.8344,26490.0
2018-06-29 10:00:00,207.01,207.58,206.72,206.78,17356.0,194.7121,195.2482,194.4393,194.4957,17356.0
2018-06-29 10:10:00,206.76,206.87,206.42,206.74,12136.0,194.4769,194.5804,194.1571,194.4581,12136.0
2018-06-29 10:20:00,206.67,206.75,206.24,206.32,20724.0,194.3923,194.4675,193.9878,194.0631,20724.0
2018-06-29 10:30:00,206.23,206.79,206.19,206.74,9015.0,193.9784,194.5051,193.9408,194.4581,9015.0
2018-06-29 10:40:00,206.75,206.79,206.63,206.71,9473.0,194.4675,194.5051,194.3546,194.4299,9473.0
2018-06-29 10:50:00,206.69,206.82,206.55,206.82,15177.0,194.4111,194.5334,194.2794,194.5334,15177.0
2018-06-29 11:00:00,206.83,206.83,206.53,206.61,15722.0,194.5428,194.5428,194.2606,194.3358,15722.0
2018-06-29 11:10:00,206.6,206.66,206.3,206.36,9728.0,194.3264,194.3829,194.0443,194.1007,9728.0
2018-06-29 11:20:00,206.41,206.49,206.34,206.49,8731.0,194.1477,194.223,194.0819,194.223,8731.0
2018-06-29 11:30:00,206.46,206.46,205.88,205.91,11198.0,194.1947,194.1947,193.6492,193.6774,11198.0
2018-06-29 11:40:00,205.95,206.33,205.9,206.33,8864.0,193.715,194.0725,193.668,194.0725,8864.0
2018-06-29 11:50:00,206.33,206.33,205.83,205.97,11200.0,194.0725,194.0725,193.6022,193.7339,11200.0
2018-06-29 12:00:00,205.92,206.23,205.87,206.08,33655.0,193.6868,193.9784,193.6398,193.8373,33655.0
2018-06-29 12:10:00,206.18,206.21,205.92,206.18,20046.0,193.9314,193.9596,193.6868,193.9314,20046.0
2018-06-29 12:20:00,206.16,206.18,205.64,205.65,12996.0,193.9126,193.9314,193.4235,193.4329,12996.0
2018-06-29 12:30:00,205.69,205.69,205.52,205.52,2998.0,193.4705,193.4705,193.3106,193.3106,2998.0
2018-06-29 12:40:00,205.59,205.64,205.42,205.46,7603.0,193.3764,193.4235,193.2165,193.2542,7603.0
2018-06-29 12:50:00,205.41,205.5,205.27,205.41,19414.0,193.2071,193.2918,193.0754,193.2071,19414.0
2018-06-29 13:00:00,205.41,205.82,205.41,205.78,5741.0,193.2071,193.5928,193.2071,193.5551,5741.0
2018-06-29 13:10:00,205.82,205.99,205.73,205.73,6546.0,193.5928,193.7527,193.5081,193.5081,6546.0
2018-06-29 13:20:00,205.57,205.6,205.43,205.49,6948.0,193.3576,193.3858,193.2259,193.2824,6948.0
2018-06-29 13:30:00,205.41,205.53,205.34,205.45,4628.0,193.2071,193.32,193.1413,193.2448,4628.0
2018-06-29 13:40:00,205.46,205.62,205.38,205.5,3800.0,193.2542,193.4047,193.1789,193.2918,3800.0
2018-06-29 13:50:00,205.5,205.51,205.0,205.16,9659.0,193.2918,193.3012,192.8215,192.972,9659.0
2018-06-29 14:00:00,205.17,205.25,204.91,205.02,8891.0,192.9814,193.0566,192.7368,192.8403,8891.0
2018-06-29 14:10:00,205.03,205.23,204.92,205.11,9316.0,192.8497,193.0378,192.7462,192.9249,9316.0
2018-06-29 14:20:00,205.1,205.2,204.99,205.13,8582.0,192.9155,193.0096,192.8121,192.9438,8582.0
2018-06-29 14:30:00,205.0,205.11,204.85,204.85,4263.0,192.8215,192.9249,192.6804,192.6804,4263.0
2018-06-29 14:40:00,204.98,205.05,204.82,204.95,2813.0,192.8027,192.8685,192.6522,192.7745,2813.0
2018-06-29 14:50:00,204.95,205.13,204.89,205.11,8321.0,192.7745,192.9438,192.718,192.9249,8321.0
2018-06-29 15:00:00,205.11,205.37,205.11,205.17,6224.0,192.9249,193.1695,192.9249,192.9814,6224.0
2018-06-29 15:10:00,205.09,205.1,204.75,204.75,7115.0,192.9061,192.9155,192.5863,192.5863,7115.0
2018-06-29 15:20:00,204.64,204.81,204.45,204.7,12398.0,192.4829,192.6428,192.3042,192.5393,12398.0
2018-06-29 15:30:00,204.59,204.79,204.41,204.41,14792.0,192.4358,192.624,192.2665,192.2665,14792.0
2018-06-29 15:40:00,204.32,204.51,204.07,204.12,15277.0,192.1819,192.3606,191.9467,191.9938,15277.0
2018-06-29 15:50:00,204.14,204.31,203.7,203.91,110143.0,192.0126,192.1725,191.5987,191.7962,110143.0
2018-07-02 09:30:00,202.57,202.94,202.04,202.7,26118.0,190.5358,190.8839,190.0373,190.6581,26118.0
2018-07-02 09:40:00,202.9,202.9,202.34,202.66,13499.0,190.8462,190.8462,190.3195,190.6205,13499.0
2018-07-02 09:50:00,202.57,203.02,202.37,203.02,25833.0,190.5358,190.9591,190.3477,190.9591,25833.0
2018-07-02 10:00:00,202.85,203.48,202.84,203.04,29077.0,190.7992,191.3918,190.7898,190.9779,29077.0
2018-07-02 10:10:00,203.0,203.26,202.68,203.26,5933.0,190.9403,191.1849,190.6393,191.1849,5933.0
2018-07-02 10:20:00,203.39,203.39,202.93,203.31,18431.0,191.3071,191.3071,190.8745,191.2319,18431.0
2018-07-02 10:30:00,203.37,203.75,203.24,203.55,14576.0,191.2883,191.6457,191.166,191.4576,14576.0
2018-07-02 10:40:00,203.51,203.69,203.31,203.41,10118.0,191.42,191.5893,191.2319,191.3259,10118.0
2018-07-02 10:50:00,203.44,203.74,203.38,203.63,13416.0,191.3542,191.6363,191.2977,191.5329,13416.0
2018-07-02 11:00:00,203.63,203.89,203.54,203.66,14750.0,191.5329,191.7774,191.4482,191.5611,14750.0
2018-07-02 11:10:00,203.6,203.66,203.3,203.31,10377.0,191.5047,191.5611,191.2225,191.2319,10377.0
2018-07-02 11:20:00,203.3,203.64,203.3,203.47,7708.0,191.2225,191.5423,191.2225,191.3824,7708.0
2018-07-02 11:30:00,203.4,203.57,203.26,203.53,13009.0,191.3165,191.4764,191.1849,191.4388,13009.0
2018-07-02 11:40:00,203.55,203.61,203.3,203.34,9789.0,191.4576,191.5141,191.2225,191.2601,9789.0
2018-07-02 11:50:00,203.31,203.54,203.31,203.39,10791.0,191.2319,191.4482,191.2319,191.3071,10791.0
2018-07-02 12:00:00,203.4,203.4,202.94,203.0,11952.0,191.3165,191.3165,190.8839,190.9403,11952.0
2018-07-02 12:10:00,202.99,203.02,202.84,202.88,10950.0,190.9309,190.9591,190.7898,190.8274,10950.0
2018-07-02 12:20:00,202.94,202.95,202.73,202.73,17509.0,190.8839,190.8933,190.6863,190.6863,17509.0
2018-07-02 12:30:00,202.74,203.01,202.72,202.96,9900.0,190.6957,190.9497,190.6769,190.9027,9900.0
2018-07-02 12:40:00,202.99,203.39,202.94,203.29,10211.0,190.9309,191.3071,190.8839,191.2131,10211.0
2018-07-02 12:50:00,203.17,203.26,203.06,203.06,5816.0,191.1002,191.1849,190.9967,190.9967,5816.0
2018-07-02 13:00:00,203.1,203.19,202.89,203.03,8900.0,191.0344,191.119,190.8368,190.9685,8900.0
2018-07-02 13:10:00,203.03,203.04,202.86,202.97,11011.0,190.9685,190.9779,190.8086,190.9121,11011.0
2018-07-02 13:20:00,202.95,203.04,202.85,202.86,12614.0,190.8933,190.9779,190.7992,190.8086,12614.0
2018-07-02 13:30:00,202.91,203.07,202.84,203.0,7457.0,190.8556,191.0061,190.7898,190.9403,7457.0
2018-07-02 13:40:00,203.0,203.67,202.98,203.55,10034.0,190.9403,191.5705,190.9215,191.4576,10034.0
2018-07-02 13:50:00,203.58,203.68,203.45,203.45,11880.0,191.4858,191.5799,191.3636,191.3636,11880.0
2018-07-02 14:00:00,203.47,203.6,203.33,203.5,22438.0,191.3824,191.5047,191.2507,191.4106,22438.0
2018-07-02 14:10:00,203.49,203.93,203.42,203.9,7237.0,191.4012,191.815,191.3353,191.7868,7237.0
2018-07-02 14:20:00,203.86,204.04,203.78,204.02,10286.0,191.7492,191.9185,191.674,191.8997,10286.0
2018-07-02 14:30:00,204.02,204.05,203.62,203.62,11865.0,191.8997,191.9279,191.5235,191.5235,11865.0
2018-07-02 14:40:00,203.58,203.62,203.38,203.51,11865.0,191.4858,191.5235,191.2977,191.42,11865.0
2018-07-02 14:50:00,203.53,203.79,203.46,203.79,8273.0,191.4388,191.6834,191.373,191.6834,8273.0
2018-07-02 15:00:00,203.77,203.79,203.38,203.38,13385.0,191.6646,191.6834,191.2977,191.2977,13385.0
2018-07-02 15:10:00,203.44,203.55,203.4,203.55,20090.0,191.3542,191.4576,191.3165,191.4576,20090.0
2018-07-02 15:20:00,203.56,203.63,203.48,203.55,30761.0,191.467,191.5329,191.3918,191.4576,30761.0
2018-07-02 15:30:00,203.59,204.12,203.42,203.86,17713.0,191.4952,191.9938,191.3353,191.7492,17713.0
2018-07-02 15:40:00,203.87,203.97,203.69,203.91,22455.0,191.7586,191.8527,191.5893,191.7962,22455.0
2018-07-02 15:50:00,203.92,204.25,203.73,204.22,123486.0,191.8056,192.116,191.6269,192.0878,123486.0
2018-07-03 09:30:00,204.88,205.34,204.31,204.49,21894.0,192.7086,193.1413,192.1725,192.3418,21894.0
2018-07-03 09:40:00,204.5,204.87,204.22,204.5,16725.0,192.3512,192.6992,192.0878,192.3512,16725.0
2018-07-03 09:50:00,204.51,204.73,204.17,204.71,10614.0,192.3606,192.5675,192.0408,192.5487,10614.0
2018-07-03 10:00:00,204.74,204.74,204.26,204.32,10947.0,192.5769,192.5769,192.1254,192.1819,10947.0
2018-07-03 10:10:00,204.42,204.57,204.31,204.54,10508.0,192.2759,192.417,192.1725,192.3888,10508.0
2018-07-03 10:20:00,204.53,204.57,204.14,204.41,10490.0,192.3794,192.417,192.0126,192.2665,10490.0
2018-07-03 10:30:00,204.49,204.78,204.36,204.45,7232.0,192.3418,192.6146,192.2195,192.3042,7232.0
2018-07-03 10:40:00,204.47,204.77,204.42,204.48,9998.0,192.323,192.6051,192.2759,192.3324,9998.0
2018-07-03 10:50:00,204.37,204.53,204.23,204.29,5640.0,192.2289,192.3794,192.0972,192.1537,5640.0
2018-07-03 11:00:00,204.26,204.31,203.92,203.92,6599.0,192.1254,192.1725,191.8056,191.8056,6599.0
2018-07-03 11:10:00,203.81,203.99,203.69,203.7,9850.0,191.7022,191.8715,191.5893,191.5987,9850.0
2018-07-03 11:20:00,203.63,203.68,203.24,203.49,9164.0,191.5329,191.5799,191.166,191.4012,9164.0
2018-07-03 11:30:00,203.52,203.73,203.48,203.53,5900.0,191.4294,191.6269,191.3918,191.4388,5900.0
2018-07-03 11:40:00,203.49,203.58,203.3,203.37,8683.0,191.4012,191.4858,191.2225,191.2883,8683.0
2018-07-03 11:50:00,203.32,203.42,203.16,203.4,9528.0,191.2413,191.3353,191.0908,191.3165,9528.0
2018-07-03 12:00:00,203.45,203.56,203.33,203.43,7700.0,191.3636,191.467,191.2507,191.3448,7700.0
2018-07-03 12:10:00,203.43,203.49,203.12,203.39,7618.0,191.3448,191.4012,191.0532,191.3071,7618.0
2018-07-03 12:20:00,203.39,203.42,203.01,203.13,8358.0,191.3071,191.3353,190.9497,191.0626,8358.0
2018-07-03 12:30:00,203.09,203.13,202.94,202.96,9432.0,191.025,191.0626,190.8839,190.9027,9432.0
2018-07-03 12:40:00,202.94,203.21,202.89,202.93,23281.0,190.8839,191.1378,190.8368,190.8745,23281.0
2018-07-03 12:50:00,202.89,202.94,202.64,202.94,55075.0,190.8368,190.8839,190.6017,190.8839,55075.0
2018-07-05 09:30:00,204.11,205.21,204.09,204.73,22571.0,191.9844,193.019,191.9655,192.5675,22571.0
2018-07-05 09:40:00,204.78,204.79,204.07,204.07,6304.0,192.6146,192.624,191.9467,191.9467,6304.0
2018-07-05 09:50:00,203.86,204.08,203.76,203.82,8034.0,191.7492,191.9561,191.6551,191.7116,8034.0
2018-07-05 10:00:00,203.81,204.23,203.8,204.07,4959.0,191.7022,192.0972,191.6928,191.9467,4959.0
2018-07-05 10:10:00,203.94,203.99,203.52,203.93,6011.0,191.8245,191.8715,191.4294,191.815,6011.0
2018-07-05 10:20:00,203.76,204.01,203.59,203.77,6948.0,191.6551,191.8903,191.4952,191.6646,6948.0
2018-07-05 10:30:00,203.66,204.22,203.46,204.04,13938.0,191.5611,192.0878,191.373,191.9185,13938.0
2018-07-05 10:40:00,203.97,204.06,203.68,203.91,9811.0,191.8527,191.9373,191.5799,191.7962,9811.0
2018-07-05 10:50:00,203.85,203.85,203.18,203.49,8986.0,191.7398,191.7398,191.1096,191.4012,8986.0
2018-07-05 11:00:00,203.36,203.6,203.18,203.44,7874.0,191.2789,191.5047,191.1096,191.3542,7874.0
2018-07-05 11:10:00,203.48,203.8,203.38,203.52,7070.0,191.3918,191.6928,191.2977,191.4294,7070.0
2018-07-05 11:20:00,203.61,203.9,203.36,203.76,10513.0,191.5141,191.7868,191.2789,191.6551,10513.0
2018-07-05 11:30:00,203.76,204.21,203.76,204.12,5218.0,191.6551,192.0784,191.6551,191.9938,5218.0
2018-07-05 11:40:00,204.21,204.41,204.13,204.29,8125.0,192.0784,192.2665,192.0032,192.1537,8125.0
2018-07-05 11:50:00,204.23,204.43,204.02,204.02,6811.0,192.0972,192.2853,191.8997,191.8997,6811.0
2018-07-05 12:00:00,204.05,204.4,203.82,204.23,9303.0,191.9279,192.2571,191.7116,192.0972,9303.0
2018-07-05 12:10:00,204.29,204.29,204.09,204.17,3000.0,192.1537,192.1537,191.9655,192.0408,3000.0
2018-07-05 12:20:00,204.18,204.2,203.98,203.98,3371.0,192.0502,192.069,191.8621,191.8621,3371.0
2018-07-05 12:30:00,204.01,204.15,203.93,204.01,5255.0,191.8903,192.022,191.815,191.8903,5255.0
2018-07-05 12:40:00,204.1,204.27,203.91,203.91,3361.0,191.975,192.1349,191.7962,191.7962,3361.0
2018-07-05 12:50:00,203.86,204.08,203.77,204.08,2100.0,191.7492,191.9561,191.6646,191.9561,2100.0
2018-07-05 13:00:00,203.98,204.27,203.94,204.12,4535.0,191.8621,192.1349,191.8245,191.9938,4535.0
2018-07-05 13:10:00,204.06,204.32,203.99,204.32,5407.0,191.9373,192.1819,191.8715,192.1819,5407.0
2018-07-05 13:20:00,204.33,204.35,204.06,204.28,4500.0,192.1913,192.2101,191.9373,192.1443,4500.0
2018-07-05 13:30:00,204.31,204.36,204.13,204.25,6245.0,192.1725,192.2195,192.0032,192.116,6245.0
2018-07-05 13:40:00,204.18,204.42,204.17,204.31,7232.0,192.0502,192.2759,192.0408,192.1725,7232.0
2018-07-05 13:50:00,204.27,204.48,204.2,204.47,2853.0,192.1349,192.3324,192.069,192.323,2853.0
2018-07-05 14:00:00,204.46,204.65,204.13,204.19,9911.0,192.3136,192.4923,192.0032,192.0596,9911.0
2018-07-05 14:10:00,204.09,204.12,203.84,204.12,5183.0,191.9655,191.9938,191.7304,191.9938,5183.0
2018-07-05 14:20:00,204.14,204.43,204.05,204.25,9999.0,192.0126,192.2853,191.9279,192.116,9999.0
2018-07-05 14:30:00,204.25,204.44,204.13,204.13,7065.0,192.116,192.2948,192.0032,192.0032,7065.0
2018-07-05 14:40:00,204.13,204.3,203.98,204.16,8258.0,192.0032,192.1631,191.8621,192.0314,8258.0
2018-07-05 14:50:00,204.13,204.26,204.05,204.21,19007.0,192.0032,192.1254,191.9279,192.0784,19007.0
2018-07-05 15:00:00,204.16,204.51,204.16,204.46,6809.0,192.0314,192.3606,192.0314,192.3136,6809.0
2018-07-05 15:10:00,204.47,204.69,204.4,204.65,7907.0,192.323,192.5299,192.2571,192.4923,7907.0
2018-07-05 15:20:00,204.72,204.72,204.39,204.61,8436.0,192.5581,192.5581,192.2477,192.4547,8436.0
2018-07-05 15:30:00,204.53,204.66,204.35,204.62,10206.0,192.3794,192.5017,192.2101,192.4641,10206.0
2018-07-05 15:40:00,204.6,204.79,204.51,204.56,25882.0,192.4452,192.624,192.3606,192.4076,25882.0
2018-07-05 15:50:00,204.55,204.82,204.52,204.81,61433.0,192.3982,192.6522,192.37,192.6428,61433.0
2018-07-06 09:30:00,204.71,205.13,204.19,205.13,15140.0,192.5487,192.9438,192.0596,192.9438,15140.0
2018-07-06 09:40:00,205.02,205.34,204.97,205.05,4800.0,192.8403,193.1413,192.7933,192.8685,4800.0
2018-07-06 09:50:00,205.14,205.84,205.0,205.84,13051.0,192.9532,193.6116,192.8215,193.6116,13051.0
2018-07-06 10:00:00,205.84,205.88,205.27,205.28,5025.0,193.6116,193.6492,193.0754,193.0848,5025.0
2018-07-06 10:10:00,205.39,205.85,205.32,205.72,5594.0,193.1883,193.621,193.1225,193.4987,5594.0
2018-07-06 10:20:00,205.63,206.11,205.51,206.02,6050.0,193.4141,193.8655,193.3012,193.7809,6050.0
2018-07-06 10:30:00,206.01,206.01,205.67,205.86,4053.0,193.7715,193.7715,193.4517,193.6304,4053.0
2018-07-06 10:40:00,205.94,206.21,205.93,205.95,5418.0,193.7056,193.9596,193.6962,193.715,5418.0
2018-07-06 10:50:00,205.95,206.38,205.91,206.38,4014.0,193.715,194.1195,193.6774,194.1195,4014.0
2018-07-06 11:00:00,206.44,206.98,206.44,206.94,14103.0,194.1759,194.6839,194.1759,194.6462,14103.0
2018-07-06 11:10:00,206.96,207.02,206.72,206.91,7030.0,194.665,194.7215,194.4393,194.618,7030.0
2018-07-06 11:20:00,207.01,207.01,206.82,206.86,5373.0,194.7121,194.7121,194.5334,194.571,5373.0
2018-07-06 11:30:00,206.86,207.21,206.82,207.21,8842.0,194.571,194.9002,194.5334,194.9002,8842.0
2018-07-06 11:40:00,207.19,207.46,207.16,207.3,15653.0,194.8814,195.1353,194.8532,194.9848,15653.0
2018-07-06 11:50:00,207.3,207.3,206.46,206.78,6874.0,194.9848,194.9848,194.1947,194.4957,6874.0
2018-07-06 12:00:00,206.81,207.3,206.8,207.21,7200.0,194.524,194.9848,194.5146,194.9002,7200.0
2018-07-06 12:10:00,207.25,207.33,207.14,207.19,3922.0,194.9378,195.0131,194.8344,194.8814,3922.0
2018-07-06 12:20:00,207.1,207.29,207.02,207.03,3826.0,194.7967,194.9754,194.7215,194.7309,3826.0
2018-07-06 12:30:00,207.04,207.17,206.93,207.1,4355.0,194.7403,194.8626,194.6368,194.7967,4355.0
2018-07-06 12:40:00,207.08,207.13,206.71,206.71,3024.0,194.7779,194.8249,194.4299,194.4299,3024.0
2018-07-06 12:50:00,206.73,206.78,206.58,206.65,4531.0,194.4487,194.4957,194.3076,194.3735,4531.0
2018-07-06 13:00:00,206.76,206.84,206.62,206.67,3198.0,194.4769,194.5522,194.3452,194.3923,3198.0
2018-07-06 13:10:00,206.62,206.68,206.47,206.56,4765.0,194.3452,194.4017,194.2042,194.2888,4765.0
2018-07-06 13:20:00,206.57,206.83,206.49,206.83,6718.0,194.2982,194.5428,194.223,194.5428,6718.0
2018-07-06 13:30:00,206.79,206.81,206.66,206.78,3411.0,194.5051,194.524,194.3829,194.4957,3411.0
2018-07-06 13:40:00,206.7,206.77,206.57,206.6,3617.0,194.4205,194.4863,194.2982,194.3264,3617.0
2018-07-06 13:50:00,206.62,206.72,206.44,206.72,2007.0,194.3452,194.4393,194.1759,194.4393,2007.0
2018-07-06 14:00:00,206.57,206.57,206.29,206.5,3054.0,194.2982,194.2982,194.0348,194.2324,3054.0
2018-07-06 14:10:00,206.57,206.57,206.5,206.5,5183.0,194.2982,194.2982,194.2324,194.2324,5183.0
2018-07-06 14:20:00,206.5,206.55,206.26,206.26,5602.0,194.2324,194.2794,194.0066,194.0066,5602.0
2018-07-06 14:30:00,206.26,206.29,206.11,206.12,4484.0,194.0066,194.0348,193.8655,193.8749,4484.0
2018-07-06 14:40:00,206.07,206.39,206.05,206.3,3570.0,193.8279,194.1289,193.8091,194.0443,3570.0
2018-07-06 14:50:00,206.31,206.62,206.31,206.62,5133.0,194.0537,194.3452,194.0537,194.3452,5133.0
2018-07-06 15:00:00,206.62,206.63,206.5,206.57,3200.0,194.3452,194.3546,194.2324,194.2982,3200.0
2018-07-06 15:10:00,206.59,206.68,206.53,206.65,7382.0,194.317,194.4017,194.2606,194.3735,7382.0
2018-07-06 15:20:00,206.66,206.92,206.66,206.87,11276.0,194.3829,194.6274,194.3829,194.5804,11276.0
2018-07-06 15:30:00,206.83,206.85,206.52,206.61,18862.0,194.5428,194.5616,194.2512,194.3358,18862.0
2018-07-06 15:40:00,206.6,206.64,206.05,206.05,19629.0,194.3264,194.3641,193.8091,193.8091,19629.0
2018-07-06 15:50:00,206.03,206.51,205.96,206.35,51030.0,193.7903,194.2418,193.7245,194.0913,51030.0
2018-07-09 09:30:00,207.12,208.36,206.43,207.71,65327.0,194.8155,195.9819,194.1665,195.3705,65327.0
2018-07-09 09:40:00,207.44,207.92,207.44,207.72,9065.0,195.1165,195.568,195.1165,195.3799,9065.0
2018-07-09 09:50:00,207.48,208.25,207.47,208.09,11769.0,195.1542,195.8784,195.1447,195.7279,11769.0
2018-07-09 10:00:00,208.06,208.52,208.06,208.14,7444.0,195.6997,196.1324,195.6997,195.7749,7444.0
2018-07-09 10:10:00,208.31,208.43,207.86,208.32,15856.0,195.9348,196.0477,195.5116,195.9443,15856.0
2018-07-09 10:20:00,208.31,208.66,208.25,208.36,8215.0,195.9348,196.2641,195.8784,195.9819,8215.0
2018-07-09 10:30:00,208.36,208.49,208.22,208.22,16046.0,195.9819,196.1042,195.8502,195.8502,16046.0
2018-07-09 10:40:00,208.24,208.54,208.15,208.45,9038.0,195.869,196.1512,195.7844,196.0665,9038.0
2018-07-09 10:50:00,208.42,208.9,208.38,208.87,22754.0,196.0383,196.4898,196.0007,196.4616,22754.0
2018-07-09 11:00:00,208.91,209.17,208.8,209.06,12696.0,196.4992,196.7438,196.3957,196.6403,12696.0
2018-07-09 11:10:00,209.01,209.05,208.58,208.59,12832.0,196.5933,196.6309,196.1888,196.1982,12832.0
2018-07-09 11:20:00,208.62,208.66,208.49,208.59,7388.0,196.2264,196.2641,196.1042,196.1982,7388.0
2018-07-09 11:30:00,208.55,208.62,208.42,208.57,10280.0,196.1606,196.2264,196.0383,196.1794,10280.0
2018-07-09 11:40:00,208.53,208.58,208.4,208.45,4398.0,196.1418,196.1888,196.0195,196.0665,4398.0
2018-07-09 11:50:00,208.42,208.44,208.22,208.39,6015.0,196.0383,196.0571,195.8502,196.0101,6015.0
2018-07-09 12:00:00,208.33,208.33,208.09,208.16,6259.0,195.9537,195.9537,195.7279,195.7938,6259.0
2018-07-09 12:10:00,208.19,208.29,208.12,208.28,3272.0,195.822,195.916,195.7561,195.9066,3272.0
2018-07-09 12:20:00,208.32,208.32,208.19,208.24,6337.0,195.9443,195.9443,195.822,195.869,6337.0
2018-07-09 12:30:00,208.2,208.31,208.14,208.24,6502.0,195.8314,195.9348,195.7749,195.869,6502.0
2018-07-09 12:40:00,208.21,208.4,208.21,208.32,4195.0,195.8408,196.0195,195.8408,195.9443,4195.0
2018-07-09 12:50:00,208.31,208.38,208.12,208.13,3805.0,195.9348,196.0007,195.7561,195.7655,3805.0
2018-07-09 13:00:00,208.24,208.28,207.92,207.92,6183.0,195.869,195.9066,195.568,195.568,6183.0
2018-07-09 13:10:00,207.99,207.99,207.83,207.94,3700.0,195.6339,195.6339,195.4834,195.5868,3700.0
2018-07-09 13:20:00,207.95,208.04,207.85,208.03,7463.0,195.5962,195.6809,195.5022,195.6715,7463.0
2018-07-09 13:30:00,207.97,208.2,207.97,208.13,5087.0,195.615,195.8314,195.615,195.7655,5087.0
2018-07-09 13:40:00,208.0,208.13,207.9,208.13,5103.0,195.6433,195.7655,195.5492,195.7655,5103.0
2018-07-09 13:50:00,208.15,208.43,208.14,208.37,6436.0,195.7844,196.0477,195.7749,195.9913,6436.0
2018-07-09 14:00:00,208.24,208.48,208.24,208.34,5756.0,195.869,196.0947,195.869,195.9631,5756.0
2018-07-09 14:10:00,208.34,208.75,208.34,208.74,9167.0,195.9631,196.3487,195.9631,196.3393,9167.0
2018-07-09 14:20:00,208.77,208.88,208.68,208.7,12642.0,196.3675,196.471,196.2829,196.3017,12642.0
2018-07-09 14:30:00,208.69,208.74,208.63,208.66,8435.0,196.2923,196.3393,196.2358,196.2641,8435.0
2018-07-09 14:40:00,208.68,209.0,208.66,208.9,11180.0,196.2829,196.5839,196.2641,196.4898,11180.0
2018-07-09 14:50:00,208.95,209.03,208.81,208.95,4358.0,196.5368,196.6121,196.4051,196.5368,4358.0
2018-07-09 15:00:00,208.94,209.01,208.86,208.98,9898.0,196.5274,196.5933,196.4522,196.565,9898.0
2018-07-09 15:10:00,208.98,209.06,208.75,208.79,6384.0,196.565,196.6403,196.3487,196.3863,6384.0
2018-07-09 15:20:00,208.73,208.92,208.67,208.84,10599.0,196.3299,196.5086,196.2735,196.4334,10599.0
2018-07-09 15:30:00,208.85,208.89,208.73,208.89,11409.0,196.4428,196.4804,196.3299,196.4804,11409.0
2018-07-09 15:40:00,208.9,209.31,208.88,209.22,24781.0,196.4898,196.8754,196.471,196.7908,24781.0
2018-07-09 15:50:00,209.19,209.2,208.89,209.08,66093.0,196.7626,196.772,196.4804,196.6591,66093.0
2018-07-10 09:30:00,209.04,210.29,209.01,210.29,36709.0,196.6215,197.7972,196.5933,197.7972,36709.0
2018-07-10 09:40:00,210.29,210.82,210.24,210.5,22617.0,197.7972,198.2957,197.7502,197.9947,22617.0
2018-07-10 09:50:00,210.64,210.82,210.0,210.0,9811.0,198.1264,198.2957,197.5244,197.5244,9811.0
2018-07-10 10:00:00,210.04,210.04,209.44,209.52,9150.0,197.5621,197.5621,196.9977,197.073,9150.0
2018-07-10 10:10:00,209.31,209.74,209.27,209.41,5525.0,196.8754,197.2799,196.8378,196.9695,5525.0
2018-07-10 10:20:00,209.54,209.91,209.54,209.7,7707.0,197.0918,197.4398,197.0918,197.2423,7707.0
2018-07-10 10:30:00,209.71,209.79,209.45,209.78,7890.0,197.2517,197.3269,197.0071,197.3175,7890.0
2018-07-10 10:40:00,209.78,209.84,209.68,209.72,2954.0,197.3175,197.374,197.2235,197.2611,2954.0
2018-07-10 10:50:00,209.72,209.89,209.72,209.86,9615.0,197.2611,197.421,197.2611,197.3928,9615.0
2018-07-10 11:00:00,209.88,210.0,209.83,209.94,8653.0,197.4116,197.5244,197.3645,197.468,8653.0
2018-07-10 11:10:00,209.87,209.87,209.59,209.75,5300.0,197.4022,197.4022,197.1388,197.2893,5300.0
2018-07-10 11:20:00,209.75,209.91,209.63,209.9,6530.0,197.2893,197.4398,197.1764,197.4304,6530.0
2018-07-10 11:30:00,209.78,209.9,209.75,209.81,4600.0,197.3175,197.4304,197.2893,197.3457,4600.0
2018-07-10 11:40:00,209.81,210.03,209.53,209.64,68427.0,197.3457,197.5527,197.0824,197.1858,68427.0
2018-07-10 11:50:00,209.57,209.81,209.57,209.81,7425.0,197.12,197.3457,197.12,197.3457,7425.0
2018-07-10 12:00:00,209.81,209.82,209.49,209.5,8704.0,197.3457,197.3551,197.0447,197.0542,8704.0
2018-07-10 12:10:00,209.55,209.62,209.34,209.39,9569.0,197.1012,197.167,196.9037,196.9507,9569.0
2018-07-10 12:20:00,209.4,209.55,209.15,209.55,22841.0,196.9601,197.1012,196.7249,197.1012,22841.0
2018-07-10 12:30:00,209.59,209.6,209.36,209.4,8311.0,197.1388,197.1482,196.9225,196.9601,8311.0
2018-07-10 12:40:00,209.4,209.48,209.32,209.36,12441.0,196.9601,197.0353,196.8848,196.9225,12441.0
2018-07-10 12:50:00,209.35,209.42,209.13,209.23,7626.0,196.9131,196.9789,196.7061,196.8002,7626.0
2018-07-10 13:00:00,209.23,209.33,209.13,209.13,14324.0,196.8002,196.8942,196.7061,196.7061,14324.0
2018-07-10 13:10:00,209.11,209.24,209.0,209.16,7508.0,196.6873,196.8096,196.5839,196.7343,7508.0
2018-07-10 13:20:00,209.16,209.25,209.13,209.13,4136.0,196.7343,196.819,196.7061,196.7061,4136.0
2018-07-10 13:30:00,209.07,209.12,208.86,208.86,4276.0,196.6497,196.6967,196.4522,196.4522,4276.0
2018-07-10 13:40:00,208.83,208.9,208.7,208.73,6603.0,196.424,196.4898,196.3017,196.3299,6603.0
2018-07-10 13:50:00,208.71,208.94,208.66,208.88,4600.0,196.3111,196.5274,196.2641,196.471,4600.0
2018-07-10 14:00:00,208.91,209.1,208.91,209.09,15121.0,196.4992,196.6779,196.4992,196.6685,15121.0
2018-07-10 14:10:00,209.1,209.26,209.06,209.19,6338.0,196.6779,196.8284,196.6403,196.7626,6338.0
2018-07-10 14:20:00,209.19,209.32,209.08,209.26,10767.0,196.7626,196.8848,196.6591,196.8284,10767.0
2018-07-10 14:30:00,209.34,209.34,209.15,209.19,8607.0,196.9037,196.9037,196.7249,196.7626,8607.0
2018-07-10 14:40:00,209.2,209.25,209.14,209.21,5278.0,196.772,196.819,196.7155,196.7814,5278.0
2018-07-10 14:50:00,209.21,209.33,208.89,209.03,20426.0,196.7814,196.8942,196.4804,196.6121,20426.0
2018-07-10 15:00:00,209.05,209.1,208.99,209.02,18854.0,196.6309,196.6779,196.5744,196.6027,18854.0
2018-07-10 15:10:00,209.05,209.31,208.98,209.31,16546.0,196.6309,196.8754,196.565,196.8754,16546.0
2018-07-10 15:20:00,209.34,209.38,209.16,209.21,11332.0,196.9037,196.9413,196.7343,196.7814,11332.0
2018-07-10 15:30:00,209.26,209.63,209.25,209.58,13110.0,196.8284,197.1764,196.819,197.1294,13110.0
2018-07-10 15:40:00,209.57,209.63,209.46,209.52,15316.0,197.12,197.1764,197.0165,197.073,15316.0
2018-07-10 15:50:00,209.53,209.88,209.53,209.76,67742.0,197.0824,197.4116,197.0824,197.2987,67742.0
2018-07-11 09:30:00,209.0,209.93,208.99,209.63,17779.0,196.5839,197.4586,196.5744,197.1764,17779.0
2018-07-11 09:40:00,209.56,209.81,209.43,209.5,16283.0,197.1106,197.3457,196.9883,197.0542,16283.0
2018-07-11 09:50:00,209.42,210.0,209.41,210.0,13685.0,196.9789,197.5244,196.9695,197.5244,13685.0
2018-07-11 10:00:00,210.07,210.15,209.93,210.11,5757.0,197.5903,197.6655,197.4586,197.6279,5757.0
2018-07-11 10:10:00,209.95,210.17,209.85,209.9,6428.0,197.4774,197.6843,197.3834,197.4304,6428.0
2018-07-11 10:20:00,209.94,210.22,209.93,210.13,9535.0,197.468,197.7314,197.4586,197.6467,9535.0
2018-07-11 10:30:00,210.2,210.27,210.05,210.07,4059.0,197.7126,197.7784,197.5715,197.5903,4059.0
2018-07-11 10:40:00,210.07,210.12,209.73,209.78,13062.0,197.5903,197.6373,197.2705,197.3175,13062.0
2018-07-11 10:50:00,209.74,210.02,209.74,209.97,8255.0,197.2799,197.5433,197.2799,197.4962,8255.0
2018-07-11 11:00:00,209.97,210.2,209.96,210.15,11567.0,197.4962,197.7126,197.4868,197.6655,11567.0
2018-07-11 11:10:00,210.1,210.19,209.91,209.91,6518.0,197.6185,197.7032,197.4398,197.4398,6518.0
2018-07-11 11:20:00,209.99,210.11,209.83,209.98,9255.0,197.515,197.6279,197.3645,197.5056,9255.0
2018-07-11 11:30:00,209.98,210.08,209.75,210.0,11259.0,197.5056,197.5997,197.2893,197.5244,11259.0
2018-07-11 11:40:00,209.93,209.97,209.62,209.85,8202.0,197.4586,197.4962,197.167,197.3834,8202.0
2018-07-11 11:50:00,209.81,209.85,209.39,209.48,18778.0,197.3457,197.3834,196.9507,197.0353,18778.0
2018-07-11 12:00:00,209.5,209.57,209.28,209.4,8433.0,197.0542,197.12,196.8472,196.9601,8433.0
2018-07-11 12:10:00,209.41,209.56,209.28,209.47,15076.0,196.9695,197.1106,196.8472,197.0259,15076.0
2018-07-11 12:20:00,209.41,209.59,209.41,209.46,6787.0,196.9695,197.1388,196.9695,197.0165,6787.0
2018-07-11 12:30:00,209.55,209.75,209.54,209.75,5640.0,197.1012,197.2893,197.0918,197.2893,5640.0
2018-07-11 12:40:00,209.73,209.8,209.58,209.79,4230.0,197.2705,197.3363,197.1294,197.3269,4230.0
2018-07-11 12:50:00,209.68,209.75,209.5,209.58,2757.0,197.2235,197.2893,197.0542,197.1294,2757.0
2018-07-11 13:00:00,209.49,209.55,209.4,209.53,3500.0,197.0447,197.1012,196.9601,197.0824,3500.0
2018-07-11 13:10:00,209.44,209.65,209.39,209.65,2423.0,196.9977,197.1952,196.9507,197.1952,2423.0
2018-07-11 13:20:00,209.84,210.13,209.8,209.89,3260.0,197.374,197.6467,197.3363,197.421,3260.0
2018-07-11 13:30:00,209.94,210.14,209.93,209.96,2900.0,197.468,197.6561,197.4586,197.4868,2900.0
2018-07-11 13:40:00,210.01,210.03,209.82,209.82,3721.0,197.5339,197.5527,197.3551,197.3551,3721.0
2018-07-11 13:50:00,209.82,209.82,209.62,209.63,4110.0,197.3551,197.3551,197.167,197.1764,4110.0
2018-07-11 14:00:00,209.58,209.76,209.5,209.5,3650.0,197.1294,197.2987,197.0542,197.0542,3650.0
2018-07-11 14:10:00,209.43,209.58,209.28,209.58,4200.0,196.9883,197.1294,196.8472,197.1294,4200.0
2018-07-11 14:20:00,209.57,209.9,209.57,209.9,6291.0,197.12,197.4304,197.12,197.4304,6291.0
2018-07-11 14:30:00,209.91,210.02,209.89,210.02,8696.0,197.4398,197.5433,197.421,197.5433,8696.0
2018-07-11 14:40:00,210.03,210.22,209.99,210.04,18400.0,197.5527,197.7314,197.515,197.5621,18400.0
2018-07-11 14:50:00,210.08,210.12,209.6,209.68,12201.0,197.5997,197.6373,197.1482,197.2235,12201.0
2018-07-11 15:00:00,209.66,209.94,209.62,209.84,9221.0,197.2046,197.468,197.167,197.374,9221.0
2018-07-11 15:10:00,209.85,209.9,209.61,209.61,5900.0,197.3834,197.4304,197.1576,197.1576,5900.0
2018-07-11 15:20:00,209.68,209.68,209.47,209.47,20523.0,197.2235,197.2235,197.0259,197.0259,20523.0
2018-07-11 15:30:00,209.5,209.82,209.49,209.74,27907.0,197.0542,197.3551,197.0447,197.2799,27907.0
2018-07-11 15:40:00,209.73,209.77,209.55,209.73,16293.0,197.2705,197.3081,197.1012,197.2705,16293.0
2018-07-11 15:50:00,209.69,209.69,209.31,209.41,62577.0,197.2329,197.2329,196.8754,196.9695,62577.0
2018-07-12 09:30:00,210.25,210.87,210.07,210.66,16535.0,197.7596,198.3428,197.5903,198.1452,16535.0
2018-07-12 09:40:00,210.54,210.71,210.16,210.45,7855.0,198.0324,198.1923,197.6749,197.9477,7855.0
2018-07-12 09:50:00,210.5,210.63,210.14,210.26,14262.0,197.9947,198.117,197.6561,197.769,14262.0
2018-07-12 10:00:00,210.17,210.3,209.85,210.05,43942.0,197.6843,197.8066,197.3834,197.5715,43942.0
2018-07-12 10:10:00,210.15,210.2,209.83,209.83,8409.0,197.6655,197.7126,197.3645,197.3645,8409.0
2018-07-12 10:20:00,209.87,210.01,209.53,209.96,14175.0,197.4022,197.5339,197.0824,197.4868,14175.0
2018-07-12 10:30:00,210.08,210.39,210.04,210.19,6655.0,197.5997,197.8913,197.5621,197.7032,6655.0
2018-07-12 10:40:00,210.23,210.23,209.75,209.77,7890.0,197.7408,197.7408,197.2893,197.3081,7890.0
2018-07-12 10:50:00,209.82,209.93,209.48,209.57,9174.0,197.3551,197.4586,197.0353,197.12,9174.0
2018-07-12 11:00:00,209.61,209.78,209.57,209.59,12128.0,197.1576,197.3175,197.12,197.1388,12128.0
2018-07-12 11:10:00,209.63,210.32,209.5,210.15,22395.0,197.1764,197.8254,197.0542,197.6655,22395.0
2018-07-12 11:20:00,210.2,210.35,210.01,210.15,8507.0,197.7126,197.8537,197.5339,197.6655,8507.0
2018-07-12 11:30:00,210.15,210.2,209.94,209.99,8300.0,197.6655,197.7126,197.468,197.515,8300.0
2018-07-12 11:40:00,209.98,210.09,209.92,210.07,6541.0,197.5056,197.6091,197.4492,197.5903,6541.0
2018-07-12 11:50:00,210.09,210.29,210.04,210.12,15447.0,197.6091,197.7972,197.5621,197.6373,15447.0
2018-07-12 12:00:00,210.18,210.28,210.09,210.23,9445.0,197.6938,197.7878,197.6091,197.7408,9445.0
2018-07-12 12:10:00,210.21,210.3,210.12,210.27,7811.0,197.722,197.8066,197.6373,197.7784,7811.0
2018-07-12 12:20:00,210.3,210.38,210.27,210.38,4700.0,197.8066,197.8819,197.7784,197.8819,4700.0
2018-07-12 12:30:00,210.42,210.56,210.3,210.3,10100.0,197.9195,198.0512,197.8066,197.8066,10100.0
2018-07-12 12:40:00,210.32,210.34,210.17,210.31,9039.0,197.8254,197.8442,197.6843,197.816,9039.0
2018-07-12 12:50:00,210.3,210.39,210.26,210.3,7581.0,197.8066,197.8913,197.769,197.8066,7581.0
2018-07-12 13:00:00,210.3,210.55,210.29,210.52,8386.0,197.8066,198.0418,197.7972,198.0136,8386.0
2018-07-12 13:10:00,210.53,210.91,210.53,210.91,10898.0,198.023,198.3804,198.023,198.3804,10898.0
2018-07-12 13:20:00,210.88,210.91,210.65,210.86,5345.0,198.3522,198.3804,198.1358,198.3334,5345.0
2018-07-12 13:30:00,210.92,210.92,210.72,210.77,9940.0,198.3898,198.3898,198.2017,198.2487,9940.0
2018-07-12 13:40:00,210.85,210.85,210.6,210.61,4000.0,198.324,198.324,198.0888,198.0982,4000.0
2018-07-12 13:50:00,210.64,210.64,210.43,210.43,5981.0,198.1264,198.1264,197.9289,197.9289,5981.0
2018-07-12 14:00:00,210.44,210.54,210.35,210.36,3899.0,197.9383,198.0324,197.8537,197.8631,3899.0
2018-07-12 14:10:00,210.35,210.49,210.3,210.48,4240.0,197.8537,197.9853,197.8066,197.9759,4240.0
2018-07-12 14:20:00,210.51,210.52,210.37,210.51,5458.0,198.0041,198.0136,197.8725,198.0041,5458.0
2018-07-12 14:30:00,210.49,210.72,210.49,210.7,7504.0,197.9853,198.2017,197.9853,198.1829,7504.0
2018-07-12 14:40:00,210.72,210.78,210.63,210.77,11457.0,198.2017,198.2581,198.117,198.2487,11457.0
2018-07-12 14:50:00,210.8,210.89,210.67,210.72,7195.0,198.2769,198.3616,198.1546,198.2017,7195.0
2018-07-12 15:00:00,210.73,210.79,210.65,210.67,15937.0,198.2111,198.2675,198.1358,198.1546,15937.0
2018-07-12 15:10:00,210.65,210.67,210.46,210.55,26056.0,198.1358,198.1546,197.9571,198.0418,26056.0
2018-07-12 15:20:00,210.53,210.68,210.27,210.68,18729.0,198.023,198.164,197.7784,198.164,18729.0
2018-07-12 15:30:00,210.66,210.66,210.49,210.54,48164.0,198.1452,198.1452,197.9853,198.0324,48164.0
2018-07-12 15:40:00,210.53,210.75,210.41,210.74,36050.0,198.023,198.2299,197.9101,198.2205,36050.0
2018-07-12 15:50:00,210.72,210.81,210.54,210.76,73323.0,198.2017,198.2863,198.0324,198.2393,73323.0
2018-07-13 09:30:00,210.99,211.38,209.64,211.06,21634.0,198.4556,198.8225,197.1858,198.5215,21634.0
2018-07-13 09:40:00,211.16,211.19,210.37,210.37,40031.0,198.6155,198.6438,197.8725,197.8725,40031.0
2018-07-13 09:50:00,210.32,210.63,209.81,210.63,8680.0,197.8254,198.117,197.3457,198.117,8680.0
2018-07-13 10:00:00,210.58,210.95,210.48,210.75,8285.0,198.07,198.418,197.9759,198.2299,8285.0
2018-07-13 10:10:00,210.79,211.04,210.73,210.85,3488.0,198.2675,198.5027,198.2111,198.324,3488.0
2018-07-13 10:20:00,210.93,211.51,210.81,211.26,16850.0,198.3992,198.9447,198.2863,198.7096,16850.0
2018-07-13 10:30:00,211.2,211.44,211.15,211.42,5177.0,198.6532,198.8789,198.6061,198.8601,5177.0
2018-07-13 10:40:00,211.62,211.8,211.52,211.59,6600.0,199.0482,199.2175,198.9541,199.02,6600.0
2018-07-13 10:50:00,211.59,211.73,211.46,211.64,5050.0,199.02,199.1517,198.8977,199.067,5050.0
2018-07-13 11:00:00,211.64,211.7,211.41,211.51,6786.0,199.067,199.1235,198.8507,198.9447,6786.0
2018-07-13 11:10:00,211.48,211.63,211.48,211.49,4137.0,198.9165,199.0576,198.9165,198.9259,4137.0
2018-07-13 11:20:00,211.48,211.62,211.44,211.45,4300.0,198.9165,199.0482,198.8789,198.8883,4300.0
2018-07-13 11:30:00,211.48,211.55,211.21,211.21,28917.0,198.9165,198.9824,198.6626,198.6626,28917.0
2018-07-13 11:40:00,211.26,211.31,210.85,210.9,7400.0,198.7096,198.7566,198.324,198.371,7400.0
2018-07-13 11:50:00,210.92,210.99,210.76,210.85,5960.0,198.3898,198.4556,198.2393,198.324,5960.0
2018-07-13 12:00:00,210.91,211.04,210.84,210.97,8701.0,198.3804,198.5027,198.3145,198.4368,8701.0
2018-07-13 12:10:00,210.95,211.02,210.88,210.88,4609.0,198.418,198.4839,198.3522,198.3522,4609.0
2018-07-13 12:20:00,210.9,210.95,210.75,210.95,8018.0,198.371,198.418,198.2299,198.418,8018.0
2018-07-13 12:30:00,210.91,211.04,210.8,210.86,14164.0,198.3804,198.5027,198.2769,198.3334,14164.0
2018-07-13 12:40:00,210.86,210.92,210.81,210.87,5061.0,198.3334,198.3898,198.2863,198.3428,5061.0
2018-07-13 12:50:00,210.88,211.12,210.77,211.03,14337.0,198.3522,198.5779,198.2487,198.4933,14337.0
2018-07-13 13:00:00,211.12,211.14,210.96,210.98,4200.0,198.5779,198.5967,198.4274,198.4462,4200.0
2018-07-13 13:10:00,210.98,211.06,210.74,210.74,11111.0,198.4462,198.5215,198.2205,198.2205,11111.0
2018-07-13 13:20:00,210.8,210.9,210.64,210.7,9382.0,198.2769,198.371,198.1264,198.1829,9382.0
2018-07-13 13:30:00,210.7,210.7,210.3,210.3,8694.0,198.1829,198.1829,197.8066,197.8066,8694.0
2018-07-13 13:40:00,210.32,210.4,210.25,210.4,7520.0,197.8254,197.9007,197.7596,197.9007,7520.0
2018-07-13 13:50:00,210.38,210.56,210.38,210.53,4983.0,197.8819,198.0512,197.8819,198.023,4983.0
2018-07-13 14:00:00,210.55,210.55,210.36,210.36,5493.0,198.0418,198.0418,197.8631,197.8631,5493.0
2018-07-13 14:10:00,210.36,210.41,210.06,210.06,12468.0,197.8631,197.9101,197.5809,197.5809,12468.0
2018-07-13 14:20:00,210.07,210.19,210.04,210.18,7251.0,197.5903,197.7032,197.5621,197.6938,7251.0
2018-07-13 14:30:00,210.15,210.15,209.92,210.06,11655.0,197.6655,197.6655,197.4492,197.5809,11655.0
2018-07-13 14:40:00,210.06,210.13,209.84,210.13,31750.0,197.5809,197.6467,197.374,197.6467,31750.0
2018-07-13 14:50:00,210.17,210.31,210.08,210.23,29475.0,197.6843,197.816,197.5997,197.7408,29475.0
2018-07-13 15:00:00,210.25,210.5,210.25,210.44,7548.0,197.7596,197.9947,197.7596,197.9383,7548.0
2018-07-13 15:10:00,210.41,210.53,210.41,210.44,8404.0,197.9101,198.023,197.9101,197.9383,8404.0
2018-07-13 15:20:00,210.4,210.6,210.38,210.6,11682.0,197.9007,198.0888,197.8819,198.0888,11682.0
2018-07-13 15:30:00,210.56,210.82,210.56,210.78,15126.0,198.0512,198.2957,198.0512,198.2581,15126.0
2018-07-13 15:40:00,210.8,210.81,210.62,210.75,24579.0,198.2769,198.2863,198.1076,198.2299,24579.0
2018-07-13 15:50:00,210.79,210.83,210.54,210.65,73411.0,198.2675,198.3051,198.0324,198.1358,73411.0
2018-07-16 09:30:00,210.73,211.67,210.73,210.92,11241.0,198.2111,199.0952,198.2111,198.3898,11241.0
2018-07-16 09:40:00,211.03,211.21,210.78,211.0,6521.0,198.4933,198.6626,198.2581,198.465,6521.0
2018-07-16 09:50:00,210.97,211.0,210.69,210.69,2600.0,198.4368,198.465,198.1735,198.1735,2600.0
2018-07-16 10:00:00,210.68,211.42,210.61,211.25,5244.0,198.164,198.8601,198.0982,198.7002,5244.0
2018-07-16 10:10:00,211.35,211.51,211.18,211.51,3512.0,198.7942,198.9447,198.6343,198.9447,3512.0
2018-07-16 10:20:00,211.56,211.56,210.91,211.01,5204.0,198.9918,198.9918,198.3804,198.4744,5204.0
2018-07-16 10:30:00,211.08,211.43,211.08,211.3,6100.0,198.5403,198.8695,198.5403,198.7472,6100.0
2018-07-16 10:40:00,211.22,211.42,211.01,211.18,12549.0,198.672,198.8601,198.4744,198.6343,12549.0
2018-07-16 10:50:00,211.13,211.34,211.1,211.3,3228.0,198.5873,198.7848,198.5591,198.7472,3228.0
2018-07-16 11:00:00,211.21,211.21,210.85,211.01,5210.0,198.6626,198.6626,198.324,198.4744,5210.0
2018-07-16 11:10:00,211.12,211.35,210.97,211.14,6100.0,198.5779,198.7942,198.4368,198.5967,6100.0
2018-07-16 11:20:00,211.18,211.66,211.17,211.45,16332.0,198.6343,199.0858,198.6249,198.8883,16332.0
2018-07-16 11:30:00,211.34,211.44,211.08,211.34,6527.0,198.7848,198.8789,198.5403,198.7848,6527.0
2018-07-16 11:40:00,211.4,211.51,211.38,211.47,3085.0,198.8413,198.9447,198.8225,198.9071,3085.0
2018-07-16 11:50:00,211.54,211.55,211.36,211.36,3364.0,198.973,198.9824,198.8037,198.8037,3364.0
2018-07-16 12:00:00,211.36,211.36,211.02,211.15,2715.0,198.8037,198.8037,198.4839,198.6061,2715.0
2018-07-16 12:10:00,211.11,211.12,210.98,211.06,1500.0,198.5685,198.5779,198.4462,198.5215,1500.0
2018-07-16 12:20:00,211.1,211.41,211.1,211.34,6960.0,198.5591,198.8507,198.5591,198.7848,6960.0
2018-07-16 12:30:00,211.4,211.4,211.28,211.37,7423.0,198.8413,198.8413,198.7284,198.8131,7423.0
2018-07-16 12:40:00,211.31,211.47,211.23,211.42,6389.0,198.7566,198.9071,198.6814,198.8601,6389.0
2018-07-16 12:50:00,211.47,211.5,211.42,211.42,900.0,198.9071,198.9353,198.8601,198.8601,900.0
2018-07-16 13:00:00,211.45,211.5,211.38,211.46,8227.0,198.8883,198.9353,198.8225,198.8977,8227.0
2018-07-16 13:10:00,211.43,211.48,211.32,211.38,4606.0,198.8695,198.9165,198.766,198.8225,4606.0
2018-07-16 13:20:00,211.42,211.47,211.2,211.2,3100.0,198.8601,198.9071,198.6532,198.6532,3100.0
2018-07-16 13:30:00,211.23,211.41,211.08,211.24,3906.0,198.6814,198.8507,198.5403,198.6908,3906.0
2018-07-16 13:40:00,211.25,211.43,211.25,211.25,1100.0,198.7002,198.8695,198.7002,198.7002,1100.0
2018-07-16 13:50:00,211.33,211.37,211.2,211.3,5627.0,198.7754,198.8131,198.6532,198.7472,5627.0
2018-07-16 14:00:00,211.35,211.43,211.26,211.42,7850.0,198.7942,198.8695,198.7096,198.8601,7850.0
2018-07-16 14:10:00,211.4,211.44,211.38,211.44,500.0,198.8413,198.8789,198.8225,198.8789,500.0
2018-07-16 14:20:00,211.37,211.61,211.37,211.59,9100.0,198.8131,199.0388,198.8131,199.02,9100.0
2018-07-16 14:30:00,211.61,211.61,211.41,211.47,4820.0,199.0388,199.0388,198.8507,198.9071,4820.0
2018-07-16 14:40:00,211.37,211.37,211.19,211.3,3967.0,198.8131,198.8131,198.6438,198.7472,3967.0
2018-07-16 14:50:00,211.26,211.36,211.17,211.2,5756.0,198.7096,198.8037,198.6249,198.6532,5756.0
2018-07-16 15:00:00,211.25,211.4,211.19,211.3,5934.0,198.7002,198.8413,198.6438,198.7472,5934.0
2018-07-16 15:10:00,211.37,211.37,211.16,211.22,3412.0,198.8131,198.8131,198.6155,198.672,3412.0
2018-07-16 15:20:00,211.22,211.33,211.17,211.31,3763.0,198.672,198.7754,198.6249,198.7566,3763.0
2018-07-16 15:30:00,211.33,211.53,211.28,211.49,3724.0,198.7754,198.9636,198.7284,198.9259,3724.0
2018-07-16 15:40:00,211.47,211.58,211.3,211.36,7826.0,198.9071,199.0106,198.7472,198.8037,7826.0
2018-07-16 15:50:00,211.34,211.61,211.27,211.45,29171.0,198.7848,199.0388,198.719,198.8883,29171.0
2018-07-17 09:30:00,210.86,211.11,209.53,210.67,17227.0,198.3334,198.5685,197.0824,198.1546,17227.0
2018-07-17 09:40:00,210.64,210.97,210.43,210.51,5977.0,198.1264,198.4368,197.9289,198.0041,5977.0
2018-07-17 09:50:00,210.62,210.97,210.56,210.95,10945.0,198.1076,198.4368,198.0512,198.418,10945.0
2018-07-17 10:00:00,211.15,211.15,210.5,210.71,14800.0,198.6061,198.6061,197.9947,198.1923,14800.0
2018-07-17 10:10:00,210.72,211.05,210.72,211.03,8869.0,198.2017,198.5121,198.2017,198.4933,8869.0
2018-07-17 10:20:00,211.04,211.13,210.9,210.92,16101.0,198.5027,198.5873,198.371,198.3898,16101.0
2018-07-17 10:30:00,210.94,211.32,210.94,211.28,7313.0,198.4086,198.766,198.4086,198.7284,7313.0
2018-07-17 10:40:00,211.22,211.22,211.06,211.08,6200.0,198.672,198.672,198.5215,198.5403,6200.0
2018-07-17 10:50:00,210.99,211.07,210.9,211.03,7587.0,198.4556,198.5309,198.371,198.4933,7587.0
2018-07-17 11:00:00,211.05,211.25,211.0,211.22,7690.0,198.5121,198.7002,198.465,198.672,7690.0
2018-07-17 11:10:00,211.22,211.63,211.22,211.63,6330.0,198.672,199.0576,198.672,199.0576,6330.0
2018-07-17 11:20:00,211.6,211.62,211.45,211.47,4801.0,199.0294,199.0482,198.8883,198.9071,4801.0
2018-07-17 11:30:00,211.47,211.7,211.4,211.67,4897.0,198.9071,199.1235,198.8413,199.0952,4897.0
2018-07-17 11:40:00,211.67,211.88,211.67,211.88,3989.0,199.0952,199.2928,199.0952,199.2928,3989.0
2018-07-17 11:50:00,211.9,212.27,211.9,212.09,5003.0,199.3116,199.6596,199.3116,199.4903,5003.0
2018-07-17 12:00:00,212.1,212.25,212.07,212.25,1824.0,199.4997,199.6408,199.4715,199.6408,1824.0
2018-07-17 12:10:00,212.27,212.48,212.27,212.48,2700.0,199.6596,199.8571,199.6596,199.8571,2700.0
2018-07-17 12:20:00,212.45,212.53,212.44,212.53,1800.0,199.8289,199.9041,199.8195,199.9041,1800.0
2018-07-17 12:30:00,212.45,212.45,212.35,212.36,3328.0,199.8289,199.8289,199.7348,199.7442,3328.0
2018-07-17 12:40:00,212.42,212.49,212.42,212.45,1281.0,199.8007,199.8665,199.8007,199.8289,1281.0
2018-07-17 12:50:00,212.46,212.55,212.44,212.49,5223.0,199.8383,199.923,199.8195,199.8665,5223.0
2018-07-17 13:00:00,212.52,212.66,212.42,212.59,8002.0,199.8947,200.0264,199.8007,199.9606,8002.0
2018-07-17 13:10:00,212.64,212.74,212.55,212.57,3624.0,200.0076,200.1017,199.923,199.9418,3624.0
2018-07-17 13:20:00,212.53,212.53,212.2,212.36,4876.0,199.9041,199.9041,199.5938,199.7442,4876.0
2018-07-17 13:30:00,212.38,212.45,212.31,212.42,3313.0,199.7631,199.8289,199.6972,199.8007,3313.0
2018-07-17 13:40:00,212.42,212.53,212.41,212.48,2300.0,199.8007,199.9041,199.7913,199.8571,2300.0
2018-07-17 13:50:00,212.51,212.51,212.33,212.33,3146.0,199.8853,199.8853,199.716,199.716,3146.0
2018-07-17 14:00:00,212.29,212.29,212.02,212.17,3500.0,199.6784,199.6784,199.4244,199.5655,3500.0
2018-07-17 14:10:00,212.15,212.26,212.06,212.21,4200.0,199.5467,199.6502,199.4621,199.6032,4200.0
2018-07-17 14:20:00,212.21,212.44,212.21,212.43,2559.0,199.6032,199.8195,199.6032,199.8101,2559.0
2018-07-17 14:30:00,212.41,212.51,212.41,212.5,8922.0,199.7913,199.8853,199.7913,199.8759,8922.0
2018-07-17 14:40:00,212.46,212.53,212.41,212.51,4705.0,199.8383,199.9041,199.7913,199.8853,4705.0
2018-07-17 14:50:00,212.51,212.53,212.32,212.32,3900.0,199.8853,199.9041,199.7066,199.7066,3900.0
2018-07-17 15:00:00,212.33,212.45,212.26,212.4,3562.0,199.716,199.8289,199.6502,199.7819,3562.0
2018-07-17 15:10:00,212.42,212.54,212.37,212.46,28732.0,199.8007,199.9136,199.7537,199.8383,28732.0
2018-07-17 15:20:00,212.44,212.63,212.44,212.62,12558.0,199.8195,199.9982,199.8195,199.9888,12558.0
2018-07-17 15:30:00,212.66,212.93,212.61,212.87,17904.0,200.0264,200.2804,199.9794,200.2239,17904.0
2018-07-17 15:40:00,212.87,213.01,212.86,212.89,25454.0,200.2239,200.3556,200.2145,200.2428,25454.0
2018-07-17 15:50:00,212.87,212.87,212.49,212.6,31758.0,200.2239,200.2239,199.8665,199.97,31758.0
2018-07-18 09:30:00,213.19,214.9,213.19,213.99,22161.0,200.5249,202.1334,200.5249,201.2774,22161.0
2018-07-18 09:40:00,213.82,213.89,213.37,213.56,18027.0,201.1175,201.1834,200.6942,200.873,18027.0
2018-07-18 09:50:00,213.43,213.8,213.43,213.79,6508.0,200.7507,201.0987,200.7507,201.0893,6508.0
2018-07-18 10:00:00,213.88,214.56,213.76,214.51,15959.0,201.1739,201.8135,201.0611,201.7665,15959.0
2018-07-18 10:10:00,214.55,214.6,214.28,214.32,9810.0,201.8041,201.8512,201.5502,201.5878,9810.0
2018-07-18 10:20:00,214.38,214.84,214.36,214.84,14941.0,201.6442,202.0769,201.6254,202.0769,14941.0
2018-07-18 10:30:00,214.75,214.77,214.29,214.51,10501.0,201.9923,202.0111,201.5596,201.7665,10501.0
2018-07-18 10:40:00,214.48,214.54,214.38,214.52,4686.0,201.7383,201.7947,201.6442,201.7759,4686.0
2018-07-18 10:50:00,214.49,214.52,214.27,214.36,13295.0,201.7477,201.7759,201.5408,201.6254,13295.0
2018-07-18 11:00:00,214.31,214.6,214.13,214.55,13407.0,201.5784,201.8512,201.4091,201.8041,13407.0
2018-07-18 11:10:00,214.57,214.57,214.34,214.45,9190.0,201.823,201.823,201.6066,201.7101,9190.0
2018-07-18 11:20:00,214.48,214.65,214.45,214.49,9455.0,201.7383,201.8982,201.7101,201.7477,9455.0
2018-07-18 11:30:00,214.48,214.69,214.41,214.43,5530.0,201.7383,201.9358,201.6725,201.6913,5530.0
2018-07-18 11:40:00,214.35,214.48,214.27,214.36,6676.0,201.616,201.7383,201.5408,201.6254,6676.0
2018-07-18 11:50:00,214.33,214.36,214.1,214.28,5038.0,201.5972,201.6254,201.3809,201.5502,5038.0
2018-07-18 12:00:00,214.31,214.34,214.15,214.34,6130.0,201.5784,201.6066,201.4279,201.6066,6130.0
2018-07-18 12:10:00,214.34,214.42,214.19,214.19,6055.0,201.6066,201.6819,201.4655,201.4655,6055.0
2018-07-18 12:20:00,214.22,214.31,214.11,214.11,6076.0,201.4937,201.5784,201.3903,201.3903,6076.0
2018-07-18 12:30:00,214.08,214.09,213.94,213.97,6130.0,201.3621,201.3715,201.2304,201.2586,6130.0
2018-07-18 12:40:00,214.0,214.23,213.95,214.22,6252.0,201.2868,201.5032,201.2398,201.4937,6252.0
2018-07-18 12:50:00,214.19,214.28,214.13,214.25,3124.0,201.4655,201.5502,201.4091,201.522,3124.0
2018-07-18 13:00:00,214.22,214.27,214.11,214.16,3165.0,201.4937,201.5408,201.3903,201.4373,3165.0
2018-07-18 13:10:00,214.15,214.18,214.09,214.14,2300.0,201.4279,201.4561,201.3715,201.4185,2300.0
2018-07-18 13:20:00,214.15,214.27,214.12,214.27,2400.0,201.4279,201.5408,201.3997,201.5408,2400.0
2018-07-18 13:30:00,214.3,214.3,214.12,214.22,2849.0,201.569,201.569,201.3997,201.4937,2849.0
2018-07-18 13:40:00,214.28,214.36,214.1,214.1,5617.0,201.5502,201.6254,201.3809,201.3809,5617.0
2018-07-18 13:50:00,214.11,214.13,213.87,213.98,15513.0,201.3903,201.4091,201.1645,201.268,15513.0
2018-07-18 14:00:00,213.97,214.35,213.97,214.35,9986.0,201.2586,201.616,201.2586,201.616,9986.0
2018-07-18 14:10:00,214.37,214.37,214.04,214.14,25671.0,201.6348,201.6348,201.3244,201.4185,25671.0
2018-07-18 14:20:00,214.16,214.46,214.16,214.43,5530.0,201.4373,201.7195,201.4373,201.6913,5530.0
2018-07-18 14:30:00,214.47,214.47,214.23,214.26,12327.0,201.7289,201.7289,201.5032,201.5314,12327.0
2018-07-18 14:40:00,214.26,214.26,214.16,214.25,8060.0,201.5314,201.5314,201.4373,201.522,8060.0
2018-07-18 14:50:00,214.25,214.25,214.1,214.2,28151.0,201.522,201.522,201.3809,201.4749,28151.0
2018-07-18 15:00:00,214.19,214.37,214.17,214.18,12210.0,201.4655,201.6348,201.4467,201.4561,12210.0
2018-07-18 15:10:00,214.17,214.22,214.12,214.16,8033.0,201.4467,201.4937,201.3997,201.4373,8033.0
2018-07-18 15:20:00,214.14,214.15,214.06,214.12,12793.0,201.4185,201.4279,201.3433,201.3997,12793.0
2018-07-18 15:30:00,214.12,214.18,213.99,214.11,20940.0,201.3997,201.4561,201.2774,201.3903,20940.0
2018-07-18 15:40:00,214.12,214.33,214.12,214.27,18472.0,201.3997,201.5972,201.3997,201.5408,18472.0
2018-07-18 15:50:00,214.25,214.4,214.18,214.27,49041.0,201.522,201.6631,201.4561,201.5408,49041.0
2018-07-19 09:30:00,213.56,214.3,213.56,213.91,16086.0,200.873,201.569,200.873,201.2022,16086.0
2018-07-19 09:40:00,213.78,213.91,213.21,213.21,6583.0,201.0799,201.2022,200.5437,200.5437,6583.0
2018-07-19 09:50:00,213.24,213.24,212.48,212.64,4868.0,200.572,200.572,199.8571,200.0076,4868.0
2018-07-19 10:00:00,212.65,213.18,212.65,212.93,7307.0,200.017,200.5155,200.017,200.2804,7307.0
2018-07-19 10:10:00,212.98,213.07,212.87,212.91,12120.0,200.3274,200.4121,200.2239,200.2616,12120.0
2018-07-19 10:20:00,212.85,212.92,212.47,212.62,8607.0,200.2051,200.271,199.8477,199.9888,8607.0
2018-07-19 10:30:00,212.63,212.63,212.18,212.48,8863.0,199.9982,199.9982,199.5749,199.8571,8863.0
2018-07-19 10:40:00,212.53,212.83,212.44,212.52,8283.0,199.9041,200.1863,199.8195,199.8947,8283.0
2018-07-19 10:50:00,212.45,212.71,212.39,212.46,7440.0,199.8289,200.0735,199.7725,199.8383,7440.0
2018-07-19 11:00:00,212.51,212.91,212.51,212.79,8045.0,199.8853,200.2616,199.8853,200.1487,8045.0
2018-07-19 11:10:00,212.78,212.78,212.52,212.68,4431.0,200.1393,200.1393,199.8947,200.0452,4431.0
2018-07-19 11:20:00,212.72,212.78,212.57,212.6,7122.0,200.0829,200.1393,199.9418,199.97,7122.0
2018-07-19 11:30:00,212.64,212.67,212.54,212.63,6569.0,200.0076,200.0358,199.9136,199.9982,6569.0
2018-07-19 11:40:00,212.62,212.77,212.53,212.66,8259.0,199.9888,200.1299,199.9041,200.0264,8259.0
2018-07-19 11:50:00,212.75,212.78,212.48,212.5,5408.0,200.1111,200.1393,199.8571,199.8759,5408.0
2018-07-19 12:00:00,212.53,212.53,212.25,212.27,8973.0,199.9041,199.9041,199.6408,199.6596,8973.0
2018-07-19 12:10:00,212.24,212.28,211.8,211.85,9541.0,199.6314,199.669,199.2175,199.2645,9541.0
2018-07-19 12:20:00,211.81,211.93,211.72,211.8,5928.0,199.2269,199.3398,199.1423,199.2175,5928.0
2018-07-19 12:30:00,211.85,211.86,211.72,211.78,6019.0,199.2645,199.2739,199.1423,199.1987,6019.0
2018-07-19 12:40:00,211.77,211.8,211.58,211.75,6102.0,199.1893,199.2175,199.0106,199.1705,6102.0
2018-07-19 12:50:00,211.75,211.76,211.55,211.72,4355.0,199.1705,199.1799,198.9824,199.1423,4355.0
2018-07-19 13:00:00,211.73,212.16,211.7,212.04,12107.0,199.1517,199.5561,199.1235,199.4433,12107.0
2018-07-19 13:10:00,212.02,212.12,211.89,212.01,2904.0,199.4244,199.5185,199.3022,199.415,2904.0
2018-07-19 13:20:00,212.15,212.36,212.09,212.3,4367.0,199.5467,199.7442,199.4903,199.6878,4367.0
2018-07-19 13:30:00,212.29,212.44,212.06,212.4,9197.0,199.6784,199.8195,199.4621,199.7819,9197.0
2018-07-19 13:40:00,212.41,212.44,212.33,212.37,10812.0,199.7913,199.8195,199.716,199.7537,10812.0
2018-07-19 13:50:00,212.33,212.43,212.22,212.37,8221.0,199.716,199.8101,199.6126,199.7537,8221.0
2018-07-19 14:00:00,212.42,212.45,211.9,211.92,17780.0,199.8007,199.8289,199.3116,199.3304,17780.0
2018-07-19 14:10:00,211.99,212.05,211.83,212.05,9100.0,199.3962,199.4527,199.2457,199.4527,9100.0
2018-07-19 14:20:00,212.06,212.14,211.74,211.74,10088.0,199.4621,199.5373,199.1611,199.1611,10088.0
2018-07-19 14:30:00,211.74,211.78,211.59,211.59,9765.0,199.1611,199.1987,199.02,199.02,9765.0
2018-07-19 14:40:00,211.66,211.78,211.42,211.42,12003.0,199.0858,199.1987,198.8601,198.8601,12003.0
2018-07-19 14:50:00,211.42,211.65,211.27,211.62,23402.0,198.8601,199.0764,198.719,199.0482,23402.0
2018-07-19 15:00:00,211.62,211.82,211.58,211.78,8795.0,199.0482,199.2363,199.0106,199.1987,8795.0
2018-07-19 15:10:00,211.73,211.73,211.35,211.39,19050.0,199.1517,199.1517,198.7942,198.8319,19050.0
2018-07-19 15:20:00,211.4,211.64,211.39,211.55,16044.0,198.8413,199.067,198.8319,198.9824,16044.0
2018-07-19 15:30:00,211.55,211.75,211.45,211.56,19677.0,198.9824,199.1705,198.8883,198.9918,19677.0
2018-07-19 15:40:00,211.55,211.55,211.31,211.34,33040.0,198.9824,198.9824,198.7566,198.7848,33040.0
2018-07-19 15:50:00,211.35,211.38,211.13,211.29,75165.0,198.7942,198.8225,198.5873,198.7378,75165.0
2018-07-20 09:30:00,210.7,212.43,209.51,211.86,51822.0,198.1829,199.8101,197.0636,199.2739,51822.0
2018-07-20 09:40:00,212.1,212.78,212.01,212.4,58172.0,199.4997,200.1393,199.415,199.7819,58172.0
2018-07-20 09:50:00,212.44,212.45,211.98,212.41,14709.0,199.8195,199.8289,199.3868,199.7913,14709.0
2018-07-20 10:00:00,212.4,212.68,212.22,212.31,16680.0,199.7819,200.0452,199.6126,199.6972,16680.0
2018-07-20 10:10:00,212.33,212.52,211.97,211.97,11033.0,199.716,199.8947,199.3774,199.3774,11033.0
2018-07-20 10:20:00,212.1,212.33,212.0,212.28,9900.0,199.4997,199.716,199.4056,199.669,9900.0
2018-07-20 10:30:00,212.29,212.59,212.12,212.29,8145.0,199.6784,199.9606,199.5185,199.6784,8145.0
2018-07-20 10:40:00,212.26,212.38,212.19,212.19,6553.0,199.6502,199.7631,199.5843,199.5843,6553.0
2018-07-20 10:50:00,212.14,212.14,211.75,211.9,12009.0,199.5373,199.5373,199.1705,199.3116,12009.0
2018-07-20 11:00:00,211.9,211.97,211.79,211.85,20420.0,199.3116,199.3774,199.2081,199.2645,20420.0
2018-07-20 11:10:00,211.85,212.16,211.85,212.02,10510.0,199.2645,199.5561,199.2645,199.4244,10510.0
2018-07-20 11:20:00,212.03,212.27,211.97,212.24,9336.0,199.4338,199.6596,199.3774,199.6314,9336.0
2018-07-20 11:30:00,212.28,212.55,212.28,212.5,9518.0,199.669,199.923,199.669,199.8759,9518.0
2018-07-20 11:40:00,212.61,212.67,212.53,212.67,3867.0,199.9794,200.0358,199.9041,200.0358,3867.0
2018-07-20 11:50:00,212.63,212.65,212.52,212.55,8540.0,199.9982,200.017,199.8947,199.923,8540.0
2018-07-20 12:00:00,212.57,212.72,212.57,212.7,4346.0,199.9418,200.0829,199.9418,200.064,4346.0
2018-07-20 12:10:00,212.7,212.76,212.56,212.65,4417.0,200.064,200.1205,199.9324,200.017,4417.0
2018-07-20 12:20:00,212.69,212.79,212.56,212.57,7071.0,200.0546,200.1487,199.9324,199.9418,7071.0
2018-07-20 12:30:00,212.58,212.66,212.47,212.66,6050.0,199.9512,200.0264,199.8477,200.0264,6050.0
2018-07-20 12:40:00,212.67,212.68,212.54,212.54,4448.0,200.0358,200.0452,199.9136,199.9136,4448.0
2018-07-20 12:50:00,212.65,212.65,212.36,212.36,5593.0,200.017,200.017,199.7442,199.7442,5593.0
2018-07-20 13:00:00,212.44,212.44,212.32,212.35,3926.0,199.8195,199.8195,199.7066,199.7348,3926.0
2018-07-20 13:10:00,212.34,212.4,212.23,212.27,4301.0,199.7254,199.7819,199.622,199.6596,4301.0
2018-07-20 13:20:00,212.2,212.26,212.01,212.12,6088.0,199.5938,199.6502,199.415,199.5185,6088.0
2018-07-20 13:30:00,212.07,212.24,212.04,212.22,4500.0,199.4715,199.6314,199.4433,199.6126,4500.0
2018-07-20 13:40:00,212.19,212.28,212.13,212.21,3141.0,199.5843,199.669,199.5279,199.6032,3141.0
2018-07-20 13:50:00,212.27,212.32,212.17,212.29,12629.0,199.6596,199.7066,199.5655,199.6784,12629.0
2018-07-20 14:00:00,212.34,212.44,212.28,212.29,7142.0,199.7254,199.8195,199.669,199.6784,7142.0
2018-07-20 14:10:00,212.25,212.28,212.17,212.2,4398.0,199.6408,199.669,199.5655,199.5938,4398.0
2018-07-20 14:20:00,212.2,212.29,212.17,212.17,6966.0,199.5938,199.6784,199.5655,199.5655,6966.0
2018-07-20 14:30:00,212.22,212.25,211.91,212.0,8744.0,199.6126,199.6408,199.321,199.4056,8744.0
2018-07-20 14:40:00,212.0,212.28,211.97,212.21,13293.0,199.4056,199.669,199.3774,199.6032,13293.0
2018-07-20 14:50:00,212.28,212.4,212.19,212.38,4222.0,199.669,199.7819,199.5843,199.7631,4222.0
2018-07-20 15:00:00,212.39,212.51,212.31,212.41,7100.0,199.7725,199.8853,199.6972,199.7913,7100.0
2018-07-20 15:10:00,212.45,212.51,212.33,212.44,8393.0,199.8289,199.8853,199.716,199.8195,8393.0
2018-07-20 15:20:00,212.44,212.48,212.36,212.44,7562.0,199.8195,199.8571,199.7442,199.8195,7562.0
2018-07-20 15:30:00,212.47,212.5,212.26,212.41,24933.0,199.8477,199.8759,199.6502,199.7913,24933.0
2018-07-20 15:40:00,212.35,212.5,212.27,212.29,37176.0,199.7348,199.8759,199.6596,199.6784,37176.0
2018-07-20 15:50:00,212.26,212.46,212.18,212.36,56597.0,199.6502,199.8383,199.5749,199.7442,56597.0
2018-07-23 09:30:00,212.9,213.67,212.3,212.42,41744.0,200.2522,200.9764,199.6878,199.8007,41744.0
2018-07-23 09:40:00,212.46,212.9,212.46,212.63,12316.0,199.8383,200.2522,199.8383,199.9982,12316.0
2018-07-23 09:50:00,212.58,212.9,212.58,212.84,7080.0,199.9512,200.2522,199.9512,200.1957,7080.0
2018-07-23 10:00:00,212.76,213.26,212.75,213.1,10901.0,200.1205,200.5908,200.1111,200.4403,10901.0
2018-07-23 10:10:00,213.04,213.17,212.92,213.08,11162.0,200.3838,200.5061,200.271,200.4215,11162.0
2018-07-23 10:20:00,213.04,213.32,212.98,212.99,11933.0,200.3838,200.6472,200.3274,200.3368,11933.0
2018-07-23 10:30:00,213.0,213.0,212.8,212.9,9650.0,200.3462,200.3462,200.1581,200.2522,9650.0
2018-07-23 10:40:00,212.94,213.0,212.54,212.68,10582.0,200.2898,200.3462,199.9136,200.0452,10582.0
2018-07-23 10:50:00,212.74,212.74,212.58,212.61,9503.0,200.1017,200.1017,199.9512,199.9794,9503.0
2018-07-23 11:00:00,212.64,212.75,212.54,212.63,11088.0,200.0076,200.1111,199.9136,199.9982,11088.0
2018-07-23 11:10:00,212.63,213.0,212.59,213.0,9219.0,199.9982,200.3462,199.9606,200.3462,9219.0
2018-07-23 11:20:00,212.98,212.98,212.86,212.92,6883.0,200.3274,200.3274,200.2145,200.271,6883.0
2018-07-23 11:30:00,212.92,212.92,212.81,212.86,13085.0,200.271,200.271,200.1675,200.2145,13085.0
2018-07-23 11:40:00,212.88,212.93,212.82,212.87,7792.0,200.2334,200.2804,200.1769,200.2239,7792.0
2018-07-23 11:50:00,212.84,212.87,212.66,212.77,12433.0,200.1957,200.2239,200.0264,200.1299,12433.0
2018-07-23 12:00:00,212.77,212.94,212.77,212.87,14400.0,200.1299,200.2898,200.1299,200.2239,14400.0
2018-07-23 12:10:00,212.87,212.9,212.79,212.9,10453.0,200.2239,200.2522,200.1487,200.2522,10453.0
2018-07-23 12:20:00,212.93,213.04,212.83,212.84,8309.0,200.2804,200.3838,200.1863,200.1957,8309.0
2018-07-23 12:30:00,212.86,212.87,212.71,212.84,7671.0,200.2145,200.2239,200.0735,200.1957,7671.0
2018-07-23 12:40:00,212.84,212.86,212.68,212.73,8217.0,200.1957,200.2145,200.0452,200.0923,8217.0
2018-07-23 12:50:00,212.77,212.85,212.71,212.84,4600.0,200.1299,200.2051,200.0735,200.1957,4600.0
2018-07-23 13:00:00,212.9,212.9,212.75,212.77,6885.0,200.2522,200.2522,200.1111,200.1299,6885.0
2018-07-23 13:10:00,212.76,212.76,212.56,212.56,5517.0,200.1205,200.1205,199.9324,199.9324,5517.0
2018-07-23 13:20:00,212.53,212.67,212.5,212.55,5281.0,199.9041,200.0358,199.8759,199.923,5281.0
2018-07-23 13:30:00,212.59,212.73,212.56,212.61,7892.0,199.9606,200.0923,199.9324,199.9794,7892.0
2018-07-23 13:40:00,212.61,212.72,212.57,212.62,14829.0,199.9794,200.0829,199.9418,199.9888,14829.0
2018-07-23 13:50:00,212.62,212.71,212.54,212.64,5996.0,199.9888,200.0735,199.9136,200.0076,5996.0
2018-07-23 14:00:00,212.69,212.72,212.53,212.59,3000.0,200.0546,200.0829,199.9041,199.9606,3000.0
2018-07-23 14:10:00,212.59,212.64,212.46,212.46,20525.0,199.9606,200.0076,199.8383,199.8383,20525.0
2018-07-23 14:20:00,212.5,212.59,212.48,212.48,8700.0,199.8759,199.9606,199.8571,199.8571,8700.0
2018-07-23 14:30:00,212.44,212.66,212.3,212.65,8726.0,199.8195,200.0264,199.6878,200.017,8726.0
2018-07-23 14:40:00,212.67,212.68,212.55,212.55,6058.0,200.0358,200.0452,199.923,199.923,6058.0
2018-07-23 14:50:00,212.56,212.68,212.45,212.45,15226.0,199.9324,200.0452,199.8289,199.8289,15226.0
2018-07-23 15:00:00,212.48,212.71,212.47,212.62,8252.0,199.8571,200.0735,199.8477,199.9888,8252.0
2018-07-23 15:10:00,212.62,212.62,212.57,212.58,8330.0,199.9888,199.9888,199.9418,199.9512,8330.0
2018-07-23 15:20:00,212.55,212.6,212.46,212.5,12364.0,199.923,199.97,199.8383,199.8759,12364.0
2018-07-23 15:30:00,212.46,212.52,212.44,212.46,14149.0,199.8383,199.8947,199.8195,199.8383,14149.0
2018-07-23 15:40:00,212.47,212.58,212.42,212.44,27368.0,199.8477,199.9512,199.8007,199.8195,27368.0
2018-07-23 15:50:00,212.43,212.88,212.43,212.86,68376.0,199.8101,200.2334,199.8101,200.2145,68376.0
2018-07-24 09:30:00,213.54,213.97,213.35,213.41,18346.0,200.8541,201.2586,200.6754,200.7319,18346.0
2018-07-24 09:40:00,213.45,213.74,213.27,213.28,53513.0,200.7695,201.0423,200.6002,200.6096,53513.0
2018-07-24 09:50:00,213.33,213.44,212.9,213.08,13269.0,200.6566,200.7601,200.2522,200.4215,13269.0
2018-07-24 10:00:00,213.2,214.0,213.17,213.93,40130.0,200.5343,201.2868,200.5061,201.221,40130.0
2018-07-24 10:10:00,213.91,214.1,213.62,214.03,12950.0,201.2022,201.3809,200.9294,201.315,12950.0
2018-07-24 10:20:00,214.12,214.48,213.96,214.04,17767.0,201.3997,201.7383,201.2492,201.3244,17767.0
2018-07-24 10:30:00,214.06,214.16,213.98,214.12,10780.0,201.3433,201.4373,201.268,201.3997,10780.0
2018-07-24 10:40:00,214.12,214.25,213.96,214.01,15064.0,201.3997,201.522,201.2492,201.2962,15064.0
2018-07-24 10:50:00,213.97,214.34,213.96,214.24,14963.0,201.2586,201.6066,201.2492,201.5126,14963.0
2018-07-24 11:00:00,214.22,214.22,213.67,213.79,17242.0,201.4937,201.4937,200.9764,201.0893,17242.0
2018-07-24 11:10:00,213.77,213.92,213.59,213.92,12677.0,201.0705,201.2116,200.9012,201.2116,12677.0
2018-07-24 11:20:00,213.86,214.22,213.74,214.22,15810.0,201.1551,201.4937,201.0423,201.4937,15810.0
2018-07-24 11:30:00,214.15,214.15,213.91,214.01,11271.0,201.4279,201.4279,201.2022,201.2962,11271.0
2018-07-24 11:40:00,214.05,214.05,213.75,213.84,46102.0,201.3338,201.3338,201.0517,201.1363,46102.0
2018-07-24 11:50:00,213.8,213.8,213.43,213.7,9699.0,201.0987,201.0987,200.7507,201.0046,9699.0
2018-07-24 12:00:00,213.62,213.84,213.6,213.61,15588.0,200.9294,201.1363,200.9106,200.92,15588.0
2018-07-24 12:10:00,213.66,213.9,213.65,213.71,12616.0,200.967,201.1928,200.9576,201.014,12616.0
2018-07-24 12:20:00,213.73,213.88,213.72,213.78,10028.0,201.0329,201.1739,201.0235,201.0799,10028.0
2018-07-24 12:30:00,213.74,213.87,213.64,213.69,11018.0,201.0423,201.1645,200.9482,200.9952,11018.0
2018-07-24 12:40:00,213.67,213.69,213.41,213.47,27064.0,200.9764,200.9952,200.7319,200.7883,27064.0
2018-07-24 12:50:00,213.4,213.4,213.19,213.33,5902.0,200.7225,200.7225,200.5249,200.6566,5902.0
2018-07-24 13:00:00,213.24,213.5,213.24,213.44,12227.0,200.572,200.8165,200.572,200.7601,12227.0
2018-07-24 13:10:00,213.45,213.79,213.44,213.75,21411.0,200.7695,201.0893,200.7601,201.0517,21411.0
2018-07-24 13:20:00,213.77,213.81,213.55,213.55,18423.0,201.0705,201.1081,200.8636,200.8636,18423.0
2018-07-24 13:30:00,213.58,213.61,212.97,213.07,24692.0,200.8918,200.92,200.318,200.4121,24692.0
2018-07-24 13:40:00,213.08,213.39,212.93,213.39,11001.0,200.4215,200.7131,200.2804,200.7131,11001.0
2018-07-24 13:50:00,213.39,213.39,213.12,213.14,17696.0,200.7131,200.7131,200.4591,200.4779,17696.0
2018-07-24 14:00:00,213.14,213.25,212.91,212.98,25588.0,200.4779,200.5814,200.2616,200.3274,25588.0
2018-07-24 14:10:00,213.01,213.36,213.01,213.3,18847.0,200.3556,200.6848,200.3556,200.6284,18847.0
2018-07-24 14:20:00,213.32,213.42,213.2,213.41,20585.0,200.6472,200.7413,200.5343,200.7319,20585.0
2018-07-24 14:30:00,213.37,213.42,213.18,213.18,21248.0,200.6942,200.7413,200.5155,200.5155,21248.0
2018-07-24 14:40:00,213.22,213.54,213.15,213.42,26253.0,200.5532,200.8541,200.4873,200.7413,26253.0
2018-07-24 14:50:00,213.4,213.69,213.3,213.64,14647.0,200.7225,200.9952,200.6284,200.9482,14647.0
2018-07-24 15:00:00,213.62,213.75,213.59,213.71,22058.0,200.9294,201.0517,200.9012,201.014,22058.0
2018-07-24 15:10:00,213.71,213.74,213.59,213.63,21599.0,201.014,201.0423,200.9012,200.9388,21599.0
2018-07-24 15:20:00,213.61,213.61,213.26,213.31,24937.0,200.92,200.92,200.5908,200.6378,24937.0
2018-07-24 15:30:00,213.3,213.31,213.11,213.14,19171.0,200.6284,200.6378,200.4497,200.4779,19171.0
2018-07-24 15:40:00,213.14,213.16,212.87,213.02,38194.0,200.4779,200.4967,200.2239,200.365,38194.0
2018-07-24 15:50:00,213.06,213.19,212.97,213.11,58980.0,200.4027,200.5249,200.318,200.4497,58980.0
2018-07-25 09:30:00,213.0,213.67,212.42,213.54,29670.0,200.3462,200.9764,199.8007,200.8541,29670.0
2018-07-25 09:40:00,213.73,214.22,213.64,214.17,12014.0,201.0329,201.4937,200.9482,201.4467,12014.0
2018-07-25 09:50:00,213.97,214.51,213.96,214.36,9094.0,201.2586,201.7665,201.2492,201.6254,9094.0
2018-07-25 10:00:00,214.37,214.99,214.34,214.69,8042.0,201.6348,202.218,201.6066,201.9358,8042.0
2018-07-25 10:10:00,214.66,214.69,214.27,214.32,8470.0,201.9076,201.9358,201.5408,201.5878,8470.0
2018-07-25 10:20:00,214.33,214.48,214.23,214.4,8858.0,201.5972,201.7383,201.5032,201.6631,8858.0
2018-07-25 10:30:00,214.36,214.48,214.13,214.41,12674.0,201.6254,201.7383,201.4091,201.6725,12674.0
2018-07-25 10:40:00,214.4,214.45,213.88,214.15,13550.0,201.6631,201.7101,201.1739,201.4279,13550.0
2018-07-25 10:50:00,214.15,214.6,214.09,214.55,15446.0,201.4279,201.8512,201.3715,201.8041,15446.0
2018-07-25 11:00:00,214.62,214.64,214.2,214.26,11946.0,201.87,201.8888,201.4749,201.5314,11946.0
2018-07-25 11:10:00,214.26,214.42,214.2,214.35,15139.0,201.5314,201.6819,201.4749,201.616,15139.0
2018-07-25 11:20:00,214.34,214.44,214.23,214.44,14100.0,201.6066,201.7007,201.5032,201.7007,14100.0
2018-07-25 11:30:00,214.48,214.56,214.28,214.53,16639.0,201.7383,201.8135,201.5502,201.7853,16639.0
2018-07-25 11:40:00,214.62,214.91,214.62,214.85,10266.0,201.87,202.1428,201.87,202.0863,10266.0
2018-07-25 11:50:00,214.74,214.93,214.74,214.89,4972.0,201.9829,202.1616,201.9829,202.1239,4972.0
2018-07-25 12:00:00,214.93,215.05,214.87,214.93,12614.0,202.1616,202.2744,202.1051,202.1616,12614.0
2018-07-25 12:10:00,214.92,214.97,214.9,214.9,6858.0,202.1522,202.1992,202.1334,202.1334,6858.0
2018-07-25 12:20:00,214.93,215.02,214.86,214.97,12769.0,202.1616,202.2462,202.0957,202.1992,12769.0
2018-07-25 12:30:00,214.99,215.02,214.87,214.88,11192.0,202.218,202.2462,202.1051,202.1145,11192.0
2018-07-25 12:40:00,214.9,215.0,214.89,214.98,8886.0,202.1334,202.2274,202.1239,202.2086,8886.0
2018-07-25 12:50:00,214.96,215.07,214.91,214.97,11541.0,202.1898,202.2933,202.1428,202.1992,11541.0
2018-07-25 13:00:00,214.94,215.07,214.93,215.03,11856.0,202.171,202.2933,202.1616,202.2556,11856.0
2018-07-25 13:10:00,215.03,215.06,214.81,214.81,13217.0,202.2556,202.2838,202.0487,202.0487,13217.0
2018-07-25 13:20:00,214.86,214.89,214.66,214.66,8200.0,202.0957,202.1239,201.9076,201.9076,8200.0
2018-07-25 13:30:00,214.73,214.8,214.67,214.7,17632.0,201.9734,202.0393,201.917,201.9452,17632.0
2018-07-25 13:40:00,214.72,214.83,214.57,214.63,6500.0,201.964,202.0675,201.823,201.8794,6500.0
2018-07-25 13:50:00,214.71,214.76,214.6,214.6,7645.0,201.9546,202.0017,201.8512,201.8512,7645.0
2018-07-25 14:00:00,214.61,214.83,214.61,214.66,16808.0,201.8606,202.0675,201.8606,201.9076,16808.0
2018-07-25 14:10:00,214.7,214.72,214.49,214.49,11273.0,201.9452,201.964,201.7477,201.7477,11273.0
2018-07-25 14:20:00,214.49,214.59,214.39,214.59,11161.0,201.7477,201.8418,201.6536,201.8418,11161.0
2018-07-25 14:30:00,214.59,214.67,214.55,214.58,24038.0,201.8418,201.917,201.8041,201.8324,24038.0
2018-07-25 14:40:00,214.61,214.61,214.43,214.58,16848.0,201.8606,201.8606,201.6913,201.8324,16848.0
2018-07-25 14:50:00,214.59,214.61,214.43,214.43,12064.0,201.8418,201.8606,201.6913,201.6913,12064.0
2018-07-25 15:00:00,214.43,214.57,214.37,214.39,17361.0,201.6913,201.823,201.6348,201.6536,17361.0
2018-07-25 15:10:00,214.4,214.43,214.14,214.14,17651.0,201.6631,201.6913,201.4185,201.4185,17651.0
2018-07-25 15:20:00,214.2,214.31,214.08,214.17,29933.0,201.4749,201.5784,201.3621,201.4467,29933.0
2018-07-25 15:30:00,214.17,214.72,214.13,214.61,47415.0,201.4467,201.964,201.4091,201.8606,47415.0
2018-07-25 15:40:00,214.63,215.03,214.55,214.99,56909.0,201.8794,202.2556,201.8041,202.218,56909.0
2018-07-25 15:50:00,215.0,215.09,214.53,214.74,111411.0,202.2274,202.3121,201.7853,201.9829,111411.0
2018-07-26 09:30:00,217.31,217.31,213.06,213.31,38179.0,204.4002,204.4002,200.4027,200.6378,38179.0
2018-07-26 09:40:00,213.31,213.64,212.68,212.88,26711.0,200.6378,200.9482,200.0452,200.2334,26711.0
2018-07-26 09:50:00,212.91,213.74,212.82,212.86,43338.0,200.2616,201.0423,200.1769,200.2145,43338.0
2018-07-26 10:00:00,212.83,213.25,212.47,213.11,22334.0,200.1863,200.5814,199.8477,200.4497,22334.0
2018-07-26 10:10:00,213.19,213.41,212.85,213.14,27514.0,200.5249,200.7319,200.2051,200.4779,27514.0
2018-07-26 10:20:00,213.15,213.35,212.31,212.31,11952.0,200.4873,200.6754,199.6972,199.6972,11952.0
2018-07-26 10:30:00,212.31,212.68,211.79,212.09,15908.0,199.6972,200.0452,199.2081,199.4903,15908.0
2018-07-26 10:40:00,212.11,212.11,211.59,211.66,14244.0,199.5091,199.5091,199.02,199.0858,14244.0
2018-07-26 10:50:00,211.67,211.68,211.38,211.68,10225.0,199.0952,199.1046,198.8225,199.1046,10225.0
2018-07-26 11:00:00,211.59,212.23,211.55,212.2,18162.0,199.02,199.622,198.9824,199.5938,18162.0
2018-07-26 11:10:00,212.3,213.02,212.23,212.8,21530.0,199.6878,200.365,199.622,200.1581,21530.0
2018-07-26 11:20:00,212.77,212.96,212.53,212.66,9250.0,200.1299,200.3086,199.9041,200.0264,9250.0
2018-07-26 11:30:00,212.6,212.69,212.43,212.53,12145.0,199.97,200.0546,199.8101,199.9041,12145.0
2018-07-26 11:40:00,212.54,212.6,212.49,212.58,12795.0,199.9136,199.97,199.8665,199.9512,12795.0
2018-07-26 11:50:00,212.59,213.13,212.44,212.89,16885.0,199.9606,200.4685,199.8195,200.2428,16885.0
2018-07-26 12:00:00,212.88,212.88,212.43,212.51,19393.0,200.2334,200.2334,199.8101,199.8853,19393.0
2018-07-26 12:10:00,212.48,212.93,212.45,212.6,11026.0,199.8571,200.2804,199.8289,199.97,11026.0
2018-07-26 12:20:00,212.54,212.67,212.4,212.45,11490.0,199.9136,200.0358,199.7819,199.8289,11490.0
2018-07-26 12:30:00,212.4,212.77,212.4,212.7,6750.0,199.7819,200.1299,199.7819,200.064,6750.0
2018-07-26 12:40:00,212.7,212.76,212.3,212.3,8170.0,200.064,200.1205,199.6878,199.6878,8170.0
2018-07-26 12:50:00,212.34,212.84,212.17,212.72,11500.0,199.7254,200.1957,199.5655,200.0829,11500.0
2018-07-26 13:00:00,212.58,212.96,212.49,212.89,14860.0,199.9512,200.3086,199.8665,200.2428,14860.0
2018-07-26 13:10:00,212.86,213.06,212.85,213.02,9997.0,200.2145,200.4027,200.2051,200.365,9997.0
2018-07-26 13:20:00,213.07,213.12,212.94,213.0,14415.0,200.4121,200.4591,200.2898,200.3462,14415.0
2018-07-26 13:30:00,212.98,213.09,212.92,212.93,10870.0,200.3274,200.4309,200.271,200.2804,10870.0
2018-07-26 13:40:00,212.98,213.23,212.9,213.0,18009.0,200.3274,200.5626,200.2522,200.3462,18009.0
2018-07-26 13:50:00,212.97,213.2,212.77,212.89,18000.0,200.318,200.5343,200.1299,200.2428,18000.0
2018-07-26 14:00:00,212.89,212.9,212.52,212.57,8800.0,200.2428,200.2522,199.8947,199.9418,8800.0
2018-07-26 14:10:00,212.56,212.71,212.55,212.58,14070.0,199.9324,200.0735,199.923,199.9512,14070.0
2018-07-26 14:20:00,212.58,212.73,212.38,212.69,15912.0,199.9512,200.0923,199.7631,200.0546,15912.0
2018-07-26 14:30:00,212.73,212.73,212.13,212.23,14533.0,200.0923,200.0923,199.5279,199.622,14533.0
2018-07-26 14:40:00,212.23,212.45,212.05,212.15,17409.0,199.622,199.8289,199.4527,199.5467,17409.0
2018-07-26 14:50:00,212.16,212.64,212.07,212.64,13047.0,199.5561,200.0076,199.4715,200.0076,13047.0
2018-07-26 15:00:00,212.55,212.55,212.18,212.34,17201.0,199.923,199.923,199.5749,199.7254,17201.0
2018-07-26 15:10:00,212.34,212.38,211.62,211.64,21377.0,199.7254,199.7631,199.0482,199.067,21377.0
2018-07-26 15:20:00,211.68,211.78,211.55,211.78,21742.0,199.1046,199.1987,198.9824,199.1987,21742.0
2018-07-26 15:30:00,211.77,212.16,211.75,211.88,21083.0,199.1893,199.5561,199.1705,199.2928,21083.0
2018-07-26 15:40:00,211.89,212.22,211.71,211.93,41094.0,199.3022,199.6126,199.1329,199.3398,41094.0
2018-07-26 15:50:00,211.89,212.0,211.59,211.94,80768.0,199.3022,199.4056,199.02,199.3492,80768.0
2018-07-27 09:30:00,212.58,213.53,211.03,211.1,38726.0,199.9512,200.8447,198.4933,198.5591,38726.0
2018-07-27 09:40:00,210.92,211.1,209.11,209.11,30973.0,198.3898,198.5591,196.6873,196.6873,30973.0
2018-07-27 09:50:00,209.05,209.72,208.35,208.67,43092.0,196.6309,197.2611,195.9725,196.2735,43092.0
2018-07-27 10:00:00,208.96,209.18,208.05,208.18,42537.0,196.5462,196.7532,195.6903,195.8126,42537.0
2018-07-27 10:10:00,208.07,208.07,207.38,207.57,27422.0,195.7091,195.7091,195.0601,195.2388,27422.0
2018-07-27 10:20:00,207.49,208.45,207.49,208.0,56047.0,195.1636,196.0665,195.1636,195.6433,56047.0
2018-07-27 10:30:00,207.96,207.96,206.94,207.19,26339.0,195.6056,195.6056,194.6462,194.8814,26339.0
2018-07-27 10:40:00,207.16,207.16,206.36,206.49,22725.0,194.8532,194.8532,194.1007,194.223,22725.0
2018-07-27 10:50:00,206.39,206.79,206.23,206.46,35338.0,194.1289,194.5051,193.9784,194.1947,35338.0
2018-07-27 11:00:00,206.49,206.68,206.34,206.62,31225.0,194.223,194.4017,194.0819,194.3452,31225.0
2018-07-27 11:10:00,206.62,206.75,206.49,206.63,20661.0,194.3452,194.4675,194.223,194.3546,20661.0
2018-07-27 11:20:00,206.64,206.79,206.52,206.53,19427.0,194.3641,194.5051,194.2512,194.2606,19427.0
2018-07-27 11:30:00,206.48,207.01,206.43,206.66,14726.0,194.2136,194.7121,194.1665,194.3829,14726.0
2018-07-27 11:40:00,206.62,206.69,206.26,206.48,14954.0,194.3452,194.4111,194.0066,194.2136,14954.0
2018-07-27 11:50:00,206.49,206.6,206.28,206.28,5918.0,194.223,194.3264,194.0254,194.0254,5918.0
2018-07-27 12:00:00,206.28,206.28,204.83,204.93,27381.0,194.0254,194.0254,192.6616,192.7556,27381.0
2018-07-27 12:10:00,205.01,205.61,204.96,205.52,24251.0,192.8309,193.3952,192.7839,193.3106,24251.0
2018-07-27 12:20:00,205.6,205.61,205.35,205.5,14549.0,193.3858,193.3952,193.1507,193.2918,14549.0
2018-07-27 12:30:00,205.55,205.55,205.1,205.16,11100.0,193.3388,193.3388,192.9155,192.972,11100.0
2018-07-27 12:40:00,205.08,205.12,204.65,204.7,22768.0,192.8967,192.9344,192.4923,192.5393,22768.0
2018-07-27 12:50:00,204.73,204.73,204.23,204.23,22632.0,192.5675,192.5675,192.0972,192.0972,22632.0
2018-07-27 13:00:00,204.22,204.22,203.43,203.47,35509.0,192.0878,192.0878,191.3448,191.3824,35509.0
2018-07-27 13:10:00,203.45,203.45,202.49,202.88,37595.0,191.3636,191.3636,190.4606,190.8274,37595.0
2018-07-27 13:20:00,202.94,203.41,202.88,203.01,27672.0,190.8839,191.3259,190.8274,190.9497,27672.0
2018-07-27 13:30:00,202.97,203.19,202.64,203.16,36877.0,190.9121,191.119,190.6017,191.0908,36877.0
2018-07-27 13:40:00,203.2,204.17,203.16,204.0,66763.0,191.1284,192.0408,191.0908,191.8809,66763.0
2018-07-27 13:50:00,204.04,204.18,203.86,203.86,21337.0,191.9185,192.0502,191.7492,191.7492,21337.0
2018-07-27 14:00:00,203.86,204.59,203.85,204.32,101033.0,191.7492,192.4358,191.7398,192.1819,101033.0
2018-07-27 14:10:00,204.44,204.55,204.26,204.33,28490.0,192.2948,192.3982,192.1254,192.1913,28490.0
2018-07-27 14:20:00,204.35,204.47,204.16,204.31,29290.0,192.2101,192.323,192.0314,192.1725,29290.0
2018-07-27 14:30:00,204.26,204.35,204.14,204.19,24784.0,192.1254,192.2101,192.0126,192.0596,24784.0
2018-07-27 14:40:00,204.24,204.53,204.2,204.4,20437.0,192.1066,192.3794,192.069,192.2571,20437.0
2018-07-27 14:50:00,204.39,204.96,204.32,204.38,33708.0,192.2477,192.7839,192.1819,192.2383,33708.0
2018-07-27 15:00:00,204.42,204.55,204.11,204.22,16388.0,192.2759,192.3982,191.9844,192.0878,16388.0
2018-07-27 15:10:00,204.23,204.28,203.91,204.02,33273.0,192.0972,192.1443,191.7962,191.8997,33273.0
2018-07-27 15:20:00,204.0,204.13,203.8,203.87,19404.0,191.8809,192.0032,191.6928,191.7586,19404.0
2018-07-27 15:30:00,203.88,203.94,203.25,203.25,31785.0,191.768,191.8245,191.1754,191.1754,31785.0
2018-07-27 15:40:00,203.26,203.68,203.05,203.56,52690.0,191.1849,191.5799,190.9873,191.467,52690.0
2018-07-27 15:50:00,203.55,203.96,203.52,203.82,144664.0,191.4576,191.8433,191.4294,191.7116,144664.0
2018-07-30 09:30:00,203.41,204.81,203.16,203.64,37307.0,191.3259,192.6428,191.0908,191.5423,37307.0
2018-07-30 09:40:00,203.66,203.9,202.97,203.18,22784.0,191.5611,191.7868,190.9121,191.1096,22784.0
2018-07-30 09:50:00,203.16,203.39,202.93,203.19,18118.0,191.0908,191.3071,190.8745,191.119,18118.0
2018-07-30 10:00:00,203.2,203.57,202.94,203.57,10357.0,191.1284,191.4764,190.8839,191.4764,10357.0
2018-07-30 10:10:00,203.6,203.62,202.82,203.15,74623.0,191.5047,191.5235,190.771,191.0814,74623.0
2018-07-30 10:20:00,203.23,203.37,203.15,203.29,31272.0,191.1566,191.2883,191.0814,191.2131,31272.0
2018-07-30 10:30:00,203.29,203.33,202.73,202.86,24599.0,191.2131,191.2507,190.6863,190.8086,24599.0
2018-07-30 10:40:00,202.85,203.18,202.79,203.0,11455.0,190.7992,191.1096,190.7428,190.9403,11455.0
2018-07-30 10:50:00,202.98,203.07,202.62,202.62,13870.0,190.9215,191.0061,190.5829,190.5829,13870.0
2018-07-30 11:00:00,202.68,202.88,202.58,202.66,41523.0,190.6393,190.8274,190.5452,190.6205,41523.0
2018-07-30 11:10:00,202.66,202.71,202.29,202.38,14161.0,190.6205,190.6675,190.2725,190.3571,14161.0
2018-07-30 11:20:00,202.41,202.64,202.41,202.48,19580.0,190.3853,190.6017,190.3853,190.4512,19580.0
2018-07-30 11:30:00,202.52,202.59,202.13,202.16,18373.0,190.4888,190.5547,190.122,190.1502,18373.0
2018-07-30 11:40:00,202.16,202.2,201.73,201.88,18928.0,190.1502,190.1878,189.7457,189.8868,18928.0
2018-07-30 11:50:00,201.83,201.95,201.45,201.55,31030.0,189.8398,189.9527,189.4824,189.5764,31030.0
2018-07-30 12:00:00,201.55,201.76,201.38,201.4,26537.0,189.5764,189.774,189.4165,189.4354,26537.0
2018-07-30 12:10:00,201.39,201.41,200.88,200.95,39580.0,189.4259,189.4448,188.9462,189.0121,39580.0
2018-07-30 12:20:00,200.96,201.1,200.67,201.03,30327.0,189.0215,189.1532,188.7487,189.0873,30327.0
2018-07-30 12:30:00,200.99,201.09,200.84,200.94,14845.0,189.0497,189.1438,188.9086,189.0027,14845.0
2018-07-30 12:40:00,200.94,200.94,200.41,200.49,36027.0,189.0027,189.0027,188.5042,188.5794,36027.0
2018-07-30 12:50:00,200.48,201.01,200.28,200.87,18199.0,188.57,189.0685,188.3819,188.9368,18199.0
2018-07-30 13:00:00,200.84,201.03,200.68,201.02,13908.0,188.9086,189.0873,188.7581,189.0779,13908.0
2018-07-30 13:10:00,201.03,201.1,200.9,200.9,13800.0,189.0873,189.1532,188.9651,188.9651,13800.0
2018-07-30 13:20:00,200.87,201.34,200.87,201.25,11560.0,188.9368,189.3789,188.9368,189.2943,11560.0
2018-07-30 13:30:00,201.22,201.28,201.04,201.06,14576.0,189.266,189.3225,189.0967,189.1155,14576.0
2018-07-30 13:40:00,201.06,201.22,200.95,201.13,14599.0,189.1155,189.266,189.0121,189.1814,14599.0
2018-07-30 13:50:00,201.1,201.42,201.05,201.32,25836.0,189.1532,189.4542,189.1061,189.3601,25836.0
2018-07-30 14:00:00,201.3,201.44,201.27,201.3,15542.0,189.3413,189.473,189.3131,189.3413,15542.0
2018-07-30 14:10:00,201.32,201.47,201.27,201.43,15212.0,189.3601,189.5012,189.3131,189.4636,15212.0
2018-07-30 14:20:00,201.43,201.43,201.31,201.4,20911.0,189.4636,189.4636,189.3507,189.4354,20911.0
2018-07-30 14:30:00,201.39,201.46,201.21,201.21,21812.0,189.4259,189.4918,189.2566,189.2566,21812.0
2018-07-30 14:40:00,201.22,201.27,201.07,201.13,14311.0,189.266,189.3131,189.125,189.1814,14311.0
2018-07-30 14:50:00,201.13,201.39,201.05,201.22,26154.0,189.1814,189.4259,189.1061,189.266,26154.0
2018-07-30 15:00:00,201.22,201.27,201.03,201.03,25842.0,189.266,189.3131,189.0873,189.0873,25842.0
2018-07-30 15:10:00,201.0,201.15,200.92,201.09,19454.0,189.0591,189.2002,188.9839,189.1438,19454.0
2018-07-30 15:20:00,201.08,201.23,201.02,201.05,35451.0,189.1344,189.2754,189.0779,189.1061,35451.0
2018-07-30 15:30:00,201.02,201.25,200.98,201.07,34692.0,189.0779,189.2943,189.0403,189.125,34692.0
2018-07-30 15:40:00,201.08,201.09,200.6,200.6,36039.0,189.1344,189.1438,188.6829,188.6829,36039.0
2018-07-30 15:50:00,200.6,201.02,200.58,200.9,108216.0,188.6829,189.0779,188.6641,188.9651,108216.0
2018-07-31 09:30:00,202.0,203.25,202.0,202.34,48570.0,189.9997,191.1754,189.9997,190.3195,48570.0
2018-07-31 09:40:00,202.38,202.58,201.38,201.38,26924.0,190.3571,190.5452,189.4165,189.4165,26924.0
2018-07-31 09:50:00,201.36,201.43,200.85,201.1,16937.0,189.3977,189.4636,188.918,189.1532,16937.0
2018-07-31 10:00:00,201.09,201.34,201.03,201.17,23864.0,189.1438,189.3789,189.0873,189.219,23864.0
2018-07-31 10:10:00,201.2,201.28,200.21,200.22,23032.0,189.2472,189.3225,188.316,188.3255,23032.0
2018-07-31 10:20:00,200.27,200.27,199.52,200.01,44744.0,188.3725,188.3725,187.667,188.1279,44744.0
2018-07-31 10:30:00,200.03,201.05,199.9,200.9,80515.0,188.1467,189.1061,188.0245,188.9651,80515.0
2018-07-31 10:40:00,200.86,201.23,200.37,201.02,56117.0,188.9274,189.2754,188.4665,189.0779,56117.0
2018-07-31 10:50:00,201.02,201.37,200.9,201.09,37708.0,189.0779,189.4071,188.9651,189.1438,37708.0
2018-07-31 11:00:00,201.22,201.7,201.17,201.63,20678.0,189.266,189.7175,189.219,189.6517,20678.0
2018-07-31 11:10:00,201.62,201.73,201.29,201.29,20536.0,189.6423,189.7457,189.3319,189.3319,20536.0
2018-07-31 11:20:00,201.32,201.61,201.24,201.24,14472.0,189.3601,189.6329,189.2849,189.2849,14472.0
2018-07-31 11:30:00,201.33,201.33,201.0,201.08,11798.0,189.3695,189.3695,189.0591,189.1344,11798.0
2018-07-31 11:40:00,200.97,201.19,200.79,201.02,15464.0,189.0309,189.2378,188.8616,189.0779,15464.0
2018-07-31 11:50:00,200.99,201.15,200.92,201.07,6570.0,189.0497,189.2002,188.9839,189.125,6570.0
2018-07-31 12:00:00,201.15,201.27,201.05,201.11,12908.0,189.2002,189.3131,189.1061,189.1626,12908.0
2018-07-31 12:10:00,201.05,201.08,200.9,200.97,10457.0,189.1061,189.1344,188.9651,189.0309,10457.0
2018-07-31 12:20:00,200.95,201.07,200.8,201.06,9911.0,189.0121,189.125,188.871,189.1155,9911.0
2018-07-31 12:30:00,201.06,201.06,200.76,200.82,14600.0,189.1155,189.1155,188.8334,188.8898,14600.0
2018-07-31 12:40:00,200.81,200.88,200.29,200.36,13377.0,188.8804,188.9462,188.3913,188.4571,13377.0
2018-07-31 12:50:00,200.32,200.67,200.14,200.67,9034.0,188.4195,188.7487,188.2502,188.7487,9034.0
2018-07-31 13:00:00,200.7,200.95,200.56,200.91,16096.0,188.7769,189.0121,188.6453,188.9745,16096.0
2018-07-31 13:10:00,200.91,200.91,200.77,200.82,7400.0,188.9745,188.9745,188.8428,188.8898,7400.0
2018-07-31 13:20:00,200.86,201.03,200.7,200.76,15198.0,188.9274,189.0873,188.7769,188.8334,15198.0
2018-07-31 13:30:00,200.75,200.86,200.64,200.73,21778.0,188.824,188.9274,188.7205,188.8052,21778.0
2018-07-31 13:40:00,200.64,200.79,200.58,200.79,9081.0,188.7205,188.8616,188.6641,188.8616,9081.0
2018-07-31 13:50:00,200.77,200.89,200.63,200.7,12002.0,188.8428,188.9556,188.7111,188.7769,12002.0
2018-07-31 14:00:00,200.73,200.76,200.46,200.66,14183.0,188.8052,188.8334,188.5512,188.7393,14183.0
2018-07-31 14:10:00,200.65,200.71,200.43,200.54,19904.0,188.7299,188.7863,188.523,188.6264,19904.0
2018-07-31 14:20:00,200.52,200.73,200.52,200.7,14345.0,188.6076,188.8052,188.6076,188.7769,14345.0
2018-07-31 14:30:00,200.71,200.72,200.41,200.51,14508.0,188.7863,188.7957,188.5042,188.5982,14508.0
2018-07-31 14:40:00,200.48,200.52,200.33,200.37,26756.0,188.57,188.6076,188.4289,188.4665,26756.0
2018-07-31 14:50:00,200.4,200.57,200.34,200.36,15428.0,188.4948,188.6547,188.4383,188.4571,15428.0
2018-07-31 15:00:00,200.4,200.48,200.16,200.35,24010.0,188.4948,188.57,188.269,188.4477,24010.0
2018-07-31 15:10:00,200.35,200.44,200.15,200.27,16136.0,188.4477,188.5324,188.2596,188.3725,16136.0
2018-07-31 15:20:00,200.27,200.69,200.26,200.59,19180.0,188.3725,188.7675,188.3631,188.6735,19180.0
2018-07-31 15:30:00,200.64,200.79,200.47,200.77,29360.0,188.7205,188.8616,188.5606,188.8428,29360.0
2018-07-31 15:40:00,200.79,200.83,200.54,200.66,47095.0,188.8616,188.8992,188.6264,188.7393,47095.0
2018-07-31 15:50:00,200.67,200.75,200.35,200.42,183860.0,188.7487,188.824,188.4477,188.5136,183860.0
2018-08-01 09:30:00,198.85,200.16,198.85,199.58,63520.0,187.0368,188.269,187.0368,187.7235,63520.0
2018-08-01 09:40:00,199.35,200.17,199.19,199.5,43501.0,187.5071,188.2784,187.3566,187.6482,43501.0
2018-08-01 09:50:00,199.47,199.57,199.29,199.48,26734.0,187.62,187.7141,187.4507,187.6294,26734.0
2018-08-01 10:00:00,199.49,199.8,199.45,199.68,26101.0,187.6388,187.9304,187.6012,187.8175,26101.0
2018-08-01 10:10:00,199.68,200.18,199.68,200.13,39945.0,187.8175,188.2878,187.8175,188.2408,39945.0
2018-08-01 10:20:00,200.18,200.38,200.04,200.04,17923.0,188.2878,188.4759,188.1561,188.1561,17923.0
2018-08-01 10:30:00,200.1,200.14,199.51,199.86,12755.0,188.2126,188.2502,187.6576,187.9868,12755.0
2018-08-01 10:40:00,199.84,200.46,199.84,200.41,12251.0,187.968,188.5512,187.968,188.5042,12251.0
2018-08-01 10:50:00,200.47,200.63,199.99,200.05,17575.0,188.5606,188.7111,188.1091,188.1656,17575.0
2018-08-01 11:00:00,199.98,200.14,199.88,199.92,11331.0,188.0997,188.2502,188.0056,188.0433,11331.0
2018-08-01 11:10:00,199.87,199.91,199.62,199.62,7350.0,187.9962,188.0339,187.7611,187.7611,7350.0
2018-08-01 11:20:00,199.55,199.76,199.55,199.67,10952.0,187.6953,187.8928,187.6953,187.8081,10952.0
2018-08-01 11:30:00,199.61,199.61,198.88,199.21,17197.0,187.7517,187.7517,187.0651,187.3755,17197.0
2018-08-01 11:40:00,199.12,199.24,198.79,199.09,10423.0,187.2908,187.4037,186.9804,187.2626,10423.0
2018-08-01 11:50:00,199.01,199.4,198.84,199.28,11200.0,187.1873,187.5542,187.0274,187.4413,11200.0
2018-08-01 12:00:00,199.3,199.36,198.82,198.88,31085.0,187.4601,187.5165,187.0086,187.0651,31085.0
2018-08-01 12:10:00,198.88,198.97,198.26,198.29,11940.0,187.0651,187.1497,186.4819,186.5101,11940.0
2018-08-01 12:20:00,198.3,198.42,197.98,198.42,20313.0,186.5195,186.6324,186.2185,186.6324,20313.0
2018-08-01 12:30:00,198.38,198.39,198.05,198.23,14057.0,186.5948,186.6042,186.2844,186.4537,14057.0
2018-08-01 12:40:00,198.19,198.21,197.72,197.95,24256.0,186.416,186.4349,185.974,186.1903,24256.0
2018-08-01 12:50:00,198.13,198.53,198.13,198.42,22867.0,186.3596,186.7358,186.3596,186.6324,22867.0
2018-08-01 13:00:00,198.42,198.69,198.4,198.44,15260.0,186.6324,186.8863,186.6136,186.6512,15260.0
2018-08-01 13:10:00,198.42,198.43,198.21,198.25,8171.0,186.6324,186.6418,186.4349,186.4725,8171.0
2018-08-01 13:20:00,198.26,198.38,197.89,197.89,25069.0,186.4819,186.5948,186.1339,186.1339,25069.0
2018-08-01 13:30:00,197.9,198.08,197.8,198.05,16393.0,186.1433,186.3126,186.0492,186.2844,16393.0
2018-08-01 13:40:00,198.06,198.06,197.78,197.9,19237.0,186.2938,186.2938,186.0304,186.1433,19237.0
2018-08-01 13:50:00,197.9,198.0,197.63,197.9,47755.0,186.1433,186.2373,185.8893,186.1433,47755.0
2018-08-01 14:00:00,197.79,198.18,197.67,197.8,45932.0,186.0398,186.4066,185.9269,186.0492,45932.0
2018-08-01 14:10:00,197.77,197.96,197.69,197.88,32770.0,186.021,186.1997,185.9458,186.1245,32770.0
2018-08-01 14:20:00,197.88,197.94,197.77,197.91,40905.0,186.1245,186.1809,186.021,186.1527,40905.0
2018-08-01 14:30:00,197.91,198.3,197.88,198.24,22625.0,186.1527,186.5195,186.1245,186.4631,22625.0
2018-08-01 14:40:00,198.22,198.25,198.01,198.16,34438.0,186.4443,186.4725,186.2467,186.3878,34438.0
2018-08-01 14:50:00,198.17,198.4,198.07,198.21,27845.0,186.3972,186.6136,186.3032,186.4349,27845.0
2018-08-01 15:00:00,198.2,198.39,198.19,198.37,22298.0,186.4255,186.6042,186.416,186.5854,22298.0
2018-08-01 15:10:00,198.35,198.37,197.88,198.06,21933.0,186.5665,186.5854,186.1245,186.2938,21933.0
2018-08-01 15:20:00,198.04,198.19,198.04,198.08,20430.0,186.275,186.416,186.275,186.3126,20430.0
2018-08-01 15:30:00,198.09,198.14,198.02,198.09,27746.0,186.322,186.369,186.2561,186.322,27746.0
2018-08-01 15:40:00,198.14,198.57,198.06,198.29,51784.0,186.369,186.7735,186.2938,186.5101,51784.0
2018-08-01 15:50:00,198.26,198.27,197.63,197.78,189146.0,186.4819,186.4913,185.8893,186.0304,189146.0
2018-08-02 09:30:00,196.69,197.9,196.41,197.56,35621.0,185.0052,186.1433,184.7418,185.8235,35621.0
2018-08-02 09:40:00,197.66,198.21,197.44,197.9,59646.0,185.9175,186.4349,185.7106,186.1433,59646.0
2018-08-02 09:50:00,198.05,198.15,197.9,197.97,11508.0,186.2844,186.3784,186.1433,186.2091,11508.0
2018-08-02 10:00:00,198.03,198.07,197.65,197.65,18477.0,186.2656,186.3032,185.9081,185.9081,18477.0
2018-08-02 10:10:00,197.7,197.73,197.0,197.03,22294.0,185.9552,185.9834,185.2967,185.325,22294.0
2018-08-02 10:20:00,197.01,197.2,196.95,197.04,17179.0,185.3061,185.4849,185.2497,185.3344,17179.0
2018-08-02 10:30:00,197.09,197.12,196.64,197.02,32102.0,185.3814,185.4096,184.9581,185.3156,32102.0
2018-08-02 10:40:00,197.01,197.01,196.44,196.45,12802.0,185.3061,185.3061,184.77,184.7794,12802.0
2018-08-02 10:50:00,196.5,196.54,196.17,196.27,13175.0,184.8264,184.8641,184.5161,184.6101,13175.0
2018-08-02 11:00:00,196.44,196.53,196.19,196.24,13695.0,184.77,184.8547,184.5349,184.5819,13695.0
2018-08-02 11:10:00,196.22,196.61,196.03,196.5,20552.0,184.5631,184.9299,184.3844,184.8264,20552.0
2018-08-02 11:20:00,196.56,196.57,196.08,196.13,15848.0,184.8829,184.8923,184.4314,184.4784,15848.0
2018-08-02 11:30:00,196.12,196.96,196.12,196.9,12430.0,184.469,185.2591,184.469,185.2027,12430.0
2018-08-02 11:40:00,196.91,196.94,196.65,196.68,14457.0,185.2121,185.2403,184.9675,184.9958,14457.0
2018-08-02 11:50:00,196.75,196.78,196.48,196.73,12758.0,185.0616,185.0898,184.8076,185.0428,12758.0
2018-08-02 12:00:00,196.73,196.85,196.49,196.8,12196.0,185.0428,185.1557,184.817,185.1086,12196.0
2018-08-02 12:10:00,196.87,196.87,196.51,196.62,15632.0,185.1745,185.1745,184.8359,184.9393,15632.0
2018-08-02 12:20:00,196.62,196.82,196.25,196.67,38667.0,184.9393,185.1274,184.5913,184.9863,38667.0
2018-08-02 12:30:00,196.67,196.72,196.57,196.64,8526.0,184.9863,185.0334,184.8923,184.9581,8526.0
2018-08-02 12:40:00,196.65,197.12,196.65,197.09,11077.0,184.9675,185.4096,184.9675,185.3814,11077.0
2018-08-02 12:50:00,197.02,197.09,196.97,197.01,9012.0,185.3156,185.3814,185.2685,185.3061,9012.0
2018-08-02 13:00:00,197.01,197.1,196.89,196.96,12787.0,185.3061,185.3908,185.1933,185.2591,12787.0
2018-08-02 13:10:00,197.02,197.23,196.93,197.22,15844.0,185.3156,185.5131,185.2309,185.5037,15844.0
2018-08-02 13:20:00,197.21,197.83,197.21,197.61,41485.0,185.4943,186.0774,185.4943,185.8705,41485.0
2018-08-02 13:30:00,197.63,197.82,197.55,197.58,9100.0,185.8893,186.068,185.8141,185.8423,9100.0
2018-08-02 13:40:00,197.58,197.7,197.5,197.52,6753.0,185.8423,185.9552,185.767,185.7859,6753.0
2018-08-02 13:50:00,197.53,197.65,197.5,197.5,9200.0,185.7953,185.9081,185.767,185.767,9200.0
2018-08-02 14:00:00,197.56,197.62,197.47,197.58,11932.0,185.8235,185.8799,185.7388,185.8423,11932.0
2018-08-02 14:10:00,197.6,197.61,197.3,197.3,26260.0,185.8611,185.8705,185.5789,185.5789,26260.0
2018-08-02 14:20:00,197.3,197.36,197.04,197.24,21302.0,185.5789,185.6354,185.3344,185.5225,21302.0
2018-08-02 14:30:00,197.24,197.37,197.1,197.24,38048.0,185.5225,185.6448,185.3908,185.5225,38048.0
2018-08-02 14:40:00,197.23,197.45,197.1,197.14,21095.0,185.5131,185.72,185.3908,185.4284,21095.0
2018-08-02 14:50:00,197.12,197.2,196.99,197.09,32821.0,185.4096,185.4849,185.2873,185.3814,32821.0
2018-08-02 15:00:00,197.1,197.68,197.1,197.6,20030.0,185.3908,185.9363,185.3908,185.8611,20030.0
2018-08-02 15:10:00,197.58,197.63,197.42,197.48,24364.0,185.8423,185.8893,185.6918,185.7482,24364.0
2018-08-02 15:20:00,197.49,197.5,197.22,197.36,29279.0,185.7576,185.767,185.5037,185.6354,29279.0
2018-08-02 15:30:00,197.37,197.48,197.17,197.38,41188.0,185.6448,185.7482,185.4566,185.6542,41188.0
2018-08-02 15:40:00,197.4,197.5,197.29,197.36,38693.0,185.673,185.767,185.5695,185.6354,38693.0
2018-08-02 15:50:00,197.35,197.52,197.14,197.31,96593.0,185.626,185.7859,185.4284,185.5883,96593.0
2018-08-03 09:30:00,198.07,198.07,196.21,197.29,35570.0,186.3032,186.3032,184.5537,185.5695,35570.0
2018-08-03 09:40:00,197.32,197.7,196.67,197.23,20478.0,185.5977,185.9552,184.9863,185.5131,20478.0
2018-08-03 09:50:00,197.09,197.55,197.06,197.43,7519.0,185.3814,185.8141,185.3532,185.7012,7519.0
2018-08-03 10:00:00,197.55,197.99,197.38,197.9,13597.0,185.8141,186.2279,185.6542,186.1433,13597.0
2018-08-03 10:10:00,198.03,198.1,197.81,198.01,11991.0,186.2656,186.3314,186.0586,186.2467,11991.0
2018-08-03 10:20:00,198.09,198.15,197.6,197.68,10254.0,186.322,186.3784,185.8611,185.9363,10254.0
2018-08-03 10:30:00,197.62,197.73,197.18,197.28,23550.0,185.8799,185.9834,185.466,185.5601,23550.0
2018-08-03 10:40:00,197.27,197.59,197.23,197.37,16522.0,185.5507,185.8517,185.5131,185.6448,16522.0
2018-08-03 10:50:00,197.38,197.39,196.96,197.28,15049.0,185.6542,185.6636,185.2591,185.5601,15049.0
2018-08-03 11:00:00,197.28,197.4,197.14,197.28,11234.0,185.5601,185.673,185.4284,185.5601,11234.0
2018-08-03 11:10:00,197.34,197.56,197.33,197.45,11553.0,185.6165,185.8235,185.6071,185.72,11553.0
2018-08-03 11:20:00,197.45,197.6,197.39,197.43,20358.0,185.72,185.8611,185.6636,185.7012,20358.0
2018-08-03 11:30:00,197.45,197.57,197.32,197.49,15346.0,185.72,185.8329,185.5977,185.7576,15346.0
2018-08-03 11:40:00,197.57,197.82,197.53,197.75,16648.0,185.8329,186.068,185.7953,186.0022,16648.0
2018-08-03 11:50:00,197.74,197.95,197.7,197.71,5586.0,185.9928,186.1903,185.9552,185.9646,5586.0
2018-08-03 12:00:00,197.66,197.81,197.62,197.75,10431.0,185.9175,186.0586,185.8799,186.0022,10431.0
2018-08-03 12:10:00,197.75,197.87,197.72,197.78,6170.0,186.0022,186.1151,185.974,186.0304,6170.0
2018-08-03 12:20:00,197.74,197.77,197.45,197.48,8159.0,185.9928,186.021,185.72,185.7482,8159.0
2018-08-03 12:30:00,197.46,197.73,197.45,197.58,8240.0,185.7294,185.9834,185.72,185.8423,8240.0
2018-08-03 12:40:00,197.58,197.59,197.43,197.43,4434.0,185.8423,185.8517,185.7012,185.7012,4434.0
2018-08-03 12:50:00,197.45,197.46,197.33,197.35,4393.0,185.72,185.7294,185.6071,185.626,4393.0
2018-08-03 13:00:00,197.34,197.46,197.34,197.45,8092.0,185.6165,185.7294,185.6165,185.72,8092.0
2018-08-03 13:10:00,197.46,197.65,197.46,197.59,6642.0,185.7294,185.9081,185.7294,185.8517,6642.0
2018-08-03 13:20:00,197.59,197.66,197.42,197.46,7336.0,185.8517,185.9175,185.6918,185.7294,7336.0
2018-08-03 13:30:00,197.51,197.6,197.41,197.55,9600.0,185.7764,185.8611,185.6824,185.8141,9600.0
2018-08-03 13:40:00,197.62,197.82,197.6,197.73,11011.0,185.8799,186.068,185.8611,185.9834,11011.0
2018-08-03 13:50:00,197.77,197.93,197.77,197.92,5200.0,186.021,186.1715,186.021,186.1621,5200.0
2018-08-03 14:00:00,197.91,197.94,197.72,197.77,5628.0,186.1527,186.1809,185.974,186.021,5628.0
2018-08-03 14:10:00,197.76,197.76,197.54,197.54,5395.0,186.0116,186.0116,185.8047,185.8047,5395.0
2018-08-03 14:20:00,197.52,197.56,197.37,197.37,9073.0,185.7859,185.8235,185.6448,185.6448,9073.0
2018-08-03 14:30:00,197.39,197.45,197.29,197.33,10978.0,185.6636,185.72,185.5695,185.6071,10978.0
2018-08-03 14:40:00,197.36,197.44,197.29,197.31,15527.0,185.6354,185.7106,185.5695,185.5883,15527.0
2018-08-03 14:50:00,197.32,197.63,197.31,197.62,11795.0,185.5977,185.8893,185.5883,185.8799,11795.0
2018-08-03 15:00:00,197.65,197.77,197.64,197.76,16727.0,185.9081,186.021,185.8987,186.0116,16727.0
2018-08-03 15:10:00,197.76,197.95,197.72,197.92,14187.0,186.0116,186.1903,185.974,186.1621,14187.0
2018-08-03 15:20:00,197.9,198.07,197.9,197.96,27265.0,186.1433,186.3032,186.1433,186.1997,27265.0
2018-08-03 15:30:00,197.98,197.98,197.76,197.85,25985.0,186.2185,186.2185,186.0116,186.0962,25985.0
2018-08-03 15:40:00,197.85,197.94,197.79,197.91,26394.0,186.0962,186.1809,186.0398,186.1527,26394.0
2018-08-03 15:50:00,197.91,198.05,197.69,197.92,117331.0,186.1527,186.2844,185.9458,186.1621,117331.0
2018-08-06 09:30:00,198.0,198.32,197.69,198.15,27368.0,186.2373,186.5383,185.9458,186.3784,27368.0
2018-08-06 09:40:00,198.17,198.4,197.97,198.4,13751.0,186.3972,186.6136,186.2091,186.6136,13751.0
2018-08-06 09:50:00,198.35,198.94,198.28,198.77,16508.0,186.5665,187.1215,186.5007,186.9616,16508.0
2018-08-06 10:00:00,198.76,198.81,197.88,197.88,18014.0,186.9522,186.9992,186.1245,186.1245,18014.0
2018-08-06 10:10:00,197.89,198.28,197.88,198.06,13331.0,186.1339,186.5007,186.1245,186.2938,13331.0
2018-08-06 10:20:00,198.05,198.05,197.71,197.89,13300.0,186.2844,186.2844,185.9646,186.1339,13300.0
2018-08-06 10:30:00,198.04,198.06,197.8,197.9,8377.0,186.275,186.2938,186.0492,186.1433,8377.0
2018-08-06 10:40:00,197.9,198.16,197.88,198.0,11316.0,186.1433,186.3878,186.1245,186.2373,11316.0
2018-08-06 10:50:00,198.02,198.18,197.92,197.99,46838.0,186.2561,186.4066,186.1621,186.2279,46838.0
2018-08-06 11:00:00,198.0,198.39,197.99,198.37,14586.0,186.2373,186.6042,186.2279,186.5854,14586.0
2018-08-06 11:10:00,198.39,198.52,198.06,198.18,8057.0,186.6042,186.7264,186.2938,186.4066,8057.0
2018-08-06 11:20:00,198.18,198.32,198.09,198.25,12060.0,186.4066,186.5383,186.322,186.4725,12060.0
2018-08-06 11:30:00,198.28,198.47,198.21,198.39,29851.0,186.5007,186.6794,186.4349,186.6042,29851.0
2018-08-06 11:40:00,198.37,198.4,198.17,198.24,9981.0,186.5854,186.6136,186.3972,186.4631,9981.0
2018-08-06 11:50:00,198.3,198.35,198.12,198.24,11628.0,186.5195,186.5665,186.3502,186.4631,11628.0
2018-08-06 12:00:00,198.25,198.5,198.25,198.49,9167.0,186.4725,186.7076,186.4725,186.6982,9167.0
2018-08-06 12:10:00,198.49,198.75,198.49,198.73,9805.0,186.6982,186.9428,186.6982,186.924,9805.0
2018-08-06 12:20:00,198.73,198.78,198.69,198.73,9744.0,186.924,186.971,186.8863,186.924,9744.0
2018-08-06 12:30:00,198.79,198.87,198.76,198.8,10113.0,186.9804,187.0557,186.9522,186.9898,10113.0
2018-08-06 12:40:00,198.82,198.88,198.68,198.68,12988.0,187.0086,187.0651,186.8769,186.8769,12988.0
2018-08-06 12:50:00,198.69,198.75,198.61,198.7,11528.0,186.8863,186.9428,186.8111,186.8958,11528.0
2018-08-06 13:00:00,198.72,198.84,198.7,198.72,14006.0,186.9146,187.0274,186.8958,186.9146,14006.0
2018-08-06 13:10:00,198.74,198.78,198.58,198.64,13091.0,186.9334,186.971,186.7829,186.8393,13091.0
2018-08-06 13:20:00,198.64,198.64,198.37,198.43,9605.0,186.8393,186.8393,186.5854,186.6418,9605.0
2018-08-06 13:30:00,198.45,198.55,198.39,198.51,11086.0,186.6606,186.7547,186.6042,186.717,11086.0
2018-08-06 13:40:00,198.5,198.59,198.49,198.57,6286.0,186.7076,186.7923,186.6982,186.7735,6286.0
2018-08-06 13:50:00,198.56,198.56,198.46,198.52,8744.0,186.7641,186.7641,186.67,186.7264,8744.0
2018-08-06 14:00:00,198.49,198.61,198.47,198.57,11953.0,186.6982,186.8111,186.6794,186.7735,11953.0
2018-08-06 14:10:00,198.55,198.71,198.54,198.7,8864.0,186.7547,186.9052,186.7453,186.8958,8864.0
2018-08-06 14:20:00,198.7,198.73,198.62,198.62,17002.0,186.8958,186.924,186.8205,186.8205,17002.0
2018-08-06 14:30:00,198.65,198.65,198.49,198.57,12669.0,186.8487,186.8487,186.6982,186.7735,12669.0
2018-08-06 14:40:00,198.57,198.68,198.54,198.54,75949.0,186.7735,186.8769,186.7453,186.7453,75949.0
2018-08-06 14:50:00,198.56,198.56,198.34,198.39,17465.0,186.7641,186.7641,186.5571,186.6042,17465.0
2018-08-06 15:00:00,198.38,198.38,198.23,198.37,14326.0,186.5948,186.5948,186.4537,186.5854,14326.0
2018-08-06 15:10:00,198.34,198.42,198.3,198.41,14514.0,186.5571,186.6324,186.5195,186.623,14514.0
2018-08-06 15:20:00,198.44,198.64,198.43,198.61,17708.0,186.6512,186.8393,186.6418,186.8111,17708.0
2018-08-06 15:30:00,198.61,198.71,198.59,198.59,41364.0,186.8111,186.9052,186.7923,186.7923,41364.0
2018-08-06 15:40:00,198.56,198.7,198.55,198.57,37367.0,186.7641,186.8958,186.7547,186.7735,37367.0
2018-08-06 15:50:00,198.58,198.61,198.42,198.52,99952.0,186.7829,186.8111,186.6324,186.7264,99952.0
2018-08-07 09:30:00,199.33,200.42,199.06,200.02,43942.0,187.4883,188.5136,187.2344,188.1373,43942.0
2018-08-07 09:40:00,200.07,200.49,200.07,200.18,65422.0,188.1844,188.5794,188.1844,188.2878,65422.0
2018-08-07 09:50:00,200.12,201.01,200.12,201.01,21036.0,188.2314,189.0685,188.2314,189.0685,21036.0
2018-08-07 10:00:00,201.01,201.18,200.84,201.17,19670.0,189.0685,189.2284,188.9086,189.219,19670.0
2018-08-07 10:10:00,201.14,201.53,201.14,201.38,42969.0,189.1908,189.5576,189.1908,189.4165,42969.0
2018-08-07 10:20:00,201.43,201.64,201.06,201.59,32207.0,189.4636,189.6611,189.1155,189.6141,32207.0
2018-08-07 10:30:00,201.63,201.7,201.27,201.68,17131.0,189.6517,189.7175,189.3131,189.6987,17131.0
2018-08-07 10:40:00,201.68,201.74,201.29,201.45,13281.0,189.6987,189.7552,189.3319,189.4824,13281.0
2018-08-07 10:50:00,201.52,201.81,201.43,201.43,28881.0,189.5482,189.821,189.4636,189.4636,28881.0
2018-08-07 11:00:00,201.45,201.83,201.4,201.72,36081.0,189.4824,189.8398,189.4354,189.7363,36081.0
2018-08-07 11:10:00,201.75,201.82,201.5,201.54,37831.0,189.7646,189.8304,189.5294,189.567,37831.0
2018-08-07 11:20:00,201.57,201.87,201.53,201.83,27348.0,189.5953,189.8774,189.5576,189.8398,27348.0
2018-08-07 11:30:00,201.82,201.85,201.53,201.78,17388.0,189.8304,189.8586,189.5576,189.7928,17388.0
2018-08-07 11:40:00,201.8,201.82,201.54,201.74,15229.0,189.8116,189.8304,189.567,189.7552,15229.0
2018-08-07 11:50:00,201.74,201.8,201.71,201.79,14780.0,189.7552,189.8116,189.7269,189.8022,14780.0
2018-08-07 12:00:00,201.79,201.88,201.76,201.82,29423.0,189.8022,189.8868,189.774,189.8304,29423.0
2018-08-07 12:10:00,201.81,201.91,201.79,201.89,24579.0,189.821,189.9151,189.8022,189.8962,24579.0
2018-08-07 12:20:00,201.92,202.15,201.87,202.07,19576.0,189.9245,190.1408,189.8774,190.0655,19576.0
2018-08-07 12:30:00,202.05,202.05,201.79,201.87,23550.0,190.0467,190.0467,189.8022,189.8774,23550.0
2018-08-07 12:40:00,201.94,202.04,201.91,202.01,13682.0,189.9433,190.0373,189.9151,190.0091,13682.0
2018-08-07 12:50:00,202.02,202.26,201.93,202.15,18507.0,190.0185,190.2443,189.9339,190.1408,18507.0
2018-08-07 13:00:00,202.15,202.18,201.87,201.89,11429.0,190.1408,190.169,189.8774,189.8962,11429.0
2018-08-07 13:10:00,201.9,202.0,201.72,201.74,13484.0,189.9056,189.9997,189.7363,189.7552,13484.0
2018-08-07 13:20:00,201.72,202.13,201.67,202.13,25852.0,189.7363,190.122,189.6893,190.122,25852.0
2018-08-07 13:30:00,202.06,202.33,201.99,202.15,25069.0,190.0561,190.3101,189.9903,190.1408,25069.0
2018-08-07 13:40:00,202.13,202.36,202.02,202.35,44706.0,190.122,190.3383,190.0185,190.3289,44706.0
2018-08-07 13:50:00,202.35,202.84,202.35,202.82,25171.0,190.3289,190.7898,190.3289,190.771,25171.0
2018-08-07 14:00:00,202.81,202.86,202.57,202.74,33675.0,190.7616,190.8086,190.5358,190.6957,33675.0
2018-08-07 14:10:00,202.77,202.78,202.43,202.48,24094.0,190.724,190.7334,190.4042,190.4512,24094.0
2018-08-07 14:20:00,202.48,202.81,202.48,202.75,24883.0,190.4512,190.7616,190.4512,190.7052,24883.0
2018-08-07 14:30:00,202.72,202.75,202.49,202.63,28010.0,190.6769,190.7052,190.4606,190.5923,28010.0
2018-08-07 14:40:00,202.63,202.73,202.49,202.49,28086.0,190.5923,190.6863,190.4606,190.4606,28086.0
2018-08-07 14:50:00,202.5,202.52,202.23,202.44,22935.0,190.47,190.4888,190.216,190.4136,22935.0
2018-08-07 15:00:00,202.44,202.61,202.41,202.59,27040.0,190.4136,190.5735,190.3853,190.5547,27040.0
2018-08-07 15:10:00,202.58,202.74,202.52,202.68,34186.0,190.5452,190.6957,190.4888,190.6393,34186.0
2018-08-07 15:20:00,202.69,202.79,202.62,202.63,36866.0,190.6487,190.7428,190.5829,190.5923,36866.0
2018-08-07 15:30:00,202.64,202.64,202.42,202.42,34568.0,190.6017,190.6017,190.3948,190.3948,34568.0
2018-08-07 15:40:00,202.44,202.49,202.32,202.4,53033.0,190.4136,190.4606,190.3007,190.3759,53033.0
2018-08-07 15:50:00,202.4,202.45,202.12,202.25,145228.0,190.3759,190.423,190.1126,190.2349,145228.0
2018-08-08 09:30:00,202.18,203.19,201.66,201.8,24780.0,190.169,191.119,189.6799,189.8116,24780.0
2018-08-08 09:40:00,201.83,202.2,201.63,201.92,5218.0,189.8398,190.1878,189.6517,189.9245,5218.0
2018-08-08 09:50:00,201.91,202.04,201.83,201.95,20363.0,189.9151,190.0373,189.8398,189.9527,20363.0
2018-08-08 10:00:00,201.98,202.05,201.32,201.54,49922.0,189.9809,190.0467,189.3601,189.567,49922.0
2018-08-08 10:10:00,201.47,201.8,201.4,201.41,8087.0,189.5012,189.8116,189.4354,189.4448,8087.0
2018-08-08 10:20:00,201.5,201.68,201.42,201.68,20900.0,189.5294,189.6987,189.4542,189.6987,20900.0
2018-08-08 10:30:00,201.66,201.86,201.62,201.73,10382.0,189.6799,189.868,189.6423,189.7457,10382.0
2018-08-08 10:40:00,201.7,201.91,201.7,201.88,8862.0,189.7175,189.9151,189.7175,189.8868,8862.0
2018-08-08 10:50:00,201.87,202.26,201.87,202.15,25832.0,189.8774,190.2443,189.8774,190.1408,25832.0
2018-08-08 11:00:00,202.13,202.17,201.54,201.55,12777.0,190.122,190.1596,189.567,189.5764,12777.0
2018-08-08 11:10:00,201.58,201.93,201.58,201.71,6750.0,189.6047,189.9339,189.6047,189.7269,6750.0
2018-08-08 11:20:00,201.71,201.8,201.52,201.66,6671.0,189.7269,189.8116,189.5482,189.6799,6671.0
2018-08-08 11:30:00,201.66,201.91,201.66,201.72,12338.0,189.6799,189.9151,189.6799,189.7363,12338.0
2018-08-08 11:40:00,201.72,201.73,201.63,201.63,7800.0,189.7363,189.7457,189.6517,189.6517,7800.0
2018-08-08 11:50:00,201.61,201.61,201.18,201.18,6661.0,189.6329,189.6329,189.2284,189.2284,6661.0
2018-08-08 12:00:00,201.2,201.2,200.89,200.89,5958.0,189.2472,189.2472,188.9556,188.9556,5958.0
2018-08-08 12:10:00,200.93,201.15,200.93,201.11,13685.0,188.9933,189.2002,188.9933,189.1626,13685.0
2018-08-08 12:20:00,201.07,201.1,200.81,200.92,8589.0,189.125,189.1532,188.8804,188.9839,8589.0
2018-08-08 12:30:00,200.85,201.54,200.85,201.41,29607.0,188.918,189.567,188.918,189.4448,29607.0
2018-08-08 12:40:00,201.44,201.47,201.36,201.4,5200.0,189.473,189.5012,189.3977,189.4354,5200.0
2018-08-08 12:50:00,201.35,201.43,201.33,201.43,4814.0,189.3883,189.4636,189.3695,189.4636,4814.0
2018-08-08 13:00:00,201.46,201.48,201.33,201.37,13560.0,189.4918,189.5106,189.3695,189.4071,13560.0
2018-08-08 13:10:00,201.41,201.48,201.2,201.22,9237.0,189.4448,189.5106,189.2472,189.266,9237.0
2018-08-08 13:20:00,201.24,201.37,201.11,201.12,8294.0,189.2849,189.4071,189.1626,189.172,8294.0
2018-08-08 13:30:00,201.15,201.22,201.12,201.15,5025.0,189.2002,189.266,189.172,189.2002,5025.0
2018-08-08 13:40:00,201.13,201.29,201.06,201.26,7526.0,189.1814,189.3319,189.1155,189.3037,7526.0
2018-08-08 13:50:00,201.29,201.55,201.23,201.52,8682.0,189.3319,189.5764,189.2754,189.5482,8682.0
2018-08-08 14:00:00,201.5,201.63,201.5,201.54,8125.0,189.5294,189.6517,189.5294,189.567,8125.0
2018-08-08 14:10:00,201.53,201.55,201.42,201.43,9195.0,189.5576,189.5764,189.4542,189.4636,9195.0
2018-08-08 14:20:00,201.44,201.65,201.44,201.65,7169.0,189.473,189.6705,189.473,189.6705,7169.0
2018-08-08 14:30:00,201.64,201.66,201.49,201.49,7701.0,189.6611,189.6799,189.52,189.52,7701.0
2018-08-08 14:40:00,201.49,201.56,201.39,201.47,10020.0,189.52,189.5858,189.4259,189.5012,10020.0
2018-08-08 14:50:00,201.45,201.57,201.4,201.57,4396.0,189.4824,189.5953,189.4354,189.5953,4396.0
2018-08-08 15:00:00,201.59,201.63,201.45,201.55,7565.0,189.6141,189.6517,189.4824,189.5764,7565.0
2018-08-08 15:10:00,201.49,201.7,201.49,201.67,6350.0,189.52,189.7175,189.52,189.6893,6350.0
2018-08-08 15:20:00,201.69,201.74,201.62,201.72,8449.0,189.7081,189.7552,189.6423,189.7363,8449.0
2018-08-08 15:30:00,201.72,201.77,201.66,201.7,10359.0,189.7363,189.7834,189.6799,189.7175,10359.0
2018-08-08 15:40:00,201.72,201.8,201.56,201.61,18737.0,189.7363,189.8116,189.5858,189.6329,18737.0
2018-08-08 15:50:00,201.63,201.65,201.31,201.34,127688.0,189.6517,189.6705,189.3507,189.3789,127688.0
2018-08-09 09:30:00,201.77,202.14,201.44,201.76,16364.0,189.7834,190.1314,189.473,189.774,16364.0
2018-08-09 09:40:00,201.98,202.37,201.75,201.81,3528.0,189.9809,190.3477,189.7646,189.821,3528.0
2018-08-09 09:50:00,201.8,202.0,201.6,201.6,6300.0,189.8116,189.9997,189.6235,189.6235,6300.0
2018-08-09 10:00:00,201.58,202.06,201.5,202.06,6191.0,189.6047,190.0561,189.5294,190.0561,6191.0
2018-08-09 10:10:00,202.06,202.12,201.77,202.05,11502.0,190.0561,190.1126,189.7834,190.0467,11502.0
2018-08-09 10:20:00,201.93,202.41,201.93,202.37,7153.0,189.9339,190.3853,189.9339,190.3477,7153.0
2018-08-09 10:30:00,202.37,202.72,202.29,202.29,13822.0,190.3477,190.6769,190.2725,190.2725,13822.0
2018-08-09 10:40:00,202.32,202.36,202.03,202.1,26723.0,190.3007,190.3383,190.0279,190.0938,26723.0
2018-08-09 10:50:00,202.1,202.42,202.05,202.39,7400.0,190.0938,190.3948,190.0467,190.3665,7400.0
2018-08-09 11:00:00,202.42,202.54,202.12,202.12,14722.0,190.3948,190.5076,190.1126,190.1126,14722.0
2018-08-09 11:10:00,202.11,202.19,202.0,202.19,10867.0,190.1032,190.1784,189.9997,190.1784,10867.0
2018-08-09 11:20:00,202.19,202.28,201.98,202.06,16700.0,190.1784,190.2631,189.9809,190.0561,16700.0
2018-08-09 11:30:00,202.09,202.23,201.99,202.13,9197.0,190.0844,190.216,189.9903,190.122,9197.0
2018-08-09 11:40:00,202.17,202.21,201.89,201.89,6575.0,190.1596,190.1972,189.8962,189.8962,6575.0
2018-08-09 11:50:00,201.89,202.06,201.83,202.01,5475.0,189.8962,190.0561,189.8398,190.0091,5475.0
2018-08-09 12:00:00,202.0,202.2,201.94,201.94,4003.0,189.9997,190.1878,189.9433,189.9433,4003.0
2018-08-09 12:10:00,201.98,202.0,201.77,201.8,6444.0,189.9809,189.9997,189.7834,189.8116,6444.0
2018-08-09 12:20:00,201.84,201.97,201.81,201.93,8406.0,189.8492,189.9715,189.821,189.9339,8406.0
2018-08-09 12:30:00,201.91,202.01,201.83,201.91,6586.0,189.9151,190.0091,189.8398,189.9151,6586.0
2018-08-09 12:40:00,201.94,201.97,201.83,201.91,3800.0,189.9433,189.9715,189.8398,189.9151,3800.0
2018-08-09 12:50:00,201.92,202.12,201.92,202.03,5431.0,189.9245,190.1126,189.9245,190.0279,5431.0
2018-08-09 13:00:00,202.05,202.05,201.64,201.72,16493.0,190.0467,190.0467,189.6611,189.7363,16493.0
2018-08-09 13:10:00,201.69,201.86,201.63,201.8,8210.0,189.7081,189.868,189.6517,189.8116,8210.0
2018-08-09 13:20:00,201.77,201.82,201.7,201.72,7204.0,189.7834,189.8304,189.7175,189.7363,7204.0
2018-08-09 13:30:00,201.73,201.84,201.58,201.59,15632.0,189.7457,189.8492,189.6047,189.6141,15632.0
2018-08-09 13:40:00,201.65,201.66,201.52,201.55,3500.0,189.6705,189.6799,189.5482,189.5764,3500.0
2018-08-09 13:50:00,201.52,201.54,201.28,201.36,4850.0,189.5482,189.567,189.3225,189.3977,4850.0
2018-08-09 14:00:00,201.36,201.38,201.2,201.25,8204.0,189.3977,189.4165,189.2472,189.2943,8204.0
2018-08-09 14:10:00,201.28,201.3,201.16,201.29,9517.0,189.3225,189.3413,189.2096,189.3319,9517.0
2018-08-09 14:20:00,201.26,201.27,201.15,201.15,7954.0,189.3037,189.3131,189.2002,189.2002,7954.0
2018-08-09 14:30:00,201.16,201.29,201.12,201.16,9132.0,189.2096,189.3319,189.172,189.2096,9132.0
2018-08-09 14:40:00,201.2,201.41,201.2,201.33,8347.0,189.2472,189.4448,189.2472,189.3695,8347.0
2018-08-09 14:50:00,201.32,201.33,201.25,201.29,8900.0,189.3601,189.3695,189.2943,189.3319,8900.0
2018-08-09 15:00:00,201.28,201.62,201.24,201.53,16680.0,189.3225,189.6423,189.2849,189.5576,16680.0
2018-08-09 15:10:00,201.54,201.62,201.51,201.61,9011.0,189.567,189.6423,189.5388,189.6329,9011.0
2018-08-09 15:20:00,201.59,201.61,201.34,201.34,8250.0,189.6141,189.6329,189.3789,189.3789,8250.0
2018-08-09 15:30:00,201.37,201.4,201.23,201.4,12833.0,189.4071,189.4354,189.2754,189.4354,12833.0
2018-08-09 15:40:00,201.4,201.4,201.01,201.06,19104.0,189.4354,189.4354,189.0685,189.1155,19104.0
2018-08-09 15:50:00,201.06,201.2,200.87,200.95,90104.0,189.1155,189.2472,188.9368,189.0121,90104.0
2018-08-10 09:30:00,200.46,200.83,199.75,200.24,26271.0,188.5512,188.8992,187.8834,188.3443,26271.0
2018-08-10 09:40:00,200.24,200.54,200.14,200.2,17450.0,188.3443,188.6264,188.2502,188.3066,17450.0
2018-08-10 09:50:00,200.19,200.36,199.9,200.15,21807.0,188.2972,188.4571,188.0245,188.2596,21807.0
2018-08-10 10:00:00,200.12,200.3,199.85,199.85,33269.0,188.2314,188.4007,187.9774,187.9774,33269.0
2018-08-10 10:10:00,200.02,201.17,200.02,201.17,10041.0,188.1373,189.219,188.1373,189.219,10041.0
2018-08-10 10:20:00,201.26,201.26,200.43,200.55,8549.0,189.3037,189.3037,188.523,188.6358,8549.0
2018-08-10 10:30:00,200.69,200.91,200.44,200.47,13582.0,188.7675,188.9745,188.5324,188.5606,13582.0
2018-08-10 10:40:00,200.58,201.25,200.44,201.24,13807.0,188.6641,189.2943,188.5324,189.2849,13807.0
2018-08-10 10:50:00,201.25,201.76,201.15,201.64,37356.0,189.2943,189.774,189.2002,189.6611,37356.0
2018-08-10 11:00:00,201.7,201.93,201.51,201.53,20647.0,189.7175,189.9339,189.5388,189.5576,20647.0
2018-08-10 11:10:00,201.52,201.52,201.24,201.25,5081.0,189.5482,189.5482,189.2849,189.2943,5081.0
2018-08-10 11:20:00,201.25,201.32,200.97,200.97,7292.0,189.2943,189.3601,189.0309,189.0309,7292.0
2018-08-10 11:30:00,201.05,201.28,201.05,201.18,2102.0,189.1061,189.3225,189.1061,189.2284,2102.0
2018-08-10 11:40:00,201.15,201.25,200.89,201.13,7500.0,189.2002,189.2943,188.9556,189.1814,7500.0
2018-08-10 11:50:00,201.18,201.4,200.99,201.1,5700.0,189.2284,189.4354,189.0497,189.1532,5700.0
2018-08-10 12:00:00,201.19,201.32,201.04,201.2,7200.0,189.2378,189.3601,189.0967,189.2472,7200.0
2018-08-10 12:10:00,201.3,201.3,201.04,201.05,10449.0,189.3413,189.3413,189.0967,189.1061,10449.0
2018-08-10 12:20:00,201.1,201.53,201.1,201.43,5143.0,189.1532,189.5576,189.1532,189.4636,5143.0
2018-08-10 12:30:00,201.46,201.58,201.32,201.38,5714.0,189.4918,189.6047,189.3601,189.4165,5714.0
2018-08-10 12:40:00,201.37,201.37,200.86,201.05,6319.0,189.4071,189.4071,188.9274,189.1061,6319.0
2018-08-10 12:50:00,201.05,201.12,200.86,201.12,2607.0,189.1061,189.172,188.9274,189.172,2607.0
2018-08-10 13:00:00,201.18,201.18,200.94,200.95,2649.0,189.2284,189.2284,189.0027,189.0121,2649.0
2018-08-10 13:10:00,201.02,201.05,200.67,200.7,3506.0,189.0779,189.1061,188.7487,188.7769,3506.0
2018-08-10 13:20:00,200.73,200.96,200.62,200.93,27733.0,188.8052,189.0215,188.7017,188.9933,27733.0
2018-08-10 13:30:00,200.88,200.88,200.59,200.7,30634.0,188.9462,188.9462,188.6735,188.7769,30634.0
2018-08-10 13:40:00,200.67,200.67,200.33,200.35,2600.0,188.7487,188.7487,188.4289,188.4477,2600.0
2018-08-10 13:50:00,200.47,200.52,200.4,200.52,4000.0,188.5606,188.6076,188.4948,188.6076,4000.0
2018-08-10 14:00:00,200.53,200.78,200.53,200.7,14664.0,188.617,188.8522,188.617,188.7769,14664.0
2018-08-10 14:10:00,200.72,201.02,200.72,200.92,6600.0,188.7957,189.0779,188.7957,188.9839,6600.0
2018-08-10 14:20:00,200.97,200.97,200.64,200.66,12713.0,189.0309,189.0309,188.7205,188.7393,12713.0
2018-08-10 14:30:00,200.73,200.88,200.68,200.85,4361.0,188.8052,188.9462,188.7581,188.918,4361.0
2018-08-10 14:40:00,200.85,201.03,200.78,200.96,7100.0,188.918,189.0873,188.8522,189.0215,7100.0
2018-08-10 14:50:00,200.99,201.11,200.78,200.93,9476.0,189.0497,189.1626,188.8522,188.9933,9476.0
2018-08-10 15:00:00,200.85,200.88,200.6,200.87,6578.0,188.918,188.9462,188.6829,188.9368,6578.0
2018-08-10 15:10:00,200.85,201.18,200.74,201.16,7175.0,188.918,189.2284,188.8146,189.2096,7175.0
2018-08-10 15:20:00,201.22,201.68,201.2,201.4,10791.0,189.266,189.6987,189.2472,189.4354,10791.0
2018-08-10 15:30:00,201.39,201.41,201.26,201.41,13665.0,189.4259,189.4448,189.3037,189.4448,13665.0
2018-08-10 15:40:00,201.39,201.41,201.05,201.25,13698.0,189.4259,189.4448,189.1061,189.2943,13698.0
2018-08-10 15:50:00,201.22,201.43,201.21,201.3,52116.0,189.266,189.4636,189.2566,189.3413,52116.0
2018-08-13 09:30:00,201.31,201.82,201.0,201.17,25680.0,189.3507,189.8304,189.0591,189.219,25680.0
2018-08-13 09:40:00,201.08,201.94,201.02,201.84,17562.0,189.1344,189.9433,189.0779,189.8492,17562.0
2018-08-13 09:50:00,201.74,201.93,201.32,201.54,13050.0,189.7552,189.9339,189.3601,189.567,13050.0
2018-08-13 10:00:00,201.56,201.68,201.31,201.56,16165.0,189.5858,189.6987,189.3507,189.5858,16165.0
2018-08-13 10:10:00,201.62,202.05,201.61,202.02,10669.0,189.6423,190.0467,189.6329,190.0185,10669.0
2018-08-13 10:20:00,202.03,202.12,201.88,202.09,7558.0,190.0279,190.1126,189.8868,190.0844,7558.0
2018-08-13 10:30:00,202.03,202.22,201.88,201.88,9902.0,190.0279,190.2066,189.8868,189.8868,9902.0
2018-08-13 10:40:00,201.88,201.92,201.71,201.82,10592.0,189.8868,189.9245,189.7269,189.8304,10592.0
2018-08-13 10:50:00,201.9,202.07,201.7,201.79,15061.0,189.9056,190.0655,189.7175,189.8022,15061.0
2018-08-13 11:00:00,201.78,201.78,201.26,201.26,10730.0,189.7928,189.7928,189.3037,189.3037,10730.0
2018-08-13 11:10:00,201.3,201.42,201.0,201.01,11811.0,189.3413,189.4542,189.0591,189.0685,11811.0
2018-08-13 11:20:00,200.9,200.99,200.56,200.56,5971.0,188.9651,189.0497,188.6453,188.6453,5971.0
2018-08-13 11:30:00,200.55,200.75,200.48,200.67,9700.0,188.6358,188.824,188.57,188.7487,9700.0
2018-08-13 11:40:00,200.73,201.17,200.72,201.02,4405.0,188.8052,189.219,188.7957,189.0779,4405.0
2018-08-13 11:50:00,200.9,201.07,200.58,200.62,8014.0,188.9651,189.125,188.6641,188.7017,8014.0
2018-08-13 12:00:00,200.6,200.75,200.49,200.71,6263.0,188.6829,188.824,188.5794,188.7863,6263.0
2018-08-13 12:10:00,200.63,200.96,200.63,200.85,5215.0,188.7111,189.0215,188.7111,188.918,5215.0
2018-08-13 12:20:00,200.87,200.96,200.48,200.5,5320.0,188.9368,189.0215,188.57,188.5888,5320.0
2018-08-13 12:30:00,200.55,200.72,200.47,200.72,5261.0,188.6358,188.7957,188.5606,188.7957,5261.0
2018-08-13 12:40:00,200.72,200.81,200.51,200.51,11631.0,188.7957,188.8804,188.5982,188.5982,11631.0
2018-08-13 12:50:00,200.63,200.89,200.55,200.76,16558.0,188.7111,188.9556,188.6358,188.8334,16558.0
2018-08-13 13:00:00,200.7,200.7,200.39,200.59,7050.0,188.7769,188.7769,188.4854,188.6735,7050.0
2018-08-13 13:10:00,200.62,201.08,200.56,201.08,8800.0,188.7017,189.1344,188.6453,189.1344,8800.0
2018-08-13 13:20:00,201.0,201.13,200.96,201.04,5254.0,189.0591,189.1814,189.0215,189.0967,5254.0
2018-08-13 13:30:00,201.16,201.31,201.1,201.1,5800.0,189.2096,189.3507,189.1532,189.1532,5800.0
2018-08-13 13:40:00,201.13,201.2,200.96,201.1,3178.0,189.1814,189.2472,189.0215,189.1532,3178.0
2018-08-13 13:50:00,201.09,201.24,200.87,200.91,8900.0,189.1438,189.2849,188.9368,188.9745,8900.0
2018-08-13 14:00:00,200.8,201.14,200.78,200.88,7720.0,188.871,189.1908,188.8522,188.9462,7720.0
2018-08-13 14:10:00,200.85,200.98,200.84,200.87,9600.0,188.918,189.0403,188.9086,188.9368,9600.0
2018-08-13 14:20:00,200.88,201.49,200.88,201.48,10040.0,188.9462,189.52,188.9462,189.5106,10040.0
2018-08-13 14:30:00,201.45,201.51,200.94,200.95,8057.0,189.4824,189.5388,189.0027,189.0121,8057.0
2018-08-13 14:40:00,201.0,201.01,200.79,200.88,6869.0,189.0591,189.0685,188.8616,188.9462,6869.0
2018-08-13 14:50:00,200.8,200.84,200.53,200.63,7853.0,188.871,188.9086,188.617,188.7111,7853.0
2018-08-13 15:00:00,200.63,200.73,200.52,200.73,7798.0,188.7111,188.8052,188.6076,188.8052,7798.0
2018-08-13 15:10:00,200.74,200.96,200.63,200.82,10600.0,188.8146,189.0215,188.7111,188.8898,10600.0
2018-08-13 15:20:00,200.89,200.91,200.64,200.7,11069.0,188.9556,188.9745,188.7205,188.7769,11069.0
2018-08-13 15:30:00,200.64,200.8,200.58,200.79,12065.0,188.7205,188.871,188.6641,188.8616,12065.0
2018-08-13 15:40:00,200.76,200.82,200.64,200.66,22103.0,188.8334,188.8898,188.7205,188.7393,22103.0
2018-08-13 15:50:00,200.63,200.68,200.49,200.54,41839.0,188.7111,188.7581,188.5794,188.6264,41839.0
2018-08-14 09:30:00,201.92,202.62,201.88,202.6,26179.0,189.9245,190.5829,189.8868,190.5641,26179.0
2018-08-14 09:40:00,202.56,202.64,202.1,202.2,11529.0,190.5264,190.6017,190.0938,190.1878,11529.0
2018-08-14 09:50:00,201.92,202.38,201.87,202.33,6712.0,189.9245,190.3571,189.8774,190.3101,6712.0
2018-08-14 10:00:00,202.35,202.35,201.76,202.03,9621.0,190.3289,190.3289,189.774,190.0279,9621.0
2018-08-14 10:10:00,202.13,202.46,202.04,202.31,5200.0,190.122,190.4324,190.0373,190.2913,5200.0
2018-08-14 10:20:00,202.34,202.41,202.17,202.34,2659.0,190.3195,190.3853,190.1596,190.3195,2659.0
2018-08-14 10:30:00,202.29,202.72,202.18,202.6,6300.0,190.2725,190.6769,190.169,190.5641,6300.0
2018-08-14 10:40:00,202.52,202.76,202.4,202.68,4906.0,190.4888,190.7146,190.3759,190.6393,4906.0
2018-08-14 10:50:00,202.74,202.96,202.59,202.59,4620.0,190.6957,190.9027,190.5547,190.5547,4620.0
2018-08-14 11:00:00,202.59,202.77,202.52,202.66,5677.0,190.5547,190.724,190.4888,190.6205,5677.0
2018-08-14 11:10:00,202.69,202.77,202.36,202.36,8243.0,190.6487,190.724,190.3383,190.3383,8243.0
2018-08-14 11:20:00,202.34,202.69,202.34,202.43,4457.0,190.3195,190.6487,190.3195,190.4042,4457.0
2018-08-14 11:30:00,202.44,202.52,202.33,202.49,2000.0,190.4136,190.4888,190.3101,190.4606,2000.0
2018-08-14 11:40:00,202.54,202.57,202.37,202.56,3955.0,190.5076,190.5358,190.3477,190.5264,3955.0
2018-08-14 11:50:00,202.56,202.65,202.37,202.39,5340.0,190.5264,190.6111,190.3477,190.3665,5340.0
2018-08-14 12:00:00,202.5,202.74,202.5,202.7,4413.0,190.47,190.6957,190.47,190.6581,4413.0
2018-08-14 12:10:00,202.73,202.88,202.57,202.88,4411.0,190.6863,190.8274,190.5358,190.8274,4411.0
2018-08-14 12:20:00,202.86,202.9,202.77,202.83,3630.0,190.8086,190.8462,190.724,190.7804,3630.0
2018-08-14 12:30:00,202.89,202.96,202.82,202.88,3200.0,190.8368,190.9027,190.771,190.8274,3200.0
2018-08-14 12:40:00,202.88,203.15,202.88,202.89,13360.0,190.8274,191.0814,190.8274,190.8368,13360.0
2018-08-14 12:50:00,202.83,202.87,202.65,202.67,2957.0,190.7804,190.818,190.6111,190.6299,2957.0
2018-08-14 13:00:00,202.65,203.08,202.65,202.89,11645.0,190.6111,191.0155,190.6111,190.8368,11645.0
2018-08-14 13:10:00,202.91,203.1,202.91,203.1,6201.0,190.8556,191.0344,190.8556,191.0344,6201.0
2018-08-14 13:20:00,203.07,203.08,202.85,202.94,3011.0,191.0061,191.0155,190.7992,190.8839,3011.0
2018-08-14 13:30:00,202.97,203.17,202.96,203.1,7200.0,190.9121,191.1002,190.9027,191.0344,7200.0
2018-08-14 13:40:00,203.08,203.13,203.02,203.02,2337.0,191.0155,191.0626,190.9591,190.9591,2337.0
2018-08-14 13:50:00,202.98,203.11,202.86,203.11,3622.0,190.9215,191.0438,190.8086,191.0438,3622.0
2018-08-14 14:00:00,203.15,203.44,203.09,203.2,11690.0,191.0814,191.3542,191.025,191.1284,11690.0
2018-08-14 14:10:00,203.16,203.31,203.05,203.27,4018.0,191.0908,191.2319,190.9873,191.1943,4018.0
2018-08-14 14:20:00,203.27,203.27,202.93,203.13,6800.0,191.1943,191.1943,190.8745,191.0626,6800.0
2018-08-14 14:30:00,203.11,203.18,203.07,203.11,4922.0,191.0438,191.1096,191.0061,191.0438,4922.0
2018-08-14 14:40:00,203.14,203.17,202.96,202.96,3132.0,191.072,191.1002,190.9027,190.9027,3132.0
2018-08-14 14:50:00,202.96,203.04,202.91,203.02,4325.0,190.9027,190.9779,190.8556,190.9591,4325.0
2018-08-14 15:00:00,202.99,203.28,202.99,203.19,6000.0,190.9309,191.2037,190.9309,191.119,6000.0
2018-08-14 15:10:00,203.18,203.33,203.15,203.33,7613.0,191.1096,191.2507,191.0814,191.2507,7613.0
2018-08-14 15:20:00,203.29,203.32,203.18,203.21,10615.0,191.2131,191.2413,191.1096,191.1378,10615.0
2018-08-14 15:30:00,203.17,203.31,203.05,203.31,19015.0,191.1002,191.2319,190.9873,191.2319,19015.0
2018-08-14 15:40:00,203.31,203.31,203.1,203.1,12967.0,191.2319,191.2319,191.0344,191.0344,12967.0
2018-08-14 15:50:00,203.14,203.17,203.01,203.06,40242.0,191.072,191.1002,190.9497,190.9967,40242.0
2018-08-15 09:30:00,201.27,202.72,201.27,202.57,22168.0,189.3131,190.6769,189.3131,190.5358,22168.0
2018-08-15 09:40:00,202.57,203.6,202.51,203.24,32486.0,190.5358,191.5047,190.4794,191.166,32486.0
2018-08-15 09:50:00,203.14,203.19,202.23,202.25,21185.0,191.072,191.119,190.216,190.2349,21185.0
2018-08-15 10:00:00,202.17,202.18,201.67,201.73,11893.0,190.1596,190.169,189.6893,189.7457,11893.0
2018-08-15 10:10:00,201.59,201.73,200.59,200.61,17014.0,189.6141,189.7457,188.6735,188.6923,17014.0
2018-08-15 10:20:00,200.6,200.78,200.37,200.47,4825.0,188.6829,188.8522,188.4665,188.5606,4825.0
2018-08-15 10:30:00,200.4,201.09,200.38,201.05,8962.0,188.4948,189.1438,188.4759,189.1061,8962.0
2018-08-15 10:40:00,201.12,201.15,200.73,200.81,9141.0,189.172,189.2002,188.8052,188.8804,9141.0
2018-08-15 10:50:00,200.83,201.04,200.53,200.93,26163.0,188.8992,189.0967,188.617,188.9933,26163.0
2018-08-15 11:00:00,200.96,201.92,200.96,201.86,24990.0,189.0215,189.9245,189.0215,189.868,24990.0
2018-08-15 11:10:00,201.9,201.97,201.72,201.81,5602.0,189.9056,189.9715,189.7363,189.821,5602.0
2018-08-15 11:20:00,201.91,202.08,201.87,201.99,5700.0,189.9151,190.075,189.8774,189.9903,5700.0
2018-08-15 11:30:00,201.99,202.4,201.92,202.1,8716.0,189.9903,190.3759,189.9245,190.0938,8716.0
2018-08-15 11:40:00,202.05,202.19,201.76,202.0,10707.0,190.0467,190.1784,189.774,189.9997,10707.0
2018-08-15 11:50:00,201.96,201.96,201.7,201.7,9615.0,189.9621,189.9621,189.7175,189.7175,9615.0
2018-08-15 12:00:00,201.78,201.9,201.69,201.9,4710.0,189.7928,189.9056,189.7081,189.9056,4710.0
2018-08-15 12:10:00,202.03,202.03,201.84,202.02,4600.0,190.0279,190.0279,189.8492,190.0185,4600.0
2018-08-15 12:20:00,201.96,202.25,201.83,202.18,6746.0,189.9621,190.2349,189.8398,190.169,6746.0
2018-08-15 12:30:00,202.15,202.32,202.15,202.26,5400.0,190.1408,190.3007,190.1408,190.2443,5400.0
2018-08-15 12:40:00,202.27,202.28,201.85,201.91,5265.0,190.2537,190.2631,189.8586,189.9151,5265.0
2018-08-15 12:50:00,201.95,202.07,201.87,202.04,4141.0,189.9527,190.0655,189.8774,190.0373,4141.0
2018-08-15 13:00:00,202.13,202.33,202.05,202.28,6351.0,190.122,190.3101,190.0467,190.2631,6351.0
2018-08-15 13:10:00,202.21,202.21,201.91,201.92,5300.0,190.1972,190.1972,189.9151,189.9245,5300.0
2018-08-15 13:20:00,201.8,201.86,201.56,201.59,9234.0,189.8116,189.868,189.5858,189.6141,9234.0
2018-08-15 13:30:00,201.52,201.68,200.78,201.63,19654.0,189.5482,189.6987,188.8522,189.6517,19654.0
2018-08-15 13:40:00,201.71,201.81,201.51,201.55,10090.0,189.7269,189.821,189.5388,189.5764,10090.0
2018-08-15 13:50:00,201.55,201.89,201.51,201.61,10414.0,189.5764,189.8962,189.5388,189.6329,10414.0
2018-08-15 14:00:00,201.58,201.77,201.55,201.64,10116.0,189.6047,189.7834,189.5764,189.6611,10116.0
2018-08-15 14:10:00,201.67,201.72,201.32,201.61,11052.0,189.6893,189.7363,189.3601,189.6329,11052.0
2018-08-15 14:20:00,201.62,201.75,201.34,201.34,10627.0,189.6423,189.7646,189.3789,189.3789,10627.0
2018-08-15 14:30:00,201.34,201.65,201.25,201.54,8369.0,189.3789,189.6705,189.2943,189.567,8369.0
2018-08-15 14:40:00,201.54,201.55,201.21,201.34,9636.0,189.567,189.5764,189.2566,189.3789,9636.0
2018-08-15 14:50:00,201.36,201.63,201.32,201.61,10544.0,189.3977,189.6517,189.3601,189.6329,10544.0
2018-08-15 15:00:00,201.61,201.8,201.6,201.63,19893.0,189.6329,189.8116,189.6235,189.6517,19893.0
2018-08-15 15:10:00,201.6,201.62,201.19,201.54,20110.0,189.6235,189.6423,189.2378,189.567,20110.0
2018-08-15 15:20:00,201.52,201.68,201.41,201.59,9812.0,189.5482,189.6987,189.4448,189.6141,9812.0
2018-08-15 15:30:00,201.59,201.98,201.58,201.95,21320.0,189.6141,189.9809,189.6047,189.9527,21320.0
2018-08-15 15:40:00,201.94,202.08,201.9,202.03,27132.0,189.9433,190.075,189.9056,190.0279,27132.0
2018-08-15 15:50:00,202.01,202.01,201.51,201.74,69359.0,190.0091,190.0091,189.5388,189.7552,69359.0
2018-08-16 09:30:00,202.98,203.42,202.31,202.55,30983.0,190.9215,191.3353,190.2913,190.517,30983.0
2018-08-16 09:40:00,202.69,203.24,202.23,202.4,12294.0,190.6487,191.166,190.216,190.3759,12294.0
2018-08-16 09:50:00,202.46,202.91,202.46,202.61,16022.0,190.4324,190.8556,190.4324,190.5735,16022.0
2018-08-16 10:00:00,202.86,203.08,202.67,203.05,9920.0,190.8086,191.0155,190.6299,190.9873,9920.0
2018-08-16 10:10:00,203.1,203.42,202.9,203.17,14164.0,191.0344,191.3353,190.8462,191.1002,14164.0
2018-08-16 10:20:00,203.18,203.49,202.9,203.23,8745.0,191.1096,191.4012,190.8462,191.1566,8745.0
2018-08-16 10:30:00,203.41,203.61,203.32,203.46,3232.0,191.3259,191.5141,191.2413,191.373,3232.0
2018-08-16 10:40:00,203.47,203.6,203.27,203.27,2600.0,191.3824,191.5047,191.1943,191.1943,2600.0
2018-08-16 10:50:00,203.29,203.49,203.01,203.24,6564.0,191.2131,191.4012,190.9497,191.166,6564.0
2018-08-16 11:00:00,203.41,203.41,203.17,203.25,4000.0,191.3259,191.3259,191.1002,191.1754,4000.0
2018-08-16 11:10:00,203.19,203.42,203.06,203.06,10692.0,191.119,191.3353,190.9967,190.9967,10692.0
2018-08-16 11:20:00,203.06,203.23,202.91,203.03,10365.0,190.9967,191.1566,190.8556,190.9685,10365.0
2018-08-16 11:30:00,203.04,203.04,202.83,202.85,6800.0,190.9779,190.9779,190.7804,190.7992,6800.0
2018-08-16 11:40:00,202.92,202.94,202.72,202.72,6198.0,190.8651,190.8839,190.6769,190.6769,6198.0
2018-08-16 11:50:00,202.67,202.87,202.56,202.78,3303.0,190.6299,190.818,190.5264,190.7334,3303.0
2018-08-16 12:00:00,202.78,203.12,202.75,203.02,8200.0,190.7334,191.0532,190.7052,190.9591,8200.0
2018-08-16 12:10:00,203.06,203.22,203.06,203.2,2500.0,190.9967,191.1472,190.9967,191.1284,2500.0
2018-08-16 12:20:00,203.26,203.28,203.07,203.07,4315.0,191.1849,191.2037,191.0061,191.0061,4315.0
2018-08-16 12:30:00,203.0,203.03,202.71,202.71,4368.0,190.9403,190.9685,190.6675,190.6675,4368.0
2018-08-16 12:40:00,202.64,202.64,202.42,202.53,4400.0,190.6017,190.6017,190.3948,190.4982,4400.0
2018-08-16 12:50:00,202.48,202.56,202.31,202.38,5325.0,190.4512,190.5264,190.2913,190.3571,5325.0
2018-08-16 13:00:00,202.49,202.65,202.44,202.62,8816.0,190.4606,190.6111,190.4136,190.5829,8816.0
2018-08-16 13:10:00,202.58,202.71,202.51,202.57,3600.0,190.5452,190.6675,190.4794,190.5358,3600.0
2018-08-16 13:20:00,202.63,202.73,202.52,202.62,4500.0,190.5923,190.6863,190.4888,190.5829,4500.0
2018-08-16 13:30:00,202.64,202.64,202.44,202.54,4600.0,190.6017,190.6017,190.4136,190.5076,4600.0
2018-08-16 13:40:00,202.57,202.63,202.31,202.34,4024.0,190.5358,190.5923,190.2913,190.3195,4024.0
2018-08-16 13:50:00,202.24,202.39,202.24,202.33,2905.0,190.2254,190.3665,190.2254,190.3101,2905.0
2018-08-16 14:00:00,202.32,202.45,202.23,202.39,2475.0,190.3007,190.423,190.216,190.3665,2475.0
2018-08-16 14:10:00,202.47,202.64,202.46,202.61,3858.0,190.4418,190.6017,190.4324,190.5735,3858.0
2018-08-16 14:20:00,202.66,202.77,202.45,202.54,4950.0,190.6205,190.724,190.423,190.5076,4950.0
2018-08-16 14:30:00,202.43,202.58,202.36,202.56,2302.0,190.4042,190.5452,190.3383,190.5264,2302.0
2018-08-16 14:40:00,202.53,202.83,202.53,202.83,8315.0,190.4982,190.7804,190.4982,190.7804,8315.0
2018-08-16 14:50:00,202.82,202.93,202.73,202.86,3615.0,190.771,190.8745,190.6863,190.8086,3615.0
2018-08-16 15:00:00,202.82,202.94,202.8,202.81,6469.0,190.771,190.8839,190.7522,190.7616,6469.0
2018-08-16 15:10:00,202.8,202.88,202.76,202.88,9540.0,190.7522,190.8274,190.7146,190.8274,9540.0
2018-08-16 15:20:00,202.86,203.32,202.86,203.2,24720.0,190.8086,191.2413,190.8086,191.1284,24720.0
2018-08-16 15:30:00,203.17,203.17,202.7,202.74,12133.0,191.1002,191.1002,190.6581,190.6957,12133.0
2018-08-16 15:40:00,202.72,202.75,202.58,202.64,11438.0,190.6769,190.7052,190.5452,190.6017,11438.0
2018-08-16 15:50:00,202.65,202.78,202.49,202.7,40139.0,190.6111,190.7334,190.4606,190.6581,40139.0
2018-08-17 09:30:00,202.91,203.03,202.29,203.02,58732.0,190.8556,190.9685,190.2725,190.9591,58732.0
2018-08-17 09:40:00,203.13,203.25,202.03,202.16,16147.0,191.0626,191.1754,190.0279,190.1502,16147.0
2018-08-17 09:50:00,202.29,202.44,202.17,202.3,14069.0,190.2725,190.4136,190.1596,190.2819,14069.0
2018-08-17 10:00:00,202.33,202.56,202.31,202.56,10944.0,190.3101,190.5264,190.2913,190.5264,10944.0
2018-08-17 10:10:00,202.44,202.83,202.39,202.61,8371.0,190.4136,190.7804,190.3665,190.5735,8371.0
2018-08-17 10:20:00,202.63,202.85,202.54,202.74,8445.0,190.5923,190.7992,190.5076,190.6957,8445.0
2018-08-17 10:30:00,202.78,202.85,202.59,202.66,9358.0,190.7334,190.7992,190.5547,190.6205,9358.0
2018-08-17 10:40:00,202.62,202.87,202.6,202.85,4791.0,190.5829,190.818,190.5641,190.7992,4791.0
2018-08-17 10:50:00,202.86,203.12,202.7,202.89,10869.0,190.8086,191.0532,190.6581,190.8368,10869.0
2018-08-17 11:00:00,202.89,202.97,202.64,202.81,6569.0,190.8368,190.9121,190.6017,190.7616,6569.0
2018-08-17 11:10:00,202.72,202.84,202.58,202.8,3191.0,190.6769,190.7898,190.5452,190.7522,3191.0
2018-08-17 11:20:00,202.82,202.89,202.43,202.48,9003.0,190.771,190.8368,190.4042,190.4512,9003.0
2018-08-17 11:30:00,202.48,202.51,202.25,202.28,10679.0,190.4512,190.4794,190.2349,190.2631,10679.0
2018-08-17 11:40:00,202.36,202.55,202.33,202.43,8153.0,190.3383,190.517,190.3101,190.4042,8153.0
2018-08-17 11:50:00,202.41,202.7,202.36,202.7,8100.0,190.3853,190.6581,190.3383,190.6581,8100.0
2018-08-17 12:00:00,202.7,202.7,202.42,202.49,6060.0,190.6581,190.6581,190.3948,190.4606,6060.0
2018-08-17 12:10:00,202.5,202.61,202.43,202.6,3200.0,190.47,190.5735,190.4042,190.5641,3200.0
2018-08-17 12:20:00,202.6,202.65,202.57,202.59,2500.0,190.5641,190.6111,190.5358,190.5547,2500.0
2018-08-17 12:30:00,202.63,202.63,202.17,202.17,5800.0,190.5923,190.5923,190.1596,190.1596,5800.0
2018-08-17 12:40:00,202.17,202.47,202.17,202.31,6984.0,190.1596,190.4418,190.1596,190.2913,6984.0
2018-08-17 12:50:00,202.3,202.32,202.07,202.08,4030.0,190.2819,190.3007,190.0655,190.075,4030.0
2018-08-17 13:00:00,202.07,202.19,202.06,202.11,4062.0,190.0655,190.1784,190.0561,190.1032,4062.0
2018-08-17 13:10:00,202.18,202.26,202.16,202.23,3500.0,190.169,190.2443,190.1502,190.216,3500.0
2018-08-17 13:20:00,202.31,202.35,202.12,202.14,4122.0,190.2913,190.3289,190.1126,190.1314,4122.0
2018-08-17 13:30:00,202.19,202.42,202.15,202.41,2819.0,190.1784,190.3948,190.1408,190.3853,2819.0
2018-08-17 13:40:00,202.44,202.44,202.29,202.32,3800.0,190.4136,190.4136,190.2725,190.3007,3800.0
2018-08-17 13:50:00,202.33,202.67,202.31,202.58,6889.0,190.3101,190.6299,190.2913,190.5452,6889.0
2018-08-17 14:00:00,202.57,203.04,202.56,202.92,9281.0,190.5358,190.9779,190.5264,190.8651,9281.0
2018-08-17 14:10:00,202.85,202.98,202.79,202.9,6059.0,190.7992,190.9215,190.7428,190.8462,6059.0
2018-08-17 14:20:00,202.9,203.12,202.86,203.01,11157.0,190.8462,191.0532,190.8086,190.9497,11157.0
2018-08-17 14:30:00,203.04,203.06,202.94,203.02,8200.0,190.9779,190.9967,190.8839,190.9591,8200.0
2018-08-17 14:40:00,203.09,203.1,202.94,203.01,6730.0,191.025,191.0344,190.8839,190.9497,6730.0
2018-08-17 14:50:00,203.02,203.47,203.02,203.44,6872.0,190.9591,191.3824,190.9591,191.3542,6872.0
2018-08-17 15:00:00,203.43,203.52,203.3,203.34,14712.0,191.3448,191.4294,191.2225,191.2601,14712.0
2018-08-17 15:10:00,203.34,203.4,203.22,203.32,7184.0,191.2601,191.3165,191.1472,191.2413,7184.0
2018-08-17 15:20:00,203.32,203.37,203.1,203.15,5688.0,191.2413,191.2883,191.0344,191.0814,5688.0
2018-08-17 15:30:00,203.14,203.21,203.01,203.2,8996.0,191.072,191.1378,190.9497,191.1284,8996.0
2018-08-17 15:40:00,203.2,203.3,203.07,203.07,10828.0,191.1284,191.2225,191.0061,191.0061,10828.0
2018-08-17 15:50:00,203.06,203.11,202.96,203.1,39464.0,190.9967,191.0438,190.9027,191.0344,39464.0
2018-08-20 09:30:00,203.4,204.0,203.25,203.81,9090.0,191.3165,191.8809,191.1754,191.7022,9090.0
2018-08-20 09:40:00,203.72,203.73,203.47,203.57,2820.0,191.6175,191.6269,191.3824,191.4764,2820.0
2018-08-20 09:50:00,203.54,204.12,203.45,203.82,15916.0,191.4482,191.9938,191.3636,191.7116,15916.0
2018-08-20 10:00:00,203.92,204.19,203.71,203.76,7730.0,191.8056,192.0596,191.6081,191.6551,7730.0
2018-08-20 10:10:00,203.79,203.85,203.28,203.49,7368.0,191.6834,191.7398,191.2037,191.4012,7368.0
2018-08-20 10:20:00,203.41,203.47,203.18,203.44,5300.0,191.3259,191.3824,191.1096,191.3542,5300.0
2018-08-20 10:30:00,203.34,203.65,203.34,203.52,7057.0,191.2601,191.5517,191.2601,191.4294,7057.0
2018-08-20 10:40:00,203.45,203.76,203.35,203.61,9300.0,191.3636,191.6551,191.2695,191.5141,9300.0
2018-08-20 10:50:00,203.5,203.55,203.27,203.37,12743.0,191.4106,191.4576,191.1943,191.2883,12743.0
2018-08-20 11:00:00,203.32,203.72,203.24,203.58,6764.0,191.2413,191.6175,191.166,191.4858,6764.0
2018-08-20 11:10:00,203.57,203.72,203.52,203.63,7490.0,191.4764,191.6175,191.4294,191.5329,7490.0
2018-08-20 11:20:00,203.59,203.68,203.45,203.68,9640.0,191.4952,191.5799,191.3636,191.5799,9640.0
2018-08-20 11:30:00,203.75,204.02,203.65,203.89,8216.0,191.6457,191.8997,191.5517,191.7774,8216.0
2018-08-20 11:40:00,204.03,204.11,203.84,203.96,5200.0,191.9091,191.9844,191.7304,191.8433,5200.0
2018-08-20 11:50:00,203.94,204.16,203.88,203.88,4300.0,191.8245,192.0314,191.768,191.768,4300.0
2018-08-20 12:00:00,203.88,204.24,203.86,204.19,4756.0,191.768,192.1066,191.7492,192.0596,4756.0
2018-08-20 12:10:00,204.14,204.19,203.95,204.03,9073.0,192.0126,192.0596,191.8339,191.9091,9073.0
2018-08-20 12:20:00,204.04,204.16,204.0,204.09,6068.0,191.9185,192.0314,191.8809,191.9655,6068.0
2018-08-20 12:30:00,204.01,204.09,203.88,204.03,6643.0,191.8903,191.9655,191.768,191.9091,6643.0
2018-08-20 12:40:00,204.01,204.04,203.91,203.94,4059.0,191.8903,191.9185,191.7962,191.8245,4059.0
2018-08-20 12:50:00,203.9,204.1,203.88,204.08,3400.0,191.7868,191.975,191.768,191.9561,3400.0
2018-08-20 13:00:00,204.02,204.12,203.93,203.99,6433.0,191.8997,191.9938,191.815,191.8715,6433.0
2018-08-20 13:10:00,204.02,204.04,203.93,204.03,8427.0,191.8997,191.9185,191.815,191.9091,8427.0
2018-08-20 13:20:00,203.99,204.21,203.99,204.14,4701.0,191.8715,192.0784,191.8715,192.0126,4701.0
2018-08-20 13:30:00,204.17,204.19,204.03,204.09,5717.0,192.0408,192.0596,191.9091,191.9655,5717.0
2018-08-20 13:40:00,204.05,204.21,203.99,204.21,4801.0,191.9279,192.0784,191.8715,192.0784,4801.0
2018-08-20 13:50:00,204.17,204.29,204.15,204.21,5845.0,192.0408,192.1537,192.022,192.0784,5845.0
2018-08-20 14:00:00,204.16,204.28,204.12,204.12,4485.0,192.0314,192.1443,191.9938,191.9938,4485.0
2018-08-20 14:10:00,204.16,204.27,204.11,204.14,8250.0,192.0314,192.1349,191.9844,192.0126,8250.0
2018-08-20 14:20:00,204.19,204.29,204.11,204.29,3803.0,192.0596,192.1537,191.9844,192.1537,3803.0
2018-08-20 14:30:00,204.36,204.45,204.28,204.34,5979.0,192.2195,192.3042,192.1443,192.2007,5979.0
2018-08-20 14:40:00,204.29,204.38,204.24,204.34,9968.0,192.1537,192.2383,192.1066,192.2007,9968.0
2018-08-20 14:50:00,204.37,204.4,204.22,204.28,7212.0,192.2289,192.2571,192.0878,192.1443,7212.0
2018-08-20 15:00:00,204.25,204.27,204.18,204.24,9802.0,192.116,192.1349,192.0502,192.1066,9802.0
2018-08-20 15:10:00,204.24,204.32,204.21,204.21,6400.0,192.1066,192.1819,192.0784,192.0784,6400.0
2018-08-20 15:20:00,204.22,204.35,204.22,204.3,9620.0,192.0878,192.2101,192.0878,192.1631,9620.0
2018-08-20 15:30:00,204.29,204.31,204.25,204.27,11220.0,192.1537,192.1725,192.116,192.1349,11220.0
2018-08-20 15:40:00,204.25,204.36,204.14,204.15,22070.0,192.116,192.2195,192.0126,192.022,22070.0
2018-08-20 15:50:00,204.14,204.16,203.86,203.94,31633.0,192.0126,192.0314,191.7492,191.8245,31633.0
2018-08-21 09:30:00,204.23,204.86,204.01,204.26,24742.0,192.0972,192.6898,191.8903,192.1254,24742.0
2018-08-21 09:40:00,204.3,205.32,204.3,204.62,19972.0,192.1631,193.1225,192.1631,192.4641,19972.0
2018-08-21 09:50:00,204.62,204.85,204.27,204.8,14270.0,192.4641,192.6804,192.1349,192.6334,14270.0
2018-08-21 10:00:00,204.78,204.87,204.31,204.52,22221.0,192.6146,192.6992,192.1725,192.37,22221.0
2018-08-21 10:10:00,204.53,204.87,204.32,204.69,8891.0,192.3794,192.6992,192.1819,192.5299,8891.0
2018-08-21 10:20:00,204.7,204.83,204.59,204.74,5200.0,192.5393,192.6616,192.4358,192.5769,5200.0
2018-08-21 10:30:00,204.8,205.1,204.76,204.85,7020.0,192.6334,192.9155,192.5957,192.6804,7020.0
2018-08-21 10:40:00,204.7,204.85,204.56,204.73,4887.0,192.5393,192.6804,192.4076,192.5675,4887.0
2018-08-21 10:50:00,204.74,204.74,204.53,204.66,4800.0,192.5769,192.5769,192.3794,192.5017,4800.0
2018-08-21 11:00:00,204.69,204.77,204.44,204.58,4723.0,192.5299,192.6051,192.2948,192.4264,4723.0
2018-08-21 11:10:00,204.54,204.7,204.41,204.49,5386.0,192.3888,192.5393,192.2665,192.3418,5386.0
2018-08-21 11:20:00,204.4,204.57,204.3,204.44,4536.0,192.2571,192.417,192.1631,192.2948,4536.0
2018-08-21 11:30:00,204.49,204.72,204.47,204.72,4820.0,192.3418,192.5581,192.323,192.5581,4820.0
2018-08-21 11:40:00,204.68,204.78,204.62,204.67,5261.0,192.5205,192.6146,192.4641,192.5111,5261.0
2018-08-21 11:50:00,204.71,204.97,204.67,204.89,6461.0,192.5487,192.7933,192.5111,192.718,6461.0
2018-08-21 12:00:00,204.76,205.02,204.74,204.78,5398.0,192.5957,192.8403,192.5769,192.6146,5398.0
2018-08-21 12:10:00,204.77,204.87,204.73,204.79,2295.0,192.6051,192.6992,192.5675,192.624,2295.0
2018-08-21 12:20:00,204.8,204.86,204.72,204.82,3870.0,192.6334,192.6898,192.5581,192.6522,3870.0
2018-08-21 12:30:00,204.73,204.86,204.7,204.85,2440.0,192.5675,192.6898,192.5393,192.6804,2440.0
2018-08-21 12:40:00,204.84,204.99,204.78,204.92,2733.0,192.671,192.8121,192.6146,192.7462,2733.0
2018-08-21 12:50:00,204.92,204.94,204.83,204.88,2554.0,192.7462,192.765,192.6616,192.7086,2554.0
2018-08-21 13:00:00,204.89,204.91,204.7,204.74,5700.0,192.718,192.7368,192.5393,192.5769,5700.0
2018-08-21 13:10:00,204.65,204.65,204.51,204.53,4800.0,192.4923,192.4923,192.3606,192.3794,4800.0
2018-08-21 13:20:00,204.53,204.61,204.48,204.59,3647.0,192.3794,192.4547,192.3324,192.4358,3647.0
2018-08-21 13:30:00,204.63,204.69,204.56,204.69,4044.0,192.4735,192.5299,192.4076,192.5299,4044.0
2018-08-21 13:40:00,204.61,204.81,204.6,204.78,3701.0,192.4547,192.6428,192.4452,192.6146,3701.0
2018-08-21 13:50:00,204.76,204.87,204.68,204.82,11805.0,192.5957,192.6992,192.5205,192.6522,11805.0
2018-08-21 14:00:00,204.84,204.84,204.6,204.66,3485.0,192.671,192.671,192.4452,192.5017,3485.0
2018-08-21 14:10:00,204.57,204.63,204.51,204.55,5475.0,192.417,192.4735,192.3606,192.3982,5475.0
2018-08-21 14:20:00,204.55,204.57,204.31,204.39,3920.0,192.3982,192.417,192.1725,192.2477,3920.0
2018-08-21 14:30:00,204.32,204.56,204.24,204.56,5900.0,192.1819,192.4076,192.1066,192.4076,5900.0
2018-08-21 14:40:00,204.56,204.57,204.28,204.28,7404.0,192.4076,192.417,192.1443,192.1443,7404.0
2018-08-21 14:50:00,204.29,204.38,204.12,204.36,7637.0,192.1537,192.2383,191.9938,192.2195,7637.0
2018-08-21 15:00:00,204.39,204.51,204.31,204.51,8383.0,192.2477,192.3606,192.1725,192.3606,8383.0
2018-08-21 15:10:00,204.51,204.57,204.37,204.4,9317.0,192.3606,192.417,192.2289,192.2571,9317.0
2018-08-21 15:20:00,204.38,204.62,204.29,204.46,10756.0,192.2383,192.4641,192.1537,192.3136,10756.0
2018-08-21 15:30:00,204.43,204.45,204.24,204.24,13617.0,192.2853,192.3042,192.1066,192.1066,13617.0
2018-08-21 15:40:00,204.28,204.28,203.86,203.97,22793.0,192.1443,192.1443,191.7492,191.8527,22793.0
2018-08-21 15:50:00,203.97,204.46,203.95,204.26,94872.0,191.8527,192.3136,191.8339,192.1254,94872.0
2018-08-22 09:30:00,203.87,204.18,203.44,203.93,25148.0,191.7586,192.0502,191.3542,191.815,25148.0
2018-08-22 09:40:00,204.03,204.03,203.34,203.47,7761.0,191.9091,191.9091,191.2601,191.3824,7761.0
2018-08-22 09:50:00,203.43,203.59,203.13,203.59,3800.0,191.3448,191.4952,191.0626,191.4952,3800.0
2018-08-22 10:00:00,203.75,203.94,203.29,203.38,6390.0,191.6457,191.8245,191.2131,191.2977,6390.0
2018-08-22 10:10:00,203.35,203.93,203.34,203.86,4250.0,191.2695,191.815,191.2601,191.7492,4250.0
2018-08-22 10:20:00,203.87,203.89,203.59,203.59,4170.0,191.7586,191.7774,191.4952,191.4952,4170.0
2018-08-22 10:30:00,203.64,203.85,203.58,203.81,15269.0,191.5423,191.7398,191.4858,191.7022,15269.0
2018-08-22 10:40:00,203.78,204.27,203.75,204.25,3477.0,191.674,192.1349,191.6457,192.116,3477.0
2018-08-22 10:50:00,204.31,204.46,204.16,204.2,2757.0,192.1725,192.3136,192.0314,192.069,2757.0
2018-08-22 11:00:00,204.33,204.43,204.25,204.31,6980.0,192.1913,192.2853,192.116,192.1725,6980.0
2018-08-22 11:10:00,204.33,204.64,204.33,204.48,4192.0,192.1913,192.4829,192.1913,192.3324,4192.0
2018-08-22 11:20:00,204.47,204.71,204.43,204.7,2900.0,192.323,192.5487,192.2853,192.5393,2900.0
2018-08-22 11:30:00,204.7,204.75,204.45,204.63,11013.0,192.5393,192.5863,192.3042,192.4735,11013.0
2018-08-22 11:40:00,204.75,204.76,204.58,204.59,8994.0,192.5863,192.5957,192.4264,192.4358,8994.0
2018-08-22 11:50:00,204.6,204.67,204.48,204.64,3025.0,192.4452,192.5111,192.3324,192.4829,3025.0
2018-08-22 12:00:00,204.66,204.81,204.64,204.7,3371.0,192.5017,192.6428,192.4829,192.5393,3371.0
2018-08-22 12:10:00,204.7,204.72,204.47,204.47,5160.0,192.5393,192.5581,192.323,192.323,5160.0
2018-08-22 12:20:00,204.54,204.54,204.26,204.31,19927.0,192.3888,192.3888,192.1254,192.1725,19927.0
2018-08-22 12:30:00,204.24,204.24,203.95,204.01,6546.0,192.1066,192.1066,191.8339,191.8903,6546.0
2018-08-22 12:40:00,204.06,204.21,204.06,204.21,2100.0,191.9373,192.0784,191.9373,192.0784,2100.0
2018-08-22 12:50:00,204.25,204.26,204.08,204.11,3000.0,192.116,192.1254,191.9561,191.9844,3000.0
2018-08-22 13:00:00,204.08,204.1,203.91,203.97,5548.0,191.9561,191.975,191.7962,191.8527,5548.0
2018-08-22 13:10:00,203.92,203.93,203.86,203.86,2300.0,191.8056,191.815,191.7492,191.7492,2300.0
2018-08-22 13:20:00,203.9,204.0,203.9,203.94,3248.0,191.7868,191.8809,191.7868,191.8245,3248.0
2018-08-22 13:30:00,203.98,204.05,203.97,204.02,9300.0,191.8621,191.9279,191.8527,191.8997,9300.0
2018-08-22 13:40:00,203.95,203.98,203.72,203.74,17141.0,191.8339,191.8621,191.6175,191.6363,17141.0
2018-08-22 13:50:00,203.72,203.75,203.56,203.74,12064.0,191.6175,191.6457,191.467,191.6363,12064.0
2018-08-22 14:00:00,203.77,204.04,203.68,203.69,7261.0,191.6646,191.9185,191.5799,191.5893,7261.0
2018-08-22 14:10:00,203.66,203.72,203.44,203.44,14989.0,191.5611,191.6175,191.3542,191.3542,14989.0
2018-08-22 14:20:00,203.48,203.48,203.21,203.37,7747.0,191.3918,191.3918,191.1378,191.2883,7747.0
2018-08-22 14:30:00,203.36,203.39,203.29,203.3,8260.0,191.2789,191.3071,191.2131,191.2225,8260.0
2018-08-22 14:40:00,203.27,203.36,203.27,203.36,6600.0,191.1943,191.2789,191.1943,191.2789,6600.0
2018-08-22 14:50:00,203.36,203.37,203.17,203.34,19056.0,191.2789,191.2883,191.1002,191.2601,19056.0
2018-08-22 15:00:00,203.4,203.48,203.37,203.43,16133.0,191.3165,191.3918,191.2883,191.3448,16133.0
2018-08-22 15:10:00,203.43,203.44,203.33,203.41,10379.0,191.3448,191.3542,191.2507,191.3259,10379.0
2018-08-22 15:20:00,203.37,203.38,203.23,203.27,16709.0,191.2883,191.2977,191.1566,191.1943,16709.0
2018-08-22 15:30:00,203.27,203.33,203.21,203.24,17500.0,191.1943,191.2507,191.1378,191.166,17500.0
2018-08-22 15:40:00,203.24,203.26,203.08,203.12,21654.0,191.166,191.1849,191.0155,191.0532,21654.0
2018-08-22 15:50:00,203.1,203.19,202.84,202.94,119543.0,191.0344,191.119,190.7898,190.8839,119543.0
2018-08-23 09:30:00,202.99,203.66,202.94,203.52,17545.0,190.9309,191.5611,190.8839,191.4294,17545.0
2018-08-23 09:40:00,203.47,203.86,203.35,203.79,21533.0,191.3824,191.7492,191.2695,191.6834,21533.0
2018-08-23 09:50:00,203.77,204.01,203.56,203.75,14658.0,191.6646,191.8903,191.467,191.6457,14658.0
2018-08-23 10:00:00,203.77,204.33,203.73,204.33,9273.0,191.6646,192.1913,191.6269,192.1913,9273.0
2018-08-23 10:10:00,204.28,204.41,204.2,204.2,18655.0,192.1443,192.2665,192.069,192.069,18655.0
2018-08-23 10:20:00,204.24,204.24,203.83,204.1,12725.0,192.1066,192.1066,191.721,191.975,12725.0
2018-08-23 10:30:00,204.02,204.29,203.93,204.29,6858.0,191.8997,192.1537,191.815,192.1537,6858.0
2018-08-23 10:40:00,204.23,204.64,204.2,204.56,12856.0,192.0972,192.4829,192.069,192.4076,12856.0
2018-08-23 10:50:00,204.48,204.51,203.82,203.96,12277.0,192.3324,192.3606,191.7116,191.8433,12277.0
2018-08-23 11:00:00,203.87,203.92,203.58,203.64,15350.0,191.7586,191.8056,191.4858,191.5423,15350.0
2018-08-23 11:10:00,203.56,203.64,203.1,203.12,18541.0,191.467,191.5423,191.0344,191.0532,18541.0
2018-08-23 11:20:00,203.08,203.51,203.01,203.4,16076.0,191.0155,191.42,190.9497,191.3165,16076.0
2018-08-23 11:30:00,203.3,203.32,203.15,203.23,6400.0,191.2225,191.2413,191.0814,191.1566,6400.0
2018-08-23 11:40:00,203.19,203.39,203.19,203.34,8806.0,191.119,191.3071,191.119,191.2601,8806.0
2018-08-23 11:50:00,203.39,203.44,203.14,203.14,7344.0,191.3071,191.3542,191.072,191.072,7344.0
2018-08-23 12:00:00,203.16,203.23,203.08,203.22,3350.0,191.0908,191.1566,191.0155,191.1472,3350.0
2018-08-23 12:10:00,203.23,203.34,203.16,203.28,5027.0,191.1566,191.2601,191.0908,191.2037,5027.0
2018-08-23 12:20:00,203.35,203.57,203.35,203.57,4937.0,191.2695,191.4764,191.2695,191.4764,4937.0
2018-08-23 12:30:00,203.6,203.61,203.46,203.46,9603.0,191.5047,191.5141,191.373,191.373,9603.0
2018-08-23 12:40:00,203.5,203.6,203.46,203.58,4836.0,191.4106,191.5047,191.373,191.4858,4836.0
2018-08-23 12:50:00,203.58,203.58,203.4,203.44,4934.0,191.4858,191.4858,191.3165,191.3542,4934.0
2018-08-23 13:00:00,203.38,203.38,203.2,203.25,4282.0,191.2977,191.2977,191.1284,191.1754,4282.0
2018-08-23 13:10:00,203.21,203.21,203.01,203.2,4482.0,191.1378,191.1378,190.9497,191.1284,4482.0
2018-08-23 13:20:00,203.21,203.39,203.2,203.39,3014.0,191.1378,191.3071,191.1284,191.3071,3014.0
2018-08-23 13:30:00,203.39,203.39,203.23,203.3,3100.0,191.3071,191.3071,191.1566,191.2225,3100.0
2018-08-23 13:40:00,203.36,203.37,203.25,203.3,2650.0,191.2789,191.2883,191.1754,191.2225,2650.0
2018-08-23 13:50:00,203.33,203.38,203.2,203.28,4768.0,191.2507,191.2977,191.1284,191.2037,4768.0
2018-08-23 14:00:00,203.31,203.41,203.27,203.33,5600.0,191.2319,191.3259,191.1943,191.2507,5600.0
2018-08-23 14:10:00,203.33,203.34,203.29,203.33,9274.0,191.2507,191.2601,191.2131,191.2507,9274.0
2018-08-23 14:20:00,203.34,203.35,203.25,203.3,14088.0,191.2601,191.2695,191.1754,191.2225,14088.0
2018-08-23 14:30:00,203.3,203.31,203.11,203.13,8834.0,191.2225,191.2319,191.0438,191.0626,8834.0
2018-08-23 14:40:00,203.0,203.25,203.0,203.25,11602.0,190.9403,191.1754,190.9403,191.1754,11602.0
2018-08-23 14:50:00,203.23,203.35,203.22,203.34,16467.0,191.1566,191.2695,191.1472,191.2601,16467.0
2018-08-23 15:00:00,203.34,203.37,203.23,203.33,8620.0,191.2601,191.2883,191.1566,191.2507,8620.0
2018-08-23 15:10:00,203.34,203.39,203.31,203.34,12456.0,191.2601,191.3071,191.2319,191.2601,12456.0
2018-08-23 15:20:00,203.37,203.38,203.18,203.21,8920.0,191.2883,191.2977,191.1096,191.1378,8920.0
2018-08-23 15:30:00,203.22,203.23,202.89,202.91,11908.0,191.1472,191.1566,190.8368,190.8556,11908.0
2018-08-23 15:40:00,202.88,202.95,202.63,202.67,14484.0,190.8274,190.8933,190.5923,190.6299,14484.0
2018-08-23 15:50:00,202.67,202.91,202.59,202.76,101683.0,190.6299,190.8556,190.5547,190.7146,101683.0
2018-08-24 09:30:00,203.07,203.29,202.46,203.22,12282.0,191.0061,191.2131,190.4324,191.1472,12282.0
2018-08-24 09:40:00,203.09,203.15,202.66,202.68,8859.0,191.025,191.0814,190.6205,190.6393,8859.0
2018-08-24 09:50:00,202.74,202.87,202.69,202.71,6991.0,190.6957,190.818,190.6487,190.6675,6991.0
2018-08-24 10:00:00,202.96,203.51,202.96,203.18,8298.0,190.9027,191.42,190.9027,191.1096,8298.0
2018-08-24 10:10:00,203.09,203.17,203.01,203.06,11292.0,191.025,191.1002,190.9497,190.9967,11292.0
2018-08-24 10:20:00,203.1,203.38,203.03,203.31,7271.0,191.0344,191.2977,190.9685,191.2319,7271.0
2018-08-24 10:30:00,203.32,203.62,203.21,203.58,5032.0,191.2413,191.5235,191.1378,191.4858,5032.0
2018-08-24 10:40:00,203.67,203.69,203.56,203.56,4386.0,191.5705,191.5893,191.467,191.467,4386.0
2018-08-24 10:50:00,203.56,203.56,203.24,203.49,7641.0,191.467,191.467,191.166,191.4012,7641.0
2018-08-24 11:00:00,203.53,203.61,203.42,203.54,15089.0,191.4388,191.5141,191.3353,191.4482,15089.0
2018-08-24 11:10:00,203.48,203.57,203.45,203.57,7348.0,191.3918,191.4764,191.3636,191.4764,7348.0
2018-08-24 11:20:00,203.44,203.44,203.27,203.27,2436.0,191.3542,191.3542,191.1943,191.1943,2436.0
2018-08-24 11:30:00,203.31,203.42,203.27,203.33,12290.0,191.2319,191.3353,191.1943,191.2507,12290.0
2018-08-24 11:40:00,203.35,203.48,203.35,203.41,5130.0,191.2695,191.3918,191.2695,191.3259,5130.0
2018-08-24 11:50:00,203.44,203.58,203.32,203.58,8631.0,191.3542,191.4858,191.2413,191.4858,8631.0
2018-08-24 12:00:00,203.61,203.7,203.49,203.5,4926.0,191.5141,191.5987,191.4012,191.4106,4926.0
2018-08-24 12:10:00,203.54,203.57,203.4,203.51,5633.0,191.4482,191.4764,191.3165,191.42,5633.0
2018-08-24 12:20:00,203.52,203.58,203.45,203.58,4376.0,191.4294,191.4858,191.3636,191.4858,4376.0
2018-08-24 12:30:00,203.54,203.54,203.44,203.44,1597.0,191.4482,191.4482,191.3542,191.3542,1597.0
2018-08-24 12:40:00,203.47,203.52,203.42,203.45,7002.0,191.3824,191.4294,191.3353,191.3636,7002.0
2018-08-24 12:50:00,203.44,203.44,203.27,203.32,3549.0,191.3542,191.3542,191.1943,191.2413,3549.0
2018-08-24 13:00:00,203.33,203.36,203.2,203.23,7750.0,191.2507,191.2789,191.1284,191.1566,7750.0
2018-08-24 13:10:00,203.24,203.24,202.76,202.8,13700.0,191.166,191.166,190.7146,190.7522,13700.0
2018-08-24 13:20:00,202.8,203.01,202.8,202.95,5903.0,190.7522,190.9497,190.7522,190.8933,5903.0
2018-08-24 13:30:00,202.96,203.02,202.85,202.94,7319.0,190.9027,190.9591,190.7992,190.8839,7319.0
2018-08-24 13:40:00,203.01,203.01,202.78,203.01,7534.0,190.9497,190.9497,190.7334,190.9497,7534.0
2018-08-24 13:50:00,203.01,203.01,202.88,202.96,8101.0,190.9497,190.9497,190.8274,190.9027,8101.0
2018-08-24 14:00:00,202.98,203.03,202.94,203.03,3897.0,190.9215,190.9685,190.8839,190.9685,3897.0
2018-08-24 14:10:00,203.0,203.15,202.99,203.07,3535.0,190.9403,191.0814,190.9309,191.0061,3535.0
2018-08-24 14:20:00,203.08,203.2,203.06,203.14,3265.0,191.0155,191.1284,190.9967,191.072,3265.0
2018-08-24 14:30:00,203.17,203.18,203.11,203.14,3047.0,191.1002,191.1096,191.0438,191.072,3047.0
2018-08-24 14:40:00,203.18,203.22,203.18,203.2,1400.0,191.1096,191.1472,191.1096,191.1284,1400.0
2018-08-24 14:50:00,203.19,203.32,203.15,203.29,4067.0,191.119,191.2413,191.0814,191.2131,4067.0
2018-08-24 15:00:00,203.25,203.25,202.94,202.94,6793.0,191.1754,191.1754,190.8839,190.8839,6793.0
2018-08-24 15:10:00,203.02,203.08,202.92,202.96,8496.0,190.9591,191.0155,190.8651,190.9027,8496.0
2018-08-24 15:20:00,202.9,203.02,202.78,202.84,14400.0,190.8462,190.9591,190.7334,190.7898,14400.0
2018-08-24 15:30:00,202.83,202.95,202.79,202.94,16953.0,190.7804,190.8933,190.7428,190.8839,16953.0
2018-08-24 15:40:00,202.95,202.95,202.85,202.85,27572.0,190.8933,190.8933,190.7992,190.7992,27572.0
2018-08-24 15:50:00,202.83,202.88,202.79,202.85,31044.0,190.7804,190.8274,190.7428,190.7992,31044.0
2018-08-27 09:30:00,203.99,204.19,203.38,203.38,24146.0,192.3413,192.5299,191.7661,191.7661,24146.0
2018-08-27 09:40:00,203.37,204.24,203.3,204.24,18060.0,191.7567,192.577,191.6907,192.577,18060.0
2018-08-27 09:50:00,204.12,204.51,204.06,204.51,15618.0,192.4639,192.8316,192.4073,192.8316,15618.0
2018-08-27 10:00:00,204.5,204.76,204.48,204.62,24085.0,192.8222,193.0673,192.8033,192.9353,24085.0
2018-08-27 10:10:00,204.77,205.05,204.59,205.02,21267.0,193.0768,193.3408,192.907,193.3125,21267.0
2018-08-27 10:20:00,205.04,205.09,204.45,204.45,6010.0,193.3313,193.3785,192.775,192.775,6010.0
2018-08-27 10:30:00,204.45,204.67,204.4,204.44,16072.0,192.775,192.9825,192.7279,192.7656,16072.0
2018-08-27 10:40:00,204.51,204.51,204.25,204.46,5654.0,192.8316,192.8316,192.5865,192.7845,5654.0
2018-08-27 10:50:00,204.47,204.82,204.43,204.63,16571.0,192.7939,193.1239,192.7562,192.9448,16571.0
2018-08-27 11:00:00,204.72,205.04,204.72,204.87,7435.0,193.0296,193.3313,193.0296,193.171,7435.0
2018-08-27 11:10:00,204.91,205.09,204.74,204.9,11731.0,193.2088,193.3785,193.0485,193.1993,11731.0
2018-08-27 11:20:00,204.98,205.49,204.89,205.03,16765.0,193.2748,193.7556,193.1899,193.3219,16765.0
2018-08-27 11:30:00,205.0,205.19,204.88,205.01,19308.0,193.2936,193.4728,193.1805,193.3031,19308.0
2018-08-27 11:40:00,204.97,205.03,204.85,204.92,4500.0,193.2653,193.3219,193.1522,193.2182,4500.0
2018-08-27 11:50:00,204.93,205.2,204.82,205.09,23424.0,193.2276,193.4822,193.1239,193.3785,23424.0
2018-08-27 12:00:00,205.09,205.49,204.97,205.26,20081.0,193.3785,193.7556,193.2653,193.5388,20081.0
2018-08-27 12:10:00,205.18,205.6,204.89,204.92,25705.0,193.4633,193.8594,193.1899,193.2182,25705.0
2018-08-27 12:20:00,204.92,205.14,204.92,205.0,42517.0,193.2182,193.4256,193.2182,193.2936,42517.0
2018-08-27 12:30:00,205.0,205.14,204.95,204.95,17349.0,193.2936,193.4256,193.2465,193.2465,17349.0
2018-08-27 12:40:00,205.0,205.0,204.87,204.93,7819.0,193.2936,193.2936,193.171,193.2276,7819.0
2018-08-27 12:50:00,204.87,204.95,204.81,204.89,7879.0,193.171,193.2465,193.1145,193.1899,7879.0
2018-08-27 13:00:00,204.84,204.92,204.7,204.74,5384.0,193.1428,193.2182,193.0108,193.0485,5384.0
2018-08-27 13:10:00,204.7,204.78,204.69,204.69,3395.0,193.0108,193.0862,193.0013,193.0013,3395.0
2018-08-27 13:20:00,204.68,204.71,204.41,204.41,18030.0,192.9919,193.0202,192.7373,192.7373,18030.0
2018-08-27 13:30:00,204.45,204.55,204.38,204.55,6962.0,192.775,192.8693,192.709,192.8693,6962.0
2018-08-27 13:40:00,204.54,204.71,204.53,204.63,11449.0,192.8599,193.0202,192.8505,192.9448,11449.0
2018-08-27 13:50:00,204.63,204.8,204.57,204.8,8360.0,192.9448,193.105,192.8882,193.105,8360.0
2018-08-27 14:00:00,204.81,204.82,204.66,204.72,6514.0,193.1145,193.1239,192.973,193.0296,6514.0
2018-08-27 14:10:00,204.72,204.75,204.38,204.41,10846.0,193.0296,193.0579,192.709,192.7373,10846.0
2018-08-27 14:20:00,204.41,204.43,204.32,204.42,11576.0,192.7373,192.7562,192.6525,192.7467,11576.0
2018-08-27 14:30:00,204.37,204.52,204.35,204.4,10830.0,192.6996,192.841,192.6807,192.7279,10830.0
2018-08-27 14:40:00,204.36,204.42,204.32,204.36,15233.0,192.6902,192.7467,192.6525,192.6902,15233.0
2018-08-27 14:50:00,204.37,204.39,204.2,204.2,10574.0,192.6996,192.7185,192.5393,192.5393,10574.0
2018-08-27 15:00:00,204.23,204.3,204.18,204.22,11602.0,192.5676,192.6336,192.5204,192.5582,11602.0
2018-08-27 15:10:00,204.23,204.23,203.85,203.94,14257.0,192.5676,192.5676,192.2093,192.2942,14257.0
2018-08-27 15:20:00,203.98,204.07,203.86,204.01,19328.0,192.3319,192.4167,192.2187,192.3602,19328.0
2018-08-27 15:30:00,203.99,204.15,203.94,204.04,24229.0,192.3413,192.4922,192.2942,192.3884,24229.0
2018-08-27 15:40:00,204.06,204.24,204.04,204.23,20545.0,192.4073,192.577,192.3884,192.5676,20545.0
2018-08-27 15:50:00,204.21,204.34,204.08,204.22,95964.0,192.5487,192.6713,192.4262,192.5582,95964.0
2018-08-28 09:30:00,204.5,205.02,204.14,204.88,33514.0,192.8222,193.3125,192.4827,193.1805,33514.0
2018-08-28 09:40:00,204.89,205.83,204.86,205.61,40751.0,193.1899,194.0762,193.1616,193.8688,40751.0
2018-08-28 09:50:00,205.57,205.58,204.9,205.01,9780.0,193.8311,193.8405,193.1993,193.3031,9780.0
2018-08-28 10:00:00,205.09,205.09,204.59,204.66,11296.0,193.3785,193.3785,192.907,192.973,11296.0
2018-08-28 10:10:00,204.67,204.81,204.45,204.47,29274.0,192.9825,193.1145,192.775,192.7939,29274.0
2018-08-28 10:20:00,204.49,204.49,204.14,204.24,19140.0,192.8127,192.8127,192.4827,192.577,19140.0
2018-08-28 10:30:00,204.23,204.37,204.1,204.17,16601.0,192.5676,192.6996,192.445,192.511,16601.0
2018-08-28 10:40:00,204.18,204.27,203.98,203.98,18320.0,192.5204,192.6053,192.3319,192.3319,18320.0
2018-08-28 10:50:00,204.02,204.48,204.0,204.45,14627.0,192.3696,192.8033,192.3507,192.775,14627.0
2018-08-28 11:00:00,204.46,204.46,204.11,204.13,11945.0,192.7845,192.7845,192.4544,192.4733,11945.0
2018-08-28 11:10:00,204.11,204.2,203.92,203.98,10714.0,192.4544,192.5393,192.2753,192.3319,10714.0
2018-08-28 11:20:00,203.93,204.08,203.92,204.07,13398.0,192.2847,192.4262,192.2753,192.4167,13398.0
2018-08-28 11:30:00,204.06,204.06,203.67,203.67,14745.0,192.4073,192.4073,192.0396,192.0396,14745.0
2018-08-28 11:40:00,203.75,203.85,203.58,203.62,7623.0,192.115,192.2093,191.9547,191.9924,7623.0
2018-08-28 11:50:00,203.59,203.61,203.37,203.42,13740.0,191.9641,191.983,191.7567,191.8038,13740.0
2018-08-28 12:00:00,203.42,203.5,203.29,203.45,7000.0,191.8038,191.8793,191.6813,191.8321,7000.0
2018-08-28 12:10:00,203.47,203.66,203.42,203.64,8241.0,191.851,192.0301,191.8038,192.0113,8241.0
2018-08-28 12:20:00,203.68,203.73,203.44,203.47,8657.0,192.049,192.0961,191.8227,191.851,8657.0
2018-08-28 12:30:00,203.52,203.7,203.5,203.62,6311.0,191.8981,192.0679,191.8793,191.9924,6311.0
2018-08-28 12:40:00,203.62,203.7,203.57,203.62,10766.0,191.9924,192.0679,191.9453,191.9924,10766.0
2018-08-28 12:50:00,203.67,203.75,203.63,203.7,4775.0,192.0396,192.115,192.0019,192.0679,4775.0
2018-08-28 13:00:00,203.71,203.71,203.41,203.42,9726.0,192.0773,192.0773,191.7944,191.8038,9726.0
2018-08-28 13:10:00,203.39,203.5,203.29,203.48,12019.0,191.7756,191.8793,191.6813,191.8604,12019.0
2018-08-28 13:20:00,203.49,203.49,203.17,203.24,9863.0,191.8698,191.8698,191.5681,191.6341,9863.0
2018-08-28 13:30:00,203.27,203.31,203.18,203.28,7777.0,191.6624,191.7001,191.5776,191.6718,7777.0
2018-08-28 13:40:00,203.25,203.41,203.19,203.41,8989.0,191.6436,191.7944,191.587,191.7944,8989.0
2018-08-28 13:50:00,203.4,203.49,203.36,203.41,7894.0,191.785,191.8698,191.7473,191.7944,7894.0
2018-08-28 14:00:00,203.43,203.5,203.39,203.4,6670.0,191.8133,191.8793,191.7756,191.785,6670.0
2018-08-28 14:10:00,203.42,203.63,203.33,203.56,13492.0,191.8038,192.0019,191.719,191.9359,13492.0
2018-08-28 14:20:00,203.56,203.64,203.53,203.53,8858.0,191.9359,192.0113,191.9076,191.9076,8858.0
2018-08-28 14:30:00,203.57,203.57,203.06,203.1,9700.0,191.9453,191.9453,191.4644,191.5021,9700.0
2018-08-28 14:40:00,203.04,203.45,203.04,203.38,12769.0,191.4455,191.8321,191.4455,191.7661,12769.0
2018-08-28 14:50:00,203.35,203.35,203.15,203.33,13614.0,191.7378,191.7378,191.5493,191.719,13614.0
2018-08-28 15:00:00,203.36,203.47,203.28,203.47,15324.0,191.7473,191.851,191.6718,191.851,15324.0
2018-08-28 15:10:00,203.47,203.53,203.41,203.41,14574.0,191.851,191.9076,191.7944,191.7944,14574.0
2018-08-28 15:20:00,203.39,203.45,203.27,203.3,16884.0,191.7756,191.8321,191.6624,191.6907,16884.0
2018-08-28 15:30:00,203.26,203.37,203.21,203.27,20808.0,191.653,191.7567,191.6058,191.6624,20808.0
2018-08-28 15:40:00,203.26,203.29,203.1,203.21,37457.0,191.653,191.6813,191.5021,191.6058,37457.0
2018-08-28 15:50:00,203.18,203.27,202.85,203.11,134192.0,191.5776,191.6624,191.2664,191.5115,134192.0
2018-08-29 09:30:00,202.58,203.43,202.25,203.24,32790.0,191.0118,191.8133,190.7007,191.6341,32790.0
2018-08-29 09:40:00,203.27,203.82,203.08,203.35,23540.0,191.6624,192.181,191.4833,191.7378,23540.0
2018-08-29 09:50:00,203.5,203.72,203.48,203.56,10010.0,191.8793,192.0867,191.8604,191.9359,10010.0
2018-08-29 10:00:00,203.55,203.97,203.49,203.97,14309.0,191.9264,192.3224,191.8698,192.3224,14309.0
2018-08-29 10:10:00,203.98,204.28,203.96,204.28,12595.0,192.3319,192.6147,192.313,192.6147,12595.0
2018-08-29 10:20:00,204.38,204.81,204.38,204.76,9033.0,192.709,193.1145,192.709,193.0673,9033.0
2018-08-29 10:30:00,204.76,204.76,204.55,204.62,6447.0,193.0673,193.0673,192.8693,192.9353,6447.0
2018-08-29 10:40:00,204.61,204.81,204.51,204.69,14755.0,192.9259,193.1145,192.8316,193.0013,14755.0
2018-08-29 10:50:00,204.7,204.7,204.28,204.3,9865.0,193.0108,193.0108,192.6147,192.6336,9865.0
2018-08-29 11:00:00,204.29,204.34,204.06,204.22,10157.0,192.6242,192.6713,192.4073,192.5582,10157.0
2018-08-29 11:10:00,204.23,204.46,204.18,204.38,16041.0,192.5676,192.7845,192.5204,192.709,16041.0
2018-08-29 11:20:00,204.36,204.71,204.31,204.71,11689.0,192.6902,193.0202,192.643,193.0202,11689.0
2018-08-29 11:30:00,204.74,204.84,204.66,204.82,8451.0,193.0485,193.1428,192.973,193.1239,8451.0
2018-08-29 11:40:00,204.8,204.92,204.74,204.82,8848.0,193.105,193.2182,193.0485,193.1239,8848.0
2018-08-29 11:50:00,204.84,205.22,204.83,205.17,23217.0,193.1428,193.5011,193.1333,193.4539,23217.0
2018-08-29 12:00:00,205.21,205.25,204.95,205.25,7799.0,193.4916,193.5293,193.2465,193.5293,7799.0
2018-08-29 12:10:00,205.25,205.33,205.1,205.1,7833.0,193.5293,193.6048,193.3879,193.3879,7833.0
2018-08-29 12:20:00,205.12,205.12,204.68,204.76,33454.0,193.4068,193.4068,192.9919,193.0673,33454.0
2018-08-29 12:30:00,204.77,205.0,204.7,205.0,25783.0,193.0768,193.2936,193.0108,193.2936,25783.0
2018-08-29 12:40:00,204.99,205.21,204.98,205.2,4410.0,193.2842,193.4916,193.2748,193.4822,4410.0
2018-08-29 12:50:00,205.2,205.37,205.16,205.32,21846.0,193.4822,193.6425,193.4445,193.5953,21846.0
2018-08-29 13:00:00,205.32,205.42,205.31,205.39,7620.0,193.5953,193.6896,193.5859,193.6614,7620.0
2018-08-29 13:10:00,205.42,205.52,205.41,205.46,6402.0,193.6896,193.7839,193.6802,193.7274,6402.0
2018-08-29 13:20:00,205.44,205.72,205.35,205.42,18668.0,193.7085,193.9725,193.6236,193.6896,18668.0
2018-08-29 13:30:00,205.4,205.58,205.39,205.58,5577.0,193.6708,193.8405,193.6614,193.8405,5577.0
2018-08-29 13:40:00,205.57,205.6,205.39,205.45,7764.0,193.8311,193.8594,193.6614,193.7179,7764.0
2018-08-29 13:50:00,205.41,205.65,205.37,205.47,29158.0,193.6802,193.9065,193.6425,193.7368,29158.0
2018-08-29 14:00:00,205.49,205.7,205.49,205.7,9002.0,193.7556,193.9536,193.7556,193.9536,9002.0
2018-08-29 14:10:00,205.71,205.78,205.68,205.7,7460.0,193.9631,194.0291,193.9348,193.9536,7460.0
2018-08-29 14:20:00,205.68,205.83,205.59,205.8,12724.0,193.9348,194.0762,193.8499,194.0479,12724.0
2018-08-29 14:30:00,205.85,206.34,205.81,206.26,17566.0,194.0951,194.5571,194.0574,194.4817,17566.0
2018-08-29 14:40:00,206.29,206.41,206.0,206.0,13336.0,194.51,194.6231,194.2365,194.2365,13336.0
2018-08-29 14:50:00,206.06,206.1,205.92,206.08,14073.0,194.2931,194.3308,194.1611,194.3119,14073.0
2018-08-29 15:00:00,206.08,206.35,206.08,206.2,18738.0,194.3119,194.5665,194.3119,194.4251,18738.0
2018-08-29 15:10:00,206.21,206.48,206.2,206.31,16856.0,194.4345,194.6891,194.4251,194.5288,16856.0
2018-08-29 15:20:00,206.3,206.44,206.23,206.44,20723.0,194.5194,194.6514,194.4534,194.6514,20723.0
2018-08-29 15:30:00,206.44,206.46,206.3,206.31,39988.0,194.6514,194.6703,194.5194,194.5288,39988.0
2018-08-29 15:40:00,206.3,206.51,206.18,206.41,61832.0,194.5194,194.7174,194.4062,194.6231,61832.0
2018-08-29 15:50:00,206.42,206.43,206.08,206.28,126429.0,194.6325,194.642,194.3119,194.5005,126429.0
2018-08-30 09:30:00,205.72,206.18,205.51,205.71,30899.0,193.9725,194.4062,193.7745,193.9631,30899.0
2018-08-30 09:40:00,205.63,206.52,205.61,206.16,10908.0,193.8876,194.7268,193.8688,194.3874,10908.0
2018-08-30 09:50:00,206.09,206.49,205.95,206.43,22650.0,194.3214,194.6985,194.1894,194.642,22650.0
2018-08-30 10:00:00,206.42,206.5,206.16,206.28,23038.0,194.6325,194.708,194.3874,194.5005,23038.0
2018-08-30 10:10:00,206.21,206.24,205.85,206.2,48333.0,194.4345,194.4628,194.0951,194.4251,48333.0
2018-08-30 10:20:00,206.15,206.15,205.85,205.94,10477.0,194.378,194.378,194.0951,194.1799,10477.0
2018-08-30 10:30:00,205.98,206.2,205.84,206.08,7724.0,194.2177,194.4251,194.0857,194.3119,7724.0
2018-08-30 10:40:00,206.08,206.12,205.84,206.04,18925.0,194.3119,194.3497,194.0857,194.2742,18925.0
2018-08-30 10:50:00,206.07,206.07,205.84,205.92,24868.0,194.3025,194.3025,194.0857,194.1611,24868.0
2018-08-30 11:00:00,205.93,206.17,205.91,205.99,13453.0,194.1705,194.3968,194.1517,194.2271,13453.0
2018-08-30 11:10:00,206.08,206.14,205.9,205.9,12359.0,194.3119,194.3685,194.1422,194.1422,12359.0
2018-08-30 11:20:00,205.89,205.97,205.64,205.83,9126.0,194.1328,194.2082,193.8971,194.0762,9126.0
2018-08-30 11:30:00,205.94,206.01,205.77,205.89,9875.0,194.1799,194.2459,194.0197,194.1328,9875.0
2018-08-30 11:40:00,205.91,206.09,205.81,205.91,20362.0,194.1517,194.3214,194.0574,194.1517,20362.0
2018-08-30 11:50:00,205.91,205.99,205.86,205.91,7648.0,194.1517,194.2271,194.1045,194.1517,7648.0
2018-08-30 12:00:00,205.88,206.07,205.88,205.95,8958.0,194.1234,194.3025,194.1234,194.1894,8958.0
2018-08-30 12:10:00,205.9,206.04,205.89,205.97,13675.0,194.1422,194.2742,194.1328,194.2082,13675.0
2018-08-30 12:20:00,205.98,206.07,205.97,206.05,6520.0,194.2177,194.3025,194.2082,194.2837,6520.0
2018-08-30 12:30:00,206.1,206.12,205.95,205.99,7975.0,194.3308,194.3497,194.1894,194.2271,7975.0
2018-08-30 12:40:00,205.99,206.1,205.9,206.0,9000.0,194.2271,194.3308,194.1422,194.2365,9000.0
2018-08-30 12:50:00,206.03,206.18,206.03,206.07,3268.0,194.2648,194.4062,194.2648,194.3025,3268.0
2018-08-30 13:00:00,206.09,206.31,206.08,206.3,11738.0,194.3214,194.5288,194.3119,194.5194,11738.0
2018-08-30 13:10:00,206.25,206.37,206.24,206.31,4400.0,194.4722,194.5854,194.4628,194.5288,4400.0
2018-08-30 13:20:00,206.34,206.42,206.3,206.42,8263.0,194.5571,194.6325,194.5194,194.6325,8263.0
2018-08-30 13:30:00,206.42,206.63,206.42,206.59,6539.0,194.6325,194.8305,194.6325,194.7928,6539.0
2018-08-30 13:40:00,206.55,206.59,206.45,206.56,6922.0,194.7551,194.7928,194.6608,194.7645,6922.0
2018-08-30 13:50:00,206.56,206.65,206.43,206.63,8530.0,194.7645,194.8494,194.642,194.8305,8530.0
2018-08-30 14:00:00,206.66,206.72,206.41,206.46,6776.0,194.8588,194.9154,194.6231,194.6703,6776.0
2018-08-30 14:10:00,206.43,206.57,205.91,205.91,12636.0,194.642,194.774,194.1517,194.1517,12636.0
2018-08-30 14:20:00,205.89,206.05,205.69,205.98,15640.0,194.1328,194.2837,193.9442,194.2177,15640.0
2018-08-30 14:30:00,206.02,206.28,205.95,206.27,8024.0,194.2554,194.5005,194.1894,194.4911,8024.0
2018-08-30 14:40:00,206.27,206.45,206.0,206.42,23171.0,194.4911,194.6608,194.2365,194.6325,23171.0
2018-08-30 14:50:00,206.38,206.38,206.21,206.31,14266.0,194.5948,194.5948,194.4345,194.5288,14266.0
2018-08-30 15:00:00,206.26,206.42,205.74,205.8,17990.0,194.4817,194.6325,193.9914,194.0479,17990.0
2018-08-30 15:10:00,205.76,205.97,205.65,205.86,11430.0,194.0102,194.2082,193.9065,194.1045,11430.0
2018-08-30 15:20:00,205.86,205.96,205.73,205.79,16591.0,194.1045,194.1988,193.9819,194.0385,16591.0
2018-08-30 15:30:00,205.84,206.03,205.81,205.91,14380.0,194.0857,194.2648,194.0574,194.1517,14380.0
2018-08-30 15:40:00,205.92,205.92,205.5,205.52,29474.0,194.1611,194.1611,193.7651,193.7839,29474.0
2018-08-30 15:50:00,205.47,205.78,205.43,205.67,80634.0,193.7368,194.0291,193.6991,193.9254,80634.0
2018-08-31 09:30:00,205.11,205.98,205.11,205.98,9689.0,193.3973,194.2177,193.3973,194.2177,9689.0
2018-08-31 09:40:00,205.93,206.06,205.7,205.78,8530.0,194.1705,194.2931,193.9536,194.0291,8530.0
2018-08-31 09:50:00,205.8,205.93,205.56,205.93,11405.0,194.0479,194.1705,193.8216,194.1705,11405.0
2018-08-31 10:00:00,205.98,206.23,205.98,206.14,6800.0,194.2177,194.4534,194.2177,194.3685,6800.0
2018-08-31 10:10:00,206.23,206.42,206.16,206.22,4000.0,194.4534,194.6325,194.3874,194.444,4000.0
2018-08-31 10:20:00,206.26,206.52,206.2,206.38,12362.0,194.4817,194.7268,194.4251,194.5948,12362.0
2018-08-31 10:30:00,206.42,206.66,206.37,206.62,9997.0,194.6325,194.8588,194.5854,194.8211,9997.0
2018-08-31 10:40:00,206.62,206.64,206.44,206.51,6400.0,194.8211,194.84,194.6514,194.7174,6400.0
2018-08-31 10:50:00,206.53,206.55,206.36,206.55,8213.0,194.7363,194.7551,194.576,194.7551,8213.0
2018-08-31 11:00:00,206.47,206.85,206.47,206.59,18660.0,194.6797,195.038,194.6797,194.7928,18660.0
2018-08-31 11:10:00,206.53,206.7,206.45,206.7,8354.0,194.7363,194.8965,194.6608,194.8965,8354.0
2018-08-31 11:20:00,206.63,206.82,206.55,206.8,9964.0,194.8305,195.0097,194.7551,194.9908,9964.0
2018-08-31 11:30:00,206.8,207.26,206.75,207.2,18339.0,194.9908,195.4246,194.9437,195.368,18339.0
2018-08-31 11:40:00,207.2,207.22,206.96,207.04,5072.0,195.368,195.3869,195.1417,195.2171,5072.0
2018-08-31 11:50:00,207.08,207.32,207.04,207.25,10065.0,195.2548,195.4811,195.2171,195.4151,10065.0
2018-08-31 12:00:00,207.23,207.25,206.63,207.09,48324.0,195.3963,195.4151,194.8305,195.2643,48324.0
2018-08-31 12:10:00,207.01,207.02,206.88,207.02,4592.0,195.1888,195.1983,195.0663,195.1983,4592.0
2018-08-31 12:20:00,206.95,206.95,206.69,206.82,8994.0,195.1323,195.1323,194.8871,195.0097,8994.0
2018-08-31 12:30:00,206.83,206.84,206.41,206.43,6600.0,195.0191,195.0286,194.6231,194.642,6600.0
2018-08-31 12:40:00,206.41,206.58,206.4,206.53,3700.0,194.6231,194.7834,194.6137,194.7363,3700.0
2018-08-31 12:50:00,206.62,206.64,206.57,206.63,500.0,194.8211,194.84,194.774,194.8305,500.0
2018-08-31 13:00:00,206.63,206.68,206.51,206.68,2102.0,194.8305,194.8777,194.7174,194.8777,2102.0
2018-08-31 13:10:00,206.74,206.74,206.58,206.72,4411.0,194.9343,194.9343,194.7834,194.9154,4411.0
2018-08-31 13:20:00,206.76,206.85,206.66,206.66,6685.0,194.9531,195.038,194.8588,194.8588,6685.0
2018-08-31 13:30:00,206.6,206.76,206.5,206.67,4146.0,194.8023,194.9531,194.708,194.8683,4146.0
2018-08-31 13:40:00,206.59,206.68,206.57,206.62,3800.0,194.7928,194.8777,194.774,194.8211,3800.0
2018-08-31 13:50:00,206.67,206.67,206.42,206.44,5000.0,194.8683,194.8683,194.6325,194.6514,5000.0
2018-08-31 14:00:00,206.5,206.5,206.18,206.27,4645.0,194.708,194.708,194.4062,194.4911,4645.0
2018-08-31 14:10:00,206.19,206.26,206.12,206.12,8250.0,194.4157,194.4817,194.3497,194.3497,8250.0
2018-08-31 14:20:00,206.15,206.27,206.12,206.19,4000.0,194.378,194.4911,194.3497,194.4157,4000.0
2018-08-31 14:30:00,206.23,206.44,206.18,206.4,6100.0,194.4534,194.6514,194.4062,194.6137,6100.0
2018-08-31 14:40:00,206.42,206.57,206.37,206.49,3393.0,194.6325,194.774,194.5854,194.6985,3393.0
2018-08-31 14:50:00,206.51,206.6,206.41,206.46,7794.0,194.7174,194.8023,194.6231,194.6703,7794.0
2018-08-31 15:00:00,206.41,206.78,206.39,206.78,8615.0,194.6231,194.972,194.6042,194.972,8615.0
2018-08-31 15:10:00,206.76,207.0,206.75,206.95,11004.0,194.9531,195.1794,194.9437,195.1323,11004.0
2018-08-31 15:20:00,206.97,206.97,206.7,206.72,11310.0,195.1511,195.1511,194.8965,194.9154,11310.0
2018-08-31 15:30:00,206.74,207.28,206.72,207.16,11824.0,194.9343,195.4434,194.9154,195.3303,11824.0
2018-08-31 15:40:00,207.15,207.26,207.09,207.14,22008.0,195.3208,195.4246,195.2643,195.3114,22008.0
2018-08-31 15:50:00,207.15,207.4,206.74,207.07,117003.0,195.3208,195.5566,194.9343,195.2454,117003.0
2018-09-04 09:30:00,207.48,208.94,207.01,207.08,51660.0,195.632,197.0086,195.1888,195.2548,51660.0
2018-09-04 09:40:00,207.02,207.02,206.33,206.65,14991.0,195.1983,195.1983,194.5477,194.8494,14991.0
2018-09-04 09:50:00,206.71,207.23,206.66,206.79,18170.0,194.906,195.3963,194.8588,194.9814,18170.0
2018-09-04 10:00:00,206.86,207.44,206.71,207.1,16547.0,195.0474,195.5943,194.906,195.2737,16547.0
2018-09-04 10:10:00,207.07,207.21,206.88,207.21,13197.0,195.2454,195.3774,195.0663,195.3774,13197.0
2018-09-04 10:20:00,207.17,207.34,207.07,207.17,12737.0,195.3397,195.5,195.2454,195.3397,12737.0
2018-09-04 10:30:00,207.14,207.77,206.97,207.77,11704.0,195.3114,195.9054,195.1511,195.9054,11704.0
2018-09-04 10:40:00,207.83,207.94,207.59,207.73,25399.0,195.962,196.0657,195.7357,195.8677,25399.0
2018-09-04 10:50:00,207.74,208.07,207.68,207.85,39962.0,195.8772,196.1883,195.8206,195.9809,39962.0
2018-09-04 11:00:00,207.84,208.21,207.52,207.61,60812.0,195.9714,196.3203,195.6697,195.7546,60812.0
2018-09-04 11:10:00,207.64,207.66,207.43,207.57,8838.0,195.7829,195.8017,195.5849,195.7169,8838.0
2018-09-04 11:20:00,207.7,207.95,207.69,207.9,55408.0,195.8394,196.0752,195.83,196.028,55408.0
2018-09-04 11:30:00,207.88,208.36,207.87,208.31,47106.0,196.0092,196.4618,195.9997,196.4146,47106.0
2018-09-04 11:40:00,208.33,208.33,207.93,208.1,10615.0,196.4335,196.4335,196.0563,196.2166,10615.0
2018-09-04 11:50:00,208.11,208.15,207.95,207.99,18742.0,196.226,196.2637,196.0752,196.1129,18742.0
2018-09-04 12:00:00,208.01,208.06,207.79,207.86,12115.0,196.1317,196.1789,195.9243,195.9903,12115.0
2018-09-04 12:10:00,207.84,207.89,207.75,207.75,11658.0,195.9714,196.0186,195.8866,195.8866,11658.0
2018-09-04 12:20:00,207.75,207.75,207.07,207.3,47110.0,195.8866,195.8866,195.2454,195.4623,47110.0
2018-09-04 12:30:00,207.23,207.48,207.16,207.41,17665.0,195.3963,195.632,195.3303,195.566,17665.0
2018-09-04 12:40:00,207.44,207.73,207.33,207.7,57027.0,195.5943,195.8677,195.4906,195.8394,57027.0
2018-09-04 12:50:00,207.69,207.77,207.62,207.75,7373.0,195.83,195.9054,195.764,195.8866,7373.0
2018-09-04 13:00:00,207.72,207.76,207.53,207.57,6300.0,195.8583,195.896,195.6791,195.7169,6300.0
2018-09-04 13:10:00,207.56,207.58,207.38,207.38,5724.0,195.7074,195.7263,195.5377,195.5377,5724.0
2018-09-04 13:20:00,207.32,207.4,207.21,207.21,3594.0,195.4811,195.5566,195.3774,195.3774,3594.0
2018-09-04 13:30:00,207.26,207.33,207.15,207.24,4952.0,195.4246,195.4906,195.3208,195.4057,4952.0
2018-09-04 13:40:00,207.2,207.32,207.1,207.32,4927.0,195.368,195.4811,195.2737,195.4811,4927.0
2018-09-04 13:50:00,207.35,207.54,207.35,207.45,4200.0,195.5094,195.6886,195.5094,195.6037,4200.0
2018-09-04 14:00:00,207.45,207.55,207.39,207.48,4500.0,195.6037,195.698,195.5471,195.632,4500.0
2018-09-04 14:10:00,207.47,207.47,207.31,207.33,6873.0,195.6226,195.6226,195.4717,195.4906,6873.0
2018-09-04 14:20:00,207.34,207.61,207.27,207.58,9977.0,195.5,195.7546,195.434,195.7263,9977.0
2018-09-04 14:30:00,207.58,207.63,207.51,207.62,5317.0,195.7263,195.7734,195.6603,195.764,5317.0
2018-09-04 14:40:00,207.61,207.72,207.51,207.52,8500.0,195.7546,195.8583,195.6603,195.6697,8500.0
2018-09-04 14:50:00,207.54,207.7,207.5,207.53,8817.0,195.6886,195.8394,195.6509,195.6791,8817.0
2018-09-04 15:00:00,207.59,207.68,207.46,207.68,11236.0,195.7357,195.8206,195.6131,195.8206,11236.0
2018-09-04 15:10:00,207.68,207.68,207.21,207.28,11360.0,195.8206,195.8206,195.3774,195.4434,11360.0
2018-09-04 15:20:00,207.24,207.48,207.16,207.41,15509.0,195.4057,195.632,195.3303,195.566,15509.0
2018-09-04 15:30:00,207.39,207.55,207.38,207.52,17313.0,195.5471,195.698,195.5377,195.6697,17313.0
2018-09-04 15:40:00,207.54,207.63,207.47,207.58,28636.0,195.6886,195.7734,195.6226,195.7263,28636.0
2018-09-04 15:50:00,207.59,207.82,207.43,207.76,53436.0,195.7357,195.9526,195.5849,195.896,53436.0
2018-09-05 09:30:00,207.87,208.47,207.8,208.27,22649.0,195.9997,196.5655,195.9337,196.3769,22649.0
2018-09-05 09:40:00,208.18,208.52,208.01,208.41,19975.0,196.292,196.6126,196.1317,196.5089,19975.0
2018-09-05 09:50:00,208.42,208.42,207.73,207.76,18310.0,196.5183,196.5183,195.8677,195.896,18310.0
2018-09-05 10:00:00,207.76,208.08,207.68,208.08,15500.0,195.896,196.1977,195.8206,196.1977,15500.0
2018-09-05 10:10:00,208.03,208.03,207.39,207.39,14178.0,196.1506,196.1506,195.5471,195.5471,14178.0
2018-09-05 10:20:00,207.35,207.36,206.82,206.97,18153.0,195.5094,195.5189,195.0097,195.1511,18153.0
2018-09-05 10:30:00,207.0,207.0,205.75,206.38,43346.0,195.1794,195.1794,194.0008,194.5948,43346.0
2018-09-05 10:40:00,206.24,207.1,206.15,206.91,9734.0,194.4628,195.2737,194.378,195.0946,9734.0
2018-09-05 10:50:00,206.9,207.23,206.84,207.1,14187.0,195.0851,195.3963,195.0286,195.2737,14187.0
2018-09-05 11:00:00,207.16,207.29,206.98,207.05,8374.0,195.3303,195.4529,195.1606,195.2266,8374.0
2018-09-05 11:10:00,207.0,207.12,206.84,206.91,16021.0,195.1794,195.2926,195.0286,195.0946,16021.0
2018-09-05 11:20:00,206.93,207.03,206.6,206.62,10779.0,195.1134,195.2077,194.8023,194.8211,10779.0
2018-09-05 11:30:00,206.68,206.68,206.4,206.47,8535.0,194.8777,194.8777,194.6137,194.6797,8535.0
2018-09-05 11:40:00,206.48,206.57,206.13,206.22,15203.0,194.6891,194.774,194.3591,194.444,15203.0
2018-09-05 11:50:00,206.3,206.46,206.22,206.3,10298.0,194.5194,194.6703,194.444,194.5194,10298.0
2018-09-05 12:00:00,206.31,206.56,206.27,206.43,10227.0,194.5288,194.7645,194.4911,194.642,10227.0
2018-09-05 12:10:00,206.43,206.45,206.1,206.16,7642.0,194.642,194.6608,194.3308,194.3874,7642.0
2018-09-05 12:20:00,206.13,206.26,205.94,205.99,13952.0,194.3591,194.4817,194.1799,194.2271,13952.0
2018-09-05 12:30:00,206.04,206.3,205.83,205.85,13222.0,194.2742,194.5194,194.0762,194.0951,13222.0
2018-09-05 12:40:00,205.82,205.94,205.82,205.92,7914.0,194.0668,194.1799,194.0668,194.1611,7914.0
2018-09-05 12:50:00,205.94,205.94,205.64,205.64,9340.0,194.1799,194.1799,193.8971,193.8971,9340.0
2018-09-05 13:00:00,205.59,205.92,205.59,205.86,8892.0,193.8499,194.1611,193.8499,194.1045,8892.0
2018-09-05 13:10:00,205.89,206.07,205.8,205.98,9753.0,194.1328,194.3025,194.0479,194.2177,9753.0
2018-09-05 13:20:00,205.98,206.1,205.93,206.1,6654.0,194.2177,194.3308,194.1705,194.3308,6654.0
2018-09-05 13:30:00,206.05,206.24,206.01,206.01,4897.0,194.2837,194.4628,194.2459,194.2459,4897.0
2018-09-05 13:40:00,206.01,206.07,205.91,205.94,10097.0,194.2459,194.3025,194.1517,194.1799,10097.0
2018-09-05 13:50:00,205.95,206.04,205.75,205.75,19252.0,194.1894,194.2742,194.0008,194.0008,19252.0
2018-09-05 14:00:00,205.74,205.84,205.44,205.5,12979.0,193.9914,194.0857,193.7085,193.7651,12979.0
2018-09-05 14:10:00,205.51,205.59,205.31,205.37,13451.0,193.7745,193.8499,193.5859,193.6425,13451.0
2018-09-05 14:20:00,205.39,205.39,205.14,205.16,11494.0,193.6614,193.6614,193.4256,193.4445,11494.0
2018-09-05 14:30:00,205.21,205.33,204.99,205.21,22398.0,193.4916,193.6048,193.2842,193.4916,22398.0
2018-09-05 14:40:00,205.14,205.35,205.12,205.18,16979.0,193.4256,193.6236,193.4068,193.4633,16979.0
2018-09-05 14:50:00,205.14,205.19,204.93,205.1,10298.0,193.4256,193.4728,193.2276,193.3879,10298.0
2018-09-05 15:00:00,205.07,205.14,204.95,205.0,10667.0,193.3596,193.4256,193.2465,193.2936,10667.0
2018-09-05 15:10:00,205.02,205.26,204.93,205.22,55415.0,193.3125,193.5388,193.2276,193.5011,55415.0
2018-09-05 15:20:00,205.21,205.23,204.97,205.12,21596.0,193.4916,193.5105,193.2653,193.4068,21596.0
2018-09-05 15:30:00,205.11,205.29,205.11,205.26,19271.0,193.3973,193.5671,193.3973,193.5388,19271.0
2018-09-05 15:40:00,205.25,205.25,204.7,204.7,33022.0,193.5293,193.5293,193.0108,193.0108,33022.0
2018-09-05 15:50:00,204.7,205.05,204.67,204.99,88430.0,193.0108,193.3408,192.9825,193.2842,88430.0
2018-09-06 09:30:00,205.49,206.36,205.06,205.65,17507.0,193.7556,194.576,193.3502,193.9065,17507.0
2018-09-06 09:40:00,205.41,205.98,205.26,205.96,11752.0,193.6802,194.2177,193.5388,194.1988,11752.0
2018-09-06 09:50:00,205.81,207.08,205.76,207.08,15962.0,194.0574,195.2548,194.0102,195.2548,15962.0
2018-09-06 10:00:00,206.98,207.12,206.67,206.79,11121.0,195.1606,195.2926,194.8683,194.9814,11121.0
2018-09-06 10:10:00,206.79,206.79,206.35,206.35,17276.0,194.9814,194.9814,194.5665,194.5665,17276.0
2018-09-06 10:20:00,206.4,206.73,206.32,206.73,8733.0,194.6137,194.9248,194.5382,194.9248,8733.0
2018-09-06 10:30:00,206.68,206.69,206.41,206.59,8664.0,194.8777,194.8871,194.6231,194.7928,8664.0
2018-09-06 10:40:00,206.64,206.73,206.38,206.38,5190.0,194.84,194.9248,194.5948,194.5948,5190.0
2018-09-06 10:50:00,206.36,206.57,205.97,206.43,9174.0,194.576,194.774,194.2082,194.642,9174.0
2018-09-06 11:00:00,206.42,206.42,205.83,206.06,5647.0,194.6325,194.6325,194.0762,194.2931,5647.0
2018-09-06 11:10:00,206.01,206.36,206.01,206.16,10177.0,194.2459,194.576,194.2459,194.3874,10177.0
2018-09-06 11:20:00,206.13,206.46,206.09,206.18,13982.0,194.3591,194.6703,194.3214,194.4062,13982.0
2018-09-06 11:30:00,206.11,206.24,205.73,205.88,10470.0,194.3402,194.4628,193.9819,194.1234,10470.0
2018-09-06 11:40:00,205.83,206.04,205.67,205.97,7493.0,194.0762,194.2742,193.9254,194.2082,7493.0
2018-09-06 11:50:00,205.96,206.39,205.94,206.29,7616.0,194.1988,194.6042,194.1799,194.51,7616.0
2018-09-06 12:00:00,206.25,206.62,206.18,206.6,5727.0,194.4722,194.8211,194.4062,194.8023,5727.0
2018-09-06 12:10:00,206.56,206.79,206.51,206.76,11974.0,194.7645,194.9814,194.7174,194.9531,11974.0
2018-09-06 12:20:00,206.82,206.94,206.77,206.88,7001.0,195.0097,195.1228,194.9625,195.0663,7001.0
2018-09-06 12:30:00,206.78,206.89,206.74,206.85,9002.0,194.972,195.0757,194.9343,195.038,9002.0
2018-09-06 12:40:00,206.8,207.07,206.8,206.97,9716.0,194.9908,195.2454,194.9908,195.1511,9716.0
2018-09-06 12:50:00,206.99,207.02,206.83,206.89,15857.0,195.17,195.1983,195.0191,195.0757,15857.0
2018-09-06 13:00:00,206.83,206.93,206.73,206.84,5690.0,195.0191,195.1134,194.9248,195.0286,5690.0
2018-09-06 13:10:00,206.74,207.04,206.71,207.01,9478.0,194.9343,195.2171,194.906,195.1888,9478.0
2018-09-06 13:20:00,207.05,207.13,206.98,207.12,7467.0,195.2266,195.302,195.1606,195.2926,7467.0
2018-09-06 13:30:00,207.06,207.29,207.04,207.2,6413.0,195.236,195.4529,195.2171,195.368,6413.0
2018-09-06 13:40:00,207.23,207.36,207.18,207.24,3946.0,195.3963,195.5189,195.3491,195.4057,3946.0
2018-09-06 13:50:00,207.2,207.23,206.83,206.83,6748.0,195.368,195.3963,195.0191,195.0191,6748.0
2018-09-06 14:00:00,206.8,207.09,206.71,206.84,8589.0,194.9908,195.2643,194.906,195.0286,8589.0
2018-09-06 14:10:00,206.79,206.92,206.65,206.73,3586.0,194.9814,195.104,194.8494,194.9248,3586.0
2018-09-06 14:20:00,206.74,206.74,206.45,206.48,4165.0,194.9343,194.9343,194.6608,194.6891,4165.0
2018-09-06 14:30:00,206.45,206.75,206.45,206.67,4912.0,194.6608,194.9437,194.6608,194.8683,4912.0
2018-09-06 14:40:00,206.69,206.86,206.61,206.78,5293.0,194.8871,195.0474,194.8117,194.972,5293.0
2018-09-06 14:50:00,206.78,206.83,206.6,206.6,5308.0,194.972,195.0191,194.8023,194.8023,5308.0
2018-09-06 15:00:00,206.62,206.96,206.61,206.87,8080.0,194.8211,195.1417,194.8117,195.0568,8080.0
2018-09-06 15:10:00,206.88,207.02,206.81,206.88,5252.0,195.0663,195.1983,195.0003,195.0663,5252.0
2018-09-06 15:20:00,206.86,207.11,206.83,207.11,12423.0,195.0474,195.2831,195.0191,195.2831,12423.0
2018-09-06 15:30:00,207.13,207.23,207.04,207.17,10279.0,195.302,195.3963,195.2171,195.3397,10279.0
2018-09-06 15:40:00,207.16,207.17,206.97,206.99,15470.0,195.3303,195.3397,195.1511,195.17,15470.0
2018-09-06 15:50:00,206.95,207.06,206.86,207.02,71396.0,195.1323,195.236,195.0474,195.1983,71396.0
2018-09-07 09:30:00,206.42,207.07,206.31,206.71,22751.0,194.6325,195.2454,194.5288,194.906,22751.0
2018-09-07 09:40:00,206.74,207.73,206.68,207.45,14401.0,194.9343,195.8677,194.8777,195.6037,14401.0
2018-09-07 09:50:00,207.54,207.56,207.18,207.29,14507.0,195.6886,195.7074,195.3491,195.4529,14507.0
2018-09-07 10:00:00,207.42,207.86,207.26,207.83,11377.0,195.5754,195.9903,195.4246,195.962,11377.0
2018-09-07 10:10:00,207.86,207.89,207.3,207.31,8620.0,195.9903,196.0186,195.4623,195.4717,8620.0
2018-09-07 10:20:00,207.18,207.86,207.18,207.81,15300.0,195.3491,195.9903,195.3491,195.9432,15300.0
2018-09-07 10:30:00,207.9,208.17,207.77,208.01,8065.0,196.028,196.2826,195.9054,196.1317,8065.0
2018-09-07 10:40:00,208.04,208.82,208.01,208.82,5927.0,196.16,196.8955,196.1317,196.8955,5927.0
2018-09-07 10:50:00,208.73,208.73,208.53,208.71,5424.0,196.8106,196.8106,196.622,196.7918,5424.0
2018-09-07 11:00:00,208.68,208.97,208.56,208.8,12494.0,196.7635,197.0369,196.6503,196.8766,12494.0
2018-09-07 11:10:00,208.8,208.97,208.59,208.73,7319.0,196.8766,197.0369,196.6786,196.8106,7319.0
2018-09-07 11:20:00,208.7,208.97,208.7,208.97,6289.0,196.7823,197.0369,196.7823,197.0369,6289.0
2018-09-07 11:30:00,208.89,209.18,208.82,209.15,7610.0,196.9615,197.2349,196.8955,197.2066,7610.0
2018-09-07 11:40:00,209.2,209.2,208.7,208.72,7220.0,197.2538,197.2538,196.7823,196.8012,7220.0
2018-09-07 11:50:00,208.71,208.8,208.37,208.37,4126.0,196.7918,196.8766,196.4712,196.4712,4126.0
2018-09-07 12:00:00,208.36,208.44,207.4,207.51,8422.0,196.4618,196.5372,195.5566,195.6603,8422.0
2018-09-07 12:10:00,207.61,207.92,207.61,207.83,4031.0,195.7546,196.0469,195.7546,195.962,4031.0
2018-09-07 12:20:00,207.86,208.06,207.37,207.38,3541.0,195.9903,196.1789,195.5283,195.5377,3541.0
2018-09-07 12:30:00,207.44,207.78,207.4,207.52,6100.0,195.5943,195.9149,195.5566,195.6697,6100.0
2018-09-07 12:40:00,207.53,207.53,207.17,207.49,6400.0,195.6791,195.6791,195.3397,195.6414,6400.0
2018-09-07 12:50:00,207.54,207.57,207.21,207.21,4500.0,195.6886,195.7169,195.3774,195.3774,4500.0
2018-09-07 13:00:00,207.21,207.26,206.97,206.99,3301.0,195.3774,195.4246,195.1511,195.17,3301.0
2018-09-07 13:10:00,206.92,207.09,206.8,206.8,7359.0,195.104,195.2643,194.9908,194.9908,7359.0
2018-09-07 13:20:00,206.78,206.94,206.58,206.94,6710.0,194.972,195.1228,194.7834,195.1228,6710.0
2018-09-07 13:30:00,206.98,206.98,206.69,206.69,3643.0,195.1606,195.1606,194.8871,194.8871,3643.0
2018-09-07 13:40:00,206.67,206.74,206.58,206.59,7116.0,194.8683,194.9343,194.7834,194.7928,7116.0
2018-09-07 13:50:00,206.56,206.78,206.44,206.44,8000.0,194.7645,194.972,194.6514,194.6514,8000.0
2018-09-07 14:00:00,206.48,206.91,206.42,206.89,4607.0,194.6891,195.0946,194.6325,195.0757,4607.0
2018-09-07 14:10:00,206.89,207.02,206.75,206.86,7420.0,195.0757,195.1983,194.9437,195.0474,7420.0
2018-09-07 14:20:00,206.86,207.12,206.73,207.12,10139.0,195.0474,195.2926,194.9248,195.2926,10139.0
2018-09-07 14:30:00,207.1,207.26,207.0,207.21,11419.0,195.2737,195.4246,195.1794,195.3774,11419.0
2018-09-07 14:40:00,207.21,207.23,206.96,207.06,4000.0,195.3774,195.3963,195.1417,195.236,4000.0
2018-09-07 14:50:00,207.01,207.41,206.86,207.41,13292.0,195.1888,195.566,195.0474,195.566,13292.0
2018-09-07 15:00:00,207.42,207.43,207.29,207.34,18404.0,195.5754,195.5849,195.4529,195.5,18404.0
2018-09-07 15:10:00,207.35,207.55,207.35,207.46,18742.0,195.5094,195.698,195.5094,195.6131,18742.0
2018-09-07 15:20:00,207.45,207.49,207.25,207.31,20045.0,195.6037,195.6414,195.4151,195.4717,20045.0
2018-09-07 15:30:00,207.32,207.47,207.13,207.2,14004.0,195.4811,195.6226,195.302,195.368,14004.0
2018-09-07 15:40:00,207.22,207.22,206.77,206.77,29426.0,195.3869,195.3869,194.9625,194.9625,29426.0
2018-09-07 15:50:00,206.77,207.19,206.71,206.98,108718.0,194.9625,195.3586,194.906,195.1606,108718.0
2018-09-10 09:30:00,207.89,208.03,206.36,207.02,19475.0,196.0186,196.1506,194.576,195.1983,19475.0
2018-09-10 09:40:00,207.18,207.8,207.18,207.8,10654.0,195.3491,195.9337,195.3491,195.9337,10654.0
2018-09-10 09:50:00,207.86,207.99,207.26,207.49,6681.0,195.9903,196.1129,195.4246,195.6414,6681.0
2018-09-10 10:00:00,207.49,207.69,207.25,207.44,8689.0,195.6414,195.83,195.4151,195.5943,8689.0
2018-09-10 10:10:00,207.44,207.58,207.32,207.46,10002.0,195.5943,195.7263,195.4811,195.6131,10002.0
2018-09-10 10:20:00,207.46,207.58,207.24,207.4,3800.0,195.6131,195.7263,195.4057,195.5566,3800.0
2018-09-10 10:30:00,207.46,207.95,207.46,207.89,7873.0,195.6131,196.0752,195.6131,196.0186,7873.0
2018-09-10 10:40:00,207.87,207.95,207.67,207.67,6835.0,195.9997,196.0752,195.8112,195.8112,6835.0
2018-09-10 10:50:00,207.67,207.94,207.51,207.63,7786.0,195.8112,196.0657,195.6603,195.7734,7786.0
2018-09-10 11:00:00,207.52,207.75,207.3,207.66,6488.0,195.6697,195.8866,195.4623,195.8017,6488.0
2018-09-10 11:10:00,207.64,207.8,207.57,207.73,7400.0,195.7829,195.9337,195.7169,195.8677,7400.0
2018-09-10 11:20:00,207.74,207.9,207.68,207.9,6203.0,195.8772,196.028,195.8206,196.028,6203.0
2018-09-10 11:30:00,207.9,208.04,207.86,208.04,14901.0,196.028,196.16,195.9903,196.16,14901.0
2018-09-10 11:40:00,208.01,208.39,207.89,208.16,9406.0,196.1317,196.49,196.0186,196.2732,9406.0
2018-09-10 11:50:00,208.16,208.28,208.03,208.06,5531.0,196.2732,196.3863,196.1506,196.1789,5531.0
2018-09-10 12:00:00,208.06,208.07,207.9,207.98,10190.0,196.1789,196.1883,196.028,196.1035,10190.0
2018-09-10 12:10:00,207.97,208.2,207.91,207.91,7266.0,196.094,196.3109,196.0374,196.0374,7266.0
2018-09-10 12:20:00,207.96,208.0,207.75,207.75,4708.0,196.0846,196.1223,195.8866,195.8866,4708.0
2018-09-10 12:30:00,207.82,207.88,207.73,207.81,9109.0,195.9526,196.0092,195.8677,195.9432,9109.0
2018-09-10 12:40:00,207.79,207.92,207.79,207.85,9901.0,195.9243,196.0469,195.9243,195.9809,9901.0
2018-09-10 12:50:00,207.79,207.93,207.76,207.86,4478.0,195.9243,196.0563,195.896,195.9903,4478.0
2018-09-10 13:00:00,207.85,207.91,207.71,207.74,9851.0,195.9809,196.0374,195.8489,195.8772,9851.0
2018-09-10 13:10:00,207.8,208.02,207.8,207.98,9823.0,195.9337,196.1412,195.9337,196.1035,9823.0
2018-09-10 13:20:00,207.98,208.08,207.94,208.03,13000.0,196.1035,196.1977,196.0657,196.1506,13000.0
2018-09-10 13:30:00,208.05,208.11,208.0,208.04,5400.0,196.1695,196.226,196.1223,196.16,5400.0
2018-09-10 13:40:00,208.07,208.12,207.8,207.93,6138.0,196.1883,196.2355,195.9337,196.0563,6138.0
2018-09-10 13:50:00,207.95,208.01,207.86,208.01,5103.0,196.0752,196.1317,195.9903,196.1317,5103.0
2018-09-10 14:00:00,208.02,208.41,208.01,208.3,11717.0,196.1412,196.5089,196.1317,196.4052,11717.0
2018-09-10 14:10:00,208.29,208.3,208.05,208.12,6178.0,196.3957,196.4052,196.1695,196.2355,6178.0
2018-09-10 14:20:00,208.07,208.09,207.96,208.05,2500.0,196.1883,196.2072,196.0846,196.1695,2500.0
2018-09-10 14:30:00,208.12,208.25,208.02,208.2,8188.0,196.2355,196.358,196.1412,196.3109,8188.0
2018-09-10 14:40:00,208.2,208.27,208.2,208.26,2725.0,196.3109,196.3769,196.3109,196.3675,2725.0
2018-09-10 14:50:00,208.23,208.29,208.18,208.27,4200.0,196.3392,196.3957,196.292,196.3769,4200.0
2018-09-10 15:00:00,208.32,208.41,208.27,208.35,4012.0,196.424,196.5089,196.3769,196.4523,4012.0
2018-09-10 15:10:00,208.37,208.4,208.2,208.2,10991.0,196.4712,196.4995,196.3109,196.3109,10991.0
2018-09-10 15:20:00,208.23,208.33,208.18,208.2,9600.0,196.3392,196.4335,196.292,196.3109,9600.0
2018-09-10 15:30:00,208.19,208.34,208.15,208.31,17929.0,196.3015,196.4429,196.2637,196.4146,17929.0
2018-09-10 15:40:00,208.3,208.45,208.25,208.3,21620.0,196.4052,196.5466,196.358,196.4052,21620.0
2018-09-10 15:50:00,208.26,208.3,208.14,208.26,64752.0,196.3675,196.4052,196.2543,196.3675,64752.0
2018-09-11 09:30:00,208.64,208.65,207.71,208.28,20460.0,196.7258,196.7352,195.8489,196.3863,20460.0
2018-09-11 09:40:00,207.96,208.88,207.96,208.86,6500.0,196.0846,196.9521,196.0846,196.9332,6500.0
2018-09-11 09:50:00,208.85,208.88,208.29,208.3,10080.0,196.9238,196.9521,196.3957,196.4052,10080.0
2018-09-11 10:00:00,208.05,208.14,207.83,208.09,5827.0,196.1695,196.2543,195.962,196.2072,5827.0
2018-09-11 10:10:00,208.15,208.27,207.98,208.01,7585.0,196.2637,196.3769,196.1035,196.1317,7585.0
2018-09-11 10:20:00,208.06,208.37,207.98,208.33,10672.0,196.1789,196.4712,196.1035,196.4335,10672.0
2018-09-11 10:30:00,208.33,208.33,207.98,208.18,2814.0,196.4335,196.4335,196.1035,196.292,2814.0
2018-09-11 10:40:00,208.18,208.31,208.12,208.12,13001.0,196.292,196.4146,196.2355,196.2355,13001.0
2018-09-11 10:50:00,208.18,208.34,208.18,208.28,3765.0,196.292,196.4429,196.292,196.3863,3765.0
2018-09-11 11:00:00,208.3,208.46,208.23,208.41,4588.0,196.4052,196.556,196.3392,196.5089,4588.0
2018-09-11 11:10:00,208.42,208.53,208.27,208.27,5725.0,196.5183,196.622,196.3769,196.3769,5725.0
2018-09-11 11:20:00,208.31,208.53,208.31,208.31,6593.0,196.4146,196.622,196.4146,196.4146,6593.0
2018-09-11 11:30:00,208.36,208.48,208.32,208.43,5755.0,196.4618,196.5749,196.424,196.5278,5755.0
2018-09-11 11:40:00,208.41,208.5,208.34,208.41,5800.0,196.5089,196.5938,196.4429,196.5089,5800.0
2018-09-11 11:50:00,208.41,209.13,208.41,209.13,6700.0,196.5089,197.1878,196.5089,197.1878,6700.0
2018-09-11 12:00:00,209.1,209.16,208.98,209.16,5100.0,197.1595,197.2161,197.0463,197.2161,5100.0
2018-09-11 12:10:00,209.2,209.22,209.1,209.1,3488.0,197.2538,197.2726,197.1595,197.1595,3488.0
2018-09-11 12:20:00,209.15,209.17,209.02,209.03,4209.0,197.2066,197.2255,197.0841,197.0935,4209.0
2018-09-11 12:30:00,209.08,209.17,209.07,209.13,4187.0,197.1406,197.2255,197.1312,197.1878,4187.0
2018-09-11 12:40:00,209.11,209.17,209.04,209.08,2900.0,197.1689,197.2255,197.1029,197.1406,2900.0
2018-09-11 12:50:00,209.04,209.43,209.0,209.43,6560.0,197.1029,197.4707,197.0652,197.4707,6560.0
2018-09-11 13:00:00,209.48,209.48,209.21,209.39,5800.0,197.5178,197.5178,197.2632,197.4329,5800.0
2018-09-11 13:10:00,209.41,209.52,209.33,209.4,5873.0,197.4518,197.5555,197.3764,197.4424,5873.0
2018-09-11 13:20:00,209.4,209.5,209.3,209.36,4101.0,197.4424,197.5367,197.3481,197.4046,4101.0
2018-09-11 13:30:00,209.41,209.45,209.3,209.36,5800.0,197.4518,197.4895,197.3481,197.4046,5800.0
2018-09-11 13:40:00,209.41,209.41,209.21,209.32,5859.0,197.4518,197.4518,197.2632,197.3669,5859.0
2018-09-11 13:50:00,209.38,209.41,209.24,209.37,4600.0,197.4235,197.4518,197.2915,197.4141,4600.0
2018-09-11 14:00:00,209.32,209.37,209.25,209.29,7157.0,197.3669,197.4141,197.3009,197.3386,7157.0
2018-09-11 14:10:00,209.35,209.58,209.34,209.58,8807.0,197.3952,197.6121,197.3858,197.6121,8807.0
2018-09-11 14:20:00,209.57,209.58,209.43,209.43,6668.0,197.6027,197.6121,197.4707,197.4707,6668.0
2018-09-11 14:30:00,209.42,209.51,209.34,209.38,10855.0,197.4612,197.5461,197.3858,197.4235,10855.0
2018-09-11 14:40:00,209.33,209.46,209.28,209.46,4832.0,197.3764,197.4989,197.3292,197.4989,4832.0
2018-09-11 14:50:00,209.43,209.55,209.36,209.5,5945.0,197.4707,197.5838,197.4046,197.5367,5945.0
2018-09-11 15:00:00,209.48,209.57,209.43,209.57,10413.0,197.5178,197.6027,197.4707,197.6027,10413.0
2018-09-11 15:10:00,209.54,209.6,209.47,209.49,16319.0,197.5744,197.6309,197.5084,197.5272,16319.0
2018-09-11 15:20:00,209.47,209.48,209.33,209.44,9918.0,197.5084,197.5178,197.3764,197.4801,9918.0
2018-09-11 15:30:00,209.39,209.48,209.35,209.36,9062.0,197.4329,197.5178,197.3952,197.4046,9062.0
2018-09-11 15:40:00,209.36,209.41,209.18,209.31,16550.0,197.4046,197.4518,197.2349,197.3575,16550.0
2018-09-11 15:50:00,209.3,209.58,209.25,209.47,55119.0,197.3481,197.6121,197.3009,197.5084,55119.0
2018-09-12 09:30:00,209.42,209.75,208.83,209.05,14028.0,197.4612,197.7724,196.9049,197.1123,14028.0
2018-09-12 09:40:00,208.99,209.39,208.99,209.12,13107.0,197.0558,197.4329,197.0558,197.1784,13107.0
2018-09-12 09:50:00,209.05,209.22,208.9,209.0,14222.0,197.1123,197.2726,196.9709,197.0652,14222.0
2018-09-12 10:00:00,208.99,209.56,208.99,209.25,18692.0,197.0558,197.5932,197.0558,197.3009,18692.0
2018-09-12 10:10:00,209.2,209.35,208.96,209.34,7296.0,197.2538,197.3952,197.0275,197.3858,7296.0
2018-09-12 10:20:00,209.37,209.38,209.07,209.26,103305.0,197.4141,197.4235,197.1312,197.3104,103305.0
2018-09-12 10:30:00,209.16,209.29,208.96,209.25,17038.0,197.2161,197.3386,197.0275,197.3009,17038.0
2018-09-12 10:40:00,209.43,209.43,209.01,209.13,13100.0,197.4707,197.4707,197.0746,197.1878,13100.0
2018-09-12 10:50:00,209.13,209.46,209.1,209.4,23027.0,197.1878,197.4989,197.1595,197.4424,23027.0
2018-09-12 11:00:00,209.33,209.62,209.29,209.31,5727.0,197.3764,197.6498,197.3386,197.3575,5727.0
2018-09-12 11:10:00,209.32,209.92,209.32,209.83,13031.0,197.3669,197.9327,197.3669,197.8478,13031.0
2018-09-12 11:20:00,209.83,210.0,209.83,209.94,12576.0,197.8478,198.0081,197.8478,197.9515,12576.0
2018-09-12 11:30:00,209.96,210.19,209.95,210.0,8187.0,197.9704,198.1873,197.961,198.0081,8187.0
2018-09-12 11:40:00,210.05,210.31,210.05,210.22,19205.0,198.0552,198.3004,198.0552,198.2155,19205.0
2018-09-12 11:50:00,210.2,210.2,209.95,210.15,12149.0,198.1967,198.1967,197.961,198.1495,12149.0
2018-09-12 12:00:00,210.16,210.51,210.16,210.22,8200.0,198.159,198.489,198.159,198.2155,8200.0
2018-09-12 12:10:00,210.24,210.35,210.13,210.28,4555.0,198.2344,198.3381,198.1307,198.2721,4555.0
2018-09-12 12:20:00,210.36,210.46,210.35,210.44,5605.0,198.3475,198.4418,198.3381,198.423,5605.0
2018-09-12 12:30:00,210.42,210.69,210.42,210.53,6450.0,198.4041,198.6587,198.4041,198.5078,6450.0
2018-09-12 12:40:00,210.56,210.81,210.56,210.75,4400.0,198.5361,198.7718,198.5361,198.7153,4400.0
2018-09-12 12:50:00,210.72,210.83,210.58,210.83,4200.0,198.687,198.7907,198.555,198.7907,4200.0
2018-09-12 13:00:00,210.99,211.11,210.92,210.99,9877.0,198.9416,199.0547,198.8756,198.9416,9877.0
2018-09-12 13:10:00,211.01,211.1,210.84,210.85,5367.0,198.9604,199.0453,198.8001,198.8096,5367.0
2018-09-12 13:20:00,210.86,210.92,210.81,210.89,4600.0,198.819,198.8756,198.7718,198.8473,4600.0
2018-09-12 13:30:00,210.89,210.92,210.76,210.83,11601.0,198.8473,198.8756,198.7247,198.7907,11601.0
2018-09-12 13:40:00,210.85,210.87,210.46,210.54,7200.0,198.8096,198.8284,198.4418,198.5173,7200.0
2018-09-12 13:50:00,210.51,210.6,210.45,210.5,9875.0,198.489,198.5738,198.4324,198.4795,9875.0
2018-09-12 14:00:00,210.51,210.56,210.43,210.44,8080.0,198.489,198.5361,198.4135,198.423,8080.0
2018-09-12 14:10:00,210.45,210.51,210.39,210.44,7758.0,198.4324,198.489,198.3758,198.423,7758.0
2018-09-12 14:20:00,210.48,210.65,210.47,210.47,10564.0,198.4607,198.621,198.4513,198.4513,10564.0
2018-09-12 14:30:00,210.49,210.54,210.32,210.48,13718.0,198.4701,198.5173,198.3098,198.4607,13718.0
2018-09-12 14:40:00,210.48,210.48,210.23,210.34,11464.0,198.4607,198.4607,198.225,198.3287,11464.0
2018-09-12 14:50:00,210.28,210.47,210.27,210.45,5754.0,198.2721,198.4513,198.2627,198.4324,5754.0
2018-09-12 15:00:00,210.45,210.71,210.42,210.69,10662.0,198.4324,198.6776,198.4041,198.6587,10662.0
2018-09-12 15:10:00,210.77,210.78,210.5,210.54,16867.0,198.7341,198.7436,198.4795,198.5173,16867.0
2018-09-12 15:20:00,210.53,210.54,210.34,210.48,8435.0,198.5078,198.5173,198.3287,198.4607,8435.0
2018-09-12 15:30:00,210.49,210.5,210.28,210.47,14524.0,198.4701,198.4795,198.2721,198.4513,14524.0
2018-09-12 15:40:00,210.47,210.61,210.36,210.43,23316.0,198.4513,198.5833,198.3475,198.4135,23316.0
2018-09-12 15:50:00,210.43,210.54,209.87,210.0,86794.0,198.4135,198.5173,197.8855,198.0081,86794.0
2018-09-13 09:30:00,210.66,211.24,210.66,211.22,20954.0,198.6304,199.1773,198.6304,199.1584,20954.0
2018-09-13 09:40:00,211.24,211.41,210.79,210.95,6686.0,199.1773,199.3376,198.753,198.9039,6686.0
2018-09-13 09:50:00,210.94,211.07,210.58,210.81,9022.0,198.8944,199.017,198.555,198.7718,9022.0
2018-09-13 10:00:00,210.75,211.05,210.18,210.18,7009.0,198.7153,198.9981,198.1778,198.1778,7009.0
2018-09-13 10:10:00,210.23,210.41,210.01,210.27,8383.0,198.225,198.3947,198.0175,198.2627,8383.0
2018-09-13 10:20:00,210.25,210.46,210.06,210.19,6360.0,198.2438,198.4418,198.0647,198.1873,6360.0
2018-09-13 10:30:00,210.25,210.4,209.88,210.05,9258.0,198.2438,198.3853,197.895,198.0552,9258.0
2018-09-13 10:40:00,209.91,210.39,209.91,210.14,7742.0,197.9232,198.3758,197.9232,198.1401,7742.0
2018-09-13 10:50:00,210.17,210.48,210.15,210.45,15195.0,198.1684,198.4607,198.1495,198.4324,15195.0
2018-09-13 11:00:00,210.46,211.01,210.31,210.9,22811.0,198.4418,198.9604,198.3004,198.8567,22811.0
2018-09-13 11:10:00,210.93,211.19,210.84,210.92,9843.0,198.885,199.1301,198.8001,198.8756,9843.0
2018-09-13 11:20:00,210.84,210.92,210.41,210.48,15800.0,198.8001,198.8756,198.3947,198.4607,15800.0
2018-09-13 11:30:00,210.58,210.82,210.53,210.81,13794.0,198.555,198.7813,198.5078,198.7718,13794.0
2018-09-13 11:40:00,210.76,210.87,210.54,210.74,21542.0,198.7247,198.8284,198.5173,198.7058,21542.0
2018-09-13 11:50:00,210.79,211.28,210.74,211.28,5800.0,198.753,199.215,198.7058,199.215,5800.0
2018-09-13 12:00:00,211.38,211.44,210.94,211.06,5964.0,199.3093,199.3659,198.8944,199.0076,5964.0
2018-09-13 12:10:00,211.1,211.49,211.1,211.39,2544.0,199.0453,199.413,199.0453,199.3187,2544.0
2018-09-13 12:20:00,211.47,211.64,211.39,211.54,10545.0,199.3942,199.5544,199.3187,199.4602,10545.0
2018-09-13 12:30:00,211.51,211.63,211.47,211.57,3686.0,199.4319,199.545,199.3942,199.4884,3686.0
2018-09-13 12:40:00,211.53,211.53,211.31,211.37,6852.0,199.4507,199.4507,199.2433,199.2999,6852.0
2018-09-13 12:50:00,211.37,211.61,211.37,211.59,13234.0,199.2999,199.5262,199.2999,199.5073,13234.0
2018-09-13 13:00:00,211.54,211.64,211.44,211.44,4889.0,199.4602,199.5544,199.3659,199.3659,4889.0
2018-09-13 13:10:00,211.45,211.79,211.38,211.74,9396.0,199.3753,199.6959,199.3093,199.6487,9396.0
2018-09-13 13:20:00,211.76,211.76,211.5,211.51,3200.0,199.6676,199.6676,199.4224,199.4319,3200.0
2018-09-13 13:30:00,211.63,211.65,211.55,211.59,2972.0,199.545,199.5639,199.4696,199.5073,2972.0
2018-09-13 13:40:00,211.58,211.64,211.51,211.51,3584.0,199.4979,199.5544,199.4319,199.4319,3584.0
2018-09-13 13:50:00,211.5,211.69,211.46,211.57,5525.0,199.4224,199.6016,199.3847,199.4884,5525.0
2018-09-13 14:00:00,211.62,211.77,211.61,211.73,1500.0,199.5356,199.677,199.5262,199.6393,1500.0
2018-09-13 14:10:00,211.71,211.79,211.68,211.69,21524.0,199.6205,199.6959,199.5922,199.6016,21524.0
2018-09-13 14:20:00,211.72,211.95,211.72,211.75,3300.0,199.6299,199.8467,199.6299,199.6582,3300.0
2018-09-13 14:30:00,211.77,211.87,211.76,211.82,6017.0,199.677,199.7713,199.6676,199.7242,6017.0
2018-09-13 14:40:00,211.87,212.02,211.87,212.02,6116.0,199.7713,199.9128,199.7713,199.9128,6116.0
2018-09-13 14:50:00,211.99,212.09,211.92,212.03,7302.0,199.8845,199.9788,199.8185,199.9222,7302.0
2018-09-13 15:00:00,212.02,212.02,211.68,211.75,9791.0,199.9128,199.9128,199.5922,199.6582,9791.0
2018-09-13 15:10:00,211.78,211.89,211.78,211.89,3683.0,199.6865,199.7902,199.6865,199.7902,3683.0
2018-09-13 15:20:00,211.87,211.87,211.7,211.77,7197.0,199.7713,199.7713,199.611,199.677,7197.0
2018-09-13 15:30:00,211.75,211.81,211.69,211.73,13970.0,199.6582,199.7147,199.6016,199.6393,13970.0
2018-09-13 15:40:00,211.74,211.98,211.61,211.95,23307.0,199.6487,199.875,199.5262,199.8467,23307.0
2018-09-13 15:50:00,211.98,212.14,211.77,211.89,47564.0,199.875,200.0259,199.677,199.7902,47564.0
2018-09-14 09:30:00,212.05,212.82,211.86,212.62,53267.0,199.941,200.6671,199.7619,200.4785,53267.0
2018-09-14 09:40:00,212.73,212.99,212.66,212.82,12713.0,200.5822,200.8274,200.5162,200.6671,12713.0
2018-09-14 09:50:00,212.78,213.53,212.78,213.47,13844.0,200.6294,201.3365,200.6294,201.2799,13844.0
2018-09-14 10:00:00,213.68,213.84,213.06,213.11,14685.0,201.478,201.6288,200.8934,200.9405,14685.0
2018-09-14 10:10:00,213.11,213.17,212.89,212.96,15690.0,200.9405,200.9971,200.7331,200.7991,15690.0
2018-09-14 10:20:00,213.0,213.08,212.73,213.06,15763.0,200.8368,200.9122,200.5822,200.8934,15763.0
2018-09-14 10:30:00,213.12,213.2,212.85,212.94,16462.0,200.9499,201.0254,200.6954,200.7802,16462.0
2018-09-14 10:40:00,212.97,213.08,212.9,212.94,14226.0,200.8085,200.9122,200.7425,200.7802,14226.0
2018-09-14 10:50:00,212.96,213.06,212.86,213.0,21395.0,200.7991,200.8934,200.7048,200.8368,21395.0
2018-09-14 11:00:00,213.0,213.52,212.85,213.38,19100.0,200.8368,201.3271,200.6954,201.1951,19100.0
2018-09-14 11:10:00,213.38,213.58,213.36,213.39,11499.0,201.1951,201.3837,201.1762,201.2045,11499.0
2018-09-14 11:20:00,213.32,213.52,213.0,213.47,11574.0,201.1385,201.3271,200.8368,201.2799,11574.0
2018-09-14 11:30:00,213.5,213.57,213.16,213.21,11130.0,201.3082,201.3742,200.9877,201.0348,11130.0
2018-09-14 11:40:00,213.28,213.49,213.28,213.43,9575.0,201.1008,201.2988,201.1008,201.2422,9575.0
2018-09-14 11:50:00,213.42,213.75,213.4,213.75,9269.0,201.2328,201.544,201.2139,201.544,9269.0
2018-09-14 12:00:00,213.76,213.76,213.22,213.43,14097.0,201.5534,201.5534,201.0442,201.2422,14097.0
2018-09-14 12:10:00,213.47,213.72,213.35,213.65,7886.0,201.2799,201.5157,201.1668,201.4497,7886.0
2018-09-14 12:20:00,213.57,213.8,213.45,213.72,7016.0,201.3742,201.5911,201.2611,201.5157,7016.0
2018-09-14 12:30:00,213.72,213.72,213.56,213.59,8171.0,201.5157,201.5157,201.3648,201.3931,8171.0
2018-09-14 12:40:00,213.55,213.71,213.53,213.69,9711.0,201.3554,201.5062,201.3365,201.4874,9711.0
2018-09-14 12:50:00,213.67,213.73,213.57,213.59,11519.0,201.4685,201.5251,201.3742,201.3931,11519.0
2018-09-14 13:00:00,213.56,213.68,213.52,213.55,22772.0,201.3648,201.478,201.3271,201.3554,22772.0
2018-09-14 13:10:00,213.53,213.78,213.48,213.71,7856.0,201.3365,201.5722,201.2894,201.5062,7856.0
2018-09-14 13:20:00,213.7,213.79,213.6,213.6,9699.0,201.4968,201.5817,201.4025,201.4025,9699.0
2018-09-14 13:30:00,213.65,213.69,213.58,213.59,10988.0,201.4497,201.4874,201.3837,201.3931,10988.0
2018-09-14 13:40:00,213.6,213.69,213.59,213.67,11456.0,201.4025,201.4874,201.3931,201.4685,11456.0
2018-09-14 13:50:00,213.69,213.82,213.56,213.77,28494.0,201.4874,201.61,201.3648,201.5628,28494.0
2018-09-14 14:00:00,213.8,213.81,213.58,213.59,8805.0,201.5911,201.6005,201.3837,201.3931,8805.0
2018-09-14 14:10:00,213.59,213.7,213.54,213.58,12126.0,201.3931,201.4968,201.346,201.3837,12126.0
2018-09-14 14:20:00,213.62,213.71,213.57,213.58,13321.0,201.4214,201.5062,201.3742,201.3837,13321.0
2018-09-14 14:30:00,213.59,213.67,213.54,213.59,7327.0,201.3931,201.4685,201.346,201.3931,7327.0
2018-09-14 14:40:00,213.6,213.71,213.57,213.68,16239.0,201.4025,201.5062,201.3742,201.478,16239.0
2018-09-14 14:50:00,213.69,213.69,213.55,213.6,27705.0,201.4874,201.4874,201.3554,201.4025,27705.0
2018-09-14 15:00:00,213.61,213.68,213.59,213.62,14958.0,201.412,201.478,201.3931,201.4214,14958.0
2018-09-14 15:10:00,213.63,213.78,213.63,213.78,10960.0,201.4308,201.5722,201.4308,201.5722,10960.0
2018-09-14 15:20:00,213.75,213.88,213.71,213.73,12248.0,201.544,201.6665,201.5062,201.5251,12248.0
2018-09-14 15:30:00,213.73,213.93,213.72,213.9,16297.0,201.5251,201.7137,201.5157,201.6854,16297.0
2018-09-14 15:40:00,213.88,213.97,213.79,213.95,35942.0,201.6665,201.7514,201.5817,201.7325,35942.0
2018-09-14 15:50:00,213.97,214.04,213.82,213.93,70860.0,201.7514,201.8174,201.61,201.7137,70860.0
2018-09-17 09:30:00,212.88,213.51,212.52,212.69,40426.0,200.7236,201.3177,200.3842,200.5445,40426.0
2018-09-17 09:40:00,212.74,213.1,212.58,212.78,10667.0,200.5916,200.9311,200.4408,200.6294,10667.0
2018-09-17 09:50:00,212.73,213.15,212.59,213.0,14565.0,200.5822,200.9782,200.4502,200.8368,14565.0
2018-09-17 10:00:00,212.98,213.09,212.72,213.09,26853.0,200.8179,200.9216,200.5728,200.9216,26853.0
2018-09-17 10:10:00,213.06,213.1,212.66,213.06,27083.0,200.8934,200.9311,200.5162,200.8934,27083.0
2018-09-17 10:20:00,213.14,213.5,213.1,213.49,31808.0,200.9688,201.3082,200.9311,201.2988,31808.0
2018-09-17 10:30:00,213.54,213.63,213.31,213.58,27835.0,201.346,201.4308,201.1291,201.3837,27835.0
2018-09-17 10:40:00,213.57,213.63,213.31,213.38,21130.0,201.3742,201.4308,201.1291,201.1951,21130.0
2018-09-17 10:50:00,213.39,213.43,212.85,212.85,14290.0,201.2045,201.2422,200.6954,200.6954,14290.0
2018-09-17 11:00:00,212.8,213.21,212.8,213.21,16277.0,200.6482,201.0348,200.6482,201.0348,16277.0
2018-09-17 11:10:00,213.23,213.33,212.97,213.01,17700.0,201.0537,201.1479,200.8085,200.8462,17700.0
2018-09-17 11:20:00,212.98,212.98,212.77,212.81,9809.0,200.8179,200.8179,200.6199,200.6576,9809.0
2018-09-17 11:30:00,212.85,213.15,212.83,213.05,9850.0,200.6954,200.9782,200.6765,200.8839,9850.0
2018-09-17 11:40:00,213.02,213.18,212.99,213.12,7781.0,200.8556,201.0065,200.8274,200.9499,7781.0
2018-09-17 11:50:00,213.15,213.19,212.95,213.0,9194.0,200.9782,201.0159,200.7896,200.8368,9194.0
2018-09-17 12:00:00,213.04,213.07,212.74,212.86,10494.0,200.8745,200.9028,200.5916,200.7048,10494.0
2018-09-17 12:10:00,212.82,212.96,212.81,212.95,25965.0,200.6671,200.7991,200.6576,200.7896,25965.0
2018-09-17 12:20:00,212.95,213.03,212.88,212.88,4600.0,200.7896,200.8651,200.7236,200.7236,4600.0
2018-09-17 12:30:00,212.86,212.9,212.82,212.9,8100.0,200.7048,200.7425,200.6671,200.7425,8100.0
2018-09-17 12:40:00,212.85,212.98,212.83,212.98,4945.0,200.6954,200.8179,200.6765,200.8179,4945.0
2018-09-17 12:50:00,212.99,212.99,212.83,212.87,6725.0,200.8274,200.8274,200.6765,200.7142,6725.0
2018-09-17 13:00:00,212.91,212.95,212.81,212.88,4200.0,200.7519,200.7896,200.6576,200.7236,4200.0
2018-09-17 13:10:00,212.83,212.83,212.47,212.51,3400.0,200.6765,200.6765,200.3371,200.3748,3400.0
2018-09-17 13:20:00,212.49,212.61,212.48,212.49,4899.0,200.3559,200.4691,200.3465,200.3559,4899.0
2018-09-17 13:30:00,212.49,212.49,211.8,211.8,10491.0,200.3559,200.3559,199.7053,199.7053,10491.0
2018-09-17 13:40:00,211.84,212.04,211.72,211.75,10115.0,199.743,199.9316,199.6299,199.6582,10115.0
2018-09-17 13:50:00,211.73,212.11,211.67,212.1,9503.0,199.6393,199.9976,199.5827,199.9882,9503.0
2018-09-17 14:00:00,212.03,212.1,211.96,212.01,8131.0,199.9222,199.9882,199.8562,199.9033,8131.0
2018-09-17 14:10:00,212.02,212.11,211.92,211.96,22459.0,199.9128,199.9976,199.8185,199.8562,22459.0
2018-09-17 14:20:00,211.94,212.01,211.92,211.97,6289.0,199.8373,199.9033,199.8185,199.8656,6289.0
2018-09-17 14:30:00,211.97,212.07,211.92,212.03,7793.0,199.8656,199.9599,199.8185,199.9222,7793.0
2018-09-17 14:40:00,212.07,212.14,212.03,212.06,8619.0,199.9599,200.0259,199.9222,199.9505,8619.0
2018-09-17 14:50:00,212.09,212.09,211.54,211.61,23908.0,199.9788,199.9788,199.4602,199.5262,23908.0
2018-09-17 15:00:00,211.63,211.74,211.61,211.73,34248.0,199.545,199.6487,199.5262,199.6393,34248.0
2018-09-17 15:10:00,211.7,211.8,211.54,211.54,31384.0,199.611,199.7053,199.4602,199.4602,31384.0
2018-09-17 15:20:00,211.5,211.5,211.11,211.24,16102.0,199.4224,199.4224,199.0547,199.1773,16102.0
2018-09-17 15:30:00,211.22,211.41,211.16,211.3,27000.0,199.1584,199.3376,199.1019,199.2339,27000.0
2018-09-17 15:40:00,211.3,211.42,211.2,211.41,43680.0,199.2339,199.347,199.1396,199.3376,43680.0
2018-09-17 15:50:00,211.41,211.43,211.09,211.37,50783.0,199.3376,199.3564,199.0359,199.2999,50783.0
2018-09-18 09:30:00,211.11,212.81,209.78,212.72,19457.0,199.0547,200.6576,197.8007,200.5728,19457.0
2018-09-18 09:40:00,212.86,212.86,212.0,212.0,13425.0,200.7048,200.7048,199.8939,199.8939,13425.0
2018-09-18 09:50:00,212.0,212.69,211.85,212.31,9414.0,199.8939,200.5445,199.7525,200.1862,9414.0
2018-09-18 10:00:00,212.38,212.45,211.68,211.74,20282.0,200.2522,200.3182,199.5922,199.6487,20282.0
2018-09-18 10:10:00,211.63,212.02,211.55,212.02,4102.0,199.545,199.9128,199.4696,199.9128,4102.0
2018-09-18 10:20:00,212.0,212.58,212.0,212.46,4458.0,199.8939,200.4408,199.8939,200.3276,4458.0
2018-09-18 10:30:00,212.52,212.53,212.15,212.25,6340.0,200.3842,200.3936,200.0353,200.1296,6340.0
2018-09-18 10:40:00,212.22,212.79,212.22,212.54,4986.0,200.1013,200.6388,200.1013,200.4031,4986.0
2018-09-18 10:50:00,212.51,212.56,212.35,212.54,6569.0,200.3748,200.4219,200.2239,200.4031,6569.0
2018-09-18 11:00:00,212.61,213.19,212.41,212.84,13581.0,200.4691,201.0159,200.2805,200.6859,13581.0
2018-09-18 11:10:00,212.79,212.89,212.73,212.79,4913.0,200.6388,200.7331,200.5822,200.6388,4913.0
2018-09-18 11:20:00,212.88,213.03,212.88,213.03,3290.0,200.7236,200.8651,200.7236,200.8651,3290.0
2018-09-18 11:30:00,212.97,213.06,212.88,213.06,5260.0,200.8085,200.8934,200.7236,200.8934,5260.0
2018-09-18 11:40:00,213.11,213.19,213.0,213.05,3089.0,200.9405,201.0159,200.8368,200.8839,3089.0
2018-09-18 11:50:00,213.0,213.12,212.96,213.08,7800.0,200.8368,200.9499,200.7991,200.9122,7800.0
2018-09-18 12:00:00,213.09,213.44,213.06,213.32,5948.0,200.9216,201.2517,200.8934,201.1385,5948.0
2018-09-18 12:10:00,213.22,213.22,212.94,212.99,6553.0,201.0442,201.0442,200.7802,200.8274,6553.0
2018-09-18 12:20:00,212.94,213.08,212.94,213.06,13325.0,200.7802,200.9122,200.7802,200.8934,13325.0
2018-09-18 12:30:00,213.06,213.09,212.95,213.0,4700.0,200.8934,200.9216,200.7896,200.8368,4700.0
2018-09-18 12:40:00,213.0,213.16,212.98,213.01,10712.0,200.8368,200.9877,200.8179,200.8462,10712.0
2018-09-18 12:50:00,213.01,213.11,212.99,213.0,4350.0,200.8462,200.9405,200.8274,200.8368,4350.0
2018-09-18 13:00:00,213.04,213.1,212.96,213.1,5898.0,200.8745,200.9311,200.7991,200.9311,5898.0
2018-09-18 13:10:00,213.06,213.13,213.0,213.03,4000.0,200.8934,200.9594,200.8368,200.8651,4000.0
2018-09-18 13:20:00,213.09,213.09,212.96,213.04,8503.0,200.9216,200.9216,200.7991,200.8745,8503.0
2018-09-18 13:30:00,213.04,213.13,212.98,213.12,9250.0,200.8745,200.9594,200.8179,200.9499,9250.0
2018-09-18 13:40:00,213.11,213.15,213.0,213.08,9180.0,200.9405,200.9782,200.8368,200.9122,9180.0
2018-09-18 13:50:00,213.08,213.22,213.07,213.17,10435.0,200.9122,201.0442,200.9028,200.9971,10435.0
2018-09-18 14:00:00,213.14,213.14,212.96,213.02,14947.0,200.9688,200.9688,200.7991,200.8556,14947.0
2018-09-18 14:10:00,213.07,213.18,213.06,213.18,5600.0,200.9028,201.0065,200.8934,201.0065,5600.0
2018-09-18 14:20:00,213.16,213.22,213.06,213.2,5525.0,200.9877,201.0442,200.8934,201.0254,5525.0
2018-09-18 14:30:00,213.23,213.27,213.15,213.15,3907.0,201.0537,201.0914,200.9782,200.9782,3907.0
2018-09-18 14:40:00,213.18,213.26,213.09,213.21,24401.0,201.0065,201.0819,200.9216,201.0348,24401.0
2018-09-18 14:50:00,213.21,213.21,213.06,213.06,5028.0,201.0348,201.0348,200.8934,200.8934,5028.0
2018-09-18 15:00:00,213.1,213.19,213.1,213.15,4888.0,200.9311,201.0159,200.9311,200.9782,4888.0
2018-09-18 15:10:00,213.17,213.19,213.09,213.13,4300.0,200.9971,201.0159,200.9216,200.9594,4300.0
2018-09-18 15:20:00,213.14,213.27,213.13,213.15,5953.0,200.9688,201.0914,200.9594,200.9782,5953.0
2018-09-18 15:30:00,213.15,213.32,213.15,213.28,5862.0,200.9782,201.1385,200.9782,201.1008,5862.0
2018-09-18 15:40:00,213.31,213.56,213.3,213.47,30284.0,201.1291,201.3648,201.1197,201.2799,30284.0
2018-09-18 15:50:00,213.46,213.65,213.41,213.55,51220.0,201.2705,201.4497,201.2234,201.3554,51220.0
2018-09-19 09:30:00,213.64,214.75,212.16,212.94,26803.0,201.4402,202.4869,200.0448,200.7802,26803.0
2018-09-19 09:40:00,212.94,213.15,212.51,212.85,17500.0,200.7802,200.9782,200.3748,200.6954,17500.0
2018-09-19 09:50:00,212.83,213.63,212.68,213.38,27041.0,200.6765,201.4308,200.5351,201.1951,27041.0
2018-09-19 10:00:00,213.33,213.68,213.26,213.49,13797.0,201.1479,201.478,201.0819,201.2988,13797.0
2018-09-19 10:10:00,213.49,213.49,212.54,212.54,11045.0,201.2988,201.2988,200.4031,200.4031,11045.0
2018-09-19 10:20:00,212.53,212.82,212.36,212.52,8863.0,200.3936,200.6671,200.2333,200.3842,8863.0
2018-09-19 10:30:00,212.43,212.53,212.01,212.24,6037.0,200.2993,200.3936,199.9033,200.1202,6037.0
2018-09-19 10:40:00,212.21,212.7,212.02,212.69,8952.0,200.0919,200.5539,199.9128,200.5445,8952.0
2018-09-19 10:50:00,212.72,212.8,212.49,212.79,7112.0,200.5728,200.6482,200.3559,200.6388,7112.0
2018-09-19 11:00:00,212.8,213.37,212.8,213.24,9706.0,200.6482,201.1857,200.6482,201.0631,9706.0
2018-09-19 11:10:00,213.27,213.37,213.05,213.06,15392.0,201.0914,201.1857,200.8839,200.8934,15392.0
2018-09-19 11:20:00,213.09,213.13,212.76,212.98,9901.0,200.9216,200.9594,200.6105,200.8179,9901.0
2018-09-19 11:30:00,213.07,213.23,212.6,212.85,13883.0,200.9028,201.0537,200.4596,200.6954,13883.0
2018-09-19 11:40:00,212.91,212.91,212.51,212.58,10019.0,200.7519,200.7519,200.3748,200.4408,10019.0
2018-09-19 11:50:00,212.57,213.0,212.57,213.0,11069.0,200.4313,200.8368,200.4313,200.8368,11069.0
2018-09-19 12:00:00,213.01,213.2,212.76,212.84,5825.0,200.8462,201.0254,200.6105,200.6859,5825.0
2018-09-19 12:10:00,212.91,213.2,212.69,213.12,11288.0,200.7519,201.0254,200.5445,200.9499,11288.0
2018-09-19 12:20:00,213.18,213.22,212.83,212.84,20701.0,201.0065,201.0442,200.6765,200.6859,20701.0
2018-09-19 12:30:00,212.84,213.04,212.61,212.61,36700.0,200.6859,200.8745,200.4691,200.4691,36700.0
2018-09-19 12:40:00,212.62,212.65,212.38,212.45,23297.0,200.4785,200.5068,200.2522,200.3182,23297.0
2018-09-19 12:50:00,212.45,213.24,212.45,212.98,12351.0,200.3182,201.0631,200.3182,200.8179,12351.0
2018-09-19 13:00:00,213.02,213.09,212.77,212.82,10200.0,200.8556,200.9216,200.6199,200.6671,10200.0
2018-09-19 13:10:00,212.78,213.03,212.72,212.94,9502.0,200.6294,200.8651,200.5728,200.7802,9502.0
2018-09-19 13:20:00,212.98,213.07,212.84,213.05,16842.0,200.8179,200.9028,200.6859,200.8839,16842.0
2018-09-19 13:30:00,213.06,213.23,212.73,212.88,24605.0,200.8934,201.0537,200.5822,200.7236,24605.0
2018-09-19 13:40:00,212.88,213.08,212.85,213.08,17088.0,200.7236,200.9122,200.6954,200.9122,17088.0
2018-09-19 13:50:00,213.06,213.25,212.98,213.13,9502.0,200.8934,201.0725,200.8179,200.9594,9502.0
2018-09-19 14:00:00,213.11,213.28,212.99,213.26,12626.0,200.9405,201.1008,200.8274,201.0819,12626.0
2018-09-19 14:10:00,213.24,213.66,213.18,213.22,7905.0,201.0631,201.4591,201.0065,201.0442,7905.0
2018-09-19 14:20:00,213.21,213.26,212.99,213.07,10451.0,201.0348,201.0819,200.8274,200.9028,10451.0
2018-09-19 14:30:00,213.01,213.16,212.93,213.0,20744.0,200.8462,200.9877,200.7708,200.8368,20744.0
2018-09-19 14:40:00,213.01,213.06,212.8,212.85,20914.0,200.8462,200.8934,200.6482,200.6954,20914.0
2018-09-19 14:50:00,212.85,213.01,212.62,212.68,28660.0,200.6954,200.8462,200.4785,200.5351,28660.0
2018-09-19 15:00:00,212.7,212.98,212.7,212.89,15949.0,200.5539,200.8179,200.5539,200.7331,15949.0
2018-09-19 15:10:00,212.87,212.92,212.64,212.8,17032.0,200.7142,200.7614,200.4973,200.6482,17032.0
2018-09-19 15:20:00,212.83,212.99,212.75,212.82,11715.0,200.6765,200.8274,200.6011,200.6671,11715.0
2018-09-19 15:30:00,212.86,213.02,212.84,212.88,31547.0,200.7048,200.8556,200.6859,200.7236,31547.0
2018-09-19 15:40:00,212.87,213.02,212.85,212.96,68656.0,200.7142,200.8556,200.6954,200.7991,68656.0
2018-09-19 15:50:00,212.96,213.02,212.86,212.99,106483.0,200.7991,200.8556,200.7048,200.8274,106483.0
2018-09-20 09:30:00,213.88,214.05,212.95,213.16,18085.0,201.6665,201.8268,200.7896,200.9877,18085.0
2018-09-20 09:40:00,213.17,213.55,212.88,212.94,7964.0,200.9971,201.3554,200.7236,200.7802,7964.0
2018-09-20 09:50:00,212.86,212.86,212.25,212.27,8731.0,200.7048,200.7048,200.1296,200.1485,8731.0
2018-09-20 10:00:00,212.24,212.43,212.08,212.15,17808.0,200.1202,200.2993,199.9693,200.0353,17808.0
2018-09-20 10:10:00,212.14,212.27,212.03,212.16,22340.0,200.0259,200.1485,199.9222,200.0448,22340.0
2018-09-20 10:20:00,212.18,212.22,211.7,211.73,17167.0,200.0636,200.1013,199.611,199.6393,17167.0
2018-09-20 10:30:00,211.62,212.2,211.62,212.05,17448.0,199.5356,200.0825,199.5356,199.941,17448.0
2018-09-20 10:40:00,212.06,212.24,211.98,212.12,7600.0,199.9505,200.1202,199.875,200.007,7600.0
2018-09-20 10:50:00,212.15,212.23,212.03,212.2,10564.0,200.0353,200.1108,199.9222,200.0825,10564.0
2018-09-20 11:00:00,212.28,212.37,212.07,212.15,8767.0,200.1579,200.2428,199.9599,200.0353,8767.0
2018-09-20 11:10:00,212.14,212.23,212.0,212.1,8687.0,200.0259,200.1108,199.8939,199.9882,8687.0
2018-09-20 11:20:00,212.08,212.29,212.02,212.03,5138.0,199.9693,200.1673,199.9128,199.9222,5138.0
2018-09-20 11:30:00,212.03,212.11,211.9,211.94,23771.0,199.9222,199.9976,199.7996,199.8373,23771.0
2018-09-20 11:40:00,211.95,212.11,211.87,212.11,21526.0,199.8467,199.9976,199.7713,199.9976,21526.0
2018-09-20 11:50:00,212.21,212.3,212.15,212.25,4516.0,200.0919,200.1768,200.0353,200.1296,4516.0
2018-09-20 12:00:00,212.3,212.45,212.29,212.41,1700.0,200.1768,200.3182,200.1673,200.2805,1700.0
2018-09-20 12:10:00,212.46,212.58,212.4,212.5,5600.0,200.3276,200.4408,200.2711,200.3653,5600.0
2018-09-20 12:20:00,212.55,212.71,212.55,212.66,5238.0,200.4125,200.5633,200.4125,200.5162,5238.0
2018-09-20 12:30:00,212.66,212.87,212.64,212.8,7300.0,200.5162,200.7142,200.4973,200.6482,7300.0
2018-09-20 12:40:00,212.85,212.87,212.68,212.8,8402.0,200.6954,200.7142,200.5351,200.6482,8402.0
2018-09-20 12:50:00,212.8,212.93,212.8,212.86,4953.0,200.6482,200.7708,200.6482,200.7048,4953.0
2018-09-20 13:00:00,212.89,213.36,212.89,213.22,9638.0,200.7331,201.1762,200.7331,201.0442,9638.0
2018-09-20 13:10:00,213.14,213.14,212.83,212.88,7580.0,200.9688,200.9688,200.6765,200.7236,7580.0
2018-09-20 13:20:00,212.89,212.94,212.79,212.85,7218.0,200.7331,200.7802,200.6388,200.6954,7218.0
2018-09-20 13:30:00,212.84,212.9,212.82,212.87,4435.0,200.6859,200.7425,200.6671,200.7142,4435.0
2018-09-20 13:40:00,212.88,213.0,212.84,212.86,6300.0,200.7236,200.8368,200.6859,200.7048,6300.0
2018-09-20 13:50:00,212.84,213.1,212.84,213.1,4915.0,200.6859,200.9311,200.6859,200.9311,4915.0
2018-09-20 14:00:00,213.09,213.24,213.01,213.24,7321.0,200.9216,201.0631,200.8462,201.0631,7321.0
2018-09-20 14:10:00,213.26,213.37,213.21,213.24,8827.0,201.0819,201.1857,201.0348,201.0631,8827.0
2018-09-20 14:20:00,213.25,213.29,213.16,213.25,7503.0,201.0725,201.1102,200.9877,201.0725,7503.0
2018-09-20 14:30:00,213.28,213.46,213.28,213.36,8400.0,201.1008,201.2705,201.1008,201.1762,8400.0
2018-09-20 14:40:00,213.37,213.75,213.25,213.74,12207.0,201.1857,201.544,201.0725,201.5345,12207.0
2018-09-20 14:50:00,213.75,213.79,213.54,213.65,12631.0,201.544,201.5817,201.346,201.4497,12631.0
2018-09-20 15:00:00,213.65,213.83,213.55,213.68,12667.0,201.4497,201.6194,201.3554,201.478,12667.0
2018-09-20 15:10:00,213.68,214.0,213.68,213.96,22490.0,201.478,201.7797,201.478,201.742,22490.0
2018-09-20 15:20:00,213.93,214.02,213.58,213.58,14406.0,201.7137,201.7985,201.3837,201.3837,14406.0
2018-09-20 15:30:00,213.62,213.67,213.51,213.54,18161.0,201.4214,201.4685,201.3177,201.346,18161.0
2018-09-20 15:40:00,213.54,213.54,213.07,213.12,47220.0,201.346,201.346,200.9028,200.9499,47220.0
2018-09-20 15:50:00,213.09,213.19,212.97,213.11,95026.0,200.9216,201.0159,200.8085,200.9405,95026.0
2018-09-21 09:30:00,215.0,215.0,212.37,212.66,369955.0,202.7226,202.7226,200.2428,200.5162,369955.0
2018-09-21 09:40:00,212.68,213.88,212.67,213.43,22882.0,200.5351,201.6665,200.5256,201.2422,22882.0
2018-09-21 09:50:00,213.5,213.95,213.01,213.49,18973.0,201.3082,201.7325,200.8462,201.2988,18973.0
2018-09-21 10:00:00,213.25,213.42,213.11,213.38,16679.0,201.0725,201.2328,200.9405,201.1951,16679.0
2018-09-21 10:10:00,213.35,213.42,213.15,213.26,24418.0,201.1668,201.2328,200.9782,201.0819,24418.0
2018-09-21 10:20:00,213.15,213.3,212.78,212.79,6074.0,200.9782,201.1197,200.6294,200.6388,6074.0
2018-09-21 10:30:00,212.84,213.15,212.57,212.96,22585.0,200.6859,200.9782,200.4313,200.7991,22585.0
2018-09-21 10:40:00,212.95,212.98,212.72,212.85,48540.0,200.7896,200.8179,200.5728,200.6954,48540.0
2018-09-21 10:50:00,212.78,213.14,212.68,213.03,23741.0,200.6294,200.9688,200.5351,200.8651,23741.0
2018-09-21 11:00:00,213.03,213.05,212.65,212.78,13617.0,200.8651,200.8839,200.5068,200.6294,13617.0
2018-09-21 11:10:00,212.85,212.85,212.67,212.79,17899.0,200.6954,200.6954,200.5256,200.6388,17899.0
2018-09-21 11:20:00,212.79,212.79,212.19,212.3,20858.0,200.6388,200.6388,200.073,200.1768,20858.0
2018-09-21 11:30:00,212.22,212.22,212.0,212.1,15518.0,200.1013,200.1013,199.8939,199.9882,15518.0
2018-09-21 11:40:00,212.09,212.51,212.01,212.5,20959.0,199.9788,200.3748,199.9033,200.3653,20959.0
2018-09-21 11:50:00,212.4,212.4,212.02,212.08,6095.0,200.2711,200.2711,199.9128,199.9693,6095.0
2018-09-21 12:00:00,212.09,212.18,211.85,211.86,8454.0,199.9788,200.0636,199.7525,199.7619,8454.0
2018-09-21 12:10:00,211.85,212.0,211.77,211.96,18182.0,199.7525,199.8939,199.677,199.8562,18182.0
2018-09-21 12:20:00,211.96,212.0,211.84,211.88,23412.0,199.8562,199.8939,199.743,199.7807,23412.0
2018-09-21 12:30:00,211.88,211.89,211.33,211.33,9053.0,199.7807,199.7902,199.2622,199.2622,9053.0
2018-09-21 12:40:00,211.32,211.37,211.32,211.33,3007.0,199.2527,199.2999,199.2527,199.2622,3007.0
2018-09-21 12:50:00,211.32,211.38,210.84,210.89,10954.0,199.2527,199.3093,198.8001,198.8473,10954.0
2018-09-21 13:00:00,210.87,210.87,210.52,210.54,7308.0,198.8284,198.8284,198.4984,198.5173,7308.0
2018-09-21 13:10:00,210.56,211.08,210.39,211.08,29838.0,198.5361,199.0264,198.3758,199.0264,29838.0
2018-09-21 13:20:00,211.07,211.07,210.57,210.8,6790.0,199.017,199.017,198.5456,198.7624,6790.0
2018-09-21 13:30:00,210.73,210.87,210.72,210.86,4219.0,198.6964,198.8284,198.687,198.819,4219.0
2018-09-21 13:40:00,210.87,210.97,210.81,210.97,7193.0,198.8284,198.9227,198.7718,198.9227,7193.0
2018-09-21 13:50:00,210.98,211.13,210.86,211.11,4790.0,198.9321,199.0736,198.819,199.0547,4790.0
2018-09-21 14:00:00,211.12,211.31,211.11,211.14,5966.0,199.0641,199.2433,199.0547,199.083,5966.0
2018-09-21 14:10:00,211.14,211.14,210.77,210.8,18026.0,199.083,199.083,198.7341,198.7624,18026.0
2018-09-21 14:20:00,210.8,211.14,210.76,211.08,10012.0,198.7624,199.083,198.7247,199.0264,10012.0
2018-09-21 14:30:00,211.12,211.17,211.08,211.08,7278.0,199.0641,199.1113,199.0264,199.0264,7278.0
2018-09-21 14:40:00,211.06,211.17,211.0,211.17,15760.0,199.0076,199.1113,198.951,199.1113,15760.0
2018-09-21 14:50:00,211.17,211.43,211.16,211.38,45073.0,199.1113,199.3564,199.1019,199.3093,45073.0
2018-09-21 15:00:00,211.36,211.58,211.32,211.57,11040.0,199.2904,199.4979,199.2527,199.4884,11040.0
2018-09-21 15:10:00,211.57,211.58,211.47,211.53,18782.0,199.4884,199.4979,199.3942,199.4507,18782.0
2018-09-21 15:20:00,211.54,211.61,211.5,211.54,18971.0,199.4602,199.5262,199.4224,199.4602,18971.0
2018-09-21 15:30:00,211.54,211.71,211.53,211.57,20050.0,199.4602,199.6205,199.4507,199.4884,20050.0
2018-09-21 15:40:00,211.6,211.7,211.46,211.59,33508.0,199.5167,199.611,199.3847,199.5073,33508.0
2018-09-21 15:50:00,211.58,211.71,211.4,211.56,116315.0,199.4979,199.6205,199.3282,199.479,116315.0
2018-09-24 09:30:00,210.49,210.49,209.3,209.99,27870.0,198.4701,198.4701,197.3481,197.9987,27870.0
2018-09-24 09:40:00,210.36,210.36,209.63,209.92,15375.0,198.3475,198.3475,197.6592,197.9327,15375.0
2018-09-24 09:50:00,209.98,210.27,209.74,210.2,8686.0,197.9892,198.2627,197.7629,198.1967,8686.0
2018-09-24 10:00:00,210.12,210.2,209.9,209.99,13326.0,198.1212,198.1967,197.9138,197.9987,13326.0
2018-09-24 10:10:00,209.94,210.12,209.74,209.83,17578.0,197.9515,198.1212,197.7629,197.8478,17578.0
2018-09-24 10:20:00,209.75,209.88,209.24,209.36,8560.0,197.7724,197.895,197.2915,197.4046,8560.0
2018-09-24 10:30:00,209.3,209.5,209.12,209.13,11958.0,197.3481,197.5367,197.1784,197.1878,11958.0
2018-09-24 10:40:00,209.14,209.63,209.08,209.35,8194.0,197.1972,197.6592,197.1406,197.3952,8194.0
2018-09-24 10:50:00,209.37,210.03,209.22,210.03,14432.0,197.4141,198.0364,197.2726,198.0364,14432.0
2018-09-24 11:00:00,210.05,210.45,210.04,210.2,16127.0,198.0552,198.4324,198.0458,198.1967,16127.0
2018-09-24 11:10:00,210.17,210.65,210.08,210.61,7572.0,198.1684,198.621,198.0835,198.5833,7572.0
2018-09-24 11:20:00,210.61,210.86,210.53,210.77,8289.0,198.5833,198.819,198.5078,198.7341,8289.0
2018-09-24 11:30:00,210.8,210.85,210.66,210.85,16293.0,198.7624,198.8096,198.6304,198.8096,16293.0
2018-09-24 11:40:00,210.85,210.95,210.75,210.91,4927.0,198.8096,198.9039,198.7153,198.8661,4927.0
2018-09-24 11:50:00,210.86,211.01,210.81,210.87,3955.0,198.819,198.9604,198.7718,198.8284,3955.0
2018-09-24 12:00:00,210.88,210.9,210.72,210.72,9901.0,198.8378,198.8567,198.687,198.687,9901.0
2018-09-24 12:10:00,210.72,210.84,210.71,210.71,5403.0,198.687,198.8001,198.6776,198.6776,5403.0
2018-09-24 12:20:00,210.72,210.85,210.67,210.77,11550.0,198.687,198.8096,198.6398,198.7341,11550.0
2018-09-24 12:30:00,210.79,210.89,210.73,210.89,11665.0,198.753,198.8473,198.6964,198.8473,11665.0
2018-09-24 12:40:00,210.87,210.95,210.82,210.95,3716.0,198.8284,198.9039,198.7813,198.9039,3716.0
2018-09-24 12:50:00,210.95,210.95,210.59,210.7,5209.0,198.9039,198.9039,198.5644,198.6681,5209.0
2018-09-24 13:00:00,210.74,210.9,210.72,210.89,4300.0,198.7058,198.8567,198.687,198.8473,4300.0
2018-09-24 13:10:00,210.87,210.96,210.8,210.86,3744.0,198.8284,198.9133,198.7624,198.819,3744.0
2018-09-24 13:20:00,210.86,211.0,210.78,210.83,8146.0,198.819,198.951,198.7436,198.7907,8146.0
2018-09-24 13:30:00,210.84,211.12,210.84,211.06,4826.0,198.8001,199.0641,198.8001,199.0076,4826.0
2018-09-24 13:40:00,211.09,211.09,210.97,211.02,4555.0,199.0359,199.0359,198.9227,198.9699,4555.0
2018-09-24 13:50:00,211.05,211.17,210.96,211.17,6892.0,198.9981,199.1113,198.9133,199.1113,6892.0
2018-09-24 14:00:00,211.2,211.26,211.01,211.09,15482.0,199.1396,199.1961,198.9604,199.0359,15482.0
2018-09-24 14:10:00,211.11,211.21,211.05,211.05,7804.0,199.0547,199.149,198.9981,198.9981,7804.0
2018-09-24 14:20:00,211.06,211.07,210.65,210.65,7620.0,199.0076,199.017,198.621,198.621,7620.0
2018-09-24 14:30:00,210.69,210.75,210.57,210.57,5323.0,198.6587,198.7153,198.5456,198.5456,5323.0
2018-09-24 14:40:00,210.54,210.54,210.33,210.37,2665.0,198.5173,198.5173,198.3193,198.357,2665.0
2018-09-24 14:50:00,210.33,210.45,210.3,210.35,5692.0,198.3193,198.4324,198.291,198.3381,5692.0
2018-09-24 15:00:00,210.33,210.45,210.31,210.35,4566.0,198.3193,198.4324,198.3004,198.3381,4566.0
2018-09-24 15:10:00,210.4,210.47,210.33,210.45,8032.0,198.3853,198.4513,198.3193,198.4324,8032.0
2018-09-24 15:20:00,210.47,210.56,210.44,210.55,4432.0,198.4513,198.5361,198.423,198.5267,4432.0
2018-09-24 15:30:00,210.48,210.53,210.33,210.36,7817.0,198.4607,198.5078,198.3193,198.3475,7817.0
2018-09-24 15:40:00,210.37,210.45,210.3,210.36,14417.0,198.357,198.4324,198.291,198.3475,14417.0
2018-09-24 15:50:00,210.37,210.47,210.28,210.31,66388.0,198.357,198.4513,198.2721,198.3004,66388.0
2018-09-25 09:30:00,210.22,210.92,210.03,210.6,18515.0,198.2155,198.8756,198.0364,198.5738,18515.0
2018-09-25 09:40:00,210.52,210.7,209.85,209.85,6100.0,198.4984,198.6681,197.8667,197.8667,6100.0
2018-09-25 09:50:00,209.78,209.8,208.55,208.72,66091.0,197.8007,197.8195,196.6409,196.8012,66091.0
2018-09-25 10:00:00,208.7,209.32,208.68,208.94,18847.0,196.7823,197.3669,196.7635,197.0086,18847.0
2018-09-25 10:10:00,208.95,208.96,208.13,208.31,35585.0,197.0181,197.0275,196.2449,196.4146,35585.0
2018-09-25 10:20:00,208.38,208.75,208.37,208.59,10096.0,196.4806,196.8295,196.4712,196.6786,10096.0
2018-09-25 10:30:00,208.57,208.79,208.4,208.68,90962.0,196.6598,196.8672,196.4995,196.7635,90962.0
2018-09-25 10:40:00,208.71,208.79,208.3,208.3,6385.0,196.7918,196.8672,196.4052,196.4052,6385.0
2018-09-25 10:50:00,208.33,208.4,207.91,207.91,14117.0,196.4335,196.4995,196.0374,196.0374,14117.0
2018-09-25 11:00:00,207.89,208.25,207.89,208.14,32045.0,196.0186,196.358,196.0186,196.2543,32045.0
2018-09-25 11:10:00,208.14,208.21,207.98,208.05,8374.0,196.2543,196.3203,196.1035,196.1695,8374.0
2018-09-25 11:20:00,208.02,208.1,207.79,208.0,15557.0,196.1412,196.2166,195.9243,196.1223,15557.0
2018-09-25 11:30:00,208.0,208.19,207.94,208.16,45142.0,196.1223,196.3015,196.0657,196.2732,45142.0
2018-09-25 11:40:00,208.22,208.66,208.16,208.54,14730.0,196.3297,196.7446,196.2732,196.6315,14730.0
2018-09-25 11:50:00,208.53,208.66,208.35,208.4,13450.0,196.622,196.7446,196.4523,196.4995,13450.0
2018-09-25 12:00:00,208.39,208.45,208.28,208.33,7845.0,196.49,196.5466,196.3863,196.4335,7845.0
2018-09-25 12:10:00,208.37,208.39,208.08,208.22,11641.0,196.4712,196.49,196.1977,196.3297,11641.0
2018-09-25 12:20:00,208.25,208.3,208.19,208.19,7905.0,196.358,196.4052,196.3015,196.3015,7905.0
2018-09-25 12:30:00,208.19,208.28,208.03,208.22,28322.0,196.3015,196.3863,196.1506,196.3297,28322.0
2018-09-25 12:40:00,208.22,208.31,207.71,207.71,16539.0,196.3297,196.4146,195.8489,195.8489,16539.0
2018-09-25 12:50:00,207.67,207.68,207.46,207.52,6429.0,195.8112,195.8206,195.6131,195.6697,6429.0
2018-09-25 13:00:00,207.5,207.61,207.45,207.58,18110.0,195.6509,195.7546,195.6037,195.7263,18110.0
2018-09-25 13:10:00,207.59,207.7,207.55,207.63,16638.0,195.7357,195.8394,195.698,195.7734,16638.0
2018-09-25 13:20:00,207.66,207.67,207.06,207.07,17099.0,195.8017,195.8112,195.236,195.2454,17099.0
2018-09-25 13:30:00,207.1,207.12,206.69,206.9,9521.0,195.2737,195.2926,194.8871,195.0851,9521.0
2018-09-25 13:40:00,206.89,207.02,206.63,206.97,15768.0,195.0757,195.1983,194.8305,195.1511,15768.0
2018-09-25 13:50:00,207.0,207.3,206.98,207.14,19867.0,195.1794,195.4623,195.1606,195.3114,19867.0
2018-09-25 14:00:00,207.18,207.39,207.04,207.39,14836.0,195.3491,195.5471,195.2171,195.5471,14836.0
2018-09-25 14:10:00,207.42,207.48,207.15,207.15,9995.0,195.5754,195.632,195.3208,195.3208,9995.0
2018-09-25 14:20:00,207.12,207.22,206.87,206.94,31441.0,195.2926,195.3869,195.0568,195.1228,31441.0
2018-09-25 14:30:00,206.91,206.93,206.38,206.76,81438.0,195.0946,195.1134,194.5948,194.9531,81438.0
2018-09-25 14:40:00,206.77,206.9,206.44,206.57,16565.0,194.9625,195.0851,194.6514,194.774,16565.0
2018-09-25 14:50:00,206.57,207.11,206.57,207.09,18461.0,194.774,195.2831,194.774,195.2643,18461.0
2018-09-25 15:00:00,207.11,207.15,206.9,207.02,14335.0,195.2831,195.3208,195.0851,195.1983,14335.0
2018-09-25 15:10:00,207.02,207.02,206.86,206.91,22239.0,195.1983,195.1983,195.0474,195.0946,22239.0
2018-09-25 15:20:00,206.9,207.18,206.86,207.13,31624.0,195.0851,195.3491,195.0474,195.302,31624.0
2018-09-25 15:30:00,207.12,207.22,207.06,207.12,50267.0,195.2926,195.3869,195.236,195.2926,50267.0
2018-09-25 15:40:00,207.12,207.13,206.85,207.06,97253.0,195.2926,195.302,195.038,195.236,97253.0
2018-09-25 15:50:00,207.03,207.03,206.63,206.82,105327.0,195.2077,195.2077,194.8305,195.0097,105327.0
2018-09-26 09:30:00,206.62,206.95,205.99,205.99,24943.0,194.8211,195.1323,194.2271,194.2271,24943.0
2018-09-26 09:40:00,206.02,206.2,205.59,205.77,13092.0,194.2554,194.4251,193.8499,194.0197,13092.0
2018-09-26 09:50:00,205.76,205.76,204.74,205.5,24761.0,194.0102,194.0102,193.0485,193.7651,24761.0
2018-09-26 10:00:00,205.65,206.04,205.2,205.2,32803.0,193.9065,194.2742,193.4822,193.4822,32803.0
2018-09-26 10:10:00,205.23,205.87,205.21,205.79,15654.0,193.5105,194.1139,193.4916,194.0385,15654.0
2018-09-26 10:20:00,205.82,205.87,205.35,205.44,13707.0,194.0668,194.1139,193.6236,193.7085,13707.0
2018-09-26 10:30:00,205.39,205.99,205.36,205.94,11100.0,193.6614,194.2271,193.6331,194.1799,11100.0
2018-09-26 10:40:00,205.98,206.0,205.75,205.85,15645.0,194.2177,194.2365,194.0008,194.0951,15645.0
2018-09-26 10:50:00,205.81,206.0,205.79,205.91,17726.0,194.0574,194.2365,194.0385,194.1517,17726.0
2018-09-26 11:00:00,205.92,206.05,205.82,206.02,16802.0,194.1611,194.2837,194.0668,194.2554,16802.0
2018-09-26 11:10:00,206.06,206.2,205.91,206.0,26131.0,194.2931,194.4251,194.1517,194.2365,26131.0
2018-09-26 11:20:00,206.05,206.07,205.87,205.97,20071.0,194.2837,194.3025,194.1139,194.2082,20071.0
2018-09-26 11:30:00,206.03,206.19,205.99,206.05,7814.0,194.2648,194.4157,194.2271,194.2837,7814.0
2018-09-26 11:40:00,206.09,206.27,206.01,206.18,10186.0,194.3214,194.4911,194.2459,194.4062,10186.0
2018-09-26 11:50:00,206.16,206.33,206.04,206.3,10030.0,194.3874,194.5477,194.2742,194.5194,10030.0
2018-09-26 12:00:00,206.32,206.32,206.05,206.06,6511.0,194.5382,194.5382,194.2837,194.2931,6511.0
2018-09-26 12:10:00,206.1,206.1,205.92,205.96,16900.0,194.3308,194.3308,194.1611,194.1988,16900.0
2018-09-26 12:20:00,205.96,206.02,205.94,206.0,8775.0,194.1988,194.2554,194.1799,194.2365,8775.0
2018-09-26 12:30:00,205.99,206.19,205.98,206.15,15691.0,194.2271,194.4157,194.2177,194.378,15691.0
2018-09-26 12:40:00,206.21,206.23,206.15,206.19,5646.0,194.4345,194.4534,194.378,194.4157,5646.0
2018-09-26 12:50:00,206.25,206.4,206.22,206.29,5865.0,194.4722,194.6137,194.444,194.51,5865.0
2018-09-26 13:00:00,206.32,206.45,206.32,206.39,6473.0,194.5382,194.6608,194.5382,194.6042,6473.0
2018-09-26 13:10:00,206.39,206.42,206.28,206.34,9096.0,194.6042,194.6325,194.5005,194.5571,9096.0
2018-09-26 13:20:00,206.36,206.4,206.21,206.32,9443.0,194.576,194.6137,194.4345,194.5382,9443.0
2018-09-26 13:30:00,206.31,206.36,206.18,206.19,5700.0,194.5288,194.576,194.4062,194.4157,5700.0
2018-09-26 13:40:00,206.19,206.24,206.09,206.11,4997.0,194.4157,194.4628,194.3214,194.3402,4997.0
2018-09-26 13:50:00,206.11,206.15,205.95,206.06,19639.0,194.3402,194.378,194.1894,194.2931,19639.0
2018-09-26 14:00:00,206.26,206.38,206.0,206.18,10324.0,194.4817,194.5948,194.2365,194.4062,10324.0
2018-09-26 14:10:00,206.23,206.67,206.2,206.63,15742.0,194.4534,194.8683,194.4251,194.8305,15742.0
2018-09-26 14:20:00,206.64,206.96,206.62,206.96,16593.0,194.84,195.1417,194.8211,195.1417,16593.0
2018-09-26 14:30:00,206.96,207.03,206.67,206.77,15601.0,195.1417,195.2077,194.8683,194.9625,15601.0
2018-09-26 14:40:00,206.74,206.79,206.25,206.34,12099.0,194.9343,194.9814,194.4722,194.5571,12099.0
2018-09-26 14:50:00,206.36,206.37,206.22,206.25,6164.0,194.576,194.5854,194.444,194.4722,6164.0
2018-09-26 15:00:00,206.25,206.25,205.86,206.02,15107.0,194.4722,194.4722,194.1045,194.2554,15107.0
2018-09-26 15:10:00,206.08,206.15,206.03,206.1,14174.0,194.3119,194.378,194.2648,194.3308,14174.0
2018-09-26 15:20:00,206.12,206.31,205.99,206.16,48134.0,194.3497,194.5288,194.2271,194.3874,48134.0
2018-09-26 15:30:00,206.16,206.2,205.74,205.92,73652.0,194.3874,194.4251,193.9914,194.1611,73652.0
2018-09-26 15:40:00,205.93,205.95,204.8,204.86,72820.0,194.1705,194.1894,193.105,193.1616,72820.0
2018-09-26 15:50:00,204.84,205.29,204.75,205.29,95657.0,193.1428,193.5671,193.0579,193.5671,95657.0
2018-09-27 09:30:00,205.99,206.94,205.01,205.69,26674.0,194.2271,195.1228,193.3031,193.9442,26674.0
2018-09-27 09:40:00,205.94,206.28,205.58,205.74,14770.0,194.1799,194.5005,193.8405,193.9914,14770.0
2018-09-27 09:50:00,205.68,206.16,205.55,206.12,9326.0,193.9348,194.3874,193.8122,194.3497,9326.0
2018-09-27 10:00:00,206.02,206.3,205.9,206.17,9500.0,194.2554,194.5194,194.1422,194.3968,9500.0
2018-09-27 10:10:00,206.11,206.22,205.78,206.06,19883.0,194.3402,194.444,194.0291,194.2931,19883.0
2018-09-27 10:20:00,206.07,206.08,205.56,205.56,5001.0,194.3025,194.3119,193.8216,193.8216,5001.0
2018-09-27 10:30:00,205.61,205.95,205.59,205.78,7472.0,193.8688,194.1894,193.8499,194.0291,7472.0
2018-09-27 10:40:00,205.82,206.09,205.59,206.04,22320.0,194.0668,194.3214,193.8499,194.2742,22320.0
2018-09-27 10:50:00,206.03,206.05,205.75,206.0,16480.0,194.2648,194.2837,194.0008,194.2365,16480.0
2018-09-27 11:00:00,206.06,206.19,205.89,205.94,23555.0,194.2931,194.4157,194.1328,194.1799,23555.0
2018-09-27 11:10:00,205.94,205.94,205.51,205.66,8802.0,194.1799,194.1799,193.7745,193.9159,8802.0
2018-09-27 11:20:00,205.62,205.65,205.43,205.48,38213.0,193.8782,193.9065,193.6991,193.7462,38213.0
2018-09-27 11:30:00,205.45,205.55,205.27,205.51,17105.0,193.7179,193.8122,193.5482,193.7745,17105.0
2018-09-27 11:40:00,205.51,205.64,205.48,205.57,11663.0,193.7745,193.8971,193.7462,193.8311,11663.0
2018-09-27 11:50:00,205.54,205.77,205.48,205.73,7885.0,193.8028,194.0197,193.7462,193.9819,7885.0
2018-09-27 12:00:00,205.7,205.89,205.7,205.75,8812.0,193.9536,194.1328,193.9536,194.0008,8812.0
2018-09-27 12:10:00,205.68,206.02,205.68,205.98,10643.0,193.9348,194.2554,193.9348,194.2177,10643.0
2018-09-27 12:20:00,205.96,206.0,205.66,205.88,6616.0,194.1988,194.2365,193.9159,194.1234,6616.0
2018-09-27 12:30:00,205.85,205.9,205.73,205.75,7050.0,194.0951,194.1422,193.9819,194.0008,7050.0
2018-09-27 12:40:00,205.79,205.88,205.79,205.84,8506.0,194.0385,194.1234,194.0385,194.0857,8506.0
2018-09-27 12:50:00,205.84,205.87,205.6,205.6,13914.0,194.0857,194.1139,193.8594,193.8594,13914.0
2018-09-27 13:00:00,205.53,205.65,205.44,205.63,15519.0,193.7934,193.9065,193.7085,193.8876,15519.0
2018-09-27 13:10:00,205.63,205.63,205.43,205.51,13475.0,193.8876,193.8876,193.6991,193.7745,13475.0
2018-09-27 13:20:00,205.51,205.51,205.17,205.48,13895.0,193.7745,193.7745,193.4539,193.7462,13895.0
2018-09-27 13:30:00,205.48,205.51,205.38,205.44,7732.0,193.7462,193.7745,193.6519,193.7085,7732.0
2018-09-27 13:40:00,205.41,205.41,205.28,205.35,12900.0,193.6802,193.6802,193.5576,193.6236,12900.0
2018-09-27 13:50:00,205.32,205.36,205.21,205.24,8952.0,193.5953,193.6331,193.4916,193.5199,8952.0
2018-09-27 14:00:00,205.22,205.32,205.18,205.32,25374.0,193.5011,193.5953,193.4633,193.5953,25374.0
2018-09-27 14:10:00,205.31,205.35,205.12,205.12,11730.0,193.5859,193.6236,193.4068,193.4068,11730.0
2018-09-27 14:20:00,205.13,205.23,205.08,205.1,7390.0,193.4162,193.5105,193.3691,193.3879,7390.0
2018-09-27 14:30:00,205.1,205.25,205.0,205.01,9464.0,193.3879,193.5293,193.2936,193.3031,9464.0
2018-09-27 14:40:00,205.03,205.08,204.85,204.92,15723.0,193.3219,193.3691,193.1522,193.2182,15723.0
2018-09-27 14:50:00,204.91,204.94,204.65,204.65,6863.0,193.2088,193.237,192.9636,192.9636,6863.0
2018-09-27 15:00:00,204.7,204.73,204.44,204.49,18801.0,193.0108,193.039,192.7656,192.8127,18801.0
2018-09-27 15:10:00,204.5,204.59,204.42,204.5,8504.0,192.8222,192.907,192.7467,192.8222,8504.0
2018-09-27 15:20:00,204.51,204.56,204.33,204.37,12167.0,192.8316,192.8787,192.6619,192.6996,12167.0
2018-09-27 15:30:00,204.38,204.55,204.29,204.46,23475.0,192.709,192.8693,192.6242,192.7845,23475.0
2018-09-27 15:40:00,204.47,204.55,204.2,204.21,33637.0,192.7939,192.8693,192.5393,192.5487,33637.0
2018-09-27 15:50:00,204.23,204.32,203.87,203.98,142055.0,192.5676,192.6525,192.2282,192.3319,142055.0
2018-09-28 09:30:00,202.9,203.88,201.77,202.1,37138.0,191.3135,192.2376,190.2481,190.5592,37138.0
2018-09-28 09:40:00,202.05,202.16,201.13,201.22,37144.0,190.5121,190.6158,189.6446,189.7295,37144.0
2018-09-28 09:50:00,201.18,201.27,200.56,200.91,49126.0,189.6918,189.7766,189.1072,189.4372,49126.0
2018-09-28 10:00:00,200.95,201.01,200.5,200.57,48157.0,189.4749,189.5315,189.0506,189.1166,48157.0
2018-09-28 10:10:00,200.55,200.76,200.28,200.4,42427.0,189.0977,189.2957,188.8432,188.9563,42427.0
2018-09-28 10:20:00,200.4,200.43,199.61,199.99,33493.0,188.9563,188.9846,188.2114,188.5697,33493.0
2018-09-28 10:30:00,200.0,200.07,199.75,200.0,37406.0,188.5791,188.6451,188.3434,188.5791,37406.0
2018-09-28 10:40:00,199.97,200.39,199.87,200.28,55862.0,188.5509,188.9469,188.4566,188.8432,55862.0
2018-09-28 10:50:00,200.3,200.68,200.26,200.62,32212.0,188.862,189.2203,188.8243,189.1637,32212.0
2018-09-28 11:00:00,200.63,200.83,200.5,200.53,17513.0,189.1732,189.3617,189.0506,189.0789,17513.0
2018-09-28 11:10:00,200.52,200.55,200.36,200.45,16625.0,189.0694,189.0977,188.9186,189.0034,16625.0
2018-09-28 11:20:00,200.47,200.49,199.91,199.97,23887.0,189.0223,189.0412,188.4943,188.5509,23887.0
2018-09-28 11:30:00,199.94,200.02,199.61,199.61,26547.0,188.5226,188.598,188.2114,188.2114,26547.0
2018-09-28 11:40:00,199.61,199.69,199.37,199.53,38680.0,188.2114,188.2868,187.9851,188.136,38680.0
2018-09-28 11:50:00,199.54,199.68,199.12,199.25,36471.0,188.1454,188.2774,187.7494,187.872,36471.0
2018-09-28 12:00:00,199.33,199.38,198.67,198.67,35547.0,187.9474,187.9945,187.3251,187.3251,35547.0
2018-09-28 12:10:00,198.72,198.76,198.46,198.61,48388.0,187.3722,187.41,187.1271,187.2685,48388.0
2018-09-28 12:20:00,198.61,198.61,197.75,197.81,39283.0,187.2685,187.2685,186.4576,186.5142,39283.0
2018-09-28 12:30:00,197.78,198.27,197.42,198.15,54612.0,186.4859,186.9479,186.1465,186.8348,54612.0
2018-09-28 12:40:00,198.12,198.28,197.41,197.42,33301.0,186.8065,186.9574,186.137,186.1465,33301.0
2018-09-28 12:50:00,197.33,197.6,197.23,197.47,50347.0,186.0616,186.3162,185.9673,186.1936,50347.0
2018-09-28 13:00:00,197.44,197.47,197.14,197.14,29103.0,186.1653,186.1936,185.8825,185.8825,29103.0
2018-09-28 13:10:00,197.19,197.39,197.07,197.18,36730.0,185.9296,186.1182,185.8165,185.9202,36730.0
2018-09-28 13:20:00,197.23,197.24,197.07,197.14,17704.0,185.9673,185.9768,185.8165,185.8825,17704.0
2018-09-28 13:30:00,197.14,197.41,197.03,197.22,31074.0,185.8825,186.137,185.7787,185.9579,31074.0
2018-09-28 13:40:00,197.26,197.26,196.71,196.82,34818.0,185.9956,185.9956,185.477,185.5807,34818.0
2018-09-28 13:50:00,196.83,196.91,196.5,196.59,24115.0,185.5902,185.6656,185.279,185.3639,24115.0
2018-09-28 14:00:00,196.59,196.6,196.09,196.18,48109.0,185.3639,185.3733,184.8924,184.9773,48109.0
2018-09-28 14:10:00,196.16,196.33,196.0,196.11,40381.0,184.9584,185.1187,184.8076,184.9113,40381.0
2018-09-28 14:20:00,196.14,196.26,196.09,196.22,30112.0,184.9396,185.0527,184.8924,185.015,30112.0
2018-09-28 14:30:00,196.24,197.02,196.24,197.02,32270.0,185.0339,185.7693,185.0339,185.7693,32270.0
2018-09-28 14:40:00,197.03,197.31,196.85,197.02,27371.0,185.7787,186.0428,185.609,185.7693,27371.0
2018-09-28 14:50:00,197.02,197.03,196.43,196.43,41572.0,185.7693,185.7787,185.213,185.213,41572.0
2018-09-28 15:00:00,196.46,196.83,196.44,196.81,49129.0,185.2413,185.5902,185.2224,185.5713,49129.0
2018-09-28 15:10:00,196.83,197.04,196.78,196.8,30460.0,185.5902,185.7882,185.543,185.5619,30460.0
2018-09-28 15:20:00,196.78,196.84,196.5,196.55,54746.0,185.543,185.5996,185.279,185.3262,54746.0
2018-09-28 15:30:00,196.55,196.55,196.04,196.09,47550.0,185.3262,185.3262,184.8453,184.8924,47550.0
2018-09-28 15:40:00,196.07,196.09,195.7,195.86,121638.0,184.8736,184.8924,184.5247,184.6756,121638.0
2018-09-28 15:50:00,195.85,195.88,195.34,195.39,294884.0,184.6661,184.6944,184.1852,184.2324,294884.0
2018-10-01 09:30:00,196.5,197.56,196.3,196.96,95701.0,185.279,186.2785,185.0904,185.7127,95701.0
2018-10-01 09:40:00,196.87,197.86,196.73,197.61,62904.0,185.6279,186.5613,185.4959,186.3256,62904.0
2018-10-01 09:50:00,197.59,198.14,197.54,198.14,22626.0,186.3068,186.8254,186.2596,186.8254,22626.0
2018-10-01 10:00:00,198.24,198.3,197.95,198.29,29282.0,186.9196,186.9762,186.6462,186.9668,29282.0
2018-10-01 10:10:00,198.34,198.57,197.91,198.43,86516.0,187.0139,187.2308,186.6085,187.0988,86516.0
2018-10-01 10:20:00,198.43,198.75,198.32,198.67,60397.0,187.0988,187.4005,186.9951,187.3251,60397.0
2018-10-01 10:30:00,198.59,198.94,198.55,198.55,61863.0,187.2497,187.5797,187.2119,187.2119,61863.0
2018-10-01 10:40:00,198.56,199.27,198.56,199.27,50902.0,187.2214,187.8908,187.2214,187.8908,50902.0
2018-10-01 10:50:00,199.27,199.27,198.68,198.95,22108.0,187.8908,187.8908,187.3345,187.5891,22108.0
2018-10-01 11:00:00,198.87,198.92,198.64,198.9,54072.0,187.5137,187.5608,187.2968,187.542,54072.0
2018-10-01 11:10:00,198.92,199.0,198.8,198.92,22659.0,187.5608,187.6362,187.4477,187.5608,22659.0
2018-10-01 11:20:00,198.97,199.01,198.84,198.91,16987.0,187.608,187.6457,187.4854,187.5514,16987.0
2018-10-01 11:30:00,198.9,198.99,198.8,198.99,15723.0,187.542,187.6268,187.4477,187.6268,15723.0
2018-10-01 11:40:00,199.06,199.18,198.83,198.91,74296.0,187.6928,187.806,187.476,187.5514,74296.0
2018-10-01 11:50:00,198.89,198.89,198.56,198.65,28214.0,187.5325,187.5325,187.2214,187.3062,28214.0
2018-10-01 12:00:00,198.6,198.76,198.6,198.7,13464.0,187.2591,187.41,187.2591,187.3534,13464.0
2018-10-01 12:10:00,198.74,198.74,198.53,198.61,11152.0,187.3911,187.3911,187.1931,187.2685,11152.0
2018-10-01 12:20:00,198.64,198.72,198.29,198.63,33860.0,187.2968,187.3722,186.9668,187.2874,33860.0
2018-10-01 12:30:00,198.65,198.83,198.56,198.83,15001.0,187.3062,187.476,187.2214,187.476,15001.0
2018-10-01 12:40:00,198.84,198.84,198.61,198.66,18713.0,187.4854,187.4854,187.2685,187.3157,18713.0
2018-10-01 12:50:00,198.74,198.85,198.71,198.72,11661.0,187.3911,187.4948,187.3628,187.3722,11661.0
2018-10-01 13:00:00,198.7,198.79,198.63,198.79,11200.0,187.3534,187.4382,187.2874,187.4382,11200.0
2018-10-01 13:10:00,198.78,198.89,198.73,198.87,7788.0,187.4288,187.5325,187.3817,187.5137,7788.0
2018-10-01 13:20:00,198.91,198.91,198.76,198.88,10999.0,187.5514,187.5514,187.41,187.5231,10999.0
2018-10-01 13:30:00,198.84,199.08,198.76,199.06,8384.0,187.4854,187.7117,187.41,187.6928,8384.0
2018-10-01 13:40:00,199.06,199.1,198.93,199.02,8088.0,187.6928,187.7305,187.5702,187.6551,8088.0
2018-10-01 13:50:00,198.99,199.06,198.94,199.05,8478.0,187.6268,187.6928,187.5797,187.6834,8478.0
2018-10-01 14:00:00,199.05,199.07,198.89,199.07,20201.0,187.6834,187.7023,187.5325,187.7023,20201.0
2018-10-01 14:10:00,199.05,199.08,198.98,199.01,12339.0,187.6834,187.7117,187.6174,187.6457,12339.0
2018-10-01 14:20:00,199.0,199.16,198.96,199.14,11764.0,187.6362,187.7871,187.5985,187.7683,11764.0
2018-10-01 14:30:00,199.14,199.14,198.93,199.04,15785.0,187.7683,187.7683,187.5702,187.674,15785.0
2018-10-01 14:40:00,199.03,199.13,198.98,199.05,12853.0,187.6645,187.7588,187.6174,187.6834,12853.0
2018-10-01 14:50:00,199.05,199.24,199.02,199.21,11177.0,187.6834,187.8625,187.6551,187.8343,11177.0
2018-10-01 15:00:00,199.21,199.31,199.18,199.28,16575.0,187.8343,187.9285,187.806,187.9003,16575.0
2018-10-01 15:10:00,199.31,199.46,199.13,199.45,15408.0,187.9285,188.07,187.7588,188.0606,15408.0
2018-10-01 15:20:00,199.42,199.47,198.93,199.11,35837.0,188.0323,188.0794,187.5702,187.74,35837.0
2018-10-01 15:30:00,199.12,199.13,198.79,198.95,33846.0,187.7494,187.7588,187.4382,187.5891,33846.0
2018-10-01 15:40:00,198.96,199.22,198.77,199.16,82385.0,187.5985,187.8437,187.4194,187.7871,82385.0
2018-10-01 15:50:00,199.15,199.54,199.12,199.41,110620.0,187.7777,188.1454,187.7494,188.0228,110620.0
2018-10-02 09:30:00,199.0,199.22,197.24,197.24,46877.0,187.6362,187.8437,185.9768,185.9768,46877.0
2018-10-02 09:40:00,197.3,197.99,196.4,197.37,67859.0,186.0333,186.6839,185.1847,186.0993,67859.0
2018-10-02 09:50:00,197.37,197.51,197.08,197.3,15075.0,186.0993,186.2313,185.8259,186.0333,15075.0
2018-10-02 10:00:00,197.43,197.73,197.43,197.52,30571.0,186.1559,186.4388,186.1559,186.2408,30571.0
2018-10-02 10:10:00,197.46,197.46,196.9,197.18,8736.0,186.1842,186.1842,185.6562,185.9202,8736.0
2018-10-02 10:20:00,197.25,197.5,197.13,197.28,25529.0,185.9862,186.2219,185.873,186.0145,25529.0
2018-10-02 10:30:00,197.28,197.29,196.8,196.91,7802.0,186.0145,186.0239,185.5619,185.6656,7802.0
2018-10-02 10:40:00,196.91,197.29,196.9,197.29,14739.0,185.6656,186.0239,185.6562,186.0239,14739.0
2018-10-02 10:50:00,197.3,197.33,196.77,196.82,14899.0,186.0333,186.0616,185.5336,185.5807,14899.0
2018-10-02 11:00:00,196.81,196.93,196.62,196.88,9919.0,185.5713,185.6845,185.3922,185.6373,9919.0
2018-10-02 11:10:00,196.89,196.98,196.82,196.87,12230.0,185.6467,185.7316,185.5807,185.6279,12230.0
2018-10-02 11:20:00,196.91,197.0,196.88,196.93,10050.0,185.6656,185.7505,185.6373,185.6845,10050.0
2018-10-02 11:30:00,196.92,196.99,196.84,196.89,7900.0,185.675,185.741,185.5996,185.6467,7900.0
2018-10-02 11:40:00,196.89,196.99,196.79,196.81,10878.0,185.6467,185.741,185.5524,185.5713,10878.0
2018-10-02 11:50:00,196.77,196.9,196.54,196.7,16587.0,185.5336,185.6562,185.3167,185.4676,16587.0
2018-10-02 12:00:00,196.55,196.89,196.55,196.89,7115.0,185.3262,185.6467,185.3262,185.6467,7115.0
2018-10-02 12:10:00,196.9,196.91,196.48,196.57,8605.0,185.6562,185.6656,185.2602,185.345,8605.0
2018-10-02 12:20:00,196.55,196.56,196.33,196.46,6729.0,185.3262,185.3356,185.1187,185.2413,6729.0
2018-10-02 12:30:00,196.52,196.95,196.48,196.95,9900.0,185.2979,185.7033,185.2602,185.7033,9900.0
2018-10-02 12:40:00,196.9,196.96,196.49,196.5,14297.0,185.6562,185.7127,185.2696,185.279,14297.0
2018-10-02 12:50:00,196.56,196.56,196.33,196.37,8115.0,185.3356,185.3356,185.1187,185.1564,8115.0
2018-10-02 13:00:00,196.41,196.64,196.4,196.59,7074.0,185.1941,185.411,185.1847,185.3639,7074.0
2018-10-02 13:10:00,196.63,196.81,196.53,196.59,17437.0,185.4016,185.5713,185.3073,185.3639,17437.0
2018-10-02 13:20:00,196.62,196.65,196.48,196.52,17662.0,185.3922,185.4204,185.2602,185.2979,17662.0
2018-10-02 13:30:00,196.5,196.69,196.5,196.69,9671.0,185.279,185.4582,185.279,185.4582,9671.0
2018-10-02 13:40:00,196.69,197.06,196.69,196.91,20522.0,185.4582,185.807,185.4582,185.6656,20522.0
2018-10-02 13:50:00,196.91,197.01,196.79,197.01,16418.0,185.6656,185.7599,185.5524,185.7599,16418.0
2018-10-02 14:00:00,196.98,197.39,196.95,197.35,20629.0,185.7316,186.1182,185.7033,186.0805,20629.0
2018-10-02 14:10:00,197.32,197.33,196.87,197.1,25416.0,186.0522,186.0616,185.6279,185.8447,25416.0
2018-10-02 14:20:00,197.12,197.34,197.07,197.12,10412.0,185.8636,186.071,185.8165,185.8636,10412.0
2018-10-02 14:30:00,197.11,197.12,196.95,196.96,13336.0,185.8542,185.8636,185.7033,185.7127,13336.0
2018-10-02 14:40:00,196.98,197.37,196.98,197.35,13286.0,185.7316,186.0993,185.7316,186.0805,13286.0
2018-10-02 14:50:00,197.35,197.37,197.08,197.23,19554.0,186.0805,186.0993,185.8259,185.9673,19554.0
2018-10-02 15:00:00,197.21,197.24,196.88,197.12,17565.0,185.9485,185.9768,185.6373,185.8636,17565.0
2018-10-02 15:10:00,197.14,197.16,196.72,196.72,30246.0,185.8825,185.9013,185.4864,185.4864,30246.0
2018-10-02 15:20:00,196.72,196.9,196.68,196.79,14054.0,185.4864,185.6562,185.4487,185.5524,14054.0
2018-10-02 15:30:00,196.82,196.98,196.78,196.78,24234.0,185.5807,185.7316,185.543,185.543,24234.0
2018-10-02 15:40:00,196.79,197.04,196.79,196.95,26203.0,185.5524,185.7882,185.5524,185.7033,26203.0
2018-10-02 15:50:00,196.95,196.95,196.62,196.65,86380.0,185.7033,185.7033,185.3922,185.4204,86380.0
2018-10-03 09:30:00,197.62,198.71,197.55,197.87,36900.0,186.3351,187.3628,186.269,186.5708,36900.0
2018-10-03 09:40:00,197.87,198.22,197.19,197.82,31116.0,186.5708,186.9008,185.9296,186.5236,31116.0
2018-10-03 09:50:00,197.87,197.96,197.4,197.6,26454.0,186.5708,186.6556,186.1276,186.3162,26454.0
2018-10-03 10:00:00,197.69,197.98,197.63,197.73,11585.0,186.4011,186.6745,186.3445,186.4388,11585.0
2018-10-03 10:10:00,197.73,197.83,197.52,197.75,10770.0,186.4388,186.5331,186.2408,186.4576,10770.0
2018-10-03 10:20:00,197.7,197.87,197.45,197.51,14038.0,186.4105,186.5708,186.1748,186.2313,14038.0
2018-10-03 10:30:00,197.54,197.71,197.51,197.55,8743.0,186.2596,186.4199,186.2313,186.269,8743.0
2018-10-03 10:40:00,197.52,197.58,197.31,197.32,10209.0,186.2408,186.2973,186.0428,186.0522,10209.0
2018-10-03 10:50:00,197.34,197.59,197.34,197.51,9792.0,186.071,186.3068,186.071,186.2313,9792.0
2018-10-03 11:00:00,197.52,197.63,197.4,197.44,34588.0,186.2408,186.3445,186.1276,186.1653,34588.0
2018-10-03 11:10:00,197.44,197.44,197.16,197.31,23819.0,186.1653,186.1653,185.9013,186.0428,23819.0
2018-10-03 11:20:00,197.3,197.72,197.28,197.65,30312.0,186.0333,186.4293,186.0145,186.3633,30312.0
2018-10-03 11:30:00,197.65,197.73,197.29,197.29,18005.0,186.3633,186.4388,186.0239,186.0239,18005.0
2018-10-03 11:40:00,197.29,197.53,197.07,197.5,10149.0,186.0239,186.2502,185.8165,186.2219,10149.0
2018-10-03 11:50:00,197.55,197.89,197.55,197.66,12876.0,186.269,186.5896,186.269,186.3728,12876.0
2018-10-03 12:00:00,197.65,197.93,197.63,197.71,13565.0,186.3633,186.6273,186.3445,186.4199,13565.0
2018-10-03 12:10:00,197.72,197.9,197.61,197.73,7954.0,186.4293,186.5991,186.3256,186.4388,7954.0
2018-10-03 12:20:00,197.71,197.77,197.53,197.54,7543.0,186.4199,186.4765,186.2502,186.2596,7543.0
2018-10-03 12:30:00,197.59,197.82,197.52,197.58,12204.0,186.3068,186.5236,186.2408,186.2973,12204.0
2018-10-03 12:40:00,197.55,197.79,197.54,197.69,9029.0,186.269,186.4953,186.2596,186.4011,9029.0
2018-10-03 12:50:00,197.66,197.68,197.06,197.13,17535.0,186.3728,186.3916,185.807,185.873,17535.0
2018-10-03 13:00:00,197.13,197.16,196.61,196.64,14878.0,185.873,185.9013,185.3827,185.411,14878.0
2018-10-03 13:10:00,196.68,196.86,196.35,196.86,13943.0,185.4487,185.6185,185.1376,185.6185,13943.0
2018-10-03 13:20:00,196.82,197.19,196.82,197.19,20997.0,185.5807,185.9296,185.5807,185.9296,20997.0
2018-10-03 13:30:00,197.2,197.23,197.02,197.04,18560.0,185.939,185.9673,185.7693,185.7882,18560.0
2018-10-03 13:40:00,197.08,197.08,196.73,196.78,12312.0,185.8259,185.8259,185.4959,185.543,12312.0
2018-10-03 13:50:00,196.8,196.8,196.68,196.68,9466.0,185.5619,185.5619,185.4487,185.4487,9466.0
2018-10-03 14:00:00,196.7,197.21,196.67,196.84,38813.0,185.4676,185.9485,185.4393,185.5996,38813.0
2018-10-03 14:10:00,197.0,197.11,196.94,197.05,8179.0,185.7505,185.8542,185.6939,185.7976,8179.0
2018-10-03 14:20:00,197.04,197.11,196.82,196.86,27967.0,185.7882,185.8542,185.5807,185.6185,27967.0
2018-10-03 14:30:00,196.86,196.86,196.49,196.71,34028.0,185.6185,185.6185,185.2696,185.477,34028.0
2018-10-03 14:40:00,196.66,196.69,196.36,196.4,9266.0,185.4299,185.4582,185.147,185.1847,9266.0
2018-10-03 14:50:00,196.36,196.5,196.3,196.44,58110.0,185.147,185.279,185.0904,185.2224,58110.0
2018-10-03 15:00:00,196.52,196.53,196.28,196.41,39415.0,185.2979,185.3073,185.0716,185.1941,39415.0
2018-10-03 15:10:00,196.45,196.54,196.2,196.2,17250.0,185.2319,185.3167,184.9961,184.9961,17250.0
2018-10-03 15:20:00,196.2,196.21,195.89,196.14,14115.0,184.9961,185.0056,184.7038,184.9396,14115.0
2018-10-03 15:30:00,196.15,196.33,195.87,195.92,61750.0,184.949,185.1187,184.685,184.7321,61750.0
2018-10-03 15:40:00,195.92,196.18,195.83,195.99,43163.0,184.7321,184.9773,184.6473,184.7981,43163.0
2018-10-03 15:50:00,195.99,196.08,195.69,195.69,97099.0,184.7981,184.883,184.5153,184.5153,97099.0
2018-10-04 09:30:00,196.07,196.66,195.47,195.94,36184.0,184.8736,185.4299,184.3078,184.751,36184.0
2018-10-04 09:40:00,196.0,196.0,195.41,195.93,39629.0,184.8076,184.8076,184.2513,184.7416,39629.0
2018-10-04 09:50:00,195.93,195.94,195.64,195.84,34891.0,184.7416,184.751,184.4681,184.6567,34891.0
2018-10-04 10:00:00,195.85,195.85,195.47,195.53,31253.0,184.6661,184.6661,184.3078,184.3644,31253.0
2018-10-04 10:10:00,195.53,195.54,195.03,195.1,15099.0,184.3644,184.3738,183.893,183.959,15099.0
2018-10-04 10:20:00,195.1,195.14,194.5,194.72,40129.0,183.959,183.9967,183.3932,183.6007,40129.0
2018-10-04 10:30:00,194.75,194.81,194.38,194.52,27864.0,183.6289,183.6855,183.2801,183.4121,27864.0
2018-10-04 10:40:00,194.52,195.23,194.37,195.09,33162.0,183.4121,184.0815,183.2706,183.9495,33162.0
2018-10-04 10:50:00,195.09,195.37,195.02,195.32,54023.0,183.9495,184.2135,183.8835,184.1664,54023.0
2018-10-04 11:00:00,195.3,195.79,195.25,195.29,13570.0,184.1475,184.6096,184.1004,184.1381,13570.0
2018-10-04 11:10:00,195.3,195.31,194.69,194.74,15575.0,184.1475,184.157,183.5724,183.6195,15575.0
2018-10-04 11:20:00,194.74,194.99,194.68,194.85,23284.0,183.6195,183.8552,183.5629,183.7232,23284.0
2018-10-04 11:30:00,194.89,194.96,194.62,194.66,9767.0,183.7609,183.8269,183.5064,183.5441,9767.0
2018-10-04 11:40:00,194.64,194.94,194.64,194.7,16112.0,183.5252,183.8081,183.5252,183.5818,16112.0
2018-10-04 11:50:00,194.71,194.79,194.53,194.53,9315.0,183.5912,183.6667,183.4215,183.4215,9315.0
2018-10-04 12:00:00,194.5,194.5,194.07,194.14,30181.0,183.3932,183.3932,182.9878,183.0538,30181.0
2018-10-04 12:10:00,194.17,194.17,193.61,193.67,17495.0,183.0821,183.0821,182.554,182.6106,17495.0
2018-10-04 12:20:00,193.73,194.0,193.65,194.0,33997.0,182.6672,182.9218,182.5918,182.9218,33997.0
2018-10-04 12:30:00,193.9,194.5,193.9,194.3,15935.0,182.8275,183.3932,182.8275,183.2046,15935.0
2018-10-04 12:40:00,194.3,194.32,193.75,193.75,8408.0,183.2046,183.2235,182.686,182.686,8408.0
2018-10-04 12:50:00,193.8,193.84,193.35,193.47,12121.0,182.7332,182.7709,182.3089,182.422,12121.0
2018-10-04 13:00:00,193.43,193.53,193.3,193.3,11688.0,182.3843,182.4786,182.2617,182.2617,11688.0
2018-10-04 13:10:00,193.3,193.3,192.9,193.05,11691.0,182.2617,182.2617,181.8846,182.026,11691.0
2018-10-04 13:20:00,193.06,193.13,192.79,193.05,14581.0,182.0354,182.1015,181.7809,182.026,14581.0
2018-10-04 13:30:00,193.05,193.09,192.82,192.95,21665.0,182.026,182.0637,181.8092,181.9317,21665.0
2018-10-04 13:40:00,192.96,193.26,192.96,193.09,14230.0,181.9412,182.224,181.9412,182.0637,14230.0
2018-10-04 13:50:00,193.07,193.25,193.0,193.0,14887.0,182.0449,182.2146,181.9789,181.9789,14887.0
2018-10-04 14:00:00,192.98,193.19,192.88,192.96,11641.0,181.96,182.158,181.8657,181.9412,11641.0
2018-10-04 14:10:00,192.95,193.04,192.78,192.78,7919.0,181.9317,182.0166,181.7714,181.7714,7919.0
2018-10-04 14:20:00,192.84,192.84,192.55,192.61,11989.0,181.828,181.828,181.5546,181.6111,11989.0
2018-10-04 14:30:00,192.61,192.67,192.29,192.55,30507.0,181.6111,181.6677,181.3094,181.5546,30507.0
2018-10-04 14:40:00,192.52,192.79,192.44,192.54,22593.0,181.5263,181.7809,181.4509,181.5451,22593.0
2018-10-04 14:50:00,192.56,193.0,192.42,192.99,38799.0,181.564,181.9789,181.432,181.9694,38799.0
2018-10-04 15:00:00,193.0,193.22,192.88,193.15,14841.0,181.9789,182.1863,181.8657,182.1203,14841.0
2018-10-04 15:10:00,193.22,193.29,192.9,192.97,26190.0,182.1863,182.2523,181.8846,181.9506,26190.0
2018-10-04 15:20:00,192.95,193.01,192.78,192.89,24593.0,181.9317,181.9883,181.7714,181.8752,24593.0
2018-10-04 15:30:00,192.86,193.09,192.78,192.78,33395.0,181.8469,182.0637,181.7714,181.7714,33395.0
2018-10-04 15:40:00,192.78,193.2,192.71,193.09,75366.0,181.7714,182.1675,181.7054,182.0637,75366.0
2018-10-04 15:50:00,193.1,193.16,192.7,192.86,225121.0,182.0732,182.1297,181.696,181.8469,225121.0
2018-10-05 09:30:00,193.08,193.49,192.11,193.43,28774.0,182.0543,182.4409,181.1397,182.3843,28774.0
2018-10-05 09:40:00,193.76,194.79,193.76,194.35,9317.0,182.6955,183.6667,182.6955,183.2518,9317.0
2018-10-05 09:50:00,194.21,194.6,194.13,194.2,10783.0,183.1198,183.4875,183.0443,183.1103,10783.0
2018-10-05 10:00:00,194.2,194.36,193.75,193.75,42794.0,183.1103,183.2612,182.686,182.686,42794.0
2018-10-05 10:10:00,193.77,193.97,193.54,193.78,15305.0,182.7049,182.8935,182.488,182.7143,15305.0
2018-10-05 10:20:00,193.67,194.24,193.67,194.14,7244.0,182.6106,183.1481,182.6106,183.0538,7244.0
2018-10-05 10:30:00,194.18,194.58,194.09,194.58,12701.0,183.0915,183.4686,183.0066,183.4686,12701.0
2018-10-05 10:40:00,194.5,194.78,194.39,194.39,19249.0,183.3932,183.6572,183.2895,183.2895,19249.0
2018-10-05 10:50:00,194.38,194.44,194.07,194.08,15622.0,183.2801,183.3366,182.9878,182.9972,15622.0
2018-10-05 11:00:00,194.07,194.08,193.75,193.82,11403.0,182.9878,182.9972,182.686,182.752,11403.0
2018-10-05 11:10:00,193.81,193.82,193.32,193.34,10354.0,182.7426,182.752,182.2806,182.2995,10354.0
2018-10-05 11:20:00,193.35,193.41,193.09,193.2,9338.0,182.3089,182.3655,182.0637,182.1675,9338.0
2018-10-05 11:30:00,193.16,193.48,193.0,193.28,31219.0,182.1297,182.4315,181.9789,182.2429,31219.0
2018-10-05 11:40:00,193.25,193.26,192.24,192.46,8900.0,182.2146,182.224,181.2623,181.4697,8900.0
2018-10-05 11:50:00,192.45,192.52,191.98,191.98,15078.0,181.4603,181.5263,181.0171,181.0171,15078.0
2018-10-05 12:00:00,192.05,192.38,191.86,192.33,11076.0,181.0831,181.3943,180.904,181.3471,11076.0
2018-10-05 12:10:00,192.44,192.5,192.12,192.23,9048.0,181.4509,181.5074,181.1491,181.2528,9048.0
2018-10-05 12:20:00,192.28,192.65,192.28,192.51,11989.0,181.3,181.6489,181.3,181.5169,11989.0
2018-10-05 12:30:00,192.53,192.54,192.21,192.32,9169.0,181.5357,181.5451,181.234,181.3377,9169.0
2018-10-05 12:40:00,192.34,192.49,192.06,192.47,10700.0,181.3566,181.498,181.0926,181.4791,10700.0
2018-10-05 12:50:00,192.49,192.59,192.43,192.49,14295.0,181.498,181.5923,181.4414,181.498,14295.0
2018-10-05 13:00:00,192.46,192.49,192.14,192.14,18326.0,181.4697,181.498,181.168,181.168,18326.0
2018-10-05 13:10:00,192.09,192.37,191.95,192.28,31500.0,181.1208,181.3848,180.9888,181.3,31500.0
2018-10-05 13:20:00,192.34,192.34,191.74,191.81,34669.0,181.3566,181.3566,180.7908,180.8568,34669.0
2018-10-05 13:30:00,191.9,192.11,191.88,192.08,9222.0,180.9417,181.1397,180.9228,181.1114,9222.0
2018-10-05 13:40:00,192.1,192.6,192.07,192.6,9524.0,181.1303,181.6017,181.102,181.6017,9524.0
2018-10-05 13:50:00,192.65,192.82,192.54,192.73,8350.0,181.6489,181.8092,181.5451,181.7243,8350.0
2018-10-05 14:00:00,192.75,192.98,192.73,192.75,7453.0,181.7431,181.96,181.7243,181.7431,7453.0
2018-10-05 14:10:00,192.78,193.1,192.74,193.1,11415.0,181.7714,182.0732,181.7337,182.0732,11415.0
2018-10-05 14:20:00,193.15,193.43,193.15,193.35,10783.0,182.1203,182.3843,182.1203,182.3089,10783.0
2018-10-05 14:30:00,193.38,193.61,193.25,193.48,17556.0,182.3372,182.554,182.2146,182.4315,17556.0
2018-10-05 14:40:00,193.48,193.63,193.28,193.46,21583.0,182.4315,182.5729,182.2429,182.4126,21583.0
2018-10-05 14:50:00,193.48,193.63,193.35,193.47,10796.0,182.4315,182.5729,182.3089,182.422,10796.0
2018-10-05 15:00:00,193.51,193.92,193.4,193.86,14235.0,182.4598,182.8463,182.356,182.7898,14235.0
2018-10-05 15:10:00,193.83,193.88,193.73,193.79,13355.0,182.7615,182.8086,182.6672,182.7238,13355.0
2018-10-05 15:20:00,193.74,193.95,193.62,193.64,16585.0,182.6766,182.8746,182.5635,182.5823,16585.0
2018-10-05 15:30:00,193.65,193.65,193.36,193.4,21310.0,182.5918,182.5918,182.3183,182.356,21310.0
2018-10-05 15:40:00,193.38,193.95,193.32,193.84,30447.0,182.3372,182.8746,182.2806,182.7709,30447.0
2018-10-05 15:50:00,193.82,193.83,193.44,193.58,82993.0,182.752,182.7615,182.3937,182.5258,82993.0
2018-10-08 09:30:00,192.52,192.65,191.79,192.5,13368.0,181.5263,181.6489,180.838,181.5074,13368.0
2018-10-08 09:40:00,192.5,193.5,192.5,193.12,5555.0,181.5074,182.4503,181.5074,182.092,5555.0
2018-10-08 09:50:00,193.32,193.39,192.75,192.85,11644.0,182.2806,182.3466,181.7431,181.8374,11644.0
2018-10-08 10:00:00,192.92,192.97,192.24,192.29,10889.0,181.9034,181.9506,181.2623,181.3094,10889.0
2018-10-08 10:10:00,192.1,192.18,191.65,192.18,17220.0,181.1303,181.2057,180.706,181.2057,17220.0
2018-10-08 10:20:00,192.14,192.49,192.05,192.36,6575.0,181.168,181.498,181.0831,181.3754,6575.0
2018-10-08 10:30:00,192.28,192.58,192.15,192.58,10082.0,181.3,181.5829,181.1774,181.5829,10082.0
2018-10-08 10:40:00,192.47,192.57,191.69,191.74,14796.0,181.4791,181.5734,180.7437,180.7908,14796.0
2018-10-08 10:50:00,191.74,191.86,191.38,191.63,12636.0,180.7908,180.904,180.4514,180.6871,12636.0
2018-10-08 11:00:00,191.62,191.63,191.11,191.11,8733.0,180.6777,180.6871,180.1968,180.1968,8733.0
2018-10-08 11:10:00,191.13,191.15,190.92,191.09,5844.0,180.2157,180.2345,180.0177,180.1779,5844.0
2018-10-08 11:20:00,191.1,191.16,190.75,190.78,7572.0,180.1874,180.2439,179.8574,179.8856,7572.0
2018-10-08 11:30:00,190.78,190.87,190.53,190.6,13600.0,179.8856,179.9705,179.6499,179.7159,13600.0
2018-10-08 11:40:00,190.57,190.61,189.85,189.85,24036.0,179.6876,179.7254,179.0088,179.0088,24036.0
2018-10-08 11:50:00,189.97,190.1,189.72,189.87,36520.0,179.1219,179.2445,178.8862,179.0276,36520.0
2018-10-08 12:00:00,189.83,189.83,189.54,189.73,22647.0,178.9899,178.9899,178.7165,178.8956,22647.0
2018-10-08 12:10:00,189.65,189.76,189.0,189.01,14225.0,178.8202,178.9239,178.2073,178.2167,14225.0
2018-10-08 12:20:00,189.04,189.76,189.03,189.59,14944.0,178.245,178.9239,178.2356,178.7636,14944.0
2018-10-08 12:30:00,189.63,189.63,189.15,189.55,11166.0,178.8013,178.8013,178.3487,178.7259,11166.0
2018-10-08 12:40:00,189.54,189.64,189.11,189.12,6574.0,178.7165,178.8107,178.311,178.3204,6574.0
2018-10-08 12:50:00,189.05,189.12,188.46,188.46,9983.0,178.2544,178.3204,177.6981,177.6981,9983.0
2018-10-08 13:00:00,188.45,188.87,188.37,188.87,21522.0,177.6887,178.0847,177.6133,178.0847,21522.0
2018-10-08 13:10:00,188.75,188.75,188.26,188.34,12522.0,177.9716,177.9716,177.5095,177.585,12522.0
2018-10-08 13:20:00,188.36,188.37,187.91,187.97,27991.0,177.6038,177.6133,177.1795,177.2361,27991.0
2018-10-08 13:30:00,188.01,188.75,187.97,188.6,24890.0,177.2738,177.9716,177.2361,177.8301,24890.0
2018-10-08 13:40:00,188.61,189.16,188.61,189.08,18874.0,177.8396,178.3582,177.8396,178.2827,18874.0
2018-10-08 13:50:00,189.08,189.42,189.07,189.28,16424.0,178.2827,178.6033,178.2733,178.4713,16424.0
2018-10-08 14:00:00,189.21,190.08,189.21,189.95,19162.0,178.4053,179.2256,178.4053,179.103,19162.0
2018-10-08 14:10:00,189.96,190.04,189.63,189.76,19279.0,179.1125,179.1879,178.8013,178.9239,19279.0
2018-10-08 14:20:00,189.73,189.76,189.35,189.51,17440.0,178.8956,178.9239,178.5373,178.6882,17440.0
2018-10-08 14:30:00,189.53,190.0,189.46,190.0,16775.0,178.707,179.1502,178.641,179.1502,16775.0
2018-10-08 14:40:00,190.0,190.6,189.94,190.54,33609.0,179.1502,179.7159,179.0936,179.6594,33609.0
2018-10-08 14:50:00,190.56,190.68,190.15,190.22,14044.0,179.6782,179.7914,179.2916,179.3576,14044.0
2018-10-08 15:00:00,190.24,190.33,190.04,190.25,25794.0,179.3765,179.4613,179.1879,179.3859,25794.0
2018-10-08 15:10:00,190.26,190.54,190.21,190.54,46754.0,179.3953,179.6594,179.3482,179.6594,46754.0
2018-10-08 15:20:00,190.51,190.72,190.1,190.11,22257.0,179.6311,179.8291,179.2445,179.2539,22257.0
2018-10-08 15:30:00,190.11,190.21,189.84,189.89,54834.0,179.2539,179.3482,178.9993,179.0465,54834.0
2018-10-08 15:40:00,189.89,190.13,189.88,190.05,73337.0,179.0465,179.2728,179.037,179.1973,73337.0
2018-10-08 15:50:00,190.02,190.15,189.9,190.02,115891.0,179.169,179.2916,179.0559,179.169,115891.0
2018-10-09 09:30:00,188.36,189.99,188.11,189.99,46281.0,177.6038,179.1408,177.3681,179.1408,46281.0
2018-10-09 09:40:00,189.98,189.99,188.49,188.58,23668.0,179.1313,179.1408,177.7264,177.8113,23668.0
2018-10-09 09:50:00,188.74,189.23,188.36,189.23,53400.0,177.9621,178.4242,177.6038,178.4242,53400.0
2018-10-09 10:00:00,189.29,189.71,189.0,189.02,34187.0,178.4807,178.8767,178.2073,178.2261,34187.0
2018-10-09 10:10:00,189.07,189.08,188.36,188.48,39101.0,178.2733,178.2827,177.6038,177.717,39101.0
2018-10-09 10:20:00,188.43,189.09,188.24,188.67,57550.0,177.6698,178.2922,177.4907,177.8961,57550.0
2018-10-09 10:30:00,188.79,189.22,188.7,189.19,48825.0,178.0093,178.4147,177.9244,178.3864,48825.0
2018-10-09 10:40:00,189.2,189.29,188.95,189.08,30934.0,178.3959,178.4807,178.1601,178.2827,30934.0
2018-10-09 10:50:00,189.1,189.14,188.65,188.72,17846.0,178.3016,178.3393,177.8773,177.9433,17846.0
2018-10-09 11:00:00,188.78,188.93,188.36,188.36,15718.0,177.9999,178.1413,177.6038,177.6038,15718.0
2018-10-09 11:10:00,188.43,188.55,187.73,187.73,23966.0,177.6698,177.783,177.0098,177.0098,23966.0
2018-10-09 11:20:00,187.85,188.32,187.51,188.23,20906.0,177.123,177.5661,176.8024,177.4813,20906.0
2018-10-09 11:30:00,188.2,188.33,188.06,188.11,21947.0,177.453,177.5756,177.321,177.3681,21947.0
2018-10-09 11:40:00,188.09,188.17,187.82,188.08,16216.0,177.3493,177.4247,177.0947,177.3398,16216.0
2018-10-09 11:50:00,188.07,188.52,188.07,188.49,11070.0,177.3304,177.7547,177.3304,177.7264,11070.0
2018-10-09 12:00:00,188.5,188.99,188.45,188.81,21843.0,177.7358,178.1979,177.6887,178.0281,21843.0
2018-10-09 12:10:00,188.78,188.84,188.5,188.58,18684.0,177.9999,178.0564,177.7358,177.8113,18684.0
2018-10-09 12:20:00,188.62,188.7,188.45,188.52,8563.0,177.849,177.9244,177.6887,177.7547,8563.0
2018-10-09 12:30:00,188.5,188.76,188.37,188.75,13594.0,177.7358,177.981,177.6133,177.9716,13594.0
2018-10-09 12:40:00,188.74,188.78,188.0,188.17,13929.0,177.9621,177.9999,177.2644,177.4247,13929.0
2018-10-09 12:50:00,188.13,188.19,187.93,188.0,13207.0,177.387,177.4435,177.1984,177.2644,13207.0
2018-10-09 13:00:00,187.9,188.09,187.78,188.08,20038.0,177.1701,177.3493,177.057,177.3398,20038.0
2018-10-09 13:10:00,188.05,188.47,188.04,188.41,10499.0,177.3115,177.7076,177.3021,177.651,10499.0
2018-10-09 13:20:00,188.27,188.52,188.23,188.35,6031.0,177.519,177.7547,177.4813,177.5944,6031.0
2018-10-09 13:30:00,188.35,188.36,187.95,188.09,9685.0,177.5944,177.6038,177.2173,177.3493,9685.0
2018-10-09 13:40:00,188.15,188.26,187.94,188.16,8635.0,177.4058,177.5095,177.2078,177.4153,8635.0
2018-10-09 13:50:00,188.05,188.26,188.0,188.18,10409.0,177.3115,177.5095,177.2644,177.4341,10409.0
2018-10-09 14:00:00,188.19,188.21,187.75,187.96,19266.0,177.4435,177.4624,177.0287,177.2267,19266.0
2018-10-09 14:10:00,188.04,188.2,187.88,188.03,10040.0,177.3021,177.453,177.1512,177.2927,10040.0
2018-10-09 14:20:00,188.04,188.5,188.04,188.39,13224.0,177.3021,177.7358,177.3021,177.6321,13224.0
2018-10-09 14:30:00,188.46,188.46,188.18,188.44,37993.0,177.6981,177.6981,177.4341,177.6793,37993.0
2018-10-09 14:40:00,188.41,188.56,188.23,188.37,15910.0,177.651,177.7924,177.4813,177.6133,15910.0
2018-10-09 14:50:00,188.34,188.75,188.33,188.67,25306.0,177.585,177.9716,177.5756,177.8961,25306.0
2018-10-09 15:00:00,188.63,188.66,188.44,188.51,18469.0,177.8584,177.8867,177.6793,177.7453,18469.0
2018-10-09 15:10:00,188.51,188.6,188.39,188.58,32495.0,177.7453,177.8301,177.6321,177.8113,32495.0
2018-10-09 15:20:00,188.57,188.61,188.29,188.34,47289.0,177.8018,177.8396,177.5378,177.585,47289.0
2018-10-09 15:30:00,188.32,188.37,188.22,188.33,47492.0,177.5661,177.6133,177.4718,177.5756,47492.0
2018-10-09 15:40:00,188.32,188.38,188.16,188.19,65832.0,177.5661,177.6227,177.4153,177.4435,65832.0
2018-10-09 15:50:00,188.19,188.21,187.73,187.83,130728.0,177.4435,177.4624,177.0098,177.1041,130728.0
2018-10-10 09:30:00,188.12,188.12,186.67,186.67,23705.0,177.3775,177.3775,176.0103,176.0103,23705.0
2018-10-10 09:40:00,186.53,186.82,185.86,186.1,30203.0,175.8783,176.1518,175.2466,175.4729,30203.0
2018-10-10 09:50:00,186.02,186.23,184.56,185.06,35246.0,175.3975,175.5955,174.0208,174.4923,35246.0
2018-10-10 10:00:00,185.05,185.6,184.31,184.39,41239.0,174.4829,175.0014,173.7851,173.8605,41239.0
2018-10-10 10:10:00,184.53,184.59,183.81,184.39,49354.0,173.9925,174.0491,173.3137,173.8605,49354.0
2018-10-10 10:20:00,184.44,184.5,183.76,184.1,46632.0,173.9077,173.9643,173.2665,173.5871,46632.0
2018-10-10 10:30:00,184.2,185.01,184.15,184.66,41356.0,173.6814,174.4451,173.6342,174.1151,41356.0
2018-10-10 10:40:00,184.72,184.72,183.71,183.97,27863.0,174.1717,174.1717,173.2194,173.4645,27863.0
2018-10-10 10:50:00,183.89,184.43,183.89,184.2,27334.0,173.3891,173.8983,173.3891,173.6814,27334.0
2018-10-10 11:00:00,184.13,184.21,183.49,183.52,12685.0,173.6154,173.6908,173.0119,173.0402,12685.0
2018-10-10 11:10:00,183.43,183.46,183.03,183.24,20791.0,172.9554,172.9836,172.5782,172.7762,20791.0
2018-10-10 11:20:00,183.27,183.28,182.47,183.2,30074.0,172.8045,172.8139,172.0502,172.7385,30074.0
2018-10-10 11:30:00,183.17,183.52,183.06,183.28,44860.0,172.7102,173.0402,172.6065,172.8139,44860.0
2018-10-10 11:40:00,183.29,184.0,183.21,183.98,37930.0,172.8234,173.4928,172.7479,173.474,37930.0
2018-10-10 11:50:00,184.0,184.05,183.49,183.51,48143.0,173.4928,173.54,173.0119,173.0308,48143.0
2018-10-10 12:00:00,183.5,183.81,183.27,183.51,39246.0,173.0214,173.3137,172.8045,173.0308,39246.0
2018-10-10 12:10:00,183.54,184.19,183.54,184.19,70958.0,173.0591,173.672,173.0591,173.672,70958.0
2018-10-10 12:20:00,184.31,184.43,184.02,184.06,29669.0,173.7851,173.8983,173.5117,173.5494,29669.0
2018-10-10 12:30:00,184.18,184.18,183.71,183.77,19154.0,173.6625,173.6625,173.2194,173.2759,19154.0
2018-10-10 12:40:00,183.79,184.22,183.76,184.2,11109.0,173.2948,173.7002,173.2665,173.6814,11109.0
2018-10-10 12:50:00,184.16,184.49,184.13,184.13,16445.0,173.6437,173.9548,173.6154,173.6154,16445.0
2018-10-10 13:00:00,184.03,184.06,183.66,184.05,19764.0,173.5211,173.5494,173.1722,173.54,19764.0
2018-10-10 13:10:00,184.0,184.6,183.99,184.54,17948.0,173.4928,174.0585,173.4834,174.002,17948.0
2018-10-10 13:20:00,184.63,184.91,184.56,184.62,14418.0,174.0868,174.3508,174.0208,174.0774,14418.0
2018-10-10 13:30:00,184.62,184.76,184.37,184.58,16820.0,174.0774,174.2094,173.8417,174.0397,16820.0
2018-10-10 13:40:00,184.61,184.97,184.3,184.83,20891.0,174.068,174.4074,173.7757,174.2754,20891.0
2018-10-10 13:50:00,184.82,184.84,184.62,184.84,12204.0,174.266,174.2848,174.0774,174.2848,12204.0
2018-10-10 14:00:00,184.84,184.91,184.21,184.21,24659.0,174.2848,174.3508,173.6908,173.6908,24659.0
2018-10-10 14:10:00,184.17,184.77,184.15,184.58,15779.0,173.6531,174.2188,173.6342,174.0397,15779.0
2018-10-10 14:20:00,184.49,184.58,184.15,184.39,16782.0,173.9548,174.0397,173.6342,173.8605,16782.0
2018-10-10 14:30:00,184.39,184.63,184.07,184.22,50203.0,173.8605,174.0868,173.5588,173.7002,50203.0
2018-10-10 14:40:00,184.16,184.38,184.15,184.38,47821.0,173.6437,173.8511,173.6342,173.8511,47821.0
2018-10-10 14:50:00,184.38,184.79,184.36,184.69,48690.0,173.8511,174.2377,173.8323,174.1434,48690.0
2018-10-10 15:00:00,184.68,184.68,184.21,184.27,28578.0,174.134,174.134,173.6908,173.7474,28578.0
2018-10-10 15:10:00,184.27,184.35,183.82,184.11,32114.0,173.7474,173.8228,173.3231,173.5965,32114.0
2018-10-10 15:20:00,184.03,184.28,183.91,184.12,47077.0,173.5211,173.7568,173.408,173.606,47077.0
2018-10-10 15:30:00,184.06,184.06,183.32,183.33,35799.0,173.5494,173.5494,172.8516,172.8611,35799.0
2018-10-10 15:40:00,183.32,183.92,182.79,183.9,46969.0,172.8516,173.4174,172.3519,173.3985,46969.0
2018-10-10 15:50:00,183.94,183.94,182.17,182.39,117079.0,173.4362,173.4362,171.7673,171.9748,117079.0
2018-10-11 09:30:00,181.29,182.35,180.55,182.27,45208.0,170.9376,171.937,170.2398,171.8616,45208.0
2018-10-11 09:40:00,182.18,183.73,182.01,183.73,49273.0,171.7767,173.2382,171.6164,173.2382,49273.0
2018-10-11 09:50:00,183.79,185.05,183.64,184.89,46176.0,173.2948,174.4829,173.1534,174.332,46176.0
2018-10-11 10:00:00,184.81,184.82,183.36,183.65,39697.0,174.2566,174.266,172.8894,173.1628,39697.0
2018-10-11 10:10:00,183.59,183.59,182.43,182.72,24199.0,173.1062,173.1062,172.0125,172.2859,24199.0
2018-10-11 10:20:00,182.95,183.81,182.9,183.51,87832.0,172.5028,173.3137,172.4556,173.0308,87832.0
2018-10-11 10:30:00,183.48,183.93,183.36,183.58,19966.0,173.0025,173.4268,172.8894,173.0968,19966.0
2018-10-11 10:40:00,183.5,183.94,182.82,182.82,26492.0,173.0214,173.4362,172.3802,172.3802,26492.0
2018-10-11 10:50:00,182.8,183.28,182.65,182.76,15790.0,172.3613,172.8139,172.2199,172.3236,15790.0
2018-10-11 11:00:00,182.62,182.62,181.41,181.79,21788.0,172.1916,172.1916,171.0507,171.409,21788.0
2018-10-11 11:10:00,181.72,181.72,181.05,181.22,27866.0,171.343,171.343,170.7113,170.8716,27866.0
2018-10-11 11:20:00,181.27,182.15,181.26,181.9,30163.0,170.9187,171.7485,170.9093,171.5127,30163.0
2018-10-11 11:30:00,181.79,181.87,181.13,181.52,26465.0,171.409,171.4844,170.7867,171.1544,26465.0
2018-10-11 11:40:00,181.58,182.14,181.36,182.12,22591.0,171.211,171.739,171.0036,171.7202,22591.0
2018-10-11 11:50:00,182.02,182.56,181.85,182.27,27831.0,171.6259,172.135,171.4656,171.8616,27831.0
2018-10-11 12:00:00,182.19,182.55,181.81,182.28,23371.0,171.7862,172.1256,171.4279,171.871,23371.0
2018-10-11 12:10:00,182.31,182.77,182.29,182.58,11727.0,171.8993,172.3331,171.8805,172.1539,11727.0
2018-10-11 12:20:00,182.74,183.33,182.66,182.74,16328.0,172.3048,172.8611,172.2293,172.3048,16328.0
2018-10-11 12:30:00,182.61,182.81,182.25,182.25,18920.0,172.1822,172.3708,171.8427,171.8427,18920.0
2018-10-11 12:40:00,182.33,182.6,181.8,182.06,16671.0,171.9182,172.1728,171.4184,171.6636,16671.0
2018-10-11 12:50:00,182.0,182.33,181.74,182.25,9400.0,171.607,171.9182,171.3619,171.8427,9400.0
2018-10-11 13:00:00,182.19,182.19,181.54,181.99,27717.0,171.7862,171.7862,171.1733,171.5976,27717.0
2018-10-11 13:10:00,182.04,182.76,181.8,182.71,11694.0,171.6447,172.3236,171.4184,172.2765,11694.0
2018-10-11 13:20:00,182.72,182.86,182.3,182.5,29354.0,172.2859,172.4179,171.8899,172.0785,29354.0
2018-10-11 13:30:00,182.52,182.81,181.98,182.06,23047.0,172.0973,172.3708,171.5882,171.6636,23047.0
2018-10-11 13:40:00,182.05,182.26,181.77,181.89,17714.0,171.6542,171.8522,171.3902,171.5033,17714.0
2018-10-11 13:50:00,181.77,182.47,181.52,182.44,33127.0,171.3902,172.0502,171.1544,172.0219,33127.0
2018-10-11 14:00:00,182.42,182.52,181.88,181.91,21395.0,172.003,172.0973,171.4939,171.5222,21395.0
2018-10-11 14:10:00,181.94,182.04,181.3,181.45,35058.0,171.5504,171.6447,170.947,171.0884,35058.0
2018-10-11 14:20:00,181.45,181.71,181.13,181.34,39223.0,171.0884,171.3336,170.7867,170.9847,39223.0
2018-10-11 14:30:00,181.27,181.33,180.5,180.58,49644.0,170.9187,170.9753,170.1927,170.2681,49644.0
2018-10-11 14:40:00,180.59,180.65,178.86,180.12,52207.0,170.2775,170.3341,168.6463,169.8344,52207.0
2018-10-11 14:50:00,180.19,180.95,180.0,180.4,59951.0,169.9004,170.617,169.7212,170.0984,59951.0
2018-10-11 15:00:00,180.33,180.91,180.09,180.38,34982.0,170.0324,170.5793,169.8061,170.0795,34982.0
2018-10-11 15:10:00,180.26,182.0,179.85,181.79,32227.0,169.9664,171.607,169.5798,171.409,32227.0
2018-10-11 15:20:00,181.94,182.19,181.62,181.9,44362.0,171.5504,171.7862,171.2487,171.5127,44362.0
2018-10-11 15:30:00,181.9,182.2,180.96,181.61,55008.0,171.5127,171.7956,170.6264,171.2393,55008.0
2018-10-11 15:40:00,181.53,181.61,180.25,180.3,66417.0,171.1639,171.2393,169.957,170.0041,66417.0
2018-10-11 15:50:00,180.28,180.89,179.98,180.05,165579.0,169.9852,170.5604,169.7024,169.7684,165579.0
2018-10-12 09:30:00,183.31,184.92,183.08,184.18,105848.0,172.8422,174.3603,172.6253,173.6625,105848.0
2018-10-12 09:40:00,184.4,184.72,183.64,184.38,60173.0,173.87,174.1717,173.1534,173.8511,60173.0
2018-10-12 09:50:00,184.71,185.64,184.26,185.63,23797.0,174.1623,175.0392,173.738,175.0297,23797.0
2018-10-12 10:00:00,185.36,186.68,185.19,186.68,33016.0,174.7752,176.0198,174.6149,176.0198,33016.0
2018-10-12 10:10:00,186.78,186.78,185.85,186.25,83458.0,176.1141,176.1141,175.2372,175.6143,83458.0
2018-10-12 10:20:00,186.24,186.69,185.98,186.13,42614.0,175.6049,176.0292,175.3597,175.5012,42614.0
2018-10-12 10:30:00,186.12,186.89,186.11,186.53,36046.0,175.4918,176.2178,175.4823,175.8783,36046.0
2018-10-12 10:40:00,186.53,186.88,186.47,186.64,52579.0,175.8783,176.2084,175.8218,175.9821,52579.0
2018-10-12 10:50:00,186.65,187.05,186.38,186.5,58291.0,175.9915,176.3686,175.7369,175.8501,58291.0
2018-10-12 11:00:00,186.53,186.9,186.5,186.7,81132.0,175.8783,176.2272,175.8501,176.0386,81132.0
2018-10-12 11:10:00,186.7,186.85,186.5,186.55,22206.0,176.0386,176.1801,175.8501,175.8972,22206.0
2018-10-12 11:20:00,186.5,186.78,186.5,186.64,43620.0,175.8501,176.1141,175.8501,175.9821,43620.0
2018-10-12 11:30:00,186.64,186.75,185.97,185.97,38589.0,175.9821,176.0858,175.3503,175.3503,38589.0
2018-10-12 11:40:00,186.0,186.16,185.34,185.71,47927.0,175.3786,175.5295,174.7563,175.1052,47927.0
2018-10-12 11:50:00,185.64,186.13,185.63,185.98,43982.0,175.0392,175.5012,175.0297,175.3597,43982.0
2018-10-12 12:00:00,185.99,186.14,185.59,185.83,85805.0,175.3692,175.5106,174.992,175.2183,85805.0
2018-10-12 12:10:00,185.8,186.08,185.55,185.88,42372.0,175.19,175.454,174.9543,175.2655,42372.0
2018-10-12 12:20:00,185.87,185.88,185.34,185.5,19068.0,175.256,175.2655,174.7563,174.9072,19068.0
2018-10-12 12:30:00,185.52,185.67,184.8,184.83,37409.0,174.926,175.0674,174.2471,174.2754,37409.0
2018-10-12 12:40:00,184.86,184.91,183.92,183.99,30969.0,174.3037,174.3508,173.4174,173.4834,30969.0
2018-10-12 12:50:00,183.99,184.8,183.85,184.61,20815.0,173.4834,174.2471,173.3514,174.068,20815.0
2018-10-12 13:00:00,184.57,185.2,184.38,185.04,11863.0,174.0303,174.6243,173.8511,174.4734,11863.0
2018-10-12 13:10:00,185.15,185.22,184.72,184.85,20824.0,174.5771,174.6431,174.1717,174.2943,20824.0
2018-10-12 13:20:00,184.84,185.21,184.58,184.7,12869.0,174.2848,174.6337,174.0397,174.1528,12869.0
2018-10-12 13:30:00,184.67,185.11,184.64,184.78,42266.0,174.1246,174.5394,174.0963,174.2283,42266.0
2018-10-12 13:40:00,184.85,185.31,184.64,185.15,12632.0,174.2943,174.728,174.0963,174.5771,12632.0
2018-10-12 13:50:00,185.12,185.19,184.64,184.65,10568.0,174.5489,174.6149,174.0963,174.1057,10568.0
2018-10-12 14:00:00,184.73,184.79,184.32,184.54,21739.0,174.1811,174.2377,173.7945,174.002,21739.0
2018-10-12 14:10:00,184.47,184.56,183.95,184.45,24921.0,173.936,174.0208,173.4457,173.9171,24921.0
2018-10-12 14:20:00,184.57,185.03,184.26,184.91,24678.0,174.0303,174.464,173.738,174.3508,24678.0
2018-10-12 14:30:00,184.87,184.87,184.2,184.49,15788.0,174.3131,174.3131,173.6814,173.9548,15788.0
2018-10-12 14:40:00,184.52,184.52,184.06,184.27,27053.0,173.9831,173.9831,173.5494,173.7474,27053.0
2018-10-12 14:50:00,184.37,185.66,184.34,185.63,47766.0,173.8417,175.058,173.8134,175.0297,47766.0
2018-10-12 15:00:00,185.71,186.07,185.25,186.07,25749.0,175.1052,175.4446,174.6714,175.4446,25749.0
2018-10-12 15:10:00,186.0,186.22,185.82,185.92,40003.0,175.3786,175.586,175.2089,175.3032,40003.0
2018-10-12 15:20:00,185.94,186.55,185.93,186.45,36017.0,175.322,175.8972,175.3126,175.8029,36017.0
2018-10-12 15:30:00,186.44,186.52,186.15,186.22,46538.0,175.7935,175.8689,175.52,175.586,46538.0
2018-10-12 15:40:00,186.2,186.65,186.1,186.33,52115.0,175.5672,175.9915,175.4729,175.6898,52115.0
2018-10-12 15:50:00,186.39,186.83,186.32,186.49,173833.0,175.7463,176.1612,175.6803,175.8406,173833.0
2018-10-15 09:30:00,186.07,186.09,184.68,184.85,27318.0,175.4446,175.4635,174.134,174.2943,27318.0
2018-10-15 09:40:00,184.84,185.42,184.71,185.36,23187.0,174.2848,174.8317,174.1623,174.7752,23187.0
2018-10-15 09:50:00,185.39,185.5,184.57,184.61,12789.0,174.8034,174.9072,174.0303,174.068,12789.0
2018-10-15 10:00:00,184.6,184.6,183.75,183.75,18696.0,174.0585,174.0585,173.2571,173.2571,18696.0
2018-10-15 10:10:00,183.86,184.14,183.55,183.67,12893.0,173.3608,173.6248,173.0685,173.1817,12893.0
2018-10-15 10:20:00,183.76,184.76,183.74,184.56,21679.0,173.2665,174.2094,173.2477,174.0208,21679.0
2018-10-15 10:30:00,184.56,184.87,184.37,184.73,16069.0,174.0208,174.3131,173.8417,174.1811,16069.0
2018-10-15 10:40:00,184.67,184.73,184.22,184.53,13886.0,174.1246,174.1811,173.7002,173.9925,13886.0
2018-10-15 10:50:00,184.47,184.95,184.32,184.8,14049.0,173.936,174.3886,173.7945,174.2471,14049.0
2018-10-15 11:00:00,184.84,185.06,184.64,185.01,18968.0,174.2848,174.4923,174.0963,174.4451,18968.0
2018-10-15 11:10:00,184.97,185.09,184.84,184.85,12003.0,174.4074,174.5206,174.2848,174.2943,12003.0
2018-10-15 11:20:00,184.94,185.19,184.72,185.13,16611.0,174.3791,174.6149,174.1717,174.5583,16611.0
2018-10-15 11:30:00,185.24,185.26,184.71,185.02,6931.0,174.662,174.6809,174.1623,174.4546,6931.0
2018-10-15 11:40:00,185.08,185.08,184.63,184.94,11004.0,174.5111,174.5111,174.0868,174.3791,11004.0
2018-10-15 11:50:00,184.89,184.99,184.25,184.38,13519.0,174.332,174.4263,173.7285,173.8511,13519.0
2018-10-15 12:00:00,184.28,184.65,184.12,184.58,15552.0,173.7568,174.1057,173.606,174.0397,15552.0
2018-10-15 12:10:00,184.54,184.76,184.31,184.6,16032.0,174.002,174.2094,173.7851,174.0585,16032.0
2018-10-15 12:20:00,184.63,184.63,184.36,184.43,9900.0,174.0868,174.0868,173.8323,173.8983,9900.0
2018-10-15 12:30:00,184.44,184.85,184.42,184.57,29964.0,173.9077,174.2943,173.8888,174.0303,29964.0
2018-10-15 12:40:00,184.57,184.72,184.42,184.72,19544.0,174.0303,174.1717,173.8888,174.1717,19544.0
2018-10-15 12:50:00,184.69,184.91,184.54,184.58,17288.0,174.1434,174.3508,174.002,174.0397,17288.0
2018-10-15 13:00:00,184.63,185.19,184.58,185.0,12155.0,174.0868,174.6149,174.0397,174.4357,12155.0
2018-10-15 13:10:00,184.95,185.1,184.94,185.07,9545.0,174.3886,174.53,174.3791,174.5017,9545.0
2018-10-15 13:20:00,184.98,184.98,184.78,184.9,10484.0,174.4169,174.4169,174.2283,174.3414,10484.0
2018-10-15 13:30:00,184.88,185.19,184.76,185.12,19130.0,174.3226,174.6149,174.2094,174.5489,19130.0
2018-10-15 13:40:00,185.09,185.26,185.01,185.16,9839.0,174.5206,174.6809,174.4451,174.5866,9839.0
2018-10-15 13:50:00,185.17,185.4,184.99,185.05,9528.0,174.596,174.8129,174.4263,174.4829,9528.0
2018-10-15 14:00:00,185.02,185.02,184.74,184.88,15827.0,174.4546,174.4546,174.1906,174.3226,15827.0
2018-10-15 14:10:00,184.88,185.08,184.57,184.74,28451.0,174.3226,174.5111,174.0303,174.1906,28451.0
2018-10-15 14:20:00,184.84,185.2,184.84,184.9,16686.0,174.2848,174.6243,174.2848,174.3414,16686.0
2018-10-15 14:30:00,184.9,185.26,184.82,185.24,22072.0,174.3414,174.6809,174.266,174.662,22072.0
2018-10-15 14:40:00,185.29,185.5,185.25,185.41,9224.0,174.7091,174.9072,174.6714,174.8223,9224.0
2018-10-15 14:50:00,185.49,185.63,185.36,185.36,8348.0,174.8977,175.0297,174.7752,174.7752,8348.0
2018-10-15 15:00:00,185.39,185.48,185.18,185.31,24959.0,174.8034,174.8883,174.6054,174.728,24959.0
2018-10-15 15:10:00,185.24,185.3,184.98,184.98,27085.0,174.662,174.7186,174.4169,174.4169,27085.0
2018-10-15 15:20:00,184.98,185.1,184.79,184.88,16061.0,174.4169,174.53,174.2377,174.3226,16061.0
2018-10-15 15:30:00,184.84,185.0,184.75,184.92,20939.0,174.2848,174.4357,174.2,174.3603,20939.0
2018-10-15 15:40:00,184.91,185.14,184.61,184.99,38992.0,174.3508,174.5677,174.068,174.4263,38992.0
2018-10-15 15:50:00,184.94,185.16,184.22,184.22,101124.0,174.3791,174.5866,173.7002,173.7002,101124.0
2018-10-16 09:30:00,186.1,186.2,185.5,185.93,23209.0,175.4729,175.5672,174.9072,175.3126,23209.0
2018-10-16 09:40:00,185.88,185.88,184.96,185.42,13127.0,175.2655,175.2655,174.398,174.8317,13127.0
2018-10-16 09:50:00,185.42,186.24,185.07,186.24,11150.0,174.8317,175.6049,174.5017,175.6049,11150.0
2018-10-16 10:00:00,186.24,186.85,186.14,186.14,12430.0,175.6049,176.1801,175.5106,175.5106,12430.0
2018-10-16 10:10:00,186.15,186.76,186.14,186.7,10292.0,175.52,176.0952,175.5106,176.0386,10292.0
2018-10-16 10:20:00,186.71,187.06,186.7,186.96,14502.0,176.0481,176.3781,176.0386,176.2838,14502.0
2018-10-16 10:30:00,186.79,187.17,186.53,186.85,11863.0,176.1235,176.4818,175.8783,176.1801,11863.0
2018-10-16 10:40:00,186.85,187.25,186.85,187.08,4707.0,176.1801,176.5572,176.1801,176.3969,4707.0
2018-10-16 10:50:00,187.12,187.43,187.06,187.43,5942.0,176.4346,176.7269,176.3781,176.7269,5942.0
2018-10-16 11:00:00,187.37,187.63,187.22,187.62,13419.0,176.6704,176.9155,176.5289,176.9061,13419.0
2018-10-16 11:10:00,187.56,188.02,187.49,187.99,12085.0,176.8495,177.2833,176.7835,177.255,12085.0
2018-10-16 11:20:00,187.93,188.08,187.92,187.99,11290.0,177.1984,177.3398,177.189,177.255,11290.0
2018-10-16 11:30:00,187.97,188.14,187.91,188.08,8390.0,177.2361,177.3964,177.1795,177.3398,8390.0
2018-10-16 11:40:00,187.96,188.02,187.67,187.67,6192.0,177.2267,177.2833,176.9532,176.9532,6192.0
2018-10-16 11:50:00,187.75,187.8,187.54,187.8,3840.0,177.0287,177.0758,176.8307,177.0758,3840.0
2018-10-16 12:00:00,187.84,188.31,187.78,188.25,11973.0,177.1135,177.5567,177.057,177.5001,11973.0
2018-10-16 12:10:00,188.24,188.59,188.24,188.53,13102.0,177.4907,177.8207,177.4907,177.7641,13102.0
2018-10-16 12:20:00,188.47,189.02,188.47,189.01,17987.0,177.7076,178.2261,177.7076,178.2167,17987.0
2018-10-16 12:30:00,189.01,189.05,188.8,188.9,32805.0,178.2167,178.2544,178.0187,178.113,32805.0
2018-10-16 12:40:00,188.95,189.21,188.91,189.01,32899.0,178.1601,178.4053,178.1224,178.2167,32899.0
2018-10-16 12:50:00,188.98,189.15,188.84,189.11,12488.0,178.1884,178.3487,178.0564,178.311,12488.0
2018-10-16 13:00:00,189.07,189.17,189.0,189.05,20778.0,178.2733,178.3676,178.2073,178.2544,20778.0
2018-10-16 13:10:00,189.06,189.06,188.88,188.88,15185.0,178.2639,178.2639,178.0941,178.0941,15185.0
2018-10-16 13:20:00,188.88,189.2,188.88,189.2,19958.0,178.0941,178.3959,178.0941,178.3959,19958.0
2018-10-16 13:30:00,189.21,189.27,189.09,189.26,38100.0,178.4053,178.4619,178.2922,178.4524,38100.0
2018-10-16 13:40:00,189.23,189.28,189.07,189.11,10333.0,178.4242,178.4713,178.2733,178.311,10333.0
2018-10-16 13:50:00,189.09,189.18,188.96,189.1,22275.0,178.2922,178.377,178.1696,178.3016,22275.0
2018-10-16 14:00:00,189.1,189.18,189.05,189.05,13930.0,178.3016,178.377,178.2544,178.2544,13930.0
2018-10-16 14:10:00,189.08,189.26,189.0,189.02,14328.0,178.2827,178.4524,178.2073,178.2261,14328.0
2018-10-16 14:20:00,189.0,189.12,188.79,189.06,9589.0,178.2073,178.3204,178.0093,178.2639,9589.0
2018-10-16 14:30:00,189.19,189.32,189.1,189.12,19962.0,178.3864,178.509,178.3016,178.3204,19962.0
2018-10-16 14:40:00,189.12,189.42,189.12,189.15,23193.0,178.3204,178.6033,178.3204,178.3487,23193.0
2018-10-16 14:50:00,189.13,189.15,188.83,188.9,27408.0,178.3299,178.3487,178.047,178.113,27408.0
2018-10-16 15:00:00,188.9,189.05,188.77,189.05,17456.0,178.113,178.2544,177.9904,178.2544,17456.0
2018-10-16 15:10:00,189.04,189.23,188.96,189.21,11905.0,178.245,178.4242,178.1696,178.4053,11905.0
2018-10-16 15:20:00,189.19,189.19,188.93,189.01,22598.0,178.3864,178.3864,178.1413,178.2167,22598.0
2018-10-16 15:30:00,189.0,189.43,188.97,189.43,34655.0,178.2073,178.6127,178.179,178.6127,34655.0
2018-10-16 15:40:00,189.42,189.94,189.39,189.86,53662.0,178.6033,179.0936,178.575,179.0182,53662.0
2018-10-16 15:50:00,189.91,190.08,189.69,189.88,134853.0,179.0653,179.2256,178.8579,179.037,134853.0
2018-10-17 09:30:00,188.98,189.57,188.14,188.36,39170.0,178.1884,178.7447,177.3964,177.6038,39170.0
2018-10-17 09:40:00,188.3,189.64,188.15,189.42,12226.0,177.5473,178.8107,177.4058,178.6033,12226.0
2018-10-17 09:50:00,189.03,189.83,189.03,189.18,10955.0,178.2356,178.9899,178.2356,178.377,10955.0
2018-10-17 10:00:00,189.07,189.7,188.7,189.69,16014.0,178.2733,178.8673,177.9244,178.8579,16014.0
2018-10-17 10:10:00,189.63,189.69,189.13,189.33,17805.0,178.8013,178.8579,178.3299,178.5184,17805.0
2018-10-17 10:20:00,189.24,189.75,189.17,189.31,17326.0,178.4336,178.9145,178.3676,178.4996,17326.0
2018-10-17 10:30:00,189.42,189.44,188.9,188.97,10929.0,178.6033,178.6222,178.113,178.179,10929.0
2018-10-17 10:40:00,188.93,189.24,188.86,189.24,12498.0,178.1413,178.4336,178.0753,178.4336,12498.0
2018-10-17 10:50:00,189.23,189.82,189.21,189.57,12349.0,178.4242,178.9805,178.4053,178.7447,12349.0
2018-10-17 11:00:00,189.5,190.07,189.36,189.94,14793.0,178.6787,179.2162,178.5467,179.0936,14793.0
2018-10-17 11:10:00,189.93,189.97,189.37,189.97,21132.0,179.0842,179.1219,178.5562,179.1219,21132.0
2018-10-17 11:20:00,189.97,189.97,189.61,189.73,8397.0,179.1219,179.1219,178.7825,178.8956,8397.0
2018-10-17 11:30:00,189.77,189.97,189.41,189.49,8840.0,178.9333,179.1219,178.5939,178.6693,8840.0
2018-10-17 11:40:00,189.52,190.44,189.49,190.29,18783.0,178.6976,179.5651,178.6693,179.4236,18783.0
2018-10-17 11:50:00,190.14,190.42,190.07,190.42,19006.0,179.2822,179.5462,179.2162,179.5462,19006.0
2018-10-17 12:00:00,190.43,190.51,190.21,190.3,10579.0,179.5556,179.6311,179.3482,179.4331,10579.0
2018-10-17 12:10:00,190.28,190.77,190.16,190.61,15567.0,179.4142,179.8762,179.301,179.7254,15567.0
2018-10-17 12:20:00,190.65,190.71,190.3,190.3,12147.0,179.7631,179.8196,179.4331,179.4331,12147.0
2018-10-17 12:30:00,190.25,190.32,190.05,190.26,9500.0,179.3859,179.4519,179.1973,179.3953,9500.0
2018-10-17 12:40:00,190.33,190.64,190.06,190.08,11416.0,179.4613,179.7536,179.2068,179.2256,11416.0
2018-10-17 12:50:00,190.06,190.63,190.06,190.55,8301.0,179.2068,179.7442,179.2068,179.6688,8301.0
2018-10-17 13:00:00,190.55,191.04,190.52,190.92,12208.0,179.6688,180.1308,179.6405,180.0177,12208.0
2018-10-17 13:10:00,190.95,191.19,190.81,190.92,12686.0,180.0459,180.2722,179.9139,180.0177,12686.0
2018-10-17 13:20:00,190.95,190.99,190.82,190.88,11007.0,180.0459,180.0837,179.9234,179.9799,11007.0
2018-10-17 13:30:00,190.9,190.9,190.7,190.89,8949.0,179.9988,179.9988,179.8102,179.9894,8949.0
2018-10-17 13:40:00,190.89,191.05,190.64,190.73,9417.0,179.9894,180.1402,179.7536,179.8385,9417.0
2018-10-17 13:50:00,190.66,190.89,190.63,190.78,8087.0,179.7725,179.9894,179.7442,179.8856,8087.0
2018-10-17 14:00:00,190.74,191.05,190.27,190.73,19025.0,179.8479,180.1402,179.4048,179.8385,19025.0
2018-10-17 14:10:00,190.6,190.6,190.05,190.17,6713.0,179.7159,179.7159,179.1973,179.3105,6713.0
2018-10-17 14:20:00,190.07,190.14,189.56,189.77,12005.0,179.2162,179.2822,178.7353,178.9333,12005.0
2018-10-17 14:30:00,189.63,190.43,189.63,190.36,17329.0,178.8013,179.5556,178.8013,179.4896,17329.0
2018-10-17 14:40:00,190.37,190.71,190.36,190.61,10891.0,179.4991,179.8196,179.4896,179.7254,10891.0
2018-10-17 14:50:00,190.66,191.63,190.55,191.5,23531.0,179.7725,180.6871,179.6688,180.5645,23531.0
2018-10-17 15:00:00,191.32,191.42,190.68,191.11,15219.0,180.3948,180.4891,179.7914,180.1968,15219.0
2018-10-17 15:10:00,191.07,191.1,190.49,190.61,15301.0,180.1591,180.1874,179.6122,179.7254,15301.0
2018-10-17 15:20:00,190.65,190.86,190.57,190.73,17530.0,179.7631,179.9611,179.6876,179.8385,17530.0
2018-10-17 15:30:00,190.67,190.76,190.22,190.57,23387.0,179.7819,179.8668,179.3576,179.6876,23387.0
2018-10-17 15:40:00,190.57,190.61,190.07,190.29,35653.0,179.6876,179.7254,179.2162,179.4236,35653.0
2018-10-17 15:50:00,190.21,190.87,190.21,190.72,80980.0,179.3482,179.9705,179.3482,179.8291,80980.0
2018-10-18 09:30:00,189.7,190.72,189.12,189.85,32672.0,178.8673,179.8291,178.3204,179.0088,32672.0
2018-10-18 09:40:00,189.61,190.02,189.34,190.02,15096.0,178.7825,179.169,178.5279,179.169,15096.0
2018-10-18 09:50:00,189.77,189.79,189.11,189.54,11224.0,178.9333,178.9522,178.311,178.7165,11224.0
2018-10-18 10:00:00,189.3,190.31,188.99,189.94,19092.0,178.4902,179.4425,178.1979,179.0936,19092.0
2018-10-18 10:10:00,189.97,190.4,189.8,190.2,12389.0,179.1219,179.5273,178.9616,179.3388,12389.0
2018-10-18 10:20:00,190.23,190.43,189.74,189.93,11275.0,179.3671,179.5556,178.905,179.0842,11275.0
2018-10-18 10:30:00,189.8,190.17,189.8,190.08,21517.0,178.9616,179.3105,178.9616,179.2256,21517.0
2018-10-18 10:40:00,190.12,190.53,189.94,190.1,16508.0,179.2633,179.6499,179.0936,179.2445,16508.0
2018-10-18 10:50:00,190.06,190.66,189.88,190.53,14195.0,179.2068,179.7725,179.037,179.6499,14195.0
2018-10-18 11:00:00,190.49,190.5,190.01,190.11,45510.0,179.6122,179.6216,179.1596,179.2539,45510.0
2018-10-18 11:10:00,190.15,190.27,189.93,190.02,20408.0,179.2916,179.4048,179.0842,179.169,20408.0
2018-10-18 11:20:00,190.07,190.07,189.05,189.15,10256.0,179.2162,179.2162,178.2544,178.3487,10256.0
2018-10-18 11:30:00,189.16,189.3,188.55,188.92,25189.0,178.3582,178.4902,177.783,178.1319,25189.0
2018-10-18 11:40:00,188.98,189.05,187.97,188.18,30573.0,178.1884,178.2544,177.2361,177.4341,30573.0
2018-10-18 11:50:00,188.1,188.32,187.57,188.11,18480.0,177.3587,177.5661,176.8589,177.3681,18480.0
2018-10-18 12:00:00,187.84,188.32,187.71,187.94,8404.0,177.1135,177.5661,176.991,177.2078,8404.0
2018-10-18 12:10:00,188.06,188.06,187.63,187.76,6900.0,177.321,177.321,176.9155,177.0381,6900.0
2018-10-18 12:20:00,187.74,188.5,187.73,188.5,19536.0,177.0192,177.7358,177.0098,177.7358,19536.0
2018-10-18 12:30:00,188.37,188.42,188.15,188.21,11606.0,177.6133,177.6604,177.4058,177.4624,11606.0
2018-10-18 12:40:00,188.25,188.67,188.25,188.37,5659.0,177.5001,177.8961,177.5001,177.6133,5659.0
2018-10-18 12:50:00,188.36,188.43,187.95,187.95,6340.0,177.6038,177.6698,177.2173,177.2173,6340.0
2018-10-18 13:00:00,187.94,188.1,187.24,187.42,27405.0,177.2078,177.3587,176.5478,176.7175,27405.0
2018-10-18 13:10:00,187.44,187.49,186.85,186.85,8406.0,176.7364,176.7835,176.1801,176.1801,8406.0
2018-10-18 13:20:00,186.99,186.99,186.54,186.75,19838.0,176.3121,176.3121,175.8878,176.0858,19838.0
2018-10-18 13:30:00,186.67,186.96,186.57,186.95,21208.0,176.0103,176.2838,175.9161,176.2744,21208.0
2018-10-18 13:40:00,186.95,186.97,186.54,186.97,26079.0,176.2744,176.2932,175.8878,176.2932,26079.0
2018-10-18 13:50:00,186.83,187.05,186.62,186.92,17388.0,176.1612,176.3686,175.9632,176.2461,17388.0
2018-10-18 14:00:00,186.86,187.56,186.8,187.35,12885.0,176.1895,176.8495,176.1329,176.6515,12885.0
2018-10-18 14:10:00,187.25,187.29,186.89,186.91,18056.0,176.5572,176.5949,176.2178,176.2366,18056.0
2018-10-18 14:20:00,186.89,187.42,186.89,187.13,11222.0,176.2178,176.7175,176.2178,176.4441,11222.0
2018-10-18 14:30:00,187.13,187.52,187.03,187.22,14100.0,176.4441,176.8118,176.3498,176.5289,14100.0
2018-10-18 14:40:00,187.19,187.8,187.1,187.59,20243.0,176.5006,177.0758,176.4158,176.8778,20243.0
2018-10-18 14:50:00,187.54,187.77,187.38,187.39,20468.0,176.8307,177.0475,176.6798,176.6892,20468.0
2018-10-18 15:00:00,187.46,187.52,187.15,187.19,17446.0,176.7552,176.8118,176.4629,176.5006,17446.0
2018-10-18 15:10:00,187.18,187.6,187.05,187.34,26882.0,176.4912,176.8872,176.3686,176.6421,26882.0
2018-10-18 15:20:00,187.36,187.63,187.19,187.39,25096.0,176.6609,176.9155,176.5006,176.6892,25096.0
2018-10-18 15:30:00,187.33,187.42,186.94,187.42,28711.0,176.6327,176.7175,176.2649,176.7175,28711.0
2018-10-18 15:40:00,187.43,187.65,187.01,187.19,48088.0,176.7269,176.9344,176.3309,176.5006,48088.0
2018-10-18 15:50:00,187.17,187.17,186.65,186.92,108317.0,176.4818,176.4818,175.9915,176.2461,108317.0
2018-10-19 09:30:00,187.37,189.0,187.13,189.0,86681.0,176.6704,178.2073,176.4441,178.2073,86681.0
2018-10-19 09:40:00,188.98,189.26,188.71,189.22,9727.0,178.1884,178.4524,177.9339,178.4147,9727.0
2018-10-19 09:50:00,189.06,189.73,189.03,189.44,19224.0,178.2639,178.8956,178.2356,178.6222,19224.0
2018-10-19 10:00:00,189.26,190.05,189.22,190.03,19888.0,178.4524,179.1973,178.4147,179.1785,19888.0
2018-10-19 10:10:00,189.92,190.04,189.38,189.59,11342.0,179.0748,179.1879,178.5656,178.7636,11342.0
2018-10-19 10:20:00,189.62,189.7,189.52,189.64,9265.0,178.7919,178.8673,178.6976,178.8107,9265.0
2018-10-19 10:30:00,189.69,189.98,189.61,189.78,7589.0,178.8579,179.1313,178.7825,178.9427,7589.0
2018-10-19 10:40:00,189.82,190.0,189.62,189.82,11198.0,178.9805,179.1502,178.7919,178.9805,11198.0
2018-10-19 10:50:00,189.76,190.14,189.66,190.03,11111.0,178.9239,179.2822,178.8296,179.1785,11111.0
2018-10-19 11:00:00,190.08,190.15,189.71,189.79,42119.0,179.2256,179.2916,178.8767,178.9522,42119.0
2018-10-19 11:10:00,189.85,190.07,189.69,189.9,7122.0,179.0088,179.2162,178.8579,179.0559,7122.0
2018-10-19 11:20:00,189.78,189.93,189.32,189.33,12130.0,178.9427,179.0842,178.509,178.5184,12130.0
2018-10-19 11:30:00,189.35,189.47,189.11,189.29,47880.0,178.5373,178.6505,178.311,178.4807,47880.0
2018-10-19 11:40:00,189.17,189.38,189.09,189.2,6458.0,178.3676,178.5656,178.2922,178.3959,6458.0
2018-10-19 11:50:00,189.3,189.58,188.98,189.4,33003.0,178.4902,178.7542,178.1884,178.5844,33003.0
2018-10-19 12:00:00,189.41,189.41,188.99,189.08,9192.0,178.5939,178.5939,178.1979,178.2827,9192.0
2018-10-19 12:10:00,188.95,189.07,188.71,188.76,4191.0,178.1601,178.2733,177.9339,177.981,4191.0
2018-10-19 12:20:00,188.78,188.78,188.19,188.3,7240.0,177.9999,177.9999,177.4435,177.5473,7240.0
2018-10-19 12:30:00,188.21,188.26,187.79,188.0,7467.0,177.4624,177.5095,177.0664,177.2644,7467.0
2018-10-19 12:40:00,187.86,188.36,187.82,188.26,4400.0,177.1324,177.6038,177.0947,177.5095,4400.0
2018-10-19 12:50:00,188.28,188.61,188.06,188.47,5365.0,177.5284,177.8396,177.321,177.7076,5365.0
2018-10-19 13:00:00,188.39,188.39,187.86,187.94,5795.0,177.6321,177.6321,177.1324,177.2078,5795.0
2018-10-19 13:10:00,188.06,188.69,187.96,188.5,6559.0,177.321,177.915,177.2267,177.7358,6559.0
2018-10-19 13:20:00,188.52,188.57,188.22,188.32,5115.0,177.7547,177.8018,177.4718,177.5661,5115.0
2018-10-19 13:30:00,188.34,188.63,188.27,188.45,6292.0,177.585,177.8584,177.519,177.6887,6292.0
2018-10-19 13:40:00,188.34,188.54,188.14,188.47,11559.0,177.585,177.7736,177.3964,177.7076,11559.0
2018-10-19 13:50:00,188.45,188.65,188.44,188.54,10356.0,177.6887,177.8773,177.6793,177.7736,10356.0
2018-10-19 14:00:00,188.58,188.62,187.81,188.03,18845.0,177.8113,177.849,177.0852,177.2927,18845.0
2018-10-19 14:10:00,187.98,188.23,187.97,188.19,14408.0,177.2455,177.4813,177.2361,177.4435,14408.0
2018-10-19 14:20:00,188.14,188.75,188.05,188.62,10645.0,177.3964,177.9716,177.3115,177.849,10645.0
2018-10-19 14:30:00,188.63,188.83,188.43,188.58,12516.0,177.8584,178.047,177.6698,177.8113,12516.0
2018-10-19 14:40:00,188.6,188.65,188.16,188.5,15204.0,177.8301,177.8773,177.4153,177.7358,15204.0
2018-10-19 14:50:00,188.45,188.54,188.34,188.36,6905.0,177.6887,177.7736,177.585,177.6038,6905.0
2018-10-19 15:00:00,188.36,188.43,187.79,187.83,18584.0,177.6038,177.6698,177.0664,177.1041,18584.0
2018-10-19 15:10:00,187.81,188.04,187.48,188.01,23112.0,177.0852,177.3021,176.7741,177.2738,23112.0
2018-10-19 15:20:00,187.93,188.47,187.78,188.47,12827.0,177.1984,177.7076,177.057,177.7076,12827.0
2018-10-19 15:30:00,188.41,188.55,188.25,188.34,15338.0,177.651,177.783,177.5001,177.585,15338.0
2018-10-19 15:40:00,188.28,188.71,188.23,188.56,47948.0,177.5284,177.9339,177.4813,177.7924,47948.0
2018-10-19 15:50:00,188.53,188.67,188.34,188.36,136451.0,177.7641,177.8961,177.585,177.6038,136451.0
2018-10-22 09:30:00,188.99,189.97,187.55,188.51,50217.0,178.1979,179.1219,176.8401,177.7453,50217.0
2018-10-22 09:40:00,188.73,189.76,188.69,189.71,21306.0,177.9527,178.9239,177.915,178.8767,21306.0
2018-10-22 09:50:00,189.57,189.58,188.39,188.87,21436.0,178.7447,178.7542,177.6321,178.0847,21436.0
2018-10-22 10:00:00,188.99,188.99,188.4,188.66,58560.0,178.1979,178.1979,177.6416,177.8867,58560.0
2018-10-22 10:10:00,188.64,189.22,188.58,188.73,21633.0,177.8678,178.4147,177.8113,177.9527,21633.0
2018-10-22 10:20:00,188.83,188.9,188.41,188.53,20155.0,178.047,178.113,177.651,177.7641,20155.0
2018-10-22 10:30:00,188.5,188.9,188.41,188.73,12258.0,177.7358,178.113,177.651,177.9527,12258.0
2018-10-22 10:40:00,188.66,189.52,188.66,189.39,32016.0,177.8867,178.6976,177.8867,178.575,32016.0
2018-10-22 10:50:00,189.49,189.75,189.37,189.65,16970.0,178.6693,178.9145,178.5562,178.8202,16970.0
2018-10-22 11:00:00,189.63,189.8,189.23,189.31,20321.0,178.8013,178.9616,178.4242,178.4996,20321.0
2018-10-22 11:10:00,189.31,189.46,188.89,189.46,20763.0,178.4996,178.641,178.1036,178.641,20763.0
2018-10-22 11:20:00,189.38,189.61,189.19,189.32,13649.0,178.5656,178.7825,178.3864,178.509,13649.0
2018-10-22 11:30:00,189.33,189.53,188.99,189.38,26898.0,178.5184,178.707,178.1979,178.5656,26898.0
2018-10-22 11:40:00,189.35,189.53,189.01,189.5,30524.0,178.5373,178.707,178.2167,178.6787,30524.0
2018-10-22 11:50:00,189.5,189.5,188.82,189.03,9865.0,178.6787,178.6787,178.0376,178.2356,9865.0
2018-10-22 12:00:00,189.04,189.7,188.97,189.61,17129.0,178.245,178.8673,178.179,178.7825,17129.0
2018-10-22 12:10:00,189.56,189.64,189.17,189.24,15170.0,178.7353,178.8107,178.3676,178.4336,15170.0
2018-10-22 12:20:00,189.23,189.29,188.99,189.13,15388.0,178.4242,178.4807,178.1979,178.3299,15388.0
2018-10-22 12:30:00,189.26,189.6,189.18,189.45,17425.0,178.4524,178.773,178.377,178.6316,17425.0
2018-10-22 12:40:00,189.53,189.87,189.53,189.76,15411.0,178.707,179.0276,178.707,178.9239,15411.0
2018-10-22 12:50:00,189.7,190.39,189.7,190.29,23733.0,178.8673,179.5179,178.8673,179.4236,23733.0
2018-10-22 13:00:00,190.3,190.86,190.12,190.83,15021.0,179.4331,179.9611,179.2633,179.9328,15021.0
2018-10-22 13:10:00,190.82,191.0,190.65,190.65,26729.0,179.9234,180.0931,179.7631,179.7631,26729.0
2018-10-22 13:20:00,190.69,190.74,190.06,190.12,33913.0,179.8008,179.8479,179.2068,179.2633,33913.0
2018-10-22 13:30:00,190.11,190.44,190.0,190.39,19047.0,179.2539,179.5651,179.1502,179.5179,19047.0
2018-10-22 13:40:00,190.42,190.6,190.13,190.19,17953.0,179.5462,179.7159,179.2728,179.3293,17953.0
2018-10-22 13:50:00,190.13,190.13,189.79,189.79,8210.0,179.2728,179.2728,178.9522,178.9522,8210.0
2018-10-22 14:00:00,189.83,189.94,189.67,189.8,12878.0,178.9899,179.0936,178.839,178.9616,12878.0
2018-10-22 14:10:00,189.86,190.17,189.45,189.54,16525.0,179.0182,179.3105,178.6316,178.7165,16525.0
2018-10-22 14:20:00,189.52,189.6,189.25,189.3,11550.0,178.6976,178.773,178.443,178.4902,11550.0
2018-10-22 14:30:00,189.26,189.45,189.15,189.4,10566.0,178.4524,178.6316,178.3487,178.5844,10566.0
2018-10-22 14:40:00,189.4,189.42,189.06,189.36,14602.0,178.5844,178.6033,178.2639,178.5467,14602.0
2018-10-22 14:50:00,189.36,189.42,189.11,189.17,19735.0,178.5467,178.6033,178.311,178.3676,19735.0
2018-10-22 15:00:00,189.11,189.62,189.11,189.62,27469.0,178.311,178.7919,178.311,178.7919,27469.0
2018-10-22 15:10:00,189.64,189.92,188.92,188.92,51152.0,178.8107,179.0748,178.1319,178.1319,51152.0
2018-10-22 15:20:00,189.03,189.28,188.91,189.28,23245.0,178.2356,178.4713,178.1224,178.4713,23245.0
2018-10-22 15:30:00,189.31,189.47,188.97,188.98,36627.0,178.4996,178.6505,178.179,178.1884,36627.0
2018-10-22 15:40:00,189.0,189.19,188.87,188.87,58298.0,178.2073,178.3864,178.0847,178.0847,58298.0
2018-10-22 15:50:00,188.86,189.04,188.69,188.85,124959.0,178.0753,178.245,177.915,178.0659,124959.0
2018-10-23 09:30:00,182.35,184.8,182.35,184.09,100284.0,171.937,174.2471,171.937,173.5777,100284.0
2018-10-23 09:40:00,184.08,184.6,183.1,183.45,57334.0,173.5682,174.0585,172.6442,172.9742,57334.0
2018-10-23 09:50:00,183.42,183.48,182.5,182.56,26876.0,172.9459,173.0025,172.0785,172.135,26876.0
2018-10-23 10:00:00,182.61,182.99,182.1,182.1,38756.0,172.1822,172.5405,171.7013,171.7013,38756.0
2018-10-23 10:10:00,182.08,182.25,181.3,181.98,69603.0,171.6825,171.8427,170.947,171.5882,69603.0
2018-10-23 10:20:00,182.13,182.58,181.66,182.45,38433.0,171.7296,172.1539,171.2864,172.0313,38433.0
2018-10-23 10:30:00,182.39,182.43,181.73,182.29,28569.0,171.9748,172.0125,171.3524,171.8805,28569.0
2018-10-23 10:40:00,182.41,182.84,182.16,182.78,30525.0,171.9936,172.3991,171.7579,172.3425,30525.0
2018-10-23 10:50:00,182.78,183.14,182.6,182.72,22123.0,172.3425,172.6819,172.1728,172.2859,22123.0
2018-10-23 11:00:00,182.72,182.72,182.25,182.53,24638.0,172.2859,172.2859,171.8427,172.1068,24638.0
2018-10-23 11:10:00,182.4,182.75,181.97,182.0,34431.0,171.9842,172.3142,171.5787,171.607,34431.0
2018-10-23 11:20:00,182.0,182.3,182.0,182.19,23007.0,171.607,171.8899,171.607,171.7862,23007.0
2018-10-23 11:30:00,182.13,182.23,181.37,181.65,47571.0,171.7296,171.8239,171.013,171.277,47571.0
2018-10-23 11:40:00,181.68,182.0,181.62,181.84,20915.0,171.3053,171.607,171.2487,171.4562,20915.0
2018-10-23 11:50:00,181.84,181.92,181.72,181.92,16329.0,171.4562,171.5316,171.343,171.5316,16329.0
2018-10-23 12:00:00,181.91,182.02,181.73,181.96,43688.0,171.5222,171.6259,171.3524,171.5693,43688.0
2018-10-23 12:10:00,181.97,182.06,181.63,181.77,48921.0,171.5787,171.6636,171.2581,171.3902,48921.0
2018-10-23 12:20:00,181.72,181.83,181.41,181.76,19159.0,171.343,171.4467,171.0507,171.3807,19159.0
2018-10-23 12:30:00,181.8,182.05,181.66,181.95,28488.0,171.4184,171.6542,171.2864,171.5599,28488.0
2018-10-23 12:40:00,181.91,182.51,181.86,182.43,19356.0,171.5222,172.0879,171.475,172.0125,19356.0
2018-10-23 12:50:00,182.45,182.52,181.99,182.01,11260.0,172.0313,172.0973,171.5976,171.6164,11260.0
2018-10-23 13:00:00,182.01,183.03,181.89,183.02,27542.0,171.6164,172.5782,171.5033,172.5688,27542.0
2018-10-23 13:10:00,182.98,183.2,182.78,182.99,20872.0,172.5311,172.7385,172.3425,172.5405,20872.0
2018-10-23 13:20:00,182.95,183.48,182.87,183.31,15835.0,172.5028,173.0025,172.4273,172.8422,15835.0
2018-10-23 13:30:00,183.31,183.38,182.53,182.69,21197.0,172.8422,172.9082,172.1068,172.2576,21197.0
2018-10-23 13:40:00,182.75,182.75,182.36,182.52,16193.0,172.3142,172.3142,171.9465,172.0973,16193.0
2018-10-23 13:50:00,182.5,182.69,182.3,182.47,23666.0,172.0785,172.2576,171.8899,172.0502,23666.0
2018-10-23 14:00:00,182.48,183.38,182.45,183.22,29896.0,172.0596,172.9082,172.0313,172.7574,29896.0
2018-10-23 14:10:00,183.29,184.19,183.22,184.19,22836.0,172.8234,173.672,172.7574,173.672,22836.0
2018-10-23 14:20:00,184.15,184.7,184.15,184.39,20528.0,173.6342,174.1528,173.6342,173.8605,20528.0
2018-10-23 14:30:00,184.37,184.85,184.28,184.69,28683.0,173.8417,174.2943,173.7568,174.1434,28683.0
2018-10-23 14:40:00,184.75,185.17,184.72,184.88,16668.0,174.2,174.596,174.1717,174.3226,16668.0
2018-10-23 14:50:00,184.76,185.01,184.49,184.79,18471.0,174.2094,174.4451,173.9548,174.2377,18471.0
2018-10-23 15:00:00,184.67,185.07,184.67,184.9,19990.0,174.1246,174.5017,174.1246,174.3414,19990.0
2018-10-23 15:10:00,184.81,184.86,184.31,184.39,25101.0,174.2566,174.3037,173.7851,173.8605,25101.0
2018-10-23 15:20:00,184.4,184.73,184.24,184.24,35182.0,173.87,174.1811,173.7191,173.7191,35182.0
2018-10-23 15:30:00,184.29,184.35,183.91,183.98,92201.0,173.7663,173.8228,173.408,173.474,92201.0
2018-10-23 15:40:00,183.9,184.06,183.76,183.96,56190.0,173.3985,173.5494,173.2665,173.4551,56190.0
2018-10-23 15:50:00,183.95,184.03,183.69,183.85,106758.0,173.4457,173.5211,173.2005,173.3514,106758.0
2018-10-24 09:30:00,184.29,185.17,183.76,184.38,41870.0,173.7663,174.596,173.2665,173.8511,41870.0
2018-10-24 09:40:00,184.51,186.09,184.39,185.81,35114.0,173.9737,175.4635,173.8605,175.1995,35114.0
2018-10-24 09:50:00,185.45,185.66,185.15,185.33,17032.0,174.86,175.058,174.5771,174.7469,17032.0
2018-10-24 10:00:00,185.3,185.34,184.9,185.11,28110.0,174.7186,174.7563,174.3414,174.5394,28110.0
2018-10-24 10:10:00,185.18,185.26,184.69,184.79,23601.0,174.6054,174.6809,174.1434,174.2377,23601.0
2018-10-24 10:20:00,184.87,185.21,184.55,184.55,30852.0,174.3131,174.6337,174.0114,174.0114,30852.0
2018-10-24 10:30:00,184.66,185.3,184.46,185.02,21354.0,174.1151,174.7186,173.9265,174.4546,21354.0
2018-10-24 10:40:00,184.99,185.22,184.43,184.63,16523.0,174.4263,174.6431,173.8983,174.0868,16523.0
2018-10-24 10:50:00,184.7,184.7,184.24,184.24,9900.0,174.1528,174.1528,173.7191,173.7191,9900.0
2018-10-24 11:00:00,184.31,184.44,183.03,183.19,17342.0,173.7851,173.9077,172.5782,172.7291,17342.0
2018-10-24 11:10:00,183.27,183.49,182.86,182.86,14378.0,172.8045,173.0119,172.4179,172.4179,14378.0
2018-10-24 11:20:00,182.87,183.07,182.47,182.48,17132.0,172.4273,172.6159,172.0502,172.0596,17132.0
2018-10-24 11:30:00,182.5,182.72,182.11,182.46,15451.0,172.0785,172.2859,171.7107,172.0408,15451.0
2018-10-24 11:40:00,182.46,183.08,182.29,182.96,20120.0,172.0408,172.6253,171.8805,172.5122,20120.0
2018-10-24 11:50:00,182.95,183.42,182.76,183.33,43020.0,172.5028,172.9459,172.3236,172.8611,43020.0
2018-10-24 12:00:00,183.26,183.4,183.01,183.04,13040.0,172.7951,172.9271,172.5593,172.5876,13040.0
2018-10-24 12:10:00,183.05,183.26,182.68,182.68,36257.0,172.5971,172.7951,172.2482,172.2482,36257.0
2018-10-24 12:20:00,182.68,182.82,182.06,182.59,34450.0,172.2482,172.3802,171.6636,172.1633,34450.0
2018-10-24 12:30:00,182.67,182.67,182.31,182.33,17948.0,172.2388,172.2388,171.8993,171.9182,17948.0
2018-10-24 12:40:00,182.32,182.43,182.24,182.24,18128.0,171.9087,172.0125,171.8333,171.8333,18128.0
2018-10-24 12:50:00,182.18,182.54,181.99,182.45,26876.0,171.7767,172.1162,171.5976,172.0313,26876.0
2018-10-24 13:00:00,182.42,182.43,181.96,181.97,15296.0,172.003,172.0125,171.5693,171.5787,15296.0
2018-10-24 13:10:00,182.03,182.17,181.44,181.62,39355.0,171.6353,171.7673,171.079,171.2487,39355.0
2018-10-24 13:20:00,181.57,181.69,180.85,180.85,38395.0,171.2016,171.3147,170.5227,170.5227,38395.0
2018-10-24 13:30:00,180.9,181.31,180.54,180.88,36707.0,170.5698,170.9564,170.2304,170.551,36707.0
2018-10-24 13:40:00,180.94,181.84,180.9,181.66,19281.0,170.6076,171.4562,170.5698,171.2864,19281.0
2018-10-24 13:50:00,181.69,181.93,181.4,181.63,14706.0,171.3147,171.541,171.0413,171.2581,14706.0
2018-10-24 14:00:00,181.58,181.69,180.91,180.91,15793.0,171.211,171.3147,170.5793,170.5793,15793.0
2018-10-24 14:10:00,180.97,181.28,180.93,181.15,22912.0,170.6358,170.9281,170.5981,170.8056,22912.0
2018-10-24 14:20:00,181.16,181.65,180.95,181.2,29446.0,170.815,171.277,170.617,170.8527,29446.0
2018-10-24 14:30:00,181.2,181.71,180.96,181.59,28572.0,170.8527,171.3336,170.6264,171.2204,28572.0
2018-10-24 14:40:00,181.58,181.76,180.87,181.0,14688.0,171.211,171.3807,170.5415,170.6641,14688.0
2018-10-24 14:50:00,180.95,181.35,180.92,181.1,18410.0,170.617,170.9941,170.5887,170.7584,18410.0
2018-10-24 15:00:00,181.08,181.08,180.41,180.67,27059.0,170.7396,170.7396,170.1078,170.353,27059.0
2018-10-24 15:10:00,180.64,181.02,180.49,180.74,35250.0,170.3247,170.683,170.1832,170.419,35250.0
2018-10-24 15:20:00,180.71,180.71,179.59,179.71,37724.0,170.3907,170.3907,169.3346,169.4478,37724.0
2018-10-24 15:30:00,179.69,180.25,179.66,180.11,34036.0,169.4289,169.957,169.4006,169.8249,34036.0
2018-10-24 15:40:00,180.08,180.29,179.27,179.3,66954.0,169.7967,169.9947,169.0329,169.0612,66954.0
2018-10-24 15:50:00,179.31,179.31,176.92,178.11,171262.0,169.0706,169.0706,166.8171,167.9392,171262.0
2018-10-25 09:30:00,180.48,180.69,174.46,175.74,145141.0,170.1738,170.3718,164.4976,165.7045,145141.0
2018-10-25 09:40:00,175.7,175.7,170.75,174.24,205272.0,165.6668,165.6668,160.9994,164.2901,205272.0
2018-10-25 09:50:00,174.42,174.7,172.8,173.54,36429.0,164.4599,164.7239,162.9324,163.6301,36429.0
2018-10-25 10:00:00,173.38,174.68,172.49,174.26,218849.0,163.4793,164.705,162.6401,164.309,218849.0
2018-10-25 10:10:00,174.31,175.09,173.1,173.33,50524.0,164.3562,165.0916,163.2152,163.4321,50524.0
2018-10-25 10:20:00,173.33,173.92,172.18,173.3,154774.0,163.4321,163.9884,162.3478,163.4038,154774.0
2018-10-25 10:30:00,173.33,174.53,173.22,174.36,68590.0,163.4321,164.5636,163.3284,164.4033,68590.0
2018-10-25 10:40:00,174.32,175.24,173.18,173.42,58380.0,164.3656,165.233,163.2907,163.517,58380.0
2018-10-25 10:50:00,173.42,173.88,172.98,172.98,136193.0,163.517,163.9507,163.1021,163.1021,136193.0
2018-10-25 11:00:00,172.87,173.16,171.82,172.31,69982.0,162.9984,163.2718,162.0083,162.4704,69982.0
2018-10-25 11:10:00,172.31,172.6,171.52,172.46,114398.0,162.4704,162.7438,161.7255,162.6118,114398.0
2018-10-25 11:20:00,172.51,174.46,172.49,174.07,63254.0,162.6589,164.4976,162.6401,164.1299,63254.0
2018-10-25 11:30:00,174.07,174.31,173.54,174.22,70317.0,164.1299,164.3562,163.6301,164.2713,70317.0
2018-10-25 11:40:00,174.35,176.02,174.35,175.75,35256.0,164.3939,165.9685,164.3939,165.7139,35256.0
2018-10-25 11:50:00,175.8,175.8,174.14,174.48,37772.0,165.7611,165.7611,164.1959,164.5164,37772.0
2018-10-25 12:00:00,174.48,174.8,174.12,174.14,35156.0,164.5164,164.8182,164.177,164.1959,35156.0
2018-10-25 12:10:00,174.3,174.57,173.95,174.11,149592.0,164.3467,164.6013,164.0167,164.1676,149592.0
2018-10-25 12:20:00,174.22,175.78,174.22,175.5,41996.0,164.2713,165.7422,164.2713,165.4782,41996.0
2018-10-25 12:30:00,175.49,177.63,175.46,177.29,30624.0,165.4688,167.4866,165.4405,167.166,30624.0
2018-10-25 12:40:00,177.23,177.79,176.28,177.44,27276.0,167.1094,167.6374,166.2137,167.3074,27276.0
2018-10-25 12:50:00,177.58,178.13,177.2,177.2,21100.0,167.4394,167.958,167.0811,167.0811,21100.0
2018-10-25 13:00:00,177.22,177.41,175.92,175.97,27992.0,167.1,167.2791,165.8742,165.9214,27992.0
2018-10-25 13:10:00,175.84,176.31,175.68,176.1,53325.0,165.7988,166.2419,165.6479,166.0439,53325.0
2018-10-25 13:20:00,176.1,177.27,176.1,176.68,21142.0,166.0439,167.1471,166.0439,166.5908,21142.0
2018-10-25 13:30:00,176.65,177.41,176.44,177.3,12610.0,166.5625,167.2791,166.3645,167.1754,12610.0
2018-10-25 13:40:00,177.25,177.66,177.21,177.58,21924.0,167.1283,167.5149,167.0906,167.4394,21924.0
2018-10-25 13:50:00,177.5,177.5,176.82,176.85,65151.0,167.364,167.364,166.7228,166.7511,65151.0
2018-10-25 14:00:00,176.91,176.98,176.35,176.78,25629.0,166.8077,166.8737,166.2797,166.6851,25629.0
2018-10-25 14:10:00,176.72,177.13,176.55,176.74,29745.0,166.6285,167.0151,166.4682,166.6474,29745.0
2018-10-25 14:20:00,176.65,176.86,176.43,176.59,29231.0,166.5625,166.7605,166.3551,166.506,29231.0
2018-10-25 14:30:00,176.56,177.0,176.53,176.78,21265.0,166.4777,166.8925,166.4494,166.6851,21265.0
2018-10-25 14:40:00,176.85,177.46,176.62,177.19,74329.0,166.7511,167.3263,166.5342,167.0717,74329.0
2018-10-25 14:50:00,177.16,178.21,177.15,177.95,29113.0,167.0434,168.0334,167.034,167.7883,29113.0
2018-10-25 15:00:00,177.96,177.96,177.0,177.61,72663.0,167.7977,167.7977,166.8925,167.4677,72663.0
2018-10-25 15:10:00,177.55,177.99,177.33,177.77,41298.0,167.4111,167.826,167.2037,167.6186,41298.0
2018-10-25 15:20:00,177.78,177.85,177.55,177.59,36818.0,167.628,167.694,167.4111,167.4489,36818.0
2018-10-25 15:30:00,177.52,177.59,177.06,177.41,85902.0,167.3828,167.4489,166.9491,167.2791,85902.0
2018-10-25 15:40:00,177.41,177.47,176.79,177.16,122205.0,167.2791,167.3357,166.6945,167.0434,122205.0
2018-10-25 15:50:00,177.14,177.4,176.74,177.27,208824.0,167.0245,167.2697,166.6474,167.1471,208824.0
2018-10-26 09:30:00,171.52,172.82,170.74,171.33,79046.0,161.7255,162.9512,160.99,161.5463,79046.0
2018-10-26 09:40:00,171.63,172.47,171.63,172.13,44530.0,161.8292,162.6212,161.8292,162.3006,44530.0
2018-10-26 09:50:00,172.12,172.12,170.5,170.64,47230.0,162.2912,162.2912,160.7637,160.8957,47230.0
2018-10-26 10:00:00,170.64,170.64,168.57,168.91,63413.0,160.8957,160.8957,158.9439,159.2645,63413.0
2018-10-26 10:10:00,168.96,169.37,168.35,169.19,54268.0,159.3117,159.6982,158.7365,159.5285,54268.0
2018-10-26 10:20:00,169.26,169.27,168.12,168.21,28259.0,159.5945,159.604,158.5196,158.6045,28259.0
2018-10-26 10:30:00,168.29,168.35,167.35,167.55,42672.0,158.6799,158.7365,157.7936,157.9822,42672.0
2018-10-26 10:40:00,167.62,167.79,166.53,166.59,29337.0,158.0482,158.2085,157.0204,157.077,29337.0
2018-10-26 10:50:00,166.61,167.0,166.11,166.97,52603.0,157.0959,157.4636,156.6244,157.4353,52603.0
2018-10-26 11:00:00,166.94,168.04,166.91,167.47,72020.0,157.407,158.4442,157.3787,157.9067,72020.0
2018-10-26 11:10:00,167.49,169.26,167.44,169.05,161413.0,157.9256,159.5945,157.8785,159.3965,161413.0
2018-10-26 11:20:00,169.04,170.27,168.3,169.78,86711.0,159.3871,160.5469,158.6893,160.0848,86711.0
2018-10-26 11:30:00,169.75,171.11,169.75,170.23,66376.0,160.0565,161.3389,160.0565,160.5091,66376.0
2018-10-26 11:40:00,170.23,171.23,170.11,170.84,37794.0,160.5091,161.452,160.396,161.0843,37794.0
2018-10-26 11:50:00,170.96,171.74,170.89,171.25,30961.0,161.1975,161.9329,161.1314,161.4709,30961.0
2018-10-26 12:00:00,171.25,172.4,171.25,172.38,44870.0,161.4709,162.5552,161.4709,162.5364,44870.0
2018-10-26 12:10:00,172.51,172.89,171.99,172.54,38515.0,162.6589,163.0172,162.1686,162.6872,38515.0
2018-10-26 12:20:00,172.43,173.25,172.36,172.48,27253.0,162.5835,163.3567,162.5175,162.6307,27253.0
2018-10-26 12:30:00,172.31,172.62,172.01,172.49,44740.0,162.4704,162.7627,162.1875,162.6401,44740.0
2018-10-26 12:40:00,172.46,172.81,172.28,172.5,16691.0,162.6118,162.9418,162.4421,162.6495,16691.0
2018-10-26 12:50:00,172.6,172.79,172.11,172.15,19557.0,162.7438,162.923,162.2818,162.3195,19557.0
2018-10-26 13:00:00,172.21,172.75,172.14,172.56,17614.0,162.3761,162.8852,162.3101,162.7061,17614.0
2018-10-26 13:10:00,172.61,173.24,172.55,172.94,28991.0,162.7532,163.3473,162.6967,163.0644,28991.0
2018-10-26 13:20:00,172.93,172.93,172.23,172.4,52530.0,163.055,163.055,162.3949,162.5552,52530.0
2018-10-26 13:30:00,172.37,172.37,171.96,172.14,35235.0,162.5269,162.5269,162.1403,162.3101,35235.0
2018-10-26 13:40:00,172.08,172.98,172.08,172.89,15688.0,162.2535,163.1021,162.2535,163.0172,15688.0
2018-10-26 13:50:00,172.83,173.44,172.78,173.31,16675.0,162.9607,163.5358,162.9135,163.4133,16675.0
2018-10-26 14:00:00,173.39,173.55,172.21,172.58,17994.0,163.4887,163.6396,162.3761,162.7249,17994.0
2018-10-26 14:10:00,172.45,172.91,172.17,172.2,36113.0,162.6024,163.0361,162.3384,162.3666,36113.0
2018-10-26 14:20:00,172.16,173.05,172.16,172.9,27218.0,162.3289,163.1681,162.3289,163.0267,27218.0
2018-10-26 14:30:00,172.82,173.26,172.4,172.47,28390.0,162.9512,163.3661,162.5552,162.6212,28390.0
2018-10-26 14:40:00,172.45,172.53,171.63,171.79,101321.0,162.6024,162.6778,161.8292,161.9801,101321.0
2018-10-26 14:50:00,171.85,171.85,171.01,171.09,38778.0,162.0366,162.0366,161.2446,161.32,38778.0
2018-10-26 15:00:00,171.1,171.22,170.61,171.04,31807.0,161.3295,161.4426,160.8674,161.2729,31807.0
2018-10-26 15:10:00,171.05,171.39,170.72,171.3,33155.0,161.2823,161.6029,160.9712,161.518,33155.0
2018-10-26 15:20:00,171.33,171.82,171.09,171.47,47316.0,161.5463,162.0083,161.32,161.6783,47316.0
2018-10-26 15:30:00,171.44,171.97,170.76,171.37,152206.0,161.65,162.1498,161.0089,161.584,152206.0
2018-10-26 15:40:00,171.29,171.76,170.75,171.68,149864.0,161.5086,161.9518,160.9994,161.8763,149864.0
2018-10-26 15:50:00,171.78,171.9,171.26,171.41,271639.0,161.9706,162.0838,161.4803,161.6218,271639.0
2018-10-29 09:30:00,172.92,174.57,172.92,174.29,89565.0,163.0455,164.6013,163.0455,164.3373,89565.0
2018-10-29 09:40:00,174.29,175.36,173.39,174.63,66138.0,164.3373,165.3462,163.4887,164.6579,66138.0
2018-10-29 09:50:00,174.61,175.35,174.47,175.24,107416.0,164.639,165.3368,164.507,165.233,107416.0
2018-10-29 10:00:00,175.41,176.09,175.28,175.31,36710.0,165.3933,166.0345,165.2708,165.299,36710.0
2018-10-29 10:10:00,175.38,175.39,174.83,174.98,47624.0,165.3651,165.3745,164.8465,164.9879,47624.0
2018-10-29 10:20:00,174.94,175.47,174.84,175.13,27484.0,164.9502,165.4499,164.8559,165.1293,27484.0
2018-10-29 10:30:00,175.06,175.42,174.78,175.07,29236.0,165.0633,165.4028,164.7993,165.0728,29236.0
2018-10-29 10:40:00,175.07,175.08,174.44,174.86,35495.0,165.0728,165.0822,164.4787,164.8747,35495.0
2018-10-29 10:50:00,174.86,175.1,174.79,174.95,27801.0,164.8747,165.101,164.8087,164.9596,27801.0
2018-10-29 11:00:00,174.99,175.08,174.69,174.76,26989.0,164.9973,165.0822,164.7145,164.7805,26989.0
2018-10-29 11:10:00,174.71,175.24,174.68,174.83,68473.0,164.7333,165.233,164.705,164.8465,68473.0
2018-10-29 11:20:00,174.8,175.18,174.68,175.11,32040.0,164.8182,165.1765,164.705,165.1105,32040.0
2018-10-29 11:30:00,175.12,175.32,174.76,175.15,43172.0,165.1199,165.3085,164.7805,165.1482,43172.0
2018-10-29 11:40:00,175.14,175.14,174.72,174.77,28498.0,165.1388,165.1388,164.7427,164.7899,28498.0
2018-10-29 11:50:00,174.74,174.98,174.39,174.59,34215.0,164.7616,164.9879,164.4316,164.6202,34215.0
2018-10-29 12:00:00,174.53,174.8,174.45,174.62,39344.0,164.5636,164.8182,164.4882,164.6485,39344.0
2018-10-29 12:10:00,174.53,174.89,174.43,174.55,51869.0,164.5636,164.903,164.4693,164.5824,51869.0
2018-10-29 12:20:00,174.55,175.02,174.42,174.91,58645.0,164.5824,165.0256,164.4599,164.9219,58645.0
2018-10-29 12:30:00,174.94,174.97,174.5,174.52,28328.0,164.9502,164.9785,164.5353,164.5542,28328.0
2018-10-29 12:40:00,174.56,175.36,174.56,175.06,35094.0,164.5919,165.3462,164.5919,165.0633,35094.0
2018-10-29 12:50:00,174.99,175.18,174.42,174.57,27030.0,164.9973,165.1765,164.4599,164.6013,27030.0
2018-10-29 13:00:00,174.56,175.08,174.54,174.77,36761.0,164.5919,165.0822,164.573,164.7899,36761.0
2018-10-29 13:10:00,174.73,174.75,174.43,174.5,26528.0,164.7522,164.771,164.4693,164.5353,26528.0
2018-10-29 13:20:00,174.5,174.75,174.36,174.55,34513.0,164.5353,164.771,164.4033,164.5824,34513.0
2018-10-29 13:30:00,174.56,174.97,174.4,174.46,20692.0,164.5919,164.9785,164.441,164.4976,20692.0
2018-10-29 13:40:00,174.47,174.75,174.33,174.56,42895.0,164.507,164.771,164.375,164.5919,42895.0
2018-10-29 13:50:00,174.53,174.88,174.45,174.56,32715.0,164.5636,164.8936,164.4882,164.5919,32715.0
2018-10-29 14:00:00,174.5,174.62,174.23,174.53,48767.0,164.5353,164.6485,164.2807,164.5636,48767.0
2018-10-29 14:10:00,174.55,174.55,173.81,173.91,70427.0,164.5824,164.5824,163.8847,163.979,70427.0
2018-10-29 14:20:00,173.84,174.09,173.62,173.69,41208.0,163.913,164.1487,163.7056,163.7716,41208.0
2018-10-29 14:30:00,173.62,173.79,173.39,173.57,32923.0,163.7056,163.8658,163.4887,163.6584,32923.0
2018-10-29 14:40:00,173.52,173.87,173.3,173.4,23403.0,163.6113,163.9413,163.4038,163.4981,23403.0
2018-10-29 14:50:00,173.34,173.55,172.95,173.36,34623.0,163.4415,163.6396,163.0738,163.4604,34623.0
2018-10-29 15:00:00,173.34,173.37,172.69,172.77,49130.0,163.4415,163.4698,162.8287,162.9041,49130.0
2018-10-29 15:10:00,172.77,172.85,171.63,172.07,68114.0,162.9041,162.9795,161.8292,162.2441,68114.0
2018-10-29 15:20:00,172.07,172.22,171.5,171.79,104427.0,162.2441,162.3855,161.7066,161.9801,104427.0
2018-10-29 15:30:00,171.73,171.93,171.05,171.25,68877.0,161.9235,162.1121,161.2823,161.4709,68877.0
2018-10-29 15:40:00,171.24,172.02,170.33,171.9,212311.0,161.4615,162.1969,160.6034,162.0838,212311.0
2018-10-29 15:50:00,171.88,172.44,171.7,172.25,190088.0,162.0649,162.5929,161.8952,162.4138,190088.0
2018-10-30 09:30:00,172.94,173.72,172.6,173.32,40110.0,163.0644,163.7998,162.7438,163.4227,40110.0
2018-10-30 09:40:00,173.33,174.5,173.21,174.25,21757.0,163.4321,164.5353,163.319,164.2996,21757.0
2018-10-30 09:50:00,174.46,175.41,174.3,175.11,25578.0,164.4976,165.3933,164.3467,165.1105,25578.0
2018-10-30 10:00:00,175.24,175.36,174.34,174.34,25948.0,165.233,165.3462,164.3844,164.3844,25948.0
2018-10-30 10:10:00,174.33,174.83,174.13,174.48,40104.0,164.375,164.8465,164.1864,164.5164,40104.0
2018-10-30 10:20:00,174.4,174.7,173.88,173.88,24232.0,164.441,164.7239,163.9507,163.9507,24232.0
2018-10-30 10:30:00,173.91,174.24,173.67,173.94,66555.0,163.979,164.2901,163.7527,164.0073,66555.0
2018-10-30 10:40:00,173.83,174.14,173.64,173.78,59015.0,163.9036,164.1959,163.7244,163.8564,59015.0
2018-10-30 10:50:00,173.78,173.89,173.47,173.52,45022.0,163.8564,163.9601,163.5641,163.6113,45022.0
2018-10-30 11:00:00,173.58,174.3,173.32,174.03,25120.0,163.6678,164.3467,163.4227,164.0921,25120.0
2018-10-30 11:10:00,174.08,174.31,173.63,174.16,43561.0,164.1393,164.3562,163.715,164.2147,43561.0
2018-10-30 11:20:00,174.17,174.76,173.83,174.68,29671.0,164.2241,164.7805,163.9036,164.705,29671.0
2018-10-30 11:30:00,174.6,175.21,174.42,175.03,21329.0,164.6296,165.2048,164.4599,165.035,21329.0
2018-10-30 11:40:00,175.06,175.06,174.58,174.83,43387.0,165.0633,165.0633,164.6107,164.8465,43387.0
2018-10-30 11:50:00,174.89,174.97,174.59,174.74,17800.0,164.903,164.9785,164.6202,164.7616,17800.0
2018-10-30 12:00:00,174.76,175.18,174.6,174.87,17444.0,164.7805,165.1765,164.6296,164.8842,17444.0
2018-10-30 12:10:00,174.93,175.38,174.79,175.26,41105.0,164.9407,165.3651,164.8087,165.2519,41105.0
2018-10-30 12:20:00,175.36,175.42,175.09,175.34,16747.0,165.3462,165.4028,165.0916,165.3273,16747.0
2018-10-30 12:30:00,175.29,175.3,174.7,175.2,20876.0,165.2802,165.2896,164.7239,165.1953,20876.0
2018-10-30 12:40:00,175.26,175.41,175.03,175.4,16857.0,165.2519,165.3933,165.035,165.3839,16857.0
2018-10-30 12:50:00,175.38,175.4,174.7,174.79,23463.0,165.3651,165.3839,164.7239,164.8087,23463.0
2018-10-30 13:00:00,174.79,175.1,174.63,175.01,18526.0,164.8087,165.101,164.6579,165.0162,18526.0
2018-10-30 13:10:00,174.99,175.18,174.43,174.98,40810.0,164.9973,165.1765,164.4693,164.9879,40810.0
2018-10-30 13:20:00,174.98,175.16,174.49,174.64,26192.0,164.9879,165.1576,164.5259,164.6673,26192.0
2018-10-30 13:30:00,174.48,174.66,174.24,174.59,25970.0,164.5164,164.6862,164.2901,164.6202,25970.0
2018-10-30 13:40:00,174.67,175.38,174.67,175.31,24020.0,164.6956,165.3651,164.6956,165.299,24020.0
2018-10-30 13:50:00,175.29,175.31,174.72,175.09,14332.0,165.2802,165.299,164.7427,165.0916,14332.0
2018-10-30 14:00:00,175.03,175.3,174.79,174.92,33660.0,165.035,165.2896,164.8087,164.9313,33660.0
2018-10-30 14:10:00,174.93,175.16,174.75,174.87,20614.0,164.9407,165.1576,164.771,164.8842,20614.0
2018-10-30 14:20:00,174.89,175.38,174.89,175.01,22575.0,164.903,165.3651,164.903,165.0162,22575.0
2018-10-30 14:30:00,174.98,175.32,174.84,175.0,16940.0,164.9879,165.3085,164.8559,165.0068,16940.0
2018-10-30 14:40:00,175.05,175.1,174.73,174.99,15770.0,165.0539,165.101,164.7522,164.9973,15770.0
2018-10-30 14:50:00,174.96,175.83,174.93,175.68,17057.0,164.969,165.7894,164.9407,165.6479,17057.0
2018-10-30 15:00:00,175.71,175.78,174.96,175.61,17134.0,165.6762,165.7422,164.969,165.5819,17134.0
2018-10-30 15:10:00,175.63,176.11,175.63,175.72,26052.0,165.6008,166.0534,165.6008,165.6856,26052.0
2018-10-30 15:20:00,175.67,176.32,175.53,176.18,55274.0,165.6385,166.2514,165.5065,166.1194,55274.0
2018-10-30 15:30:00,176.23,176.35,175.96,175.97,42106.0,166.1665,166.2797,165.9119,165.9214,42106.0
2018-10-30 15:40:00,176.02,176.31,175.95,176.2,87708.0,165.9685,166.2419,165.9025,166.1382,87708.0
2018-10-30 15:50:00,176.21,176.69,176.21,176.61,188305.0,166.1477,166.6002,166.1477,166.5248,188305.0
2018-10-31 09:30:00,178.45,181.54,178.45,181.16,60472.0,168.2597,171.1733,168.2597,170.815,60472.0
2018-10-31 09:40:00,181.39,183.62,181.11,183.42,75137.0,171.0319,173.1345,170.7678,172.9459,75137.0
2018-10-31 09:50:00,183.4,184.45,183.37,184.28,90066.0,172.9271,173.9171,172.8988,173.7568,90066.0
2018-10-31 10:00:00,184.26,184.66,183.8,183.9,63219.0,173.738,174.1151,173.3042,173.3985,63219.0
2018-10-31 10:10:00,183.94,184.45,183.75,184.45,30198.0,173.4362,173.9171,173.2571,173.9171,30198.0
2018-10-31 10:20:00,184.39,184.47,183.88,184.25,37588.0,173.8605,173.936,173.3797,173.7285,37588.0
2018-10-31 10:30:00,184.27,184.36,184.05,184.11,54724.0,173.7474,173.8323,173.54,173.5965,54724.0
2018-10-31 10:40:00,184.13,184.3,183.65,183.72,51613.0,173.6154,173.7757,173.1628,173.2288,51613.0
2018-10-31 10:50:00,183.72,183.92,183.58,183.61,47734.0,173.2288,173.4174,173.0968,173.1251,47734.0
2018-10-31 11:00:00,183.62,183.87,183.29,183.39,119863.0,173.1345,173.3702,172.8234,172.9176,119863.0
2018-10-31 11:10:00,183.29,183.41,182.0,182.32,105682.0,172.8234,172.9365,171.607,171.9087,105682.0
2018-10-31 11:20:00,182.32,183.51,182.28,183.4,60574.0,171.9087,173.0308,171.871,172.9271,60574.0
2018-10-31 11:30:00,183.41,183.63,182.92,183.15,41007.0,172.9365,173.1439,172.4745,172.6914,41007.0
2018-10-31 11:40:00,183.15,183.24,182.37,182.37,25813.0,172.6914,172.7762,171.9559,171.9559,25813.0
2018-10-31 11:50:00,182.52,182.8,182.37,182.46,25351.0,172.0973,172.3613,171.9559,172.0408,25351.0
2018-10-31 12:00:00,182.47,182.53,181.75,181.77,25172.0,172.0502,172.1068,171.3713,171.3902,25172.0
2018-10-31 12:10:00,181.82,182.35,181.82,182.26,14208.0,171.4373,171.937,171.4373,171.8522,14208.0
2018-10-31 12:20:00,182.16,182.8,182.06,182.59,22462.0,171.7579,172.3613,171.6636,172.1633,22462.0
2018-10-31 12:30:00,182.53,182.88,182.37,182.73,33510.0,172.1068,172.4368,171.9559,172.2953,33510.0
2018-10-31 12:40:00,182.79,183.1,182.5,182.88,21998.0,172.3519,172.6442,172.0785,172.4368,21998.0
2018-10-31 12:50:00,182.89,183.11,182.83,182.94,19739.0,172.4462,172.6536,172.3896,172.4933,19739.0
2018-10-31 13:00:00,182.99,183.12,182.88,183.01,17275.0,172.5405,172.6631,172.4368,172.5593,17275.0
2018-10-31 13:10:00,183.02,183.57,183.02,183.23,27942.0,172.5688,173.0874,172.5688,172.7668,27942.0
2018-10-31 13:20:00,183.21,183.31,182.78,182.98,29800.0,172.7479,172.8422,172.3425,172.5311,29800.0
2018-10-31 13:30:00,183.02,183.11,182.76,183.11,32525.0,172.5688,172.6536,172.3236,172.6536,32525.0
2018-10-31 13:40:00,183.07,183.48,183.07,183.4,22298.0,172.6159,173.0025,172.6159,172.9271,22298.0
2018-10-31 13:50:00,183.38,183.48,183.22,183.4,23539.0,172.9082,173.0025,172.7574,172.9271,23539.0
2018-10-31 14:00:00,183.4,183.74,183.14,183.72,24918.0,172.9271,173.2477,172.6819,173.2288,24918.0
2018-10-31 14:10:00,183.77,184.32,183.69,184.2,19023.0,173.2759,173.7945,173.2005,173.6814,19023.0
2018-10-31 14:20:00,184.2,184.26,184.01,184.2,21572.0,173.6814,173.738,173.5022,173.6814,21572.0
2018-10-31 14:30:00,184.2,184.32,183.84,183.9,32294.0,173.6814,173.7945,173.3419,173.3985,32294.0
2018-10-31 14:40:00,183.9,184.02,183.72,183.92,27396.0,173.3985,173.5117,173.2288,173.4174,27396.0
2018-10-31 14:50:00,183.9,184.23,183.85,184.22,18379.0,173.3985,173.7097,173.3514,173.7002,18379.0
2018-10-31 15:00:00,184.22,184.76,184.16,184.3,42094.0,173.7002,174.2094,173.6437,173.7757,42094.0
2018-10-31 15:10:00,184.32,184.49,184.08,184.08,27652.0,173.7945,173.9548,173.5682,173.5682,27652.0
2018-10-31 15:20:00,184.09,184.18,183.49,183.74,30402.0,173.5777,173.6625,173.0119,173.2477,30402.0
2018-10-31 15:30:00,183.68,183.73,183.03,183.03,42564.0,173.1911,173.2382,172.5782,172.5782,42564.0
2018-10-31 15:40:00,183.06,183.41,182.45,182.54,62774.0,172.6065,172.9365,172.0313,172.1162,62774.0
2018-10-31 15:50:00,182.55,182.87,182.18,182.33,120192.0,172.1256,172.4273,171.7767,171.9182,120192.0
2018-11-01 09:30:00,182.26,183.37,182.08,182.4,80231.0,171.8522,172.8988,171.6825,171.9842,80231.0
2018-11-01 09:40:00,182.4,182.71,181.43,181.61,56397.0,171.9842,172.2765,171.0696,171.2393,56397.0
2018-11-01 09:50:00,181.54,182.32,181.21,181.55,59168.0,171.1733,171.9087,170.8621,171.1827,59168.0
2018-11-01 10:00:00,181.59,181.89,181.19,181.72,32827.0,171.2204,171.5033,170.8433,171.343,32827.0
2018-11-01 10:10:00,181.63,182.58,181.59,182.09,25443.0,171.2581,172.1539,171.2204,171.6919,25443.0
2018-11-01 10:20:00,182.17,182.46,181.77,182.39,30582.0,171.7673,172.0408,171.3902,171.9748,30582.0
2018-11-01 10:30:00,182.42,182.63,182.34,182.55,34865.0,172.003,172.201,171.9276,172.1256,34865.0
2018-11-01 10:40:00,182.56,182.63,182.24,182.52,24057.0,172.135,172.201,171.8333,172.0973,24057.0
2018-11-01 10:50:00,182.47,182.68,182.27,182.32,27987.0,172.0502,172.2482,171.8616,171.9087,27987.0
2018-11-01 11:00:00,182.37,182.46,181.97,182.1,48404.0,171.9559,172.0408,171.5787,171.7013,48404.0
2018-11-01 11:10:00,182.06,182.42,182.03,182.41,13240.0,171.6636,172.003,171.6353,171.9936,13240.0
2018-11-01 11:20:00,182.37,182.49,182.02,182.07,24258.0,171.9559,172.069,171.6259,171.673,24258.0
2018-11-01 11:30:00,182.08,182.33,181.76,182.1,55930.0,171.6825,171.9182,171.3807,171.7013,55930.0
2018-11-01 11:40:00,182.18,182.38,181.83,182.38,18404.0,171.7767,171.9653,171.4467,171.9653,18404.0
2018-11-01 11:50:00,182.39,182.51,181.88,181.95,15666.0,171.9748,172.0879,171.4939,171.5599,15666.0
2018-11-01 12:00:00,182.02,182.92,181.98,182.86,18737.0,171.6259,172.4745,171.5882,172.4179,18737.0
2018-11-01 12:10:00,182.79,182.87,182.31,182.31,16935.0,172.3519,172.4273,171.8993,171.8993,16935.0
2018-11-01 12:20:00,182.32,182.54,182.29,182.44,14806.0,171.9087,172.1162,171.8805,172.0219,14806.0
2018-11-01 12:30:00,182.5,182.67,182.19,182.24,15269.0,172.0785,172.2388,171.7862,171.8333,15269.0
2018-11-01 12:40:00,182.31,182.42,182.09,182.16,9301.0,171.8993,172.003,171.6919,171.7579,9301.0
2018-11-01 12:50:00,182.28,182.54,182.16,182.54,14311.0,171.871,172.1162,171.7579,172.1162,14311.0
2018-11-01 13:00:00,182.55,182.91,182.51,182.7,26154.0,172.1256,172.4651,172.0879,172.267,26154.0
2018-11-01 13:10:00,182.73,182.93,182.71,182.89,9400.0,172.2953,172.4839,172.2765,172.4462,9400.0
2018-11-01 13:20:00,182.85,182.88,182.52,182.73,9190.0,172.4085,172.4368,172.0973,172.2953,9190.0
2018-11-01 13:30:00,182.73,182.88,182.63,182.69,14815.0,172.2953,172.4368,172.201,172.2576,14815.0
2018-11-01 13:40:00,182.75,182.9,182.44,182.45,12905.0,172.3142,172.4556,172.0219,172.0313,12905.0
2018-11-01 13:50:00,182.43,182.7,182.28,182.38,8014.0,172.0125,172.267,171.871,171.9653,8014.0
2018-11-01 14:00:00,182.47,182.48,182.02,182.14,16324.0,172.0502,172.0596,171.6259,171.739,16324.0
2018-11-01 14:10:00,182.15,182.42,181.93,182.31,17625.0,171.7485,172.003,171.541,171.8993,17625.0
2018-11-01 14:20:00,182.38,182.54,182.26,182.28,16080.0,171.9653,172.1162,171.8522,171.871,16080.0
2018-11-01 14:30:00,182.32,182.46,181.96,182.11,17499.0,171.9087,172.0408,171.5693,171.7107,17499.0
2018-11-01 14:40:00,182.09,182.31,182.05,182.17,13350.0,171.6919,171.8993,171.6542,171.7673,13350.0
2018-11-01 14:50:00,182.19,182.35,182.07,182.34,13680.0,171.7862,171.937,171.673,171.9276,13680.0
2018-11-01 15:00:00,182.27,182.45,182.03,182.43,16689.0,171.8616,172.0313,171.6353,172.0125,16689.0
2018-11-01 15:10:00,182.4,182.46,182.2,182.21,20959.0,171.9842,172.0408,171.7956,171.805,20959.0
2018-11-01 15:20:00,182.25,182.51,182.14,182.51,27710.0,171.8427,172.0879,171.739,172.0879,27710.0
2018-11-01 15:30:00,182.5,182.75,182.37,182.69,45365.0,172.0785,172.3142,171.9559,172.2576,45365.0
2018-11-01 15:40:00,182.7,182.81,182.42,182.51,48007.0,172.267,172.3708,172.003,172.0879,48007.0
2018-11-01 15:50:00,182.49,182.77,182.32,182.76,119485.0,172.069,172.3331,171.9087,172.3236,119485.0
2018-11-02 09:30:00,188.01,188.49,185.77,187.09,62502.0,177.2738,177.7264,175.1617,176.4064,62502.0
2018-11-02 09:40:00,187.08,188.14,187.08,187.49,20823.0,176.3969,177.3964,176.3969,176.7835,20823.0
2018-11-02 09:50:00,187.5,187.74,186.63,186.83,24651.0,176.7929,177.0192,175.9726,176.1612,24651.0
2018-11-02 10:00:00,186.83,186.83,185.35,185.44,24622.0,176.1612,176.1612,174.7657,174.8506,24622.0
2018-11-02 10:10:00,185.34,185.34,184.41,184.95,22587.0,174.7563,174.7563,173.8794,174.3886,22587.0
2018-11-02 10:20:00,184.98,185.11,183.79,183.79,33487.0,174.4169,174.5394,173.2948,173.2948,33487.0
2018-11-02 10:30:00,183.78,183.82,182.94,183.13,34895.0,173.2854,173.3231,172.4933,172.6725,34895.0
2018-11-02 10:40:00,183.06,183.39,182.78,182.78,15776.0,172.6065,172.9176,172.3425,172.3425,15776.0
2018-11-02 10:50:00,182.93,183.32,182.81,183.25,24732.0,172.4839,172.8516,172.3708,172.7856,24732.0
2018-11-02 11:00:00,183.3,183.38,182.66,182.93,29654.0,172.8328,172.9082,172.2293,172.4839,29654.0
2018-11-02 11:10:00,182.99,183.05,182.68,182.98,17750.0,172.5405,172.5971,172.2482,172.5311,17750.0
2018-11-02 11:20:00,182.86,182.86,182.14,182.34,22082.0,172.4179,172.4179,171.739,171.9276,22082.0
2018-11-02 11:30:00,182.37,182.63,182.1,182.19,12524.0,171.9559,172.201,171.7013,171.7862,12524.0
2018-11-02 11:40:00,182.11,182.6,182.01,182.52,22570.0,171.7107,172.1728,171.6164,172.0973,22570.0
2018-11-02 11:50:00,182.6,183.21,182.6,183.13,18788.0,172.1728,172.7479,172.1728,172.6725,18788.0
2018-11-02 12:00:00,183.17,183.27,182.82,182.96,33951.0,172.7102,172.8045,172.3802,172.5122,33951.0
2018-11-02 12:10:00,182.91,183.22,182.82,183.07,37234.0,172.4651,172.7574,172.3802,172.6159,37234.0
2018-11-02 12:20:00,183.08,183.08,182.51,182.53,12830.0,172.6253,172.6253,172.0879,172.1068,12830.0
2018-11-02 12:30:00,182.54,182.65,181.72,181.92,18400.0,172.1162,172.2199,171.343,171.5316,18400.0
2018-11-02 12:40:00,182.0,182.33,181.96,182.2,20705.0,171.607,171.9182,171.5693,171.7956,20705.0
2018-11-02 12:50:00,182.2,182.24,181.82,181.91,24843.0,171.7956,171.8333,171.4373,171.5222,24843.0
2018-11-02 13:00:00,181.96,181.96,181.51,181.91,17136.0,171.5693,171.5693,171.145,171.5222,17136.0
2018-11-02 13:10:00,181.93,182.34,181.9,182.33,24875.0,171.541,171.9276,171.5127,171.9182,24875.0
2018-11-02 13:20:00,182.44,182.63,182.2,182.55,22597.0,172.0219,172.201,171.7956,172.1256,22597.0
2018-11-02 13:30:00,182.51,182.59,182.18,182.19,11961.0,172.0879,172.1633,171.7767,171.7862,11961.0
2018-11-02 13:40:00,182.18,182.34,182.04,182.1,13789.0,171.7767,171.9276,171.6447,171.7013,13789.0
2018-11-02 13:50:00,182.08,182.21,181.88,182.0,9467.0,171.6825,171.805,171.4939,171.607,9467.0
2018-11-02 14:00:00,181.94,182.04,181.7,181.97,19244.0,171.5504,171.6447,171.3242,171.5787,19244.0
2018-11-02 14:10:00,181.91,182.33,181.81,182.33,9463.0,171.5222,171.9182,171.4279,171.9182,9463.0
2018-11-02 14:20:00,182.28,183.61,181.9,183.56,13699.0,171.871,173.1251,171.5127,173.0779,13699.0
2018-11-02 14:30:00,183.46,183.46,182.52,182.64,10525.0,172.9836,172.9836,172.0973,172.2105,10525.0
2018-11-02 14:40:00,182.53,183.08,182.53,183.08,22026.0,172.1068,172.6253,172.1068,172.6253,22026.0
2018-11-02 14:50:00,183.15,183.15,182.8,182.84,15680.0,172.6914,172.6914,172.3613,172.3991,15680.0
2018-11-02 15:00:00,182.92,183.01,182.57,182.9,16892.0,172.4745,172.5593,172.1445,172.4556,16892.0
2018-11-02 15:10:00,182.87,183.46,182.87,183.02,18725.0,172.4273,172.9836,172.4273,172.5688,18725.0
2018-11-02 15:20:00,183.05,183.54,182.81,183.09,15091.0,172.5971,173.0591,172.3708,172.6348,15091.0
2018-11-02 15:30:00,183.02,183.16,182.82,183.1,23091.0,172.5688,172.7008,172.3802,172.6442,23091.0
2018-11-02 15:40:00,183.1,183.4,183.05,183.27,45770.0,172.6442,172.9271,172.5971,172.8045,45770.0
2018-11-02 15:50:00,183.3,183.42,182.79,182.94,244123.0,172.8328,172.9459,172.3519,172.4933,244123.0
2018-11-05 09:30:00,183.44,184.28,182.98,183.35,23535.0,172.9648,173.7568,172.5311,172.8799,23535.0
2018-11-05 09:40:00,183.27,183.28,182.45,182.76,35754.0,172.8045,172.8139,172.0313,172.3236,35754.0
2018-11-05 09:50:00,182.94,183.0,182.6,182.72,14676.0,172.4933,172.5499,172.1728,172.2859,14676.0
2018-11-05 10:00:00,182.73,183.68,182.55,183.17,25587.0,172.2953,173.1911,172.1256,172.7102,25587.0
2018-11-05 10:10:00,183.25,183.52,183.04,183.28,23599.0,172.7856,173.0402,172.5876,172.8139,23599.0
2018-11-05 10:20:00,183.35,183.87,183.09,183.51,47944.0,172.8799,173.3702,172.6348,173.0308,47944.0
2018-11-05 10:30:00,183.46,183.68,183.34,183.43,17311.0,172.9836,173.1911,172.8705,172.9554,17311.0
2018-11-05 10:40:00,183.43,183.91,183.35,183.39,11106.0,172.9554,173.408,172.8799,172.9176,11106.0
2018-11-05 10:50:00,183.29,183.58,183.18,183.58,20996.0,172.8234,173.0968,172.7196,173.0968,20996.0
2018-11-05 11:00:00,183.56,183.61,183.0,183.0,8513.0,173.0779,173.1251,172.5499,172.5499,8513.0
2018-11-05 11:10:00,183.05,183.06,182.69,182.8,21354.0,172.5971,172.6065,172.2576,172.3613,21354.0
2018-11-05 11:20:00,182.8,182.83,182.36,182.53,22005.0,172.3613,172.3896,171.9465,172.1068,22005.0
2018-11-05 11:30:00,182.49,182.66,182.38,182.5,17359.0,172.069,172.2293,171.9653,172.0785,17359.0
2018-11-05 11:40:00,182.56,182.76,182.37,182.48,8301.0,172.135,172.3236,171.9559,172.0596,8301.0
2018-11-05 11:50:00,182.45,182.8,182.44,182.8,7048.0,172.0313,172.3613,172.0219,172.3613,7048.0
2018-11-05 12:00:00,182.81,183.05,182.64,182.65,5767.0,172.3708,172.5971,172.2105,172.2199,5767.0
2018-11-05 12:10:00,182.73,182.76,182.5,182.5,5666.0,172.2953,172.3236,172.0785,172.0785,5666.0
2018-11-05 12:20:00,182.53,182.91,182.53,182.65,5928.0,172.1068,172.4651,172.1068,172.2199,5928.0
2018-11-05 12:30:00,182.69,182.75,182.28,182.29,5404.0,172.2576,172.3142,171.871,171.8805,5404.0
2018-11-05 12:40:00,182.27,182.38,182.16,182.18,19177.0,171.8616,171.9653,171.7579,171.7767,19177.0
2018-11-05 12:50:00,182.26,182.32,182.06,182.27,6850.0,171.8522,171.9087,171.6636,171.8616,6850.0
2018-11-05 13:00:00,182.27,182.33,181.93,182.01,19583.0,171.8616,171.9182,171.541,171.6164,19583.0
2018-11-05 13:10:00,182.03,182.41,181.85,182.36,7427.0,171.6353,171.9936,171.4656,171.9465,7427.0
2018-11-05 13:20:00,182.45,182.61,182.29,182.5,6264.0,172.0313,172.1822,171.8805,172.0785,6264.0
2018-11-05 13:30:00,182.53,182.67,182.41,182.61,13116.0,172.1068,172.2388,171.9936,172.1822,13116.0
2018-11-05 13:40:00,182.63,182.63,182.49,182.63,5232.0,172.201,172.201,172.069,172.201,5232.0
2018-11-05 13:50:00,182.65,182.73,182.52,182.61,5411.0,172.2199,172.2953,172.0973,172.1822,5411.0
2018-11-05 14:00:00,182.57,182.59,182.36,182.5,16285.0,172.1445,172.1633,171.9465,172.0785,16285.0
2018-11-05 14:10:00,182.53,182.85,182.38,182.85,11069.0,172.1068,172.4085,171.9653,172.4085,11069.0
2018-11-05 14:20:00,182.87,183.07,182.84,183.02,11062.0,172.4273,172.6159,172.3991,172.5688,11062.0
2018-11-05 14:30:00,183.07,183.07,182.86,183.01,11995.0,172.6159,172.6159,172.4179,172.5593,11995.0
2018-11-05 14:40:00,183.03,183.39,183.02,183.35,23933.0,172.5782,172.9176,172.5688,172.8799,23933.0
2018-11-05 14:50:00,183.36,183.65,183.36,183.44,12032.0,172.8894,173.1628,172.8894,172.9648,12032.0
2018-11-05 15:00:00,183.46,183.5,183.16,183.19,17511.0,172.9836,173.0214,172.7008,172.7291,17511.0
2018-11-05 15:10:00,183.22,183.61,183.19,183.26,16292.0,172.7574,173.1251,172.7291,172.7951,16292.0
2018-11-05 15:20:00,183.27,183.27,182.81,183.13,13327.0,172.8045,172.8045,172.3708,172.6725,13327.0
2018-11-05 15:30:00,183.13,183.18,182.92,183.14,28176.0,172.6725,172.7196,172.4745,172.6819,28176.0
2018-11-05 15:40:00,183.14,183.24,183.02,183.17,23154.0,172.6819,172.7762,172.5688,172.7102,23154.0
2018-11-05 15:50:00,183.17,183.29,183.0,183.13,46256.0,172.7102,172.8234,172.5499,172.6725,46256.0
2018-11-06 09:30:00,182.48,184.76,182.48,184.76,33128.0,172.0596,174.2094,172.0596,174.2094,33128.0
2018-11-06 09:40:00,184.76,185.87,184.56,184.75,39958.0,174.2094,175.256,174.0208,174.2,39958.0
2018-11-06 09:50:00,184.59,184.72,184.01,184.6,21917.0,174.0491,174.1717,173.5022,174.0585,21917.0
2018-11-06 10:00:00,184.6,184.71,184.29,184.42,25172.0,174.0585,174.1623,173.7663,173.8888,25172.0
2018-11-06 10:10:00,184.44,184.53,183.97,184.43,16360.0,173.9077,173.9925,173.4645,173.8983,16360.0
2018-11-06 10:20:00,184.32,184.35,183.87,184.14,29230.0,173.7945,173.8228,173.3702,173.6248,29230.0
2018-11-06 10:30:00,184.07,184.07,183.32,183.33,14396.0,173.5588,173.5588,172.8516,172.8611,14396.0
2018-11-06 10:40:00,183.4,183.89,183.31,183.83,35037.0,172.9271,173.3891,172.8422,173.3325,35037.0
2018-11-06 10:50:00,183.87,183.87,183.35,183.48,47312.0,173.3702,173.3702,172.8799,173.0025,47312.0
2018-11-06 11:00:00,183.56,183.59,183.36,183.36,20809.0,173.0779,173.1062,172.8894,172.8894,20809.0
2018-11-06 11:10:00,183.36,183.55,183.18,183.44,29397.0,172.8894,173.0685,172.7196,172.9648,29397.0
2018-11-06 11:20:00,183.39,183.43,182.99,183.05,19176.0,172.9176,172.9554,172.5405,172.5971,19176.0
2018-11-06 11:30:00,182.98,183.16,182.81,183.16,68991.0,172.5311,172.7008,172.3708,172.7008,68991.0
2018-11-06 11:40:00,183.13,183.27,183.02,183.26,17269.0,172.6725,172.8045,172.5688,172.7951,17269.0
2018-11-06 11:50:00,183.3,183.87,183.07,183.74,24857.0,172.8328,173.3702,172.6159,173.2477,24857.0
2018-11-06 12:00:00,183.73,183.8,183.59,183.67,5596.0,173.2382,173.3042,173.1062,173.1817,5596.0
2018-11-06 12:10:00,183.67,183.73,183.4,183.42,7258.0,173.1817,173.2382,172.9271,172.9459,7258.0
2018-11-06 12:20:00,183.47,183.66,183.47,183.51,18017.0,172.9931,173.1722,172.9931,173.0308,18017.0
2018-11-06 12:30:00,183.49,183.69,183.45,183.61,11413.0,173.0119,173.2005,172.9742,173.1251,11413.0
2018-11-06 12:40:00,183.61,183.76,183.56,183.59,14079.0,173.1251,173.2665,173.0779,173.1062,14079.0
2018-11-06 12:50:00,183.49,183.51,183.28,183.29,4181.0,173.0119,173.0308,172.8139,172.8234,4181.0
2018-11-06 13:00:00,183.25,183.44,183.22,183.39,21060.0,172.7856,172.9648,172.7574,172.9176,21060.0
2018-11-06 13:10:00,183.39,183.58,183.32,183.52,20433.0,172.9176,173.0968,172.8516,173.0402,20433.0
2018-11-06 13:20:00,183.55,183.55,183.28,183.28,6680.0,173.0685,173.0685,172.8139,172.8139,6680.0
2018-11-06 13:30:00,183.23,183.25,182.96,183.25,14716.0,172.7668,172.7856,172.5122,172.7856,14716.0
2018-11-06 13:40:00,183.23,183.36,183.21,183.29,14070.0,172.7668,172.8894,172.7479,172.8234,14070.0
2018-11-06 13:50:00,183.29,183.88,183.29,183.45,16258.0,172.8234,173.3797,172.8234,172.9742,16258.0
2018-11-06 14:00:00,183.4,183.4,183.05,183.06,10341.0,172.9271,172.9271,172.5971,172.6065,10341.0
2018-11-06 14:10:00,183.05,183.38,183.03,183.37,23251.0,172.5971,172.9082,172.5782,172.8988,23251.0
2018-11-06 14:20:00,183.29,183.36,182.67,182.73,16939.0,172.8234,172.8894,172.2388,172.2953,16939.0
2018-11-06 14:30:00,182.7,182.87,182.59,182.78,22476.0,172.267,172.4273,172.1633,172.3425,22476.0
2018-11-06 14:40:00,182.78,182.85,182.72,182.81,6242.0,172.3425,172.4085,172.2859,172.3708,6242.0
2018-11-06 14:50:00,182.83,183.03,182.76,182.97,21212.0,172.3896,172.5782,172.3236,172.5216,21212.0
2018-11-06 15:00:00,182.98,183.32,182.89,183.27,45805.0,172.5311,172.8516,172.4462,172.8045,45805.0
2018-11-06 15:10:00,183.27,183.38,183.03,183.33,16096.0,172.8045,172.9082,172.5782,172.8611,16096.0
2018-11-06 15:20:00,183.24,183.48,183.15,183.32,42854.0,172.7762,173.0025,172.6914,172.8516,42854.0
2018-11-06 15:30:00,183.34,183.41,183.18,183.24,18844.0,172.8705,172.9365,172.7196,172.7762,18844.0
2018-11-06 15:40:00,183.23,183.25,182.93,183.13,36906.0,172.7668,172.7856,172.4839,172.6725,36906.0
2018-11-06 15:50:00,183.14,183.66,183.13,183.47,173584.0,172.6819,173.1722,172.6725,172.9931,173584.0
2018-11-07 09:30:00,184.87,186.04,184.87,186.04,58053.0,174.3131,175.4163,174.3131,175.4163,58053.0
2018-11-07 09:40:00,185.95,186.31,185.31,185.43,24870.0,175.3315,175.6709,174.728,174.8412,24870.0
2018-11-07 09:50:00,185.29,185.72,185.05,185.26,9223.0,174.7091,175.1146,174.4829,174.6809,9223.0
2018-11-07 10:00:00,185.11,186.2,185.08,186.2,19358.0,174.5394,175.5672,174.5111,175.5672,19358.0
2018-11-07 10:10:00,186.15,186.85,186.12,186.65,18201.0,175.52,176.1801,175.4918,175.9915,18201.0
2018-11-07 10:20:00,186.57,186.99,186.29,186.88,11743.0,175.9161,176.3121,175.652,176.2084,11743.0
2018-11-07 10:30:00,186.9,187.41,186.66,187.24,13886.0,176.2272,176.7081,176.0009,176.5478,13886.0
2018-11-07 10:40:00,187.37,187.39,187.0,187.1,14969.0,176.6704,176.6892,176.3215,176.4158,14969.0
2018-11-07 10:50:00,187.08,187.1,186.7,186.81,70269.0,176.3969,176.4158,176.0386,176.1423,70269.0
2018-11-07 11:00:00,186.83,186.83,186.02,186.58,48875.0,176.1612,176.1612,175.3975,175.9255,48875.0
2018-11-07 11:10:00,186.49,186.5,185.77,186.0,78135.0,175.8406,175.8501,175.1617,175.3786,78135.0
2018-11-07 11:20:00,186.05,186.14,185.61,185.7,10443.0,175.4257,175.5106,175.0109,175.0957,10443.0
2018-11-07 11:30:00,185.72,186.0,185.7,185.84,68409.0,175.1146,175.3786,175.0957,175.2277,68409.0
2018-11-07 11:40:00,185.91,186.3,185.84,185.84,23393.0,175.2937,175.6615,175.2277,175.2277,23393.0
2018-11-07 11:50:00,185.82,186.08,185.48,185.96,59274.0,175.2089,175.454,174.8883,175.3409,59274.0
2018-11-07 12:00:00,186.0,186.55,185.91,186.39,17587.0,175.3786,175.8972,175.2937,175.7463,17587.0
2018-11-07 12:10:00,186.38,186.39,185.99,186.07,13152.0,175.7369,175.7463,175.3692,175.4446,13152.0
2018-11-07 12:20:00,185.99,186.06,185.66,185.66,35980.0,175.3692,175.4352,175.058,175.058,35980.0
2018-11-07 12:30:00,185.66,186.36,185.66,186.14,56116.0,175.058,175.718,175.058,175.5106,56116.0
2018-11-07 12:40:00,186.18,186.29,185.97,186.15,17665.0,175.5483,175.652,175.3503,175.52,17665.0
2018-11-07 12:50:00,186.14,186.46,186.1,186.42,18879.0,175.5106,175.8123,175.4729,175.7746,18879.0
2018-11-07 13:00:00,186.41,186.76,186.37,186.76,7966.0,175.7652,176.0952,175.7275,176.0952,7966.0
2018-11-07 13:10:00,186.75,186.78,186.43,186.46,7978.0,176.0858,176.1141,175.784,175.8123,7978.0
2018-11-07 13:20:00,186.43,186.5,186.33,186.43,7889.0,175.784,175.8501,175.6898,175.784,7889.0
2018-11-07 13:30:00,186.45,186.49,186.18,186.19,12258.0,175.8029,175.8406,175.5483,175.5578,12258.0
2018-11-07 13:40:00,186.17,186.17,185.56,185.72,11823.0,175.5389,175.5389,174.9637,175.1146,11823.0
2018-11-07 13:50:00,185.72,185.75,185.35,185.55,31510.0,175.1146,175.1429,174.7657,174.9543,31510.0
2018-11-07 14:00:00,185.55,185.79,185.48,185.78,38875.0,174.9543,175.1806,174.8883,175.1712,38875.0
2018-11-07 14:10:00,185.81,186.07,185.68,185.78,24142.0,175.1995,175.4446,175.0769,175.1712,24142.0
2018-11-07 14:20:00,185.76,186.14,185.76,186.08,11988.0,175.1523,175.5106,175.1523,175.454,11988.0
2018-11-07 14:30:00,186.05,186.15,185.9,185.9,46520.0,175.4257,175.52,175.2843,175.2843,46520.0
2018-11-07 14:40:00,186.0,186.07,185.73,185.86,27699.0,175.3786,175.4446,175.124,175.2466,27699.0
2018-11-07 14:50:00,185.89,185.97,185.66,185.84,11823.0,175.2749,175.3503,175.058,175.2277,11823.0
2018-11-07 15:00:00,185.85,185.91,185.73,185.85,13371.0,175.2372,175.2937,175.124,175.2372,13371.0
2018-11-07 15:10:00,185.82,185.97,185.77,185.78,21940.0,175.2089,175.3503,175.1617,175.1712,21940.0
2018-11-07 15:20:00,185.8,186.46,185.77,186.44,36266.0,175.19,175.8123,175.1617,175.7935,36266.0
2018-11-07 15:30:00,186.4,186.71,186.33,186.6,20416.0,175.7558,176.0481,175.6898,175.9443,20416.0
2018-11-07 15:40:00,186.59,186.63,186.25,186.35,30921.0,175.9349,175.9726,175.6143,175.7086,30921.0
2018-11-07 15:50:00,186.35,186.76,186.25,186.65,114563.0,175.7086,176.0952,175.6143,175.9915,114563.0
2018-11-08 09:30:00,186.58,187.15,186.12,186.78,22369.0,175.9255,176.4629,175.4918,176.1141,22369.0
2018-11-08 09:40:00,186.76,186.99,186.25,186.46,17708.0,176.0952,176.3121,175.6143,175.8123,17708.0
2018-11-08 09:50:00,186.21,186.45,185.6,185.6,10887.0,175.5766,175.8029,175.0014,175.0014,10887.0
2018-11-08 10:00:00,185.61,185.94,185.18,185.44,17759.0,175.0109,175.322,174.6054,174.8506,17759.0
2018-11-08 10:10:00,185.41,185.88,185.35,185.84,10484.0,174.8223,175.2655,174.7657,175.2277,10484.0
2018-11-08 10:20:00,185.84,185.99,185.64,185.79,8835.0,175.2277,175.3692,175.0392,175.1806,8835.0
2018-11-08 10:30:00,185.79,186.06,185.61,186.06,13343.0,175.1806,175.4352,175.0109,175.4352,13343.0
2018-11-08 10:40:00,186.04,186.35,185.82,186.24,17142.0,175.4163,175.7086,175.2089,175.6049,17142.0
2018-11-08 10:50:00,186.23,186.42,186.01,186.08,19443.0,175.5955,175.7746,175.388,175.454,19443.0
2018-11-08 11:00:00,186.1,186.48,186.07,186.36,44357.0,175.4729,175.8312,175.4446,175.718,44357.0
2018-11-08 11:10:00,186.32,186.32,186.04,186.11,14015.0,175.6803,175.6803,175.4163,175.4823,14015.0
2018-11-08 11:20:00,186.15,186.31,186.01,186.21,14118.0,175.52,175.6709,175.388,175.5766,14118.0
2018-11-08 11:30:00,186.21,186.61,186.2,186.61,15794.0,175.5766,175.9538,175.5672,175.9538,15794.0
2018-11-08 11:40:00,186.52,186.77,186.52,186.65,23904.0,175.8689,176.1046,175.8689,175.9915,23904.0
2018-11-08 11:50:00,186.63,186.66,186.39,186.47,53900.0,175.9726,176.0009,175.7463,175.8218,53900.0
2018-11-08 12:00:00,186.49,186.93,186.42,186.73,47362.0,175.8406,176.2555,175.7746,176.0669,47362.0
2018-11-08 12:10:00,186.72,186.8,186.56,186.72,55695.0,176.0575,176.1329,175.9066,176.0575,55695.0
2018-11-08 12:20:00,186.71,187.18,186.5,186.93,42041.0,176.0481,176.4912,175.8501,176.2555,42041.0
2018-11-08 12:30:00,186.91,187.03,186.85,187.02,7522.0,176.2366,176.3498,176.1801,176.3404,7522.0
2018-11-08 12:40:00,187.0,187.08,186.86,186.86,14078.0,176.3215,176.3969,176.1895,176.1895,14078.0
2018-11-08 12:50:00,186.86,187.07,186.86,186.96,38900.0,176.1895,176.3875,176.1895,176.2838,38900.0
2018-11-08 13:00:00,186.91,187.1,186.8,186.97,13457.0,176.2366,176.4158,176.1329,176.2932,13457.0
2018-11-08 13:10:00,186.98,187.06,186.75,186.79,17281.0,176.3026,176.3781,176.0858,176.1235,17281.0
2018-11-08 13:20:00,186.84,186.87,186.58,186.58,9118.0,176.1706,176.1989,175.9255,175.9255,9118.0
2018-11-08 13:30:00,186.58,186.95,186.45,186.74,22067.0,175.9255,176.2744,175.8029,176.0763,22067.0
2018-11-08 13:40:00,186.7,187.09,186.61,186.92,18886.0,176.0386,176.4064,175.9538,176.2461,18886.0
2018-11-08 13:50:00,186.92,187.05,186.78,186.95,19172.0,176.2461,176.3686,176.1141,176.2744,19172.0
2018-11-08 14:00:00,187.0,187.48,186.69,187.33,32522.0,176.3215,176.7741,176.0292,176.6327,32522.0
2018-11-08 14:10:00,187.29,187.71,187.18,187.57,22095.0,176.5949,176.991,176.4912,176.8589,22095.0
2018-11-08 14:20:00,187.62,187.69,187.19,187.25,12825.0,176.9061,176.9721,176.5006,176.5572,12825.0
2018-11-08 14:30:00,187.12,187.37,187.09,187.23,17125.0,176.4346,176.6704,176.4064,176.5384,17125.0
2018-11-08 14:40:00,187.23,187.27,186.85,187.19,16256.0,176.5384,176.5761,176.1801,176.5006,16256.0
2018-11-08 14:50:00,187.18,187.55,187.09,187.35,28972.0,176.4912,176.8401,176.4064,176.6515,28972.0
2018-11-08 15:00:00,187.26,187.38,187.06,187.25,17168.0,176.5667,176.6798,176.3781,176.5572,17168.0
2018-11-08 15:10:00,187.3,187.4,187.1,187.32,18830.0,176.6044,176.6987,176.4158,176.6232,18830.0
2018-11-08 15:20:00,187.34,187.55,187.3,187.38,21134.0,176.6421,176.8401,176.6044,176.6798,21134.0
2018-11-08 15:30:00,187.37,187.61,187.27,187.46,43369.0,176.6704,176.8967,176.5761,176.7552,43369.0
2018-11-08 15:40:00,187.46,187.92,187.41,187.8,37721.0,176.7552,177.189,176.7081,177.0758,37721.0
2018-11-08 15:50:00,187.83,188.25,187.78,188.22,80040.0,177.1041,177.5001,177.057,177.4718,80040.0
2018-11-09 09:30:00,187.21,187.88,186.37,186.78,31843.0,176.5195,177.1512,175.7275,176.1141,31843.0
2018-11-09 09:40:00,186.79,187.11,186.38,187.02,55002.0,176.1235,176.4252,175.7369,176.3404,55002.0
2018-11-09 09:50:00,186.92,187.14,186.58,187.07,14787.0,176.2461,176.4535,175.9255,176.3875,14787.0
2018-11-09 10:00:00,187.07,187.19,186.06,186.06,18516.0,176.3875,176.5006,175.4352,175.4352,18516.0
2018-11-09 10:10:00,185.98,186.47,185.78,186.09,21125.0,175.3597,175.8218,175.1712,175.4635,21125.0
2018-11-09 10:20:00,186.02,186.67,185.9,186.66,20092.0,175.3975,176.0103,175.2843,176.0009,20092.0
2018-11-09 10:30:00,186.66,186.77,186.52,186.74,21240.0,176.0009,176.1046,175.8689,176.0763,21240.0
2018-11-09 10:40:00,186.7,186.83,186.31,186.44,23860.0,176.0386,176.1612,175.6709,175.7935,23860.0
2018-11-09 10:50:00,186.34,186.39,186.07,186.14,10580.0,175.6992,175.7463,175.4446,175.5106,10580.0
2018-11-09 11:00:00,186.16,186.29,185.51,185.81,21030.0,175.5295,175.652,174.9166,175.1995,21030.0
2018-11-09 11:10:00,185.86,186.08,185.37,185.53,18704.0,175.2466,175.454,174.7846,174.9354,18704.0
2018-11-09 11:20:00,185.54,185.75,185.44,185.55,40909.0,174.9449,175.1429,174.8506,174.9543,40909.0
2018-11-09 11:30:00,185.54,186.02,185.45,186.02,14118.0,174.9449,175.3975,174.86,175.3975,14118.0
2018-11-09 11:40:00,185.98,185.98,185.5,185.51,8205.0,175.3597,175.3597,174.9072,174.9166,8205.0
2018-11-09 11:50:00,185.54,185.54,185.27,185.4,17028.0,174.9449,174.9449,174.6903,174.8129,17028.0
2018-11-09 12:00:00,185.38,185.51,185.25,185.51,17056.0,174.794,174.9166,174.6714,174.9166,17056.0
2018-11-09 12:10:00,185.57,185.81,185.05,185.15,14252.0,174.9732,175.1995,174.4829,174.5771,14252.0
2018-11-09 12:20:00,185.12,185.39,185.01,185.16,9913.0,174.5489,174.8034,174.4451,174.5866,9913.0
2018-11-09 12:30:00,185.11,185.5,185.06,185.31,8351.0,174.5394,174.9072,174.4923,174.728,8351.0
2018-11-09 12:40:00,185.32,185.39,185.04,185.17,11751.0,174.7374,174.8034,174.4734,174.596,11751.0
2018-11-09 12:50:00,185.09,185.16,184.96,185.0,12715.0,174.5206,174.5866,174.398,174.4357,12715.0
2018-11-09 13:00:00,185.0,185.04,184.84,185.04,21301.0,174.4357,174.4734,174.2848,174.4734,21301.0
2018-11-09 13:10:00,185.01,185.14,184.81,184.87,8319.0,174.4451,174.5677,174.2566,174.3131,8319.0
2018-11-09 13:20:00,184.8,184.9,184.66,184.73,17238.0,174.2471,174.3414,174.1151,174.1811,17238.0
2018-11-09 13:30:00,184.72,184.9,184.48,184.74,23304.0,174.1717,174.3414,173.9454,174.1906,23304.0
2018-11-09 13:40:00,184.68,184.92,184.5,184.52,7528.0,174.134,174.3603,173.9643,173.9831,7528.0
2018-11-09 13:50:00,184.54,184.89,184.46,184.74,11478.0,174.002,174.332,173.9265,174.1906,11478.0
2018-11-09 14:00:00,184.71,184.93,184.61,184.65,7913.0,174.1623,174.3697,174.068,174.1057,7913.0
2018-11-09 14:10:00,184.65,184.73,184.32,184.33,18774.0,174.1057,174.1811,173.7945,173.804,18774.0
2018-11-09 14:20:00,184.34,184.6,184.21,184.52,16061.0,173.8134,174.0585,173.6908,173.9831,16061.0
2018-11-09 14:30:00,184.45,185.0,184.45,184.99,7663.0,173.9171,174.4357,173.9171,174.4263,7663.0
2018-11-09 14:40:00,185.0,185.21,184.94,184.95,12268.0,174.4357,174.6337,174.3791,174.3886,12268.0
2018-11-09 14:50:00,184.94,185.59,184.94,185.2,12097.0,174.3791,174.992,174.3791,174.6243,12097.0
2018-11-09 15:00:00,185.24,185.71,185.12,185.64,55966.0,174.662,175.1052,174.5489,175.0392,55966.0
2018-11-09 15:10:00,185.64,185.94,185.38,185.84,11518.0,175.0392,175.322,174.794,175.2277,11518.0
2018-11-09 15:20:00,185.81,186.13,185.62,185.98,16190.0,175.1995,175.5012,175.0203,175.3597,16190.0
2018-11-09 15:30:00,185.99,186.2,185.95,186.03,20935.0,175.3692,175.5672,175.3315,175.4069,20935.0
2018-11-09 15:40:00,186.03,186.45,186.0,186.11,36745.0,175.4069,175.8029,175.3786,175.4823,36745.0
2018-11-09 15:50:00,186.11,186.63,186.0,186.27,104967.0,175.4823,175.9726,175.3786,175.6332,104967.0
2018-11-12 09:30:00,186.42,186.42,184.79,185.05,43304.0,175.7746,175.7746,174.2377,174.4829,43304.0
2018-11-12 09:40:00,184.94,185.3,184.38,185.26,20670.0,174.3791,174.7186,173.8511,174.6809,20670.0
2018-11-12 09:50:00,185.21,185.66,184.92,185.63,15870.0,174.6337,175.058,174.3603,175.0297,15870.0
2018-11-12 10:00:00,185.65,185.82,184.83,184.95,15038.0,175.0486,175.2089,174.2754,174.3886,15038.0
2018-11-12 10:10:00,184.94,185.13,184.37,184.57,12534.0,174.3791,174.5583,173.8417,174.0303,12534.0
2018-11-12 10:20:00,184.45,184.78,184.28,184.69,12824.0,173.9171,174.2283,173.7568,174.1434,12824.0
2018-11-12 10:30:00,184.59,184.64,184.02,184.1,15419.0,174.0491,174.0963,173.5117,173.5871,15419.0
2018-11-12 10:40:00,184.03,184.22,183.76,183.97,19471.0,173.5211,173.7002,173.2665,173.4645,19471.0
2018-11-12 10:50:00,183.89,183.94,183.36,183.48,12546.0,173.3891,173.4362,172.8894,173.0025,12546.0
2018-11-12 11:00:00,183.4,183.51,183.04,183.47,25239.0,172.9271,173.0308,172.5876,172.9931,25239.0
2018-11-12 11:10:00,183.32,183.38,182.94,182.98,39442.0,172.8516,172.9082,172.4933,172.5311,39442.0
2018-11-12 11:20:00,183.04,183.44,182.94,182.94,25206.0,172.5876,172.9648,172.4933,172.4933,25206.0
2018-11-12 11:30:00,182.99,183.27,182.77,183.09,14020.0,172.5405,172.8045,172.3331,172.6348,14020.0
2018-11-12 11:40:00,183.08,183.53,183.08,183.28,21313.0,172.6253,173.0497,172.6253,172.8139,21313.0
2018-11-12 11:50:00,183.16,183.63,182.87,183.54,11835.0,172.7008,173.1439,172.4273,173.0591,11835.0
2018-11-12 12:00:00,183.52,184.0,183.52,183.88,6745.0,173.0402,173.4928,173.0402,173.3797,6745.0
2018-11-12 12:10:00,183.81,184.05,183.54,183.97,8493.0,173.3137,173.54,173.0591,173.4645,8493.0
2018-11-12 12:20:00,183.88,183.94,183.6,183.6,5589.0,173.3797,173.4362,173.1157,173.1157,5589.0
2018-11-12 12:30:00,183.57,183.79,183.48,183.66,10470.0,173.0874,173.2948,173.0025,173.1722,10470.0
2018-11-12 12:40:00,183.61,183.94,183.61,183.88,11275.0,173.1251,173.4362,173.1251,173.3797,11275.0
2018-11-12 12:50:00,183.88,183.94,183.59,183.62,23557.0,173.3797,173.4362,173.1062,173.1345,23557.0
2018-11-12 13:00:00,183.69,183.7,183.06,183.18,10839.0,173.2005,173.2099,172.6065,172.7196,10839.0
2018-11-12 13:10:00,183.19,183.23,182.99,182.99,9296.0,172.7291,172.7668,172.5405,172.5405,9296.0
2018-11-12 13:20:00,183.02,183.32,182.84,183.18,10608.0,172.5688,172.8516,172.3991,172.7196,10608.0
2018-11-12 13:30:00,183.22,183.51,183.18,183.4,14071.0,172.7574,173.0308,172.7196,172.9271,14071.0
2018-11-12 13:40:00,183.39,183.48,182.9,183.27,12578.0,172.9176,173.0025,172.4556,172.8045,12578.0
2018-11-12 13:50:00,183.29,184.14,183.29,184.09,15666.0,172.8234,173.6248,172.8234,173.5777,15666.0
2018-11-12 14:00:00,184.08,184.18,183.96,184.0,9977.0,173.5682,173.6625,173.4551,173.4928,9977.0
2018-11-12 14:10:00,183.96,184.38,183.95,184.38,10446.0,173.4551,173.8511,173.4457,173.8511,10446.0
2018-11-12 14:20:00,184.28,184.33,183.88,183.89,12643.0,173.7568,173.804,173.3797,173.3891,12643.0
2018-11-12 14:30:00,183.94,184.06,183.6,183.73,11383.0,173.4362,173.5494,173.1157,173.2382,11383.0
2018-11-12 14:40:00,183.68,184.35,183.62,184.24,13411.0,173.1911,173.8228,173.1345,173.7191,13411.0
2018-11-12 14:50:00,184.24,184.24,183.37,183.37,15544.0,173.7191,173.7191,172.8988,172.8988,15544.0
2018-11-12 15:00:00,183.33,183.53,182.92,183.04,18944.0,172.8611,173.0497,172.4745,172.5876,18944.0
2018-11-12 15:10:00,183.04,183.27,182.83,183.27,22807.0,172.5876,172.8045,172.3896,172.8045,22807.0
2018-11-12 15:20:00,183.25,183.69,183.25,183.36,19105.0,172.7856,173.2005,172.7856,172.8894,19105.0
2018-11-12 15:30:00,183.33,183.33,182.64,182.75,40636.0,172.8611,172.8611,172.2105,172.3142,40636.0
2018-11-12 15:40:00,182.72,182.95,182.53,182.61,90792.0,172.2859,172.5028,172.1068,172.1822,90792.0
2018-11-12 15:50:00,182.6,182.64,182.01,182.23,121749.0,172.1728,172.2105,171.6164,171.8239,121749.0
2018-11-13 09:30:00,181.99,182.4,181.1,182.0,30535.0,171.5976,171.9842,170.7584,171.607,30535.0
2018-11-13 09:40:00,181.99,182.08,181.22,181.44,23133.0,171.5976,171.6825,170.8716,171.079,23133.0
2018-11-13 09:50:00,181.43,181.64,180.84,180.95,27176.0,171.0696,171.2676,170.5133,170.617,27176.0
2018-11-13 10:00:00,180.84,181.5,180.57,181.5,15905.0,170.5133,171.1356,170.2587,171.1356,15905.0
2018-11-13 10:10:00,181.35,182.13,181.13,182.11,18965.0,170.9941,171.7296,170.7867,171.7107,18965.0
2018-11-13 10:20:00,182.02,182.1,181.2,181.2,12300.0,171.6259,171.7013,170.8527,170.8527,12300.0
2018-11-13 10:30:00,181.13,181.13,180.58,180.78,16436.0,170.7867,170.7867,170.2681,170.4567,16436.0
2018-11-13 10:40:00,180.8,180.9,180.33,180.33,19346.0,170.4755,170.5698,170.0324,170.0324,19346.0
2018-11-13 10:50:00,180.33,181.13,180.29,181.0,23984.0,170.0324,170.7867,169.9947,170.6641,23984.0
2018-11-13 11:00:00,180.96,182.15,180.96,181.69,21362.0,170.6264,171.7485,170.6264,171.3147,21362.0
2018-11-13 11:10:00,181.64,182.0,181.3,181.9,39086.0,171.2676,171.607,170.947,171.5127,39086.0
2018-11-13 11:20:00,181.92,181.93,181.33,181.49,25413.0,171.5316,171.541,170.9753,171.1261,25413.0
2018-11-13 11:30:00,181.44,181.44,181.11,181.23,111587.0,171.079,171.079,170.7678,170.881,111587.0
2018-11-13 11:40:00,181.26,181.59,181.19,181.56,12130.0,170.9093,171.2204,170.8433,171.1921,12130.0
2018-11-13 11:50:00,181.59,181.72,181.16,181.19,15575.0,171.2204,171.343,170.815,170.8433,15575.0
2018-11-13 12:00:00,181.19,181.55,181.0,181.0,21779.0,170.8433,171.1827,170.6641,170.6641,21779.0
2018-11-13 12:10:00,180.99,181.51,180.87,181.32,13682.0,170.6547,171.145,170.5415,170.9659,13682.0
2018-11-13 12:20:00,181.41,181.66,181.38,181.49,9342.0,171.0507,171.2864,171.0224,171.1261,9342.0
2018-11-13 12:30:00,181.39,181.39,180.81,180.91,7949.0,171.0319,171.0319,170.485,170.5793,7949.0
2018-11-13 12:40:00,180.89,180.89,180.39,180.39,11678.0,170.5604,170.5604,170.089,170.089,11678.0
2018-11-13 12:50:00,180.44,180.56,180.14,180.18,12483.0,170.1361,170.2493,169.8532,169.891,12483.0
2018-11-13 13:00:00,180.25,180.56,180.21,180.3,12008.0,169.957,170.2493,169.9192,170.0041,12008.0
2018-11-13 13:10:00,180.4,180.4,179.91,180.08,66072.0,170.0984,170.0984,169.6364,169.7967,66072.0
2018-11-13 13:20:00,180.11,180.37,179.83,180.3,127511.0,169.8249,170.0701,169.5609,170.0041,127511.0
2018-11-13 13:30:00,180.3,180.83,180.29,180.83,9896.0,170.0041,170.5038,169.9947,170.5038,9896.0
2018-11-13 13:40:00,181.01,181.01,180.37,180.37,14820.0,170.6736,170.6736,170.0701,170.0701,14820.0
2018-11-13 13:50:00,180.37,180.58,180.07,180.07,16537.0,170.0701,170.2681,169.7872,169.7872,16537.0
2018-11-13 14:00:00,179.97,180.13,179.84,180.01,34487.0,169.6929,169.8438,169.5704,169.7307,34487.0
2018-11-13 14:10:00,179.98,180.05,179.58,179.65,36385.0,169.7024,169.7684,169.3252,169.3912,36385.0
2018-11-13 14:20:00,179.71,180.01,179.3,179.98,23748.0,169.4478,169.7307,169.0612,169.7024,23748.0
2018-11-13 14:30:00,179.98,180.15,179.75,180.14,36159.0,169.7024,169.8627,169.4855,169.8532,36159.0
2018-11-13 14:40:00,180.02,180.02,179.52,179.97,29151.0,169.7401,169.7401,169.2686,169.6929,29151.0
2018-11-13 14:50:00,179.96,180.31,179.86,180.09,53774.0,169.6835,170.0135,169.5892,169.8061,53774.0
2018-11-13 15:00:00,180.04,180.54,179.88,180.11,18754.0,169.7589,170.2304,169.6081,169.8249,18754.0
2018-11-13 15:10:00,180.14,180.14,179.69,179.91,56951.0,169.8532,169.8532,169.4289,169.6364,56951.0
2018-11-13 15:20:00,179.9,180.15,179.72,179.86,67961.0,169.6269,169.8627,169.4572,169.5892,67961.0
2018-11-13 15:30:00,179.83,180.33,179.59,180.11,103245.0,169.5609,170.0324,169.3346,169.8249,103245.0
2018-11-13 15:40:00,180.11,180.27,179.98,180.07,41487.0,169.8249,169.9758,169.7024,169.7872,41487.0
2018-11-13 15:50:00,180.12,180.37,179.96,180.07,88773.0,169.8344,170.0701,169.6835,169.7872,88773.0
2018-11-14 09:30:00,182.37,184.14,180.53,181.27,55479.0,171.9559,173.6248,170.221,170.9187,55479.0
2018-11-14 09:40:00,181.23,182.36,180.47,180.47,27183.0,170.881,171.9465,170.1644,170.1644,27183.0
2018-11-14 09:50:00,180.48,180.81,180.14,180.47,29575.0,170.1738,170.485,169.8532,170.1644,29575.0
2018-11-14 10:00:00,180.52,180.88,180.42,180.63,18318.0,170.2115,170.551,170.1172,170.3153,18318.0
2018-11-14 10:10:00,180.63,180.71,179.85,179.85,20143.0,170.3153,170.3907,169.5798,169.5798,20143.0
2018-11-14 10:20:00,179.85,180.23,179.81,180.23,37081.0,169.5798,169.9381,169.5421,169.9381,37081.0
2018-11-14 10:30:00,180.24,180.36,180.02,180.15,22094.0,169.9475,170.0607,169.7401,169.8627,22094.0
2018-11-14 10:40:00,180.09,180.59,179.9,180.23,20766.0,169.8061,170.2775,169.6269,169.9381,20766.0
2018-11-14 10:50:00,180.05,180.14,179.58,179.74,52635.0,169.7684,169.8532,169.3252,169.4761,52635.0
2018-11-14 11:00:00,179.75,179.9,179.6,179.74,37710.0,169.4855,169.6269,169.3441,169.4761,37710.0
2018-11-14 11:10:00,179.72,179.81,179.48,179.54,51061.0,169.4572,169.5421,169.2309,169.2875,51061.0
2018-11-14 11:20:00,179.53,179.75,179.25,179.34,23870.0,169.2781,169.4855,169.0141,169.0989,23870.0
2018-11-14 11:30:00,179.34,179.43,178.63,178.64,13460.0,169.0989,169.1838,168.4295,168.4389,13460.0
2018-11-14 11:40:00,178.62,178.66,178.38,178.53,22937.0,168.42,168.4577,168.1937,168.3352,22937.0
2018-11-14 11:50:00,178.53,179.08,178.48,178.94,21467.0,168.3352,168.8538,168.288,168.7218,21467.0
2018-11-14 12:00:00,178.95,179.03,178.49,178.53,34235.0,168.7312,168.8066,168.2975,168.3352,34235.0
2018-11-14 12:10:00,178.53,178.54,178.24,178.38,62420.0,168.3352,168.3446,168.0617,168.1937,62420.0
2018-11-14 12:20:00,178.42,178.92,178.36,178.81,16176.0,168.2315,168.7029,168.1749,168.5992,16176.0
2018-11-14 12:30:00,178.81,178.89,178.18,178.4,19507.0,168.5992,168.6746,168.0052,168.2126,19507.0
2018-11-14 12:40:00,178.4,178.79,178.26,178.6,12897.0,168.2126,168.5803,168.0806,168.4012,12897.0
2018-11-14 12:50:00,178.55,178.86,178.2,178.2,11087.0,168.354,168.6463,168.024,168.024,11087.0
2018-11-14 13:00:00,178.31,178.46,178.02,178.18,21747.0,168.1277,168.2692,167.8543,168.0052,21747.0
2018-11-14 13:10:00,178.18,178.35,177.74,178.21,26302.0,168.0052,168.1655,167.5903,168.0334,26302.0
2018-11-14 13:20:00,178.23,178.37,177.91,178.12,11245.0,168.0523,168.1843,167.7506,167.9486,11245.0
2018-11-14 13:30:00,178.12,178.21,177.99,178.21,31340.0,167.9486,168.0334,167.826,168.0334,31340.0
2018-11-14 13:40:00,178.21,178.31,177.83,177.83,88770.0,168.0334,168.1277,167.6751,167.6751,88770.0
2018-11-14 13:50:00,177.8,177.99,177.67,177.97,8730.0,167.6469,167.826,167.5243,167.8072,8730.0
2018-11-14 14:00:00,177.97,177.97,177.32,177.64,13459.0,167.8072,167.8072,167.1943,167.496,13459.0
2018-11-14 14:10:00,177.63,178.74,177.6,178.46,19863.0,167.4866,168.5332,167.4583,168.2692,19863.0
2018-11-14 14:20:00,178.5,178.77,178.19,178.25,9174.0,168.3069,168.5615,168.0146,168.0712,9174.0
2018-11-14 14:30:00,178.08,178.45,178.03,178.28,12939.0,167.9109,168.2597,167.8637,168.0994,12939.0
2018-11-14 14:40:00,178.22,178.33,177.99,178.2,16489.0,168.0429,168.1466,167.826,168.024,16489.0
2018-11-14 14:50:00,178.22,179.14,178.22,179.09,11202.0,168.0429,168.9103,168.0429,168.8632,11202.0
2018-11-14 15:00:00,179.06,179.77,178.96,179.64,16020.0,168.8349,169.5044,168.7406,169.3818,16020.0
2018-11-14 15:10:00,179.64,179.7,179.4,179.66,16586.0,169.3818,169.4384,169.1555,169.4006,16586.0
2018-11-14 15:20:00,179.62,179.62,179.21,179.37,15742.0,169.3629,169.3629,168.9763,169.1272,15742.0
2018-11-14 15:30:00,179.37,179.44,179.01,179.06,29923.0,169.1272,169.1932,168.7878,168.8349,29923.0
2018-11-14 15:40:00,179.03,179.42,178.95,179.29,268816.0,168.8066,169.1743,168.7312,169.0518,268816.0
2018-11-14 15:50:00,179.32,179.33,178.63,179.08,86944.0,169.0801,169.0895,168.4295,168.8538,86944.0
2018-11-15 09:30:00,178.4,178.43,177.17,177.81,37639.0,168.2126,168.2409,167.0528,167.6563,37639.0
2018-11-15 09:40:00,177.73,178.88,177.32,178.79,39794.0,167.5809,168.6652,167.1943,168.5803,39794.0
2018-11-15 09:50:00,178.65,178.74,177.89,178.39,19565.0,168.4483,168.5332,167.7317,168.2032,19565.0
2018-11-15 10:00:00,178.4,178.8,178.1,178.31,16759.0,168.2126,168.5898,167.9297,168.1277,16759.0
2018-11-15 10:10:00,178.28,178.59,178.07,178.56,10943.0,168.0994,168.3917,167.9014,168.3635,10943.0
2018-11-15 10:20:00,178.49,178.74,178.04,178.04,11819.0,168.2975,168.5332,167.8732,167.8732,11819.0
2018-11-15 10:30:00,178.07,178.07,176.99,177.29,32376.0,167.9014,167.9014,166.8831,167.166,32376.0
2018-11-15 10:40:00,177.35,178.04,177.14,177.7,33068.0,167.2226,167.8732,167.0245,167.5526,33068.0
2018-11-15 10:50:00,177.68,178.33,177.67,177.92,14946.0,167.5337,168.1466,167.5243,167.76,14946.0
2018-11-15 11:00:00,177.85,178.07,177.08,177.31,115027.0,167.694,167.9014,166.968,167.1848,115027.0
2018-11-15 11:10:00,177.39,177.89,176.7,177.64,83521.0,167.2603,167.7317,166.6097,167.496,83521.0
2018-11-15 11:20:00,177.74,178.21,177.61,178.1,14816.0,167.5903,168.0334,167.4677,167.9297,14816.0
2018-11-15 11:30:00,178.18,178.98,178.17,178.82,13346.0,168.0052,168.7595,167.9957,168.6086,13346.0
2018-11-15 11:40:00,178.72,179.21,178.59,178.79,12414.0,168.5143,168.9763,168.3917,168.5803,12414.0
2018-11-15 11:50:00,178.79,178.91,178.49,178.77,17190.0,168.5803,168.6935,168.2975,168.5615,17190.0
2018-11-15 12:00:00,178.78,179.27,178.6,178.71,12531.0,168.5709,169.0329,168.4012,168.5049,12531.0
2018-11-15 12:10:00,178.71,178.79,178.2,178.44,15680.0,168.5049,168.5803,168.024,168.2503,15680.0
2018-11-15 12:20:00,178.51,178.51,177.61,178.14,33395.0,168.3163,168.3163,167.4677,167.9674,33395.0
2018-11-15 12:30:00,178.17,178.55,178.03,178.55,21100.0,167.9957,168.354,167.8637,168.354,21100.0
2018-11-15 12:40:00,178.56,178.56,177.91,178.24,6403.0,168.3635,168.3635,167.7506,168.0617,6403.0
2018-11-15 12:50:00,178.24,178.42,177.86,178.14,20491.0,168.0617,168.2315,167.7034,167.9674,20491.0
2018-11-15 13:00:00,178.14,178.27,177.94,178.04,18580.0,167.9674,168.09,167.7789,167.8732,18580.0
2018-11-15 13:10:00,178.05,178.92,178.03,178.81,17162.0,167.8826,168.7029,167.8637,168.5992,17162.0
2018-11-15 13:20:00,178.95,180.25,178.94,180.17,12924.0,168.7312,169.957,168.7218,169.8815,12924.0
2018-11-15 13:30:00,180.23,180.64,180.07,180.16,13118.0,169.9381,170.3247,169.7872,169.8721,13118.0
2018-11-15 13:40:00,180.24,180.84,180.15,180.18,10559.0,169.9475,170.5133,169.8627,169.891,10559.0
2018-11-15 13:50:00,180.24,181.09,180.14,180.98,8295.0,169.9475,170.749,169.8532,170.6453,8295.0
2018-11-15 14:00:00,180.95,181.1,180.78,180.94,18188.0,170.617,170.7584,170.4567,170.6076,18188.0
2018-11-15 14:10:00,180.89,180.98,180.53,180.64,10085.0,170.5604,170.6453,170.221,170.3247,10085.0
2018-11-15 14:20:00,180.63,181.26,180.63,181.25,8262.0,170.3153,170.9093,170.3153,170.8998,8262.0
2018-11-15 14:30:00,181.23,181.57,181.06,181.32,9429.0,170.881,171.2016,170.7207,170.9659,9429.0
2018-11-15 14:40:00,181.24,181.56,181.13,181.39,10575.0,170.8904,171.1921,170.7867,171.0319,10575.0
2018-11-15 14:50:00,181.41,181.42,180.91,181.13,8100.0,171.0507,171.0601,170.5793,170.7867,8100.0
2018-11-15 15:00:00,181.14,181.32,180.2,181.11,25210.0,170.7961,170.9659,169.9098,170.7678,25210.0
2018-11-15 15:10:00,181.14,181.67,180.93,180.93,18759.0,170.7961,171.2959,170.5981,170.5981,18759.0
2018-11-15 15:20:00,180.88,181.01,180.48,180.66,28468.0,170.551,170.6736,170.1738,170.3435,28468.0
2018-11-15 15:30:00,180.66,181.14,180.63,181.09,26758.0,170.3435,170.7961,170.3153,170.749,26758.0
2018-11-15 15:40:00,181.15,181.15,180.59,180.59,35848.0,170.8056,170.8056,170.2775,170.2775,35848.0
2018-11-15 15:50:00,180.61,181.2,180.61,181.2,59894.0,170.2964,170.8527,170.2964,170.8527,59894.0
2018-11-16 09:30:00,180.16,181.06,179.78,179.97,69727.0,169.8721,170.7207,169.5138,169.6929,69727.0
2018-11-16 09:40:00,180.07,180.53,179.76,180.36,22803.0,169.7872,170.221,169.4949,170.0607,22803.0
2018-11-16 09:50:00,180.39,181.22,180.19,181.22,11660.0,170.089,170.8716,169.9004,170.8716,11660.0
2018-11-16 10:00:00,181.24,181.24,180.4,180.45,9567.0,170.8904,170.8904,170.0984,170.1455,9567.0
2018-11-16 10:10:00,180.44,180.81,180.4,180.47,8883.0,170.1361,170.485,170.0984,170.1644,8883.0
2018-11-16 10:20:00,180.34,180.43,180.05,180.05,13968.0,170.0418,170.1267,169.7684,169.7684,13968.0
2018-11-16 10:30:00,180.17,180.76,180.07,180.64,9590.0,169.8815,170.4378,169.7872,170.3247,9590.0
2018-11-16 10:40:00,180.67,180.94,180.44,180.59,13113.0,170.353,170.6076,170.1361,170.2775,13113.0
2018-11-16 10:50:00,180.59,180.66,180.35,180.44,5964.0,170.2775,170.3435,170.0512,170.1361,5964.0
2018-11-16 11:00:00,180.52,180.9,180.43,180.63,11931.0,170.2115,170.5698,170.1267,170.3153,11931.0
2018-11-16 11:10:00,180.64,180.72,180.44,180.64,7185.0,170.3247,170.4001,170.1361,170.3247,7185.0
2018-11-16 11:20:00,180.47,180.86,180.35,180.81,6100.0,170.1644,170.5321,170.0512,170.485,6100.0
2018-11-16 11:30:00,180.84,180.89,180.48,180.74,6800.0,170.5133,170.5604,170.1738,170.419,6800.0
2018-11-16 11:40:00,180.72,180.81,180.57,180.81,6091.0,170.4001,170.485,170.2587,170.485,6091.0
2018-11-16 11:50:00,180.7,181.02,180.46,180.97,12510.0,170.3813,170.683,170.155,170.6358,12510.0
2018-11-16 12:00:00,181.01,181.21,180.58,181.15,13399.0,170.6736,170.8621,170.2681,170.8056,13399.0
2018-11-16 12:10:00,181.18,181.34,181.12,181.34,3350.0,170.8338,170.9847,170.7773,170.9847,3350.0
2018-11-16 12:20:00,181.34,181.43,181.25,181.29,6707.0,170.9847,171.0696,170.8998,170.9376,6707.0
2018-11-16 12:30:00,181.28,182.41,181.21,182.34,17005.0,170.9281,171.9936,170.8621,171.9276,17005.0
2018-11-16 12:40:00,182.38,183.15,182.22,182.82,9365.0,171.9653,172.6914,171.8145,172.3802,9365.0
2018-11-16 12:50:00,182.81,182.9,182.17,182.2,9279.0,172.3708,172.4556,171.7673,171.7956,9279.0
2018-11-16 13:00:00,182.24,182.39,181.76,181.84,20979.0,171.8333,171.9748,171.3807,171.4562,20979.0
2018-11-16 13:10:00,181.9,182.15,181.89,182.02,5463.0,171.5127,171.7485,171.5033,171.6259,5463.0
2018-11-16 13:20:00,182.04,182.22,181.86,181.95,7825.0,171.6447,171.8145,171.475,171.5599,7825.0
2018-11-16 13:30:00,181.94,181.98,181.77,181.79,4721.0,171.5504,171.5882,171.3902,171.409,4721.0
2018-11-16 13:40:00,181.9,181.93,181.49,181.67,5866.0,171.5127,171.541,171.1261,171.2959,5866.0
2018-11-16 13:50:00,181.71,181.9,181.6,181.82,4215.0,171.3336,171.5127,171.2299,171.4373,4215.0
2018-11-16 14:00:00,181.85,182.01,181.63,181.64,6579.0,171.4656,171.6164,171.2581,171.2676,6579.0
2018-11-16 14:10:00,181.78,181.87,181.51,181.74,4150.0,171.3996,171.4844,171.145,171.3619,4150.0
2018-11-16 14:20:00,181.66,181.77,181.31,181.68,8204.0,171.2864,171.3902,170.9564,171.3053,8204.0
2018-11-16 14:30:00,181.77,181.81,181.59,181.65,18244.0,171.3902,171.4279,171.2204,171.277,18244.0
2018-11-16 14:40:00,181.59,181.66,181.4,181.56,10953.0,171.2204,171.2864,171.0413,171.1921,10953.0
2018-11-16 14:50:00,181.55,181.75,181.38,181.63,6906.0,171.1827,171.3713,171.0224,171.2581,6906.0
2018-11-16 15:00:00,181.68,181.89,181.56,181.7,14669.0,171.3053,171.5033,171.1921,171.3242,14669.0
2018-11-16 15:10:00,181.78,181.96,181.7,181.95,14352.0,171.3996,171.5693,171.3242,171.5599,14352.0
2018-11-16 15:20:00,181.92,181.99,181.64,181.65,12056.0,171.5316,171.5976,171.2676,171.277,12056.0
2018-11-16 15:30:00,181.61,181.77,181.49,181.72,20703.0,171.2393,171.3902,171.1261,171.343,20703.0
2018-11-16 15:40:00,181.74,181.79,181.21,181.23,32870.0,171.3619,171.409,170.8621,170.881,32870.0
2018-11-16 15:50:00,181.27,181.35,180.93,181.33,80047.0,170.9187,170.9941,170.5981,170.9753,80047.0
2018-11-19 09:30:00,181.08,181.55,180.62,181.33,107735.0,170.7396,171.1827,170.3058,170.9753,107735.0
2018-11-19 09:40:00,181.44,181.61,180.63,180.71,76183.0,171.079,171.2393,170.3153,170.3907,76183.0
2018-11-19 09:50:00,180.78,180.78,179.76,180.49,37053.0,170.4567,170.4567,169.4949,170.1832,37053.0
2018-11-19 10:00:00,180.48,180.52,179.66,179.73,12254.0,170.1738,170.2115,169.4006,169.4666,12254.0
2018-11-19 10:10:00,179.81,180.11,179.54,179.54,19698.0,169.5421,169.8249,169.2875,169.2875,19698.0
2018-11-19 10:20:00,179.6,179.66,179.0,179.2,15012.0,169.3441,169.4006,168.7783,168.9669,15012.0
2018-11-19 10:30:00,179.05,179.11,178.56,179.02,18950.0,168.8255,168.8821,168.3635,168.7972,18950.0
2018-11-19 10:40:00,179.09,179.45,179.05,179.4,14848.0,168.8632,169.2026,168.8255,169.1555,14848.0
2018-11-19 10:50:00,179.45,179.71,179.36,179.51,16251.0,169.2026,169.4478,169.1178,169.2592,16251.0
2018-11-19 11:00:00,179.5,179.63,179.16,179.26,12076.0,169.2498,169.3724,168.9292,169.0235,12076.0
2018-11-19 11:10:00,179.13,179.18,178.62,178.81,11193.0,168.9009,168.9481,168.42,168.5992,11193.0
2018-11-19 11:20:00,178.78,179.13,178.71,178.91,21839.0,168.5709,168.9009,168.5049,168.6935,21839.0
2018-11-19 11:30:00,178.89,179.0,178.74,178.82,18678.0,168.6746,168.7783,168.5332,168.6086,18678.0
2018-11-19 11:40:00,178.73,179.14,178.59,179.01,12812.0,168.5238,168.9103,168.3917,168.7878,12812.0
2018-11-19 11:50:00,178.92,178.94,177.86,178.19,10264.0,168.7029,168.7218,167.7034,168.0146,10264.0
2018-11-19 12:00:00,178.19,178.36,177.72,177.96,15433.0,168.0146,168.1749,167.5714,167.7977,15433.0
2018-11-19 12:10:00,177.96,178.47,177.96,178.4,20139.0,167.7977,168.2786,167.7977,168.2126,20139.0
2018-11-19 12:20:00,178.33,178.49,177.83,178.03,9824.0,168.1466,168.2975,167.6751,167.8637,9824.0
2018-11-19 12:30:00,178.01,178.26,177.47,178.26,10500.0,167.8449,168.0806,167.3357,168.0806,10500.0
2018-11-19 12:40:00,178.23,178.43,178.22,178.37,8339.0,168.0523,168.2409,168.0429,168.1843,8339.0
2018-11-19 12:50:00,178.34,178.69,178.16,178.69,15684.0,168.156,168.486,167.9863,168.486,15684.0
2018-11-19 13:00:00,178.59,178.87,178.22,178.26,9062.0,168.3917,168.6558,168.0429,168.0806,9062.0
2018-11-19 13:10:00,178.29,178.57,178.05,178.43,14414.0,168.1089,168.3729,167.8826,168.2409,14414.0
2018-11-19 13:20:00,178.44,178.45,177.94,177.97,13063.0,168.2503,168.2597,167.7789,167.8072,13063.0
2018-11-19 13:30:00,177.93,178.3,177.61,178.27,23144.0,167.7694,168.1183,167.4677,168.09,23144.0
2018-11-19 13:40:00,178.27,178.42,178.12,178.21,12084.0,168.09,168.2315,167.9486,168.0334,12084.0
2018-11-19 13:50:00,178.21,178.23,177.67,177.67,27229.0,168.0334,168.0523,167.5243,167.5243,27229.0
2018-11-19 14:00:00,177.59,177.66,177.29,177.63,16538.0,167.4489,167.5149,167.166,167.4866,16538.0
2018-11-19 14:10:00,177.59,177.85,177.29,177.6,12816.0,167.4489,167.694,167.166,167.4583,12816.0
2018-11-19 14:20:00,177.58,177.91,177.37,177.69,13069.0,167.4394,167.7506,167.2414,167.5431,13069.0
2018-11-19 14:30:00,177.67,177.83,177.42,177.81,15306.0,167.5243,167.6751,167.2886,167.6563,15306.0
2018-11-19 14:40:00,177.85,177.94,177.54,177.77,11058.0,167.694,167.7789,167.4017,167.6186,11058.0
2018-11-19 14:50:00,177.86,178.08,177.7,177.87,23822.0,167.7034,167.9109,167.5526,167.7129,23822.0
2018-11-19 15:00:00,177.87,177.98,177.58,177.75,22071.0,167.7129,167.8166,167.4394,167.5997,22071.0
2018-11-19 15:10:00,177.78,178.38,177.78,178.04,20263.0,167.628,168.1937,167.628,167.8732,20263.0
2018-11-19 15:20:00,178.04,178.2,177.76,177.86,14299.0,167.8732,168.024,167.6091,167.7034,14299.0
2018-11-19 15:30:00,177.89,178.02,177.55,177.64,20585.0,167.7317,167.8543,167.4111,167.496,20585.0
2018-11-19 15:40:00,177.61,177.61,176.96,177.06,39091.0,167.4677,167.4677,166.8548,166.9491,39091.0
2018-11-19 15:50:00,177.08,177.28,176.89,177.28,87292.0,166.968,167.1566,166.7888,167.1566,87292.0
2018-11-20 09:30:00,175.25,175.74,173.96,175.0,152603.0,165.2425,165.7045,164.0261,165.0068,152603.0
2018-11-20 09:40:00,174.94,175.44,174.49,174.85,73128.0,164.9502,165.4216,164.5259,164.8653,73128.0
2018-11-20 09:50:00,174.62,174.64,173.12,173.8,65175.0,164.6485,164.6673,163.2341,163.8753,65175.0
2018-11-20 10:00:00,173.82,174.3,173.28,173.47,73849.0,163.8941,164.3467,163.385,163.5641,73849.0
2018-11-20 10:10:00,173.47,174.12,173.32,174.03,101983.0,163.5641,164.177,163.4227,164.0921,101983.0
2018-11-20 10:20:00,174.11,174.46,173.99,174.09,20158.0,164.1676,164.4976,164.0544,164.1487,20158.0
2018-11-20 10:30:00,174.1,174.49,173.94,174.34,24525.0,164.1581,164.5259,164.0073,164.3844,24525.0
2018-11-20 10:40:00,174.42,174.75,173.91,174.31,40822.0,164.4599,164.771,163.979,164.3562,40822.0
2018-11-20 10:50:00,174.29,175.26,174.13,175.23,22512.0,164.3373,165.2519,164.1864,165.2236,22512.0
2018-11-20 11:00:00,175.17,175.64,174.98,175.46,122737.0,165.167,165.6102,164.9879,165.4405,122737.0
2018-11-20 11:10:00,175.38,175.68,174.8,174.93,23592.0,165.3651,165.6479,164.8182,164.9407,23592.0
2018-11-20 11:20:00,174.87,175.15,174.73,174.74,9874.0,164.8842,165.1482,164.7522,164.7616,9874.0
2018-11-20 11:30:00,174.82,175.74,174.78,175.62,53354.0,164.837,165.7045,164.7993,165.5913,53354.0
2018-11-20 11:40:00,175.61,176.3,175.61,176.18,7378.0,165.5819,166.2325,165.5819,166.1194,7378.0
2018-11-20 11:50:00,176.22,176.55,175.91,176.11,10176.0,166.1571,166.4682,165.8648,166.0534,10176.0
2018-11-20 12:00:00,176.25,176.6,176.08,176.29,6713.0,166.1854,166.5154,166.0251,166.2231,6713.0
2018-11-20 12:10:00,176.29,176.39,175.9,175.99,6504.0,166.2231,166.3174,165.8554,165.9402,6504.0
2018-11-20 12:20:00,176.03,176.55,175.79,176.3,12205.0,165.9779,166.4682,165.7516,166.2325,12205.0
2018-11-20 12:30:00,176.38,176.49,176.11,176.11,9680.0,166.3079,166.4117,166.0534,166.0534,9680.0
2018-11-20 12:40:00,176.18,176.18,175.7,175.85,8680.0,166.1194,166.1194,165.6668,165.8082,8680.0
2018-11-20 12:50:00,175.79,176.04,175.7,175.72,13535.0,165.7516,165.9874,165.6668,165.6856,13535.0
2018-11-20 13:00:00,175.71,175.92,175.52,175.87,14472.0,165.6762,165.8742,165.4971,165.8271,14472.0
2018-11-20 13:10:00,175.87,175.87,175.31,175.34,10794.0,165.8271,165.8271,165.299,165.3273,10794.0
2018-11-20 13:20:00,175.26,175.29,174.93,175.23,13869.0,165.2519,165.2802,164.9407,165.2236,13869.0
2018-11-20 13:30:00,175.21,175.58,175.07,175.28,8207.0,165.2048,165.5536,165.0728,165.2708,8207.0
2018-11-20 13:40:00,175.28,175.92,175.28,175.71,8510.0,165.2708,165.8742,165.2708,165.6762,8510.0
2018-11-20 13:50:00,175.72,175.81,175.35,175.35,12229.0,165.6856,165.7705,165.3368,165.3368,12229.0
2018-11-20 14:00:00,175.34,175.34,174.86,175.0,29988.0,165.3273,165.3273,164.8747,165.0068,29988.0
2018-11-20 14:10:00,175.1,175.81,175.1,175.7,12104.0,165.101,165.7705,165.101,165.6668,12104.0
2018-11-20 14:20:00,175.77,175.77,175.01,175.14,14164.0,165.7328,165.7328,165.0162,165.1388,14164.0
2018-11-20 14:30:00,175.19,175.92,175.14,175.56,13946.0,165.1859,165.8742,165.1388,165.5348,13946.0
2018-11-20 14:40:00,175.63,175.71,175.04,175.04,10576.0,165.6008,165.6762,165.0445,165.0445,10576.0
2018-11-20 14:50:00,175.0,175.57,175.0,175.4,12309.0,165.0068,165.5442,165.0068,165.3839,12309.0
2018-11-20 15:00:00,175.42,175.64,174.84,175.23,21980.0,165.4028,165.6102,164.8559,165.2236,21980.0
2018-11-20 15:10:00,175.21,175.76,175.09,175.67,16882.0,165.2048,165.7234,165.0916,165.6385,16882.0
2018-11-20 15:20:00,175.62,176.02,175.48,175.92,22591.0,165.5913,165.9685,165.4593,165.8742,22591.0
2018-11-20 15:30:00,175.91,176.06,175.69,176.05,36190.0,165.8648,166.0062,165.6573,165.9968,36190.0
2018-11-20 15:40:00,176.1,176.1,175.49,175.58,82462.0,166.0439,166.0439,165.4688,165.5536,82462.0
2018-11-20 15:50:00,175.6,175.89,175.43,175.6,103598.0,165.5725,165.8459,165.4122,165.5725,103598.0
2018-11-21 09:30:00,177.63,177.99,176.64,177.05,31183.0,167.4866,167.826,166.5531,166.9397,31183.0
2018-11-21 09:40:00,177.07,177.6,177.01,177.2,11953.0,166.9585,167.4583,166.902,167.0811,11953.0
2018-11-21 09:50:00,177.09,177.22,176.62,177.02,19730.0,166.9774,167.1,166.5342,166.9114,19730.0
2018-11-21 10:00:00,177.31,177.47,176.93,177.03,14319.0,167.1848,167.3357,166.8265,166.9208,14319.0
2018-11-21 10:10:00,177.11,177.82,177.02,177.62,17738.0,166.9963,167.6657,166.9114,167.4771,17738.0
2018-11-21 10:20:00,177.61,178.0,177.47,177.81,10090.0,167.4677,167.8354,167.3357,167.6563,10090.0
2018-11-21 10:30:00,177.8,177.89,177.33,177.43,21611.0,167.6469,167.7317,167.2037,167.298,21611.0
2018-11-21 10:40:00,177.41,177.69,177.2,177.28,14740.0,167.2791,167.5431,167.0811,167.1566,14740.0
2018-11-21 10:50:00,177.3,177.41,176.95,177.12,20692.0,167.1754,167.2791,166.8454,167.0057,20692.0
2018-11-21 11:00:00,177.16,177.4,177.02,177.36,7306.0,167.0434,167.2697,166.9114,167.232,7306.0
2018-11-21 11:10:00,177.47,178.11,177.47,178.11,13490.0,167.3357,167.9392,167.3357,167.9392,13490.0
2018-11-21 11:20:00,178.05,178.18,177.9,178.0,8504.0,167.8826,168.0052,167.7411,167.8354,8504.0
2018-11-21 11:30:00,178.06,178.16,177.9,178.01,6087.0,167.892,167.9863,167.7411,167.8449,6087.0
2018-11-21 11:40:00,178.01,178.37,177.94,178.28,8862.0,167.8449,168.1843,167.7789,168.0994,8862.0
2018-11-21 11:50:00,178.31,178.53,178.13,178.29,14366.0,168.1277,168.3352,167.958,168.1089,14366.0
2018-11-21 12:00:00,178.24,178.33,177.79,177.89,9237.0,168.0617,168.1466,167.6374,167.7317,9237.0
2018-11-21 12:10:00,177.85,178.34,177.79,178.3,11426.0,167.694,168.156,167.6374,168.1183,11426.0
2018-11-21 12:20:00,178.31,178.35,178.14,178.28,8390.0,168.1277,168.1655,167.9674,168.0994,8390.0
2018-11-21 12:30:00,178.27,178.28,178.13,178.28,6727.0,168.09,168.0994,167.958,168.0994,6727.0
2018-11-21 12:40:00,178.27,178.49,178.26,178.48,7170.0,168.09,168.2975,168.0806,168.288,7170.0
2018-11-21 12:50:00,178.5,178.65,178.43,178.65,7400.0,168.3069,168.4483,168.2409,168.4483,7400.0
2018-11-21 13:00:00,178.71,178.78,178.58,178.67,7320.0,168.5049,168.5709,168.3823,168.4672,7320.0
2018-11-21 13:10:00,178.67,178.91,178.66,178.84,9837.0,168.4672,168.6935,168.4577,168.6275,9837.0
2018-11-21 13:20:00,178.82,178.88,178.58,178.88,16637.0,168.6086,168.6652,168.3823,168.6652,16637.0
2018-11-21 13:30:00,178.84,179.02,178.8,179.02,10173.0,168.6275,168.7972,168.5898,168.7972,10173.0
2018-11-21 13:40:00,179.03,179.26,178.97,179.0,11673.0,168.8066,169.0235,168.75,168.7783,11673.0
2018-11-21 13:50:00,178.99,179.13,178.93,179.13,7431.0,168.7689,168.9009,168.7123,168.9009,7431.0
2018-11-21 14:00:00,179.13,179.23,179.03,179.23,9394.0,168.9009,168.9952,168.8066,168.9952,9394.0
2018-11-21 14:10:00,179.23,179.46,179.23,179.37,5320.0,168.9952,169.2121,168.9952,169.1272,5320.0
2018-11-21 14:20:00,179.34,179.46,179.19,179.41,8596.0,169.0989,169.2121,168.9575,169.1649,8596.0
2018-11-21 14:30:00,179.42,179.58,179.22,179.33,12401.0,169.1743,169.3252,168.9858,169.0895,12401.0
2018-11-21 14:40:00,179.3,179.4,179.07,179.07,9038.0,169.0612,169.1555,168.8443,168.8443,9038.0
2018-11-21 14:50:00,179.08,179.15,178.88,178.88,7978.0,168.8538,168.9198,168.6652,168.6652,7978.0
2018-11-21 15:00:00,178.92,179.04,178.81,178.97,14118.0,168.7029,168.816,168.5992,168.75,14118.0
2018-11-21 15:10:00,178.95,178.95,178.71,178.72,12482.0,168.7312,168.7312,168.5049,168.5143,12482.0
2018-11-21 15:20:00,178.74,178.75,178.37,178.41,15007.0,168.5332,168.5426,168.1843,168.222,15007.0
2018-11-21 15:30:00,178.36,178.37,177.96,177.99,16572.0,168.1749,168.1843,167.7977,167.826,16572.0
2018-11-21 15:40:00,177.96,178.1,177.62,178.08,45977.0,167.7977,167.9297,167.4771,167.9109,45977.0
2018-11-21 15:50:00,178.1,178.11,177.56,177.62,79167.0,167.9297,167.9392,167.4206,167.4771,79167.0
2018-11-23 09:30:00,176.0,176.27,175.52,176.16,24705.0,165.9496,166.2042,165.4971,166.1005,24705.0
2018-11-23 09:40:00,176.12,176.24,175.65,175.9,10187.0,166.0628,166.1759,165.6196,165.8554,10187.0
2018-11-23 09:50:00,175.82,176.51,175.67,176.39,10895.0,165.7799,166.4305,165.6385,166.3174,10895.0
2018-11-23 10:00:00,176.22,176.31,175.87,176.01,10500.0,166.1571,166.2419,165.8271,165.9591,10500.0
2018-11-23 10:10:00,176.11,176.16,175.52,175.87,10835.0,166.0534,166.1005,165.4971,165.8271,10835.0
2018-11-23 10:20:00,175.97,175.97,175.69,175.74,8800.0,165.9214,165.9214,165.6573,165.7045,8800.0
2018-11-23 10:30:00,175.79,176.06,175.68,175.84,8870.0,165.7516,166.0062,165.6479,165.7988,8870.0
2018-11-23 10:40:00,175.84,175.84,175.46,175.46,10176.0,165.7988,165.7988,165.4405,165.4405,10176.0
2018-11-23 10:50:00,175.51,176.13,175.51,176.07,8498.0,165.4876,166.0722,165.4876,166.0156,8498.0
2018-11-23 11:00:00,176.18,176.19,175.84,176.07,6841.0,166.1194,166.1288,165.7988,166.0156,6841.0
2018-11-23 11:10:00,176.07,176.36,175.99,176.1,7673.0,166.0156,166.2891,165.9402,166.0439,7673.0
2018-11-23 11:20:00,176.2,176.33,176.1,176.17,12187.0,166.1382,166.2608,166.0439,166.1099,12187.0
2018-11-23 11:30:00,176.27,176.35,176.0,176.04,13637.0,166.2042,166.2797,165.9496,165.9874,13637.0
2018-11-23 11:40:00,176.03,176.09,175.89,175.97,7213.0,165.9779,166.0345,165.8459,165.9214,7213.0
2018-11-23 11:50:00,176.01,176.02,175.11,175.29,19167.0,165.9591,165.9685,165.1105,165.2802,19167.0
2018-11-23 12:00:00,175.21,175.21,174.9,175.07,10304.0,165.2048,165.2048,164.9125,165.0728,10304.0
2018-11-23 12:10:00,175.06,175.34,175.05,175.26,7661.0,165.0633,165.3273,165.0539,165.2519,7661.0
2018-11-23 12:20:00,175.27,175.33,174.92,174.92,13491.0,165.2613,165.3179,164.9313,164.9313,13491.0
2018-11-23 12:30:00,175.02,175.27,174.84,175.05,14635.0,165.0256,165.2613,164.8559,165.0539,14635.0
2018-11-23 12:40:00,175.05,175.16,174.92,175.14,20065.0,165.0539,165.1576,164.9313,165.1388,20065.0
2018-11-23 12:50:00,175.2,175.2,174.75,174.83,133255.0,165.1953,165.1953,164.771,164.8465,133255.0
2018-11-26 09:30:00,177.26,177.93,175.97,176.21,28422.0,167.1377,167.7694,165.9214,166.1477,28422.0
2018-11-26 09:40:00,176.36,176.5,175.62,176.07,39940.0,166.2891,166.4211,165.5913,166.0156,39940.0
2018-11-26 09:50:00,176.0,176.13,175.73,176.09,26014.0,165.9496,166.0722,165.6951,166.0345,26014.0
2018-11-26 10:00:00,176.13,176.63,176.03,176.49,20823.0,166.0722,166.5437,165.9779,166.4117,20823.0
2018-11-26 10:10:00,176.46,176.59,175.92,176.22,17981.0,166.3834,166.506,165.8742,166.1571,17981.0
2018-11-26 10:20:00,176.22,176.44,176.12,176.26,21625.0,166.1571,166.3645,166.0628,166.1948,21625.0
2018-11-26 10:30:00,176.3,176.49,175.89,176.05,39831.0,166.2325,166.4117,165.8459,165.9968,39831.0
2018-11-26 10:40:00,176.02,176.34,175.89,176.03,13422.0,165.9685,166.2702,165.8459,165.9779,13422.0
2018-11-26 10:50:00,175.9,176.27,175.9,175.9,23650.0,165.8554,166.2042,165.8554,165.8554,23650.0
2018-11-26 11:00:00,175.94,176.09,175.81,175.99,23926.0,165.8931,166.0345,165.7705,165.9402,23926.0
2018-11-26 11:10:00,175.93,176.08,175.87,176.01,22523.0,165.8836,166.0251,165.8271,165.9591,22523.0
2018-11-26 11:20:00,175.97,176.12,175.77,175.83,14958.0,165.9214,166.0628,165.7328,165.7894,14958.0
2018-11-26 11:30:00,175.79,175.79,175.46,175.52,13229.0,165.7516,165.7516,165.4405,165.4971,13229.0
2018-11-26 11:40:00,175.53,175.63,175.32,175.41,14654.0,165.5065,165.6008,165.3085,165.3933,14654.0
2018-11-26 11:50:00,175.44,176.02,175.41,175.95,16416.0,165.4216,165.9685,165.3933,165.9025,16416.0
2018-11-26 12:00:00,175.99,176.16,175.86,176.12,12560.0,165.9402,166.1005,165.8176,166.0628,12560.0
2018-11-26 12:10:00,176.12,176.12,175.8,175.91,13343.0,166.0628,166.0628,165.7611,165.8648,13343.0
2018-11-26 12:20:00,175.9,176.04,175.83,176.03,13316.0,165.8554,165.9874,165.7894,165.9779,13316.0
2018-11-26 12:30:00,176.05,176.12,175.46,175.54,16984.0,165.9968,166.0628,165.4405,165.5159,16984.0
2018-11-26 12:40:00,175.62,175.74,175.35,175.39,14425.0,165.5913,165.7045,165.3368,165.3745,14425.0
2018-11-26 12:50:00,175.49,175.61,175.41,175.49,7080.0,165.4688,165.5819,165.3933,165.4688,7080.0
2018-11-26 13:00:00,175.53,175.53,175.18,175.48,8938.0,165.5065,165.5065,165.1765,165.4593,8938.0
2018-11-26 13:10:00,175.49,175.59,175.34,175.49,11633.0,165.4688,165.5631,165.3273,165.4688,11633.0
2018-11-26 13:20:00,175.52,175.71,175.39,175.62,16099.0,165.4971,165.6762,165.3745,165.5913,16099.0
2018-11-26 13:30:00,175.62,175.81,175.57,175.74,9510.0,165.5913,165.7705,165.5442,165.7045,9510.0
2018-11-26 13:40:00,175.74,176.31,175.66,176.31,9006.0,165.7045,166.2419,165.6291,166.2419,9006.0
2018-11-26 13:50:00,176.36,176.6,176.28,176.6,8256.0,166.2891,166.5154,166.2137,166.5154,8256.0
2018-11-26 14:00:00,176.6,176.69,176.47,176.56,11707.0,166.5154,166.6002,166.3928,166.4777,11707.0
2018-11-26 14:10:00,176.53,176.94,176.5,176.94,14698.0,166.4494,166.836,166.4211,166.836,14698.0
2018-11-26 14:20:00,176.91,177.08,176.85,177.08,15721.0,166.8077,166.968,166.7511,166.968,15721.0
2018-11-26 14:30:00,177.06,177.44,177.05,177.16,16088.0,166.9491,167.3074,166.9397,167.0434,16088.0
2018-11-26 14:40:00,177.18,177.19,176.83,176.98,10946.0,167.0623,167.0717,166.7322,166.8737,10946.0
2018-11-26 14:50:00,176.96,177.49,176.93,177.49,14691.0,166.8548,167.3546,166.8265,167.3546,14691.0
2018-11-26 15:00:00,177.49,177.58,177.29,177.44,20176.0,167.3546,167.4394,167.166,167.3074,20176.0
2018-11-26 15:10:00,177.4,177.44,177.16,177.24,66011.0,167.2697,167.3074,167.0434,167.1188,66011.0
2018-11-26 15:20:00,177.22,177.41,177.16,177.27,16998.0,167.1,167.2791,167.0434,167.1471,16998.0
2018-11-26 15:30:00,177.23,177.69,177.23,177.43,24951.0,167.1094,167.5431,167.1094,167.298,24951.0
2018-11-26 15:40:00,177.43,177.66,177.41,177.53,29708.0,167.298,167.5149,167.2791,167.3923,29708.0
2018-11-26 15:50:00,177.5,177.63,177.43,177.46,64683.0,167.364,167.4866,167.298,167.3263,64683.0
2018-11-27 09:30:00,176.19,176.85,175.89,176.2,20392.0,166.598,167.222,166.3143,166.6074,20392.0
2018-11-27 09:40:00,176.39,176.63,175.96,176.25,12620.0,166.7871,167.014,166.3805,166.6547,12620.0
2018-11-27 09:50:00,176.18,176.18,175.73,175.93,18895.0,166.5885,166.5885,166.163,166.3521,18895.0
2018-11-27 10:00:00,176.02,176.48,175.61,176.46,18324.0,166.4372,166.8722,166.0496,166.8533,18324.0
2018-11-27 10:10:00,176.39,176.9,176.37,176.43,17062.0,166.7871,167.2693,166.7682,166.8249,17062.0
2018-11-27 10:20:00,176.44,176.5,176.19,176.19,6917.0,166.8344,166.8911,166.598,166.598,6917.0
2018-11-27 10:30:00,176.23,176.39,176.12,176.12,8529.0,166.6358,166.7871,166.5318,166.5318,8529.0
2018-11-27 10:40:00,176.09,176.38,176.06,176.23,8194.0,166.5034,166.7776,166.4751,166.6358,8194.0
2018-11-27 10:50:00,176.25,176.68,176.22,176.23,15708.0,166.6547,167.0613,166.6263,166.6358,15708.0
2018-11-27 11:00:00,176.21,176.77,176.13,176.52,19517.0,166.6169,167.1464,166.5412,166.91,19517.0
2018-11-27 11:10:00,176.55,176.6,176.32,176.36,5868.0,166.9384,166.9857,166.7209,166.7587,5868.0
2018-11-27 11:20:00,176.32,176.37,176.21,176.35,7812.0,166.7209,166.7682,166.6169,166.7493,7812.0
2018-11-27 11:30:00,176.35,176.47,176.25,176.45,12281.0,166.7493,166.8627,166.6547,166.8438,12281.0
2018-11-27 11:40:00,176.47,176.56,176.12,176.24,12500.0,166.8627,166.9478,166.5318,166.6453,12500.0
2018-11-27 11:50:00,176.24,176.59,176.21,176.42,15816.0,166.6453,166.9762,166.6169,166.8155,15816.0
2018-11-27 12:00:00,176.41,176.41,176.18,176.34,8059.0,166.806,166.806,166.5885,166.7398,8059.0
2018-11-27 12:10:00,176.3,176.34,176.14,176.19,7031.0,166.702,166.7398,166.5507,166.598,7031.0
2018-11-27 12:20:00,176.21,176.21,175.65,175.68,8445.0,166.6169,166.6169,166.0874,166.1157,8445.0
2018-11-27 12:30:00,175.72,175.92,175.59,175.92,9620.0,166.1536,166.3427,166.0306,166.3427,9620.0
2018-11-27 12:40:00,176.01,176.01,175.48,175.54,8328.0,166.4278,166.4278,165.9266,165.9834,8328.0
2018-11-27 12:50:00,175.5,175.65,175.34,175.4,7208.0,165.9455,166.0874,165.7943,165.851,7208.0
2018-11-27 13:00:00,175.44,175.53,175.21,175.36,9534.0,165.8888,165.9739,165.6713,165.8132,9534.0
2018-11-27 13:10:00,175.41,175.5,174.83,175.14,22384.0,165.8604,165.9455,165.312,165.6051,22384.0
2018-11-27 13:20:00,175.09,175.2,174.88,175.12,36575.0,165.5579,165.6619,165.3593,165.5862,36575.0
2018-11-27 13:30:00,175.13,175.25,174.98,175.02,28626.0,165.5957,165.7092,165.4539,165.4917,28626.0
2018-11-27 13:40:00,175.0,175.44,174.84,175.35,57122.0,165.4728,165.8888,165.3215,165.8037,57122.0
2018-11-27 13:50:00,175.4,175.98,175.37,175.98,24997.0,165.851,166.3994,165.8226,166.3994,24997.0
2018-11-27 14:00:00,175.98,176.25,175.91,176.06,15515.0,166.3994,166.6547,166.3332,166.4751,15515.0
2018-11-27 14:10:00,176.06,176.26,176.01,176.09,9703.0,166.4751,166.6642,166.4278,166.5034,9703.0
2018-11-27 14:20:00,176.1,176.16,176.0,176.09,11019.0,166.5129,166.5696,166.4183,166.5034,11019.0
2018-11-27 14:30:00,176.13,176.39,176.13,176.33,12255.0,166.5412,166.7871,166.5412,166.7304,12255.0
2018-11-27 14:40:00,176.31,176.66,176.31,176.64,9343.0,166.7114,167.0424,166.7114,167.0235,9343.0
2018-11-27 14:50:00,176.64,176.66,176.45,176.45,24000.0,167.0235,167.0424,166.8438,166.8438,24000.0
2018-11-27 15:00:00,176.45,176.57,176.15,176.2,13898.0,166.8438,166.9573,166.5602,166.6074,13898.0
2018-11-27 15:10:00,176.23,176.41,176.17,176.18,15905.0,166.6358,166.806,166.5791,166.5885,15905.0
2018-11-27 15:20:00,176.19,176.48,176.19,176.43,13717.0,166.598,166.8722,166.598,166.8249,13717.0
2018-11-27 15:30:00,176.45,176.47,176.2,176.45,26266.0,166.8438,166.8627,166.6074,166.8438,26266.0
2018-11-27 15:40:00,176.47,176.75,176.47,176.74,25032.0,166.8627,167.1275,166.8627,167.118,25032.0
2018-11-27 15:50:00,176.71,177.13,176.68,177.05,65962.0,167.0897,167.4868,167.0613,167.4112,65962.0
2018-11-28 09:30:00,177.28,178.39,176.68,178.09,73548.0,167.6286,168.6782,167.0613,168.3945,73548.0
2018-11-28 09:40:00,178.11,178.76,177.99,178.64,46989.0,168.4135,169.0281,168.3,168.9146,46989.0
2018-11-28 09:50:00,178.64,178.93,177.95,178.04,19060.0,168.9146,169.1888,168.2622,168.3473,19060.0
2018-11-28 10:00:00,178.04,178.26,177.88,178.18,26251.0,168.3473,168.5553,168.196,168.4796,26251.0
2018-11-28 10:10:00,178.19,178.88,178.11,178.84,18618.0,168.4891,169.1415,168.4135,169.1037,18618.0
2018-11-28 10:20:00,178.85,179.31,178.85,179.03,18523.0,169.1132,169.5481,169.1132,169.2834,18523.0
2018-11-28 10:30:00,178.93,178.98,178.3,178.36,8394.0,169.1888,169.2361,168.5931,168.6498,8394.0
2018-11-28 10:40:00,178.31,178.32,177.83,178.09,42714.0,168.6026,168.612,168.1487,168.3945,42714.0
2018-11-28 10:50:00,178.22,178.27,177.9,177.95,11253.0,168.5175,168.5647,168.2149,168.2622,11253.0
2018-11-28 11:00:00,178.02,178.22,178.0,178.22,12038.0,168.3284,168.5175,168.3094,168.5175,12038.0
2018-11-28 11:10:00,178.22,178.55,178.16,178.32,8536.0,168.5175,168.8295,168.4607,168.612,8536.0
2018-11-28 11:20:00,178.34,178.46,178.14,178.3,14098.0,168.6309,168.7444,168.4418,168.5931,14098.0
2018-11-28 11:30:00,178.3,178.38,177.97,178.08,10216.0,168.5931,168.6688,168.2811,168.3851,10216.0
2018-11-28 11:40:00,178.0,178.19,177.95,178.11,8648.0,168.3094,168.4891,168.2622,168.4135,8648.0
2018-11-28 11:50:00,178.19,178.39,177.99,178.26,31249.0,168.4891,168.6782,168.3,168.5553,31249.0
2018-11-28 12:00:00,178.3,179.85,178.29,179.71,42358.0,168.5931,170.0587,168.5837,169.9263,42358.0
2018-11-28 12:10:00,179.6,179.95,179.39,179.95,66943.0,169.8223,170.1533,169.6238,170.1533,66943.0
2018-11-28 12:20:00,179.94,180.71,179.89,180.64,31639.0,170.1438,170.8719,170.0965,170.8057,31639.0
2018-11-28 12:30:00,180.56,180.74,180.27,180.56,15452.0,170.7301,170.9003,170.4559,170.7301,15452.0
2018-11-28 12:40:00,180.6,181.15,180.44,181.05,47667.0,170.7679,171.288,170.6166,171.1934,47667.0
2018-11-28 12:50:00,181.11,181.68,181.07,181.33,52815.0,171.2501,171.7891,171.2123,171.4582,52815.0
2018-11-28 13:00:00,181.45,181.52,180.94,181.08,32035.0,171.5716,171.6378,171.0894,171.2218,32035.0
2018-11-28 13:10:00,181.11,181.39,180.9,181.35,12561.0,171.2501,171.5149,171.0516,171.4771,12561.0
2018-11-28 13:20:00,181.35,181.48,181.1,181.48,11326.0,171.4771,171.6,171.2407,171.6,11326.0
2018-11-28 13:30:00,181.44,182.1,181.42,182.1,10301.0,171.5622,172.1862,171.5433,172.1862,10301.0
2018-11-28 13:40:00,182.0,182.18,181.91,182.04,12632.0,172.0917,172.2619,172.0066,172.1295,12632.0
2018-11-28 13:50:00,182.07,182.29,181.97,182.23,11400.0,172.1579,172.3659,172.0633,172.3092,11400.0
2018-11-28 14:00:00,182.2,182.37,182.1,182.24,25154.0,172.2808,172.4415,172.1862,172.3186,25154.0
2018-11-28 14:10:00,182.26,182.73,182.26,182.72,31011.0,172.3375,172.7819,172.3375,172.7725,31011.0
2018-11-28 14:20:00,182.73,182.78,182.37,182.43,27525.0,172.7819,172.8292,172.4415,172.4983,27525.0
2018-11-28 14:30:00,182.47,182.52,182.27,182.45,29831.0,172.5361,172.5834,172.347,172.5172,29831.0
2018-11-28 14:40:00,182.43,182.45,182.11,182.31,35882.0,172.4983,172.5172,172.1957,172.3848,35882.0
2018-11-28 14:50:00,182.31,182.39,181.77,181.79,19165.0,172.3848,172.4604,171.8742,171.8931,19165.0
2018-11-28 15:00:00,181.78,181.93,181.62,181.79,16873.0,171.8837,172.0255,171.7324,171.8931,16873.0
2018-11-28 15:10:00,181.8,182.28,181.8,182.04,48055.0,171.9026,172.3564,171.9026,172.1295,48055.0
2018-11-28 15:20:00,182.08,182.23,181.93,182.18,23415.0,172.1673,172.3092,172.0255,172.2619,23415.0
2018-11-28 15:30:00,182.18,182.67,181.98,182.55,32910.0,172.2619,172.7252,172.0728,172.6117,32910.0
2018-11-28 15:40:00,182.6,183.01,182.52,182.92,64884.0,172.659,173.0467,172.5834,172.9616,64884.0
2018-11-28 15:50:00,182.92,183.24,182.9,183.16,125979.0,172.9616,173.2642,172.9427,173.1885,125979.0
2018-11-29 09:30:00,182.88,182.95,181.74,182.86,21116.0,172.9238,172.99,171.8458,172.9049,21116.0
2018-11-29 09:40:00,182.99,182.99,182.51,182.71,15618.0,173.0278,173.0278,172.5739,172.763,15618.0
2018-11-29 09:50:00,182.76,183.18,182.74,182.99,8824.0,172.8103,173.2074,172.7914,173.0278,8824.0
2018-11-29 10:00:00,182.97,183.26,182.93,183.22,8561.0,173.0089,173.2831,172.971,173.2453,8561.0
2018-11-29 10:10:00,183.19,183.29,182.66,182.79,22895.0,173.2169,173.3114,172.7157,172.8387,22895.0
2018-11-29 10:20:00,182.75,182.75,182.2,182.29,12725.0,172.8008,172.8008,172.2808,172.3659,12725.0
2018-11-29 10:30:00,182.31,182.88,182.06,182.07,17657.0,172.3848,172.9238,172.1484,172.1579,17657.0
2018-11-29 10:40:00,182.11,182.11,181.49,181.49,10823.0,172.1957,172.1957,171.6094,171.6094,10823.0
2018-11-29 10:50:00,181.45,181.51,181.16,181.21,15637.0,171.5716,171.6284,171.2974,171.3447,15637.0
2018-11-29 11:00:00,181.31,181.55,181.25,181.55,10705.0,171.4392,171.6662,171.3825,171.6662,10705.0
2018-11-29 11:10:00,181.55,181.69,181.17,181.24,13186.0,171.6662,171.7986,171.3069,171.3731,13186.0
2018-11-29 11:20:00,181.25,181.93,181.19,181.82,14792.0,171.3825,172.0255,171.3258,171.9215,14792.0
2018-11-29 11:30:00,181.84,181.84,181.62,181.74,17422.0,171.9404,171.9404,171.7324,171.8458,17422.0
2018-11-29 11:40:00,181.78,181.78,181.4,181.58,10111.0,171.8837,171.8837,171.5243,171.6945,10111.0
2018-11-29 11:50:00,181.57,181.69,181.5,181.6,20488.0,171.6851,171.7986,171.6189,171.7135,20488.0
2018-11-29 12:00:00,181.55,181.58,181.05,181.05,8483.0,171.6662,171.6945,171.1934,171.1934,8483.0
2018-11-29 12:10:00,181.1,181.19,180.89,181.19,14052.0,171.2407,171.3258,171.0421,171.3258,14052.0
2018-11-29 12:20:00,181.19,181.41,181.19,181.38,8768.0,171.3258,171.5338,171.3258,171.5054,8768.0
2018-11-29 12:30:00,181.38,181.54,181.21,181.48,9206.0,171.5054,171.6567,171.3447,171.6,9206.0
2018-11-29 12:40:00,181.54,181.65,181.33,181.38,44145.0,171.6567,171.7607,171.4582,171.5054,44145.0
2018-11-29 12:50:00,181.35,181.63,181.35,181.59,15055.0,171.4771,171.7418,171.4771,171.704,15055.0
2018-11-29 13:00:00,181.56,181.65,181.54,181.63,12424.0,171.6756,171.7607,171.6567,171.7418,12424.0
2018-11-29 13:10:00,181.59,181.65,181.51,181.6,10100.0,171.704,171.7607,171.6284,171.7135,10100.0
2018-11-29 13:20:00,181.58,181.64,181.5,181.61,7330.0,171.6945,171.7513,171.6189,171.7229,7330.0
2018-11-29 13:30:00,181.63,181.68,181.38,181.47,9978.0,171.7418,171.7891,171.5054,171.5905,9978.0
2018-11-29 13:40:00,181.48,181.81,181.48,181.77,10917.0,171.6,171.912,171.6,171.8742,10917.0
2018-11-29 13:50:00,181.78,181.8,181.65,181.8,6287.0,171.8837,171.9026,171.7607,171.9026,6287.0
2018-11-29 14:00:00,181.75,181.99,181.68,181.79,6346.0,171.8553,172.0822,171.7891,171.8931,6346.0
2018-11-29 14:10:00,181.78,182.32,181.78,182.3,7525.0,171.8837,172.3943,171.8837,172.3753,7525.0
2018-11-29 14:20:00,182.27,182.51,182.21,182.29,8792.0,172.347,172.5739,172.2902,172.3659,8792.0
2018-11-29 14:30:00,182.25,182.3,181.85,181.85,13667.0,172.3281,172.3753,171.9498,171.9498,13667.0
2018-11-29 14:40:00,181.8,181.89,181.67,181.69,11496.0,171.9026,171.9877,171.7796,171.7986,11496.0
2018-11-29 14:50:00,181.71,181.85,181.61,181.81,32223.0,171.8175,171.9498,171.7229,171.912,32223.0
2018-11-29 15:00:00,181.84,181.96,181.75,181.87,21345.0,171.9404,172.0539,171.8553,171.9688,21345.0
2018-11-29 15:10:00,181.88,181.91,181.43,181.46,18118.0,171.9782,172.0066,171.5527,171.5811,18118.0
2018-11-29 15:20:00,181.42,181.61,181.29,181.56,21365.0,171.5433,171.7229,171.4203,171.6756,21365.0
2018-11-29 15:30:00,181.53,181.53,180.95,180.95,17381.0,171.6473,171.6473,171.0988,171.0988,17381.0
2018-11-29 15:40:00,180.95,181.05,180.74,180.78,32927.0,171.0988,171.1934,170.9003,170.9381,32927.0
2018-11-29 15:50:00,180.76,180.88,180.25,180.38,65151.0,170.9192,171.0327,170.4369,170.5599,65151.0
2018-11-30 09:30:00,180.27,180.66,179.7,180.53,35903.0,170.4559,170.8246,169.9169,170.7017,35903.0
2018-11-30 09:40:00,180.66,181.55,180.44,181.4,15226.0,170.8246,171.6662,170.6166,171.5243,15226.0
2018-11-30 09:50:00,181.41,182.07,181.26,181.75,25923.0,171.5338,172.1579,171.392,171.8553,25923.0
2018-11-30 10:00:00,181.76,182.36,181.75,182.24,38074.0,171.8647,172.4321,171.8553,172.3186,38074.0
2018-11-30 10:10:00,182.18,182.32,181.87,181.87,31828.0,172.2619,172.3943,171.9688,171.9688,31828.0
2018-11-30 10:20:00,181.8,182.07,181.77,182.04,17218.0,171.9026,172.1579,171.8742,172.1295,17218.0
2018-11-30 10:30:00,182.07,182.69,181.99,182.64,25568.0,172.1579,172.7441,172.0822,172.6968,25568.0
2018-11-30 10:40:00,182.65,182.77,182.27,182.34,8233.0,172.7063,172.8198,172.347,172.4132,8233.0
2018-11-30 10:50:00,182.4,182.58,182.07,182.26,19301.0,172.4699,172.6401,172.1579,172.3375,19301.0
2018-11-30 11:00:00,182.24,182.26,181.92,181.98,28715.0,172.3186,172.3375,172.016,172.0728,28715.0
2018-11-30 11:10:00,182.02,182.02,181.53,181.84,15123.0,172.1106,172.1106,171.6473,171.9404,15123.0
2018-11-30 11:20:00,181.82,181.82,181.1,181.17,19202.0,171.9215,171.9215,171.2407,171.3069,19202.0
2018-11-30 11:30:00,181.17,181.44,180.96,181.41,18943.0,171.3069,171.5622,171.1083,171.5338,18943.0
2018-11-30 11:40:00,181.44,181.85,181.4,181.84,18036.0,171.5622,171.9498,171.5243,171.9404,18036.0
2018-11-30 11:50:00,181.85,182.0,181.75,181.8,17051.0,171.9498,172.0917,171.8553,171.9026,17051.0
2018-11-30 12:00:00,181.77,181.82,181.62,181.8,15463.0,171.8742,171.9215,171.7324,171.9026,15463.0
2018-11-30 12:10:00,181.79,181.84,181.67,181.67,19829.0,171.8931,171.9404,171.7796,171.7796,19829.0
2018-11-30 12:20:00,181.66,181.67,181.41,181.48,16552.0,171.7702,171.7796,171.5338,171.6,16552.0
2018-11-30 12:30:00,181.52,181.9,181.48,181.9,11736.0,171.6378,171.9971,171.6,171.9971,11736.0
2018-11-30 12:40:00,181.86,182.05,181.75,181.96,12700.0,171.9593,172.139,171.8553,172.0539,12700.0
2018-11-30 12:50:00,182.01,182.07,181.87,181.95,12883.0,172.1011,172.1579,171.9688,172.0444,12883.0
2018-11-30 13:00:00,181.9,182.14,181.9,181.93,15958.0,171.9971,172.2241,171.9971,172.0255,15958.0
2018-11-30 13:10:00,181.91,181.91,181.58,181.8,10165.0,172.0066,172.0066,171.6945,171.9026,10165.0
2018-11-30 13:20:00,181.8,182.06,181.8,181.99,14555.0,171.9026,172.1484,171.9026,172.0822,14555.0
2018-11-30 13:30:00,181.99,182.35,181.96,182.17,14823.0,172.0822,172.4226,172.0539,172.2524,14823.0
2018-11-30 13:40:00,182.13,182.37,182.08,182.34,8584.0,172.2146,172.4415,172.1673,172.4132,8584.0
2018-11-30 13:50:00,182.33,182.5,182.33,182.45,12372.0,172.4037,172.5645,172.4037,172.5172,12372.0
2018-11-30 14:00:00,182.44,182.96,182.39,182.83,55627.0,172.5077,172.9994,172.4604,172.8765,55627.0
2018-11-30 14:10:00,182.75,182.78,182.53,182.53,13136.0,172.8008,172.8292,172.5928,172.5928,13136.0
2018-11-30 14:20:00,182.59,182.65,182.47,182.54,14037.0,172.6496,172.7063,172.5361,172.6023,14037.0
2018-11-30 14:30:00,182.56,182.66,182.43,182.57,28229.0,172.6212,172.7157,172.4983,172.6306,28229.0
2018-11-30 14:40:00,182.59,182.8,182.51,182.56,12721.0,172.6496,172.8481,172.5739,172.6212,12721.0
2018-11-30 14:50:00,182.57,182.6,182.33,182.38,21961.0,172.6306,172.659,172.4037,172.451,21961.0
2018-11-30 15:00:00,182.43,182.76,182.35,182.72,10288.0,172.4983,172.8103,172.4226,172.7725,10288.0
2018-11-30 15:10:00,182.72,182.86,182.54,182.71,10843.0,172.7725,172.9049,172.6023,172.763,10843.0
2018-11-30 15:20:00,182.71,182.95,182.7,182.8,12423.0,172.763,172.99,172.7536,172.8481,12423.0
2018-11-30 15:30:00,182.77,182.99,182.67,182.87,17041.0,172.8198,173.0278,172.7252,172.9143,17041.0
2018-11-30 15:40:00,182.89,182.94,182.56,182.73,29508.0,172.9332,172.9805,172.6212,172.7819,29508.0
2018-11-30 15:50:00,182.73,183.16,182.31,182.68,171201.0,172.7819,173.1885,172.3848,172.7347,171201.0
2018-12-03 09:30:00,185.74,186.31,184.31,184.76,50365.0,175.6281,176.167,174.2759,174.7014,50365.0
2018-12-03 09:40:00,184.81,185.74,184.76,185.6,34123.0,174.7487,175.6281,174.7014,175.4957,34123.0
2018-12-03 09:50:00,185.52,185.82,184.16,184.48,17400.0,175.42,175.7037,174.1341,174.4367,17400.0
2018-12-03 10:00:00,184.59,185.71,184.54,185.63,23996.0,174.5407,175.5997,174.4934,175.5241,23996.0
2018-12-03 10:10:00,185.55,185.61,185.15,185.36,18680.0,175.4484,175.5051,175.0702,175.2688,18680.0
2018-12-03 10:20:00,185.33,185.74,185.16,185.21,38871.0,175.2404,175.6281,175.0796,175.1269,38871.0
2018-12-03 10:30:00,185.06,185.36,184.78,184.78,13578.0,174.9851,175.2688,174.7203,174.7203,13578.0
2018-12-03 10:40:00,184.7,184.7,184.25,184.39,28721.0,174.6447,174.6447,174.2192,174.3516,28721.0
2018-12-03 10:50:00,184.25,184.25,183.71,184.0,21584.0,174.2192,174.2192,173.7086,173.9828,21584.0
2018-12-03 11:00:00,183.91,184.28,183.7,184.12,23814.0,173.8977,174.2476,173.6991,174.0963,23814.0
2018-12-03 11:10:00,184.15,184.37,184.04,184.31,14550.0,174.1246,174.3327,174.0206,174.2759,14550.0
2018-12-03 11:20:00,184.3,184.52,183.92,184.06,17585.0,174.2665,174.4745,173.9071,174.0395,17585.0
2018-12-03 11:30:00,184.09,184.24,183.76,183.76,18266.0,174.0679,174.2097,173.7559,173.7559,18266.0
2018-12-03 11:40:00,183.75,183.83,183.3,183.71,17554.0,173.7464,173.822,173.3209,173.7086,17554.0
2018-12-03 11:50:00,183.75,183.8,183.52,183.7,13445.0,173.7464,173.7937,173.5289,173.6991,13445.0
2018-12-03 12:00:00,183.8,184.0,183.7,183.88,12153.0,173.7937,173.9828,173.6991,173.8693,12153.0
2018-12-03 12:10:00,183.9,183.97,183.54,183.94,15918.0,173.8882,173.9544,173.5478,173.9261,15918.0
2018-12-03 12:20:00,183.91,183.91,183.63,183.86,7272.0,173.8977,173.8977,173.6329,173.8504,7272.0
2018-12-03 12:30:00,183.9,184.41,183.86,184.32,17475.0,173.8882,174.3705,173.8504,174.2854,17475.0
2018-12-03 12:40:00,184.28,184.29,184.06,184.06,7590.0,174.2476,174.257,174.0395,174.0395,7590.0
2018-12-03 12:50:00,184.02,184.12,183.88,184.0,5281.0,174.0017,174.0963,173.8693,173.9828,5281.0
2018-12-03 13:00:00,184.1,184.37,184.04,184.26,11362.0,174.0774,174.3327,174.0206,174.2286,11362.0
2018-12-03 13:10:00,184.21,184.46,183.87,184.26,10991.0,174.1814,174.4178,173.8599,174.2286,10991.0
2018-12-03 13:20:00,184.26,184.53,184.26,184.47,5800.0,174.2286,174.4839,174.2286,174.4272,5800.0
2018-12-03 13:30:00,184.49,184.68,184.42,184.66,11778.0,174.4461,174.6258,174.3799,174.6069,11778.0
2018-12-03 13:40:00,184.65,184.73,184.28,184.28,9839.0,174.5974,174.6731,174.2476,174.2476,9839.0
2018-12-03 13:50:00,184.27,184.6,184.14,184.6,14491.0,174.2381,174.5501,174.1152,174.5501,14491.0
2018-12-03 14:00:00,184.65,184.98,184.42,184.53,65381.0,174.5974,174.9094,174.3799,174.4839,65381.0
2018-12-03 14:10:00,184.62,184.76,184.38,184.61,17362.0,174.569,174.7014,174.3421,174.5596,17362.0
2018-12-03 14:20:00,184.61,184.88,184.56,184.8,19006.0,174.5596,174.8149,174.5123,174.7392,19006.0
2018-12-03 14:30:00,184.83,184.85,184.66,184.74,18512.0,174.7676,174.7865,174.6069,174.6825,18512.0
2018-12-03 14:40:00,184.77,185.03,184.52,185.03,17674.0,174.7109,174.9567,174.4745,174.9567,17674.0
2018-12-03 14:50:00,185.04,185.11,184.73,184.96,16852.0,174.9662,175.0324,174.6731,174.8905,16852.0
2018-12-03 15:00:00,184.92,185.08,184.6,184.87,23984.0,174.8527,175.004,174.5501,174.8054,23984.0
2018-12-03 15:10:00,184.97,185.61,184.97,185.44,22343.0,174.9,175.5051,174.9,175.3444,22343.0
2018-12-03 15:20:00,185.46,185.54,185.16,185.35,40970.0,175.3633,175.439,175.0796,175.2593,40970.0
2018-12-03 15:30:00,185.34,185.44,185.21,185.29,42576.0,175.2498,175.3444,175.1269,175.2026,42576.0
2018-12-03 15:40:00,185.29,185.36,184.92,185.02,40776.0,175.2026,175.2688,174.8527,174.9473,40776.0
2018-12-03 15:50:00,185.02,185.29,184.87,185.2,84760.0,174.9473,175.2026,174.8054,175.1175,84760.0
2018-12-04 09:30:00,184.58,184.71,183.83,184.25,52693.0,174.5312,174.6541,173.822,174.2192,52693.0
2018-12-04 09:40:00,184.24,184.63,183.88,184.3,31814.0,174.2097,174.5785,173.8693,174.2665,31814.0
2018-12-04 09:50:00,184.35,184.47,184.04,184.06,39578.0,174.3137,174.4272,174.0206,174.0395,39578.0
2018-12-04 10:00:00,184.07,184.39,183.93,184.32,24886.0,174.049,174.3516,173.9166,174.2854,24886.0
2018-12-04 10:10:00,184.32,184.4,183.41,183.41,23887.0,174.2854,174.361,173.4249,173.4249,23887.0
2018-12-04 10:20:00,183.45,184.0,183.45,184.0,114634.0,173.4627,173.9828,173.4627,173.9828,114634.0
2018-12-04 10:30:00,183.99,184.15,183.75,183.85,14182.0,173.9733,174.1246,173.7464,173.841,14182.0
2018-12-04 10:40:00,183.91,184.15,183.85,184.03,63657.0,173.8977,174.1246,173.841,174.0112,63657.0
2018-12-04 10:50:00,183.98,184.03,183.39,183.4,13930.0,173.9639,174.0112,173.406,173.4155,13930.0
2018-12-04 11:00:00,183.39,183.53,183.16,183.45,14106.0,173.406,173.5384,173.1885,173.4627,14106.0
2018-12-04 11:10:00,183.44,183.46,182.86,183.23,25324.0,173.4533,173.4722,172.9049,173.2547,25324.0
2018-12-04 11:20:00,183.25,183.79,183.24,183.45,14790.0,173.2736,173.7842,173.2642,173.4627,14790.0
2018-12-04 11:30:00,183.36,183.68,183.12,183.24,49733.0,173.3776,173.6802,173.1507,173.2642,49733.0
2018-12-04 11:40:00,183.34,183.41,183.11,183.34,13975.0,173.3587,173.4249,173.1412,173.3587,13975.0
2018-12-04 11:50:00,183.34,183.4,182.45,182.58,25338.0,173.3587,173.4155,172.5172,172.6401,25338.0
2018-12-04 12:00:00,182.56,182.75,181.1,181.1,58907.0,172.6212,172.8008,171.2407,171.2407,58907.0
2018-12-04 12:10:00,180.95,181.3,180.11,180.49,37704.0,171.0988,171.4298,170.3046,170.6639,37704.0
2018-12-04 12:20:00,180.41,180.6,180.0,180.2,31301.0,170.5882,170.7679,170.2006,170.3897,31301.0
2018-12-04 12:30:00,180.07,180.98,179.6,180.28,100264.0,170.2667,171.1272,169.8223,170.4653,100264.0
2018-12-04 12:40:00,180.37,180.4,179.85,179.93,36369.0,170.5504,170.5788,170.0587,170.1344,36369.0
2018-12-04 12:50:00,179.93,180.38,179.75,180.29,27926.0,170.1344,170.5599,169.9642,170.4748,27926.0
2018-12-04 13:00:00,180.27,180.48,180.16,180.23,39207.0,170.4559,170.6544,170.3518,170.418,39207.0
2018-12-04 13:10:00,180.22,180.39,179.9,180.24,39201.0,170.4086,170.5693,170.106,170.4275,39201.0
2018-12-04 13:20:00,180.23,180.25,178.9,179.17,37010.0,170.418,170.4369,169.1604,169.4157,37010.0
2018-12-04 13:30:00,179.13,179.83,179.03,179.3,46871.0,169.3779,170.0398,169.2834,169.5387,46871.0
2018-12-04 13:40:00,179.21,179.92,179.0,179.77,46705.0,169.4536,170.1249,169.255,169.9831,46705.0
2018-12-04 13:50:00,179.78,180.52,179.59,180.33,18869.0,169.9925,170.6923,169.8129,170.5126,18869.0
2018-12-04 14:00:00,180.33,180.44,179.92,180.38,24605.0,170.5126,170.6166,170.1249,170.5599,24605.0
2018-12-04 14:10:00,180.37,180.76,180.37,180.65,15583.0,170.5504,170.9192,170.5504,170.8152,15583.0
2018-12-04 14:20:00,180.66,180.72,179.66,179.78,13584.0,170.8246,170.8814,169.8791,169.9925,13584.0
2018-12-04 14:30:00,179.88,180.35,179.84,179.99,17380.0,170.0871,170.5315,170.0493,170.1911,17380.0
2018-12-04 14:40:00,180.08,180.75,179.99,180.75,14289.0,170.2762,170.9097,170.1911,170.9097,14289.0
2018-12-04 14:50:00,180.75,180.75,179.83,179.84,13150.0,170.9097,170.9097,170.0398,170.0493,13150.0
2018-12-04 15:00:00,179.79,179.79,179.22,179.32,19460.0,170.002,170.002,169.463,169.5576,19460.0
2018-12-04 15:10:00,179.41,179.63,179.09,179.11,27646.0,169.6427,169.8507,169.3401,169.359,27646.0
2018-12-04 15:20:00,179.11,179.31,178.52,178.58,36380.0,169.359,169.5481,168.8011,168.8579,36380.0
2018-12-04 15:30:00,178.57,178.91,178.45,178.52,54720.0,168.8484,169.1699,168.7349,168.8011,54720.0
2018-12-04 15:40:00,178.52,178.57,178.09,178.24,71366.0,168.8011,168.8484,168.3945,168.5364,71366.0
2018-12-04 15:50:00,178.25,178.32,177.38,177.65,177065.0,168.5458,168.612,167.7232,167.9785,177065.0
2018-12-06 09:30:00,174.48,175.64,173.89,175.5,117271.0,164.9811,166.0779,164.4232,165.9455,117271.0
2018-12-06 09:40:00,175.41,175.41,174.66,174.86,88877.0,165.8604,165.8604,165.1513,165.3404,88877.0
2018-12-06 09:50:00,174.6,174.62,173.67,174.62,55226.0,165.0945,165.1135,164.2152,165.1135,55226.0
2018-12-06 10:00:00,174.54,174.97,174.05,174.54,21424.0,165.0378,165.4444,164.5745,165.0378,21424.0
2018-12-06 10:10:00,174.69,175.14,173.62,173.93,133675.0,165.1796,165.6051,164.1679,164.461,133675.0
2018-12-06 10:20:00,174.02,174.74,174.01,174.58,64866.0,164.5461,165.2269,164.5367,165.0756,64866.0
2018-12-06 10:30:00,174.63,174.65,173.66,173.82,31746.0,165.1229,165.1418,164.2057,164.357,31746.0
2018-12-06 10:40:00,173.94,174.12,172.96,173.4,118591.0,164.4705,164.6407,163.5438,163.9599,118591.0
2018-12-06 10:50:00,173.4,173.59,172.8,172.88,163525.0,163.9599,164.1395,163.3925,163.4682,163525.0
2018-12-06 11:00:00,172.9,173.22,172.45,172.88,33497.0,163.4871,163.7897,163.0616,163.4682,33497.0
2018-12-06 11:10:00,172.96,173.26,172.51,172.79,141357.0,163.5438,163.8275,163.1183,163.3831,141357.0
2018-12-06 11:20:00,172.72,173.01,172.02,172.37,52029.0,163.3169,163.5911,162.655,162.9859,52029.0
2018-12-06 11:30:00,172.37,172.68,172.08,172.5,50724.0,162.9859,163.2791,162.7117,163.1089,50724.0
2018-12-06 11:40:00,172.52,172.74,172.13,172.59,30426.0,163.1278,163.3358,162.759,163.194,30426.0
2018-12-06 11:50:00,172.62,172.99,172.36,172.71,41061.0,163.2223,163.5722,162.9765,163.3074,41061.0
2018-12-06 12:00:00,172.61,173.52,172.51,172.95,89494.0,163.2129,164.0733,163.1183,163.5344,89494.0
2018-12-06 12:10:00,172.98,173.61,172.9,173.1,50171.0,163.5627,164.1584,163.4871,163.6762,50171.0
2018-12-06 12:20:00,173.06,173.67,172.78,173.62,58917.0,163.6384,164.2152,163.3736,164.1679,58917.0
2018-12-06 12:30:00,173.61,173.8,172.8,173.05,107518.0,164.1584,164.3381,163.3925,163.6289,107518.0
2018-12-06 12:40:00,173.01,173.38,172.91,173.33,39805.0,163.5911,163.941,163.4965,163.8937,39805.0
2018-12-06 12:50:00,173.3,173.94,173.27,173.5,41549.0,163.8653,164.4705,163.8369,164.0544,41549.0
2018-12-06 13:00:00,173.53,173.64,172.45,172.54,59476.0,164.0828,164.1868,163.0616,163.1467,59476.0
2018-12-06 13:10:00,172.58,172.86,172.42,172.47,27976.0,163.1845,163.4493,163.0332,163.0805,27976.0
2018-12-06 13:20:00,172.46,172.91,172.18,172.36,21768.0,163.071,163.4965,162.8063,162.9765,21768.0
2018-12-06 13:30:00,172.28,172.28,171.75,171.97,48899.0,162.9008,162.9008,162.3997,162.6077,48899.0
2018-12-06 13:40:00,172.01,172.4,171.98,172.37,41608.0,162.6455,163.0143,162.6172,162.9859,41608.0
2018-12-06 13:50:00,172.36,172.76,171.95,172.76,37307.0,162.9765,163.3547,162.5888,163.3547,37307.0
2018-12-06 14:00:00,172.99,173.04,172.26,172.34,39391.0,163.5722,163.6195,162.8819,162.9576,39391.0
2018-12-06 14:10:00,172.28,172.36,171.57,171.57,22869.0,162.9008,162.9765,162.2295,162.2295,22869.0
2018-12-06 14:20:00,171.56,172.4,171.55,172.37,20717.0,162.22,163.0143,162.2106,162.9859,20717.0
2018-12-06 14:30:00,172.35,172.41,171.53,171.67,26856.0,162.967,163.0238,162.1917,162.3241,26856.0
2018-12-06 14:40:00,171.68,172.01,170.85,171.44,42603.0,162.3335,162.6455,161.5487,162.1066,42603.0
2018-12-06 14:50:00,171.46,172.26,171.46,172.04,51462.0,162.1255,162.8819,162.1255,162.6739,51462.0
2018-12-06 15:00:00,172.05,172.6,171.57,171.98,57150.0,162.6834,163.2034,162.2295,162.6172,57150.0
2018-12-06 15:10:00,171.94,172.19,171.7,172.08,44262.0,162.5794,162.8157,162.3524,162.7117,44262.0
2018-12-06 15:20:00,172.01,172.25,171.76,172.1,47892.0,162.6455,162.8725,162.4092,162.7306,47892.0
2018-12-06 15:30:00,172.12,173.21,172.08,173.15,51854.0,162.7496,163.7802,162.7117,163.7235,51854.0
2018-12-06 15:40:00,173.13,173.79,172.81,173.73,58893.0,163.7046,164.3286,163.402,164.2719,58893.0
2018-12-06 15:50:00,173.67,173.86,173.32,173.5,193627.0,164.2152,164.3948,163.8842,164.0544,193627.0
2018-12-07 09:30:00,175.28,175.28,173.51,174.76,54039.0,165.7375,165.7375,164.0639,165.2458,54039.0
2018-12-07 09:40:00,174.88,175.62,174.43,174.46,30888.0,165.3593,166.059,164.9338,164.9622,30888.0
2018-12-07 09:50:00,174.46,174.82,174.14,174.31,58977.0,164.9622,165.3026,164.6596,164.8203,58977.0
2018-12-07 10:00:00,174.32,175.06,174.09,174.25,100547.0,164.8298,165.5295,164.6123,164.7636,100547.0
2018-12-07 10:10:00,174.24,174.25,173.35,173.35,70551.0,164.7541,164.7636,163.9126,163.9126,70551.0
2018-12-07 10:20:00,173.38,173.77,173.05,173.37,49362.0,163.941,164.3097,163.6289,163.9315,49362.0
2018-12-07 10:30:00,173.28,173.7,172.9,173.65,69649.0,163.8464,164.2435,163.4871,164.1963,69649.0
2018-12-07 10:40:00,173.58,174.11,173.39,173.51,30460.0,164.1301,164.6312,163.9504,164.0639,30460.0
2018-12-07 10:50:00,173.47,173.67,173.21,173.35,33686.0,164.0261,164.2152,163.7802,163.9126,33686.0
2018-12-07 11:00:00,173.45,173.48,172.72,172.86,23972.0,164.0072,164.0355,163.3169,163.4493,23972.0
2018-12-07 11:10:00,172.95,172.98,171.97,172.12,28384.0,163.5344,163.5627,162.6077,162.7496,28384.0
2018-12-07 11:20:00,172.16,172.16,171.04,171.48,26070.0,162.7874,162.7874,161.7284,162.1444,26070.0
2018-12-07 11:30:00,171.43,171.5,170.5,170.63,52828.0,162.0971,162.1633,161.2178,161.3407,52828.0
2018-12-07 11:40:00,170.64,171.12,170.31,171.04,41278.0,161.3501,161.804,161.0381,161.7284,41278.0
2018-12-07 11:50:00,171.02,171.05,169.91,169.98,32177.0,161.7094,161.7378,160.6599,160.7261,32177.0
2018-12-07 12:00:00,170.0,170.62,170.0,170.2,31457.0,160.745,161.3312,160.745,160.9341,31457.0
2018-12-07 12:10:00,170.27,170.54,169.8,170.07,44932.0,161.0003,161.2556,160.5559,160.8112,44932.0
2018-12-07 12:20:00,169.98,170.49,169.98,170.22,42523.0,160.7261,161.2083,160.7261,160.953,42523.0
2018-12-07 12:30:00,170.18,170.18,169.52,169.73,24319.0,160.9152,160.9152,160.2911,160.4897,24319.0
2018-12-07 12:40:00,169.84,170.04,169.39,169.85,61724.0,160.5937,160.7828,160.1682,160.6031,61724.0
2018-12-07 12:50:00,169.85,171.02,169.85,170.84,16508.0,160.6031,161.7094,160.6031,161.5392,16508.0
2018-12-07 13:00:00,170.76,171.33,170.65,170.86,18998.0,161.4636,162.0026,161.3596,161.5582,18998.0
2018-12-07 13:10:00,170.85,170.96,170.34,170.38,18982.0,161.5487,161.6527,161.0665,161.1043,18982.0
2018-12-07 13:20:00,170.42,170.94,170.42,170.67,22890.0,161.1421,161.6338,161.1421,161.3785,22890.0
2018-12-07 13:30:00,170.69,170.73,170.14,170.29,17382.0,161.3974,161.4352,160.8774,161.0192,17382.0
2018-12-07 13:40:00,170.28,170.46,169.98,169.98,17007.0,161.0097,161.1799,160.7261,160.7261,17007.0
2018-12-07 13:50:00,170.04,170.15,169.81,169.88,18902.0,160.7828,160.8868,160.5653,160.6315,18902.0
2018-12-07 14:00:00,169.85,169.92,169.39,169.52,93112.0,160.6031,160.6693,160.1682,160.2911,93112.0
2018-12-07 14:10:00,169.48,169.9,169.08,169.9,32855.0,160.2533,160.6504,159.8751,160.6504,32855.0
2018-12-07 14:20:00,169.96,170.14,169.43,169.77,25592.0,160.7072,160.8774,160.206,160.5275,25592.0
2018-12-07 14:30:00,169.83,169.94,169.23,169.23,44886.0,160.5842,160.6882,160.0169,160.0169,44886.0
2018-12-07 14:40:00,169.29,169.43,168.67,169.36,40440.0,160.0736,160.206,159.4874,160.1398,40440.0
2018-12-07 14:50:00,169.35,169.52,168.3,168.5,40926.0,160.1304,160.2911,159.1375,159.3266,40926.0
2018-12-07 15:00:00,168.5,168.74,168.19,168.73,50664.0,159.3266,159.5536,159.0335,159.5441,50664.0
2018-12-07 15:10:00,168.73,168.99,168.45,168.78,43757.0,159.5441,159.79,159.2794,159.5914,43757.0
2018-12-07 15:20:00,168.75,169.42,168.66,169.3,35728.0,159.563,160.1965,159.4779,160.0831,35728.0
2018-12-07 15:30:00,169.29,170.22,169.16,169.61,43976.0,160.0736,160.953,159.9507,160.3762,43976.0
2018-12-07 15:40:00,169.6,169.66,169.06,169.1,103487.0,160.3667,160.4235,159.8561,159.894,103487.0
2018-12-07 15:50:00,169.09,169.52,169.06,169.15,133481.0,159.8845,160.2911,159.8561,159.9412,133481.0
2018-12-10 09:30:00,169.11,170.02,168.44,169.5,45338.0,159.9034,160.7639,159.2699,160.2722,45338.0
2018-12-10 09:40:00,169.49,170.23,169.12,169.6,15421.0,160.2627,160.9625,159.9129,160.3667,15421.0
2018-12-10 09:50:00,169.51,169.51,168.1,168.36,27226.0,160.2816,160.2816,158.9484,159.1943,27226.0
2018-12-10 10:00:00,168.29,168.64,167.88,168.23,32956.0,159.1281,159.459,158.7404,159.0713,32956.0
2018-12-10 10:10:00,168.18,169.28,168.14,169.14,26766.0,159.0241,160.0642,158.9862,159.9318,26766.0
2018-12-10 10:20:00,169.19,169.6,169.02,169.21,32074.0,159.9791,160.3667,159.8183,159.998,32074.0
2018-12-10 10:30:00,169.16,169.45,168.33,168.4,19998.0,159.9507,160.2249,159.1659,159.2321,19998.0
2018-12-10 10:40:00,168.35,168.69,168.02,168.37,23539.0,159.1848,159.5063,158.8728,159.2037,23539.0
2018-12-10 10:50:00,168.49,168.64,167.63,167.95,21911.0,159.3172,159.459,158.504,158.8066,21911.0
2018-12-10 11:00:00,168.05,168.05,166.62,166.65,26285.0,158.9011,158.9011,157.549,157.5774,26285.0
2018-12-10 11:10:00,166.59,166.78,166.05,166.52,45374.0,157.5206,157.7003,157.01,157.4544,45374.0
2018-12-10 11:20:00,166.44,166.95,166.42,166.86,25278.0,157.3788,157.861,157.3599,157.7759,25278.0
2018-12-10 11:30:00,166.84,167.79,166.65,167.75,24268.0,157.757,158.6553,157.5774,158.6175,24268.0
2018-12-10 11:40:00,167.73,168.16,167.45,167.65,26162.0,158.5986,159.0051,158.3338,158.5229,26162.0
2018-12-10 11:50:00,167.74,167.89,167.22,167.27,24300.0,158.608,158.7498,158.1163,158.1636,24300.0
2018-12-10 12:00:00,167.3,167.4,166.66,166.96,36515.0,158.192,158.2865,157.5868,157.8705,36515.0
2018-12-10 12:10:00,167.0,167.37,166.63,166.67,29974.0,157.9083,158.2582,157.5584,157.5963,29974.0
2018-12-10 12:20:00,166.63,166.84,166.3,166.6,38488.0,157.5584,157.757,157.2464,157.5301,38488.0
2018-12-10 12:30:00,166.62,167.37,166.57,167.2,44840.0,157.549,158.2582,157.5017,158.0974,44840.0
2018-12-10 12:40:00,167.21,167.45,166.99,167.3,38494.0,158.1069,158.3338,157.8988,158.192,38494.0
2018-12-10 12:50:00,167.32,167.5,167.19,167.28,36683.0,158.2109,158.3811,158.088,158.1731,36683.0
2018-12-10 13:00:00,167.28,167.43,167.1,167.14,30968.0,158.1731,158.3149,158.0029,158.0407,30968.0
2018-12-10 13:10:00,167.19,167.68,166.97,167.53,33562.0,158.088,158.5513,157.8799,158.4094,33562.0
2018-12-10 13:20:00,167.56,167.65,167.14,167.2,37969.0,158.4378,158.5229,158.0407,158.0974,37969.0
2018-12-10 13:30:00,167.24,168.08,167.19,167.82,21315.0,158.1352,158.9295,158.088,158.6837,21315.0
2018-12-10 13:40:00,167.82,167.89,167.41,167.81,18646.0,158.6837,158.7498,158.296,158.6742,18646.0
2018-12-10 13:50:00,167.86,168.27,167.72,167.75,33512.0,158.7215,159.1092,158.5891,158.6175,33512.0
2018-12-10 14:00:00,167.78,167.96,167.66,167.86,57956.0,158.6458,158.816,158.5324,158.7215,57956.0
2018-12-10 14:10:00,167.85,167.97,167.36,167.58,36190.0,158.712,158.8255,158.2487,158.4567,36190.0
2018-12-10 14:20:00,167.58,167.87,167.34,167.64,86386.0,158.4567,158.7309,158.2298,158.5135,86386.0
2018-12-10 14:30:00,167.66,168.44,167.6,168.14,66716.0,158.5324,159.2699,158.4756,158.9862,66716.0
2018-12-10 14:40:00,168.15,168.33,168.07,168.27,35427.0,158.9957,159.1659,158.92,159.1092,35427.0
2018-12-10 14:50:00,168.27,168.6,167.83,167.9,28522.0,159.1092,159.4212,158.6931,158.7593,28522.0
2018-12-10 15:00:00,167.9,168.21,167.85,168.09,26273.0,158.7593,159.0524,158.712,158.939,26273.0
2018-12-10 15:10:00,168.18,168.22,167.63,167.7,43079.0,159.0241,159.0619,158.504,158.5702,43079.0
2018-12-10 15:20:00,167.72,168.3,167.72,168.3,57555.0,158.5891,159.1375,158.5891,159.1375,57555.0
2018-12-10 15:30:00,168.42,169.52,168.42,169.41,50024.0,159.251,160.2911,159.251,160.1871,50024.0
2018-12-10 15:40:00,169.41,169.45,169.13,169.13,53241.0,160.1871,160.2249,159.9223,159.9223,53241.0
2018-12-10 15:50:00,169.08,169.33,168.94,169.1,109819.0,159.8751,160.1114,159.7427,159.894,109819.0
2018-12-11 09:30:00,170.81,171.17,169.45,169.66,45774.0,161.5109,161.8513,160.2249,160.4235,45774.0
2018-12-11 09:40:00,169.96,170.1,169.53,169.53,24348.0,160.7072,160.8395,160.3006,160.3006,24348.0
2018-12-11 09:50:00,169.54,170.3,169.31,170.09,17685.0,160.31,161.0286,160.0925,160.8301,17685.0
2018-12-11 10:00:00,170.21,170.54,170.04,170.11,38017.0,160.9435,161.2556,160.7828,160.849,38017.0
2018-12-11 10:10:00,170.12,170.13,169.66,170.0,26926.0,160.8584,160.8679,160.4235,160.745,26926.0
2018-12-11 10:20:00,169.98,170.34,169.79,170.17,22065.0,160.7261,161.0665,160.5464,160.9057,22065.0
2018-12-11 10:30:00,170.23,170.35,169.59,170.04,30424.0,160.9625,161.0759,160.3573,160.7828,30424.0
2018-12-11 10:40:00,169.97,170.04,169.31,169.63,34707.0,160.7166,160.7828,160.0925,160.3951,34707.0
2018-12-11 10:50:00,169.53,169.66,169.11,169.43,40605.0,160.3006,160.4235,159.9034,160.206,40605.0
2018-12-11 11:00:00,169.46,169.46,168.88,169.31,28455.0,160.2344,160.2344,159.6859,160.0925,28455.0
2018-12-11 11:10:00,169.29,169.36,168.4,168.63,18612.0,160.0736,160.1398,159.2321,159.4496,18612.0
2018-12-11 11:20:00,168.69,168.98,168.26,168.5,16695.0,159.5063,159.7805,159.0997,159.3266,16695.0
2018-12-11 11:30:00,168.48,168.6,167.83,168.07,25764.0,159.3077,159.4212,158.6931,158.92,25764.0
2018-12-11 11:40:00,168.07,168.07,167.62,167.97,25444.0,158.92,158.92,158.4945,158.8255,25444.0
2018-12-11 11:50:00,168.01,168.3,167.96,168.1,21387.0,158.8633,159.1375,158.816,158.9484,21387.0
2018-12-11 12:00:00,168.1,168.14,167.21,167.32,19278.0,158.9484,158.9862,158.1069,158.2109,19278.0
2018-12-11 12:10:00,167.33,167.34,166.91,167.13,29903.0,158.2203,158.2298,157.8232,158.0312,29903.0
2018-12-11 12:20:00,167.1,167.92,167.07,167.56,20370.0,158.0029,158.7782,157.9745,158.4378,20370.0
2018-12-11 12:30:00,167.55,167.75,167.38,167.41,15922.0,158.4284,158.6175,158.2676,158.296,15922.0
2018-12-11 12:40:00,167.46,167.92,167.43,167.81,24902.0,158.3433,158.7782,158.3149,158.6742,24902.0
2018-12-11 12:50:00,167.72,167.77,167.25,167.25,23265.0,158.5891,158.6364,158.1447,158.1447,23265.0
2018-12-11 13:00:00,167.26,167.4,167.11,167.3,16872.0,158.1541,158.2865,158.0123,158.192,16872.0
2018-12-11 13:10:00,167.28,167.32,166.94,167.2,32191.0,158.1731,158.2109,157.8516,158.0974,32191.0
2018-12-11 13:20:00,167.21,167.25,166.72,166.77,20048.0,158.1069,158.1447,157.6435,157.6908,20048.0
2018-12-11 13:30:00,166.78,166.98,166.62,166.87,11537.0,157.7003,157.8894,157.549,157.7854,11537.0
2018-12-11 13:40:00,166.93,166.93,166.28,166.54,26649.0,157.8421,157.8421,157.2275,157.4733,26649.0
2018-12-11 13:50:00,166.6,166.66,166.26,166.39,20938.0,157.5301,157.5868,157.2086,157.3315,20938.0
2018-12-11 14:00:00,166.38,166.74,166.31,166.46,25388.0,157.3221,157.6625,157.2559,157.3977,25388.0
2018-12-11 14:10:00,166.51,166.79,166.23,166.67,34140.0,157.445,157.7097,157.1802,157.5963,34140.0
2018-12-11 14:20:00,166.64,167.31,166.54,167.27,48330.0,157.5679,158.2014,157.4733,158.1636,48330.0
2018-12-11 14:30:00,167.3,167.52,167.14,167.24,22840.0,158.192,158.4,158.0407,158.1352,22840.0
2018-12-11 14:40:00,167.27,167.88,167.23,167.45,24126.0,158.1636,158.7404,158.1258,158.3338,24126.0
2018-12-11 14:50:00,167.47,167.65,167.02,167.25,58558.0,158.3527,158.5229,157.9272,158.1447,58558.0
2018-12-11 15:00:00,167.37,167.55,166.93,167.55,23720.0,158.2582,158.4284,157.8421,158.4284,23720.0
2018-12-11 15:10:00,167.49,168.44,167.44,168.1,31282.0,158.3716,159.2699,158.3243,158.9484,31282.0
2018-12-11 15:20:00,168.08,168.12,167.85,167.85,25292.0,158.9295,158.9673,158.712,158.712,25292.0
2018-12-11 15:30:00,167.86,168.28,167.59,167.63,35639.0,158.7215,159.1186,158.4662,158.504,35639.0
2018-12-11 15:40:00,167.57,167.6,167.23,167.42,61912.0,158.4473,158.4756,158.1258,158.3054,61912.0
2018-12-11 15:50:00,167.43,167.44,166.67,166.86,91540.0,158.3149,158.3243,157.5963,157.7759,91540.0
2018-12-12 09:30:00,169.47,170.12,168.51,169.43,32165.0,160.2438,160.8584,159.3361,160.206,32165.0
2018-12-12 09:40:00,169.51,169.86,168.85,168.85,68763.0,160.2816,160.6126,159.6576,159.6576,68763.0
2018-12-12 09:50:00,168.88,169.45,168.86,169.42,48841.0,159.6859,160.2249,159.667,160.1965,48841.0
2018-12-12 10:00:00,169.33,169.73,169.03,169.73,33029.0,160.1114,160.4897,159.8278,160.4897,33029.0
2018-12-12 10:10:00,169.79,170.0,169.59,170.0,38923.0,160.5464,160.745,160.3573,160.745,38923.0
2018-12-12 10:20:00,169.89,170.09,169.82,169.89,21762.0,160.641,160.8301,160.5748,160.641,21762.0
2018-12-12 10:30:00,169.93,170.19,169.09,169.09,90280.0,160.6788,160.9246,159.8845,159.8845,90280.0
2018-12-12 10:40:00,169.14,170.15,169.08,169.9,132102.0,159.9318,160.8868,159.8751,160.6504,132102.0
2018-12-12 10:50:00,170.18,170.71,170.18,170.32,16647.0,160.9152,161.4163,160.9152,161.0476,16647.0
2018-12-12 11:00:00,170.35,170.47,169.97,170.38,40434.0,161.0759,161.1894,160.7166,161.1043,40434.0
2018-12-12 11:10:00,170.38,170.72,170.27,170.48,31350.0,161.1043,161.4258,161.0003,161.1988,31350.0
2018-12-12 11:20:00,170.57,171.04,170.53,170.65,30402.0,161.2839,161.7284,161.2461,161.3596,30402.0
2018-12-12 11:30:00,170.71,170.8,170.22,170.41,17198.0,161.4163,161.5014,160.953,161.1327,17198.0
2018-12-12 11:40:00,170.43,170.94,170.35,170.92,18662.0,161.1516,161.6338,161.0759,161.6149,18662.0
2018-12-12 11:50:00,170.86,170.98,170.4,170.78,27675.0,161.5582,161.6716,161.1232,161.4825,27675.0
2018-12-12 12:00:00,170.86,171.16,170.79,170.9,19215.0,161.5582,161.8418,161.492,161.596,19215.0
2018-12-12 12:10:00,170.89,170.98,170.41,170.49,19230.0,161.5865,161.6716,161.1327,161.2083,19230.0
2018-12-12 12:20:00,170.6,170.87,170.45,170.87,11149.0,161.3123,161.5676,161.1705,161.5676,11149.0
2018-12-12 12:30:00,170.89,171.02,170.49,170.59,11481.0,161.5865,161.7094,161.2083,161.3029,11481.0
2018-12-12 12:40:00,170.6,170.77,170.45,170.65,11758.0,161.3123,161.4731,161.1705,161.3596,11758.0
2018-12-12 12:50:00,170.69,170.89,170.68,170.8,10059.0,161.3974,161.5865,161.388,161.5014,10059.0
2018-12-12 13:00:00,170.85,170.96,170.73,170.88,26662.0,161.5487,161.6527,161.4352,161.5771,26662.0
2018-12-12 13:10:00,170.87,170.99,170.79,170.84,19637.0,161.5676,161.6811,161.492,161.5392,19637.0
2018-12-12 13:20:00,170.86,170.97,170.73,170.92,11069.0,161.5582,161.6622,161.4352,161.6149,11069.0
2018-12-12 13:30:00,170.95,170.95,170.55,170.65,11946.0,161.6433,161.6433,161.265,161.3596,11946.0
2018-12-12 13:40:00,170.64,170.66,170.48,170.56,10739.0,161.3501,161.369,161.1988,161.2745,10739.0
2018-12-12 13:50:00,170.58,170.6,170.2,170.33,9050.0,161.2934,161.3123,160.9341,161.057,9050.0
2018-12-12 14:00:00,170.31,170.37,169.85,170.0,14264.0,161.0381,161.0948,160.6031,160.745,14264.0
2018-12-12 14:10:00,169.96,170.21,169.73,170.2,11750.0,160.7072,160.9435,160.4897,160.9341,11750.0
2018-12-12 14:20:00,170.21,170.24,169.55,169.75,40151.0,160.9435,160.9719,160.3195,160.5086,40151.0
2018-12-12 14:30:00,169.73,169.99,169.48,169.94,41297.0,160.4897,160.7355,160.2533,160.6882,41297.0
2018-12-12 14:40:00,169.9,169.98,169.5,169.69,40747.0,160.6504,160.7261,160.2722,160.4518,40747.0
2018-12-12 14:50:00,169.66,170.22,169.48,170.13,22704.0,160.4235,160.953,160.2533,160.8679,22704.0
2018-12-12 15:00:00,170.09,170.32,169.82,170.32,27509.0,160.8301,161.0476,160.5748,161.0476,27509.0
2018-12-12 15:10:00,170.28,170.48,169.85,169.98,25241.0,161.0097,161.1988,160.6031,160.7261,25241.0
2018-12-12 15:20:00,169.97,170.36,169.96,170.02,35763.0,160.7166,161.0854,160.7072,160.7639,35763.0
2018-12-12 15:30:00,170.04,170.61,170.04,170.55,65872.0,160.7828,161.3218,160.7828,161.265,65872.0
2018-12-12 15:40:00,170.56,170.6,169.65,169.71,49829.0,161.2745,161.3123,160.414,160.4708,49829.0
2018-12-12 15:50:00,169.7,169.7,168.96,169.15,109992.0,160.4613,160.4613,159.7616,159.9412,109992.0
2018-12-13 09:30:00,169.77,170.33,169.35,169.99,40923.0,160.5275,161.057,160.1304,160.7355,40923.0
2018-12-13 09:40:00,170.21,170.44,169.6,169.6,20846.0,160.9435,161.161,160.3667,160.3667,20846.0
2018-12-13 09:50:00,169.67,169.75,169.33,169.66,12400.0,160.4329,160.5086,160.1114,160.4235,12400.0
2018-12-13 10:00:00,169.61,169.74,169.21,169.72,28772.0,160.3762,160.4991,159.998,160.4802,28772.0
2018-12-13 10:10:00,169.65,170.39,169.65,170.24,21035.0,160.414,161.1137,160.414,160.9719,21035.0
2018-12-13 10:20:00,170.2,170.32,169.88,169.91,12000.0,160.9341,161.0476,160.6315,160.6599,12000.0
2018-12-13 10:30:00,169.89,170.26,169.79,170.09,9767.0,160.641,160.9908,160.5464,160.8301,9767.0
2018-12-13 10:40:00,170.06,170.06,169.62,169.65,13455.0,160.8017,160.8017,160.3857,160.414,13455.0
2018-12-13 10:50:00,169.65,169.73,169.05,169.68,12774.0,160.414,160.4897,159.8467,160.4424,12774.0
2018-12-13 11:00:00,169.67,169.86,169.17,169.55,12957.0,160.4329,160.6126,159.9602,160.3195,12957.0
2018-12-13 11:10:00,169.35,169.38,169.05,169.17,30893.0,160.1304,160.1587,159.8467,159.9602,30893.0
2018-12-13 11:20:00,169.33,169.99,169.33,169.82,14099.0,160.1114,160.7355,160.1114,160.5748,14099.0
2018-12-13 11:30:00,169.75,170.02,169.68,169.85,26021.0,160.5086,160.7639,160.4424,160.6031,26021.0
2018-12-13 11:40:00,169.85,170.44,169.68,170.12,16606.0,160.6031,161.161,160.4424,160.8584,16606.0
2018-12-13 11:50:00,170.07,170.15,169.82,169.91,20850.0,160.8112,160.8868,160.5748,160.6599,20850.0
2018-12-13 12:00:00,169.86,169.92,169.27,169.32,19625.0,160.6126,160.6693,160.0547,160.102,19625.0
2018-12-13 12:10:00,169.29,169.6,169.16,169.52,20946.0,160.0736,160.3667,159.9507,160.2911,20946.0
2018-12-13 12:20:00,169.44,169.46,169.18,169.35,14081.0,160.2155,160.2344,159.9696,160.1304,14081.0
2018-12-13 12:30:00,169.33,169.59,169.23,169.57,19708.0,160.1114,160.3573,160.0169,160.3384,19708.0
2018-12-13 12:40:00,169.58,169.78,169.44,169.71,14018.0,160.3478,160.5369,160.2155,160.4708,14018.0
2018-12-13 12:50:00,169.7,169.73,169.41,169.57,12215.0,160.4613,160.4897,160.1871,160.3384,12215.0
2018-12-13 13:00:00,169.51,169.62,169.06,169.31,15877.0,160.2816,160.3857,159.8561,160.0925,15877.0
2018-12-13 13:10:00,169.34,169.7,169.19,169.5,15744.0,160.1209,160.4613,159.9791,160.2722,15744.0
2018-12-13 13:20:00,169.53,169.97,169.5,169.78,14907.0,160.3006,160.7166,160.2722,160.5369,14907.0
2018-12-13 13:30:00,169.8,170.53,169.8,170.53,15034.0,160.5559,161.2461,160.5559,161.2461,15034.0
2018-12-13 13:40:00,170.56,170.59,170.35,170.35,16148.0,161.2745,161.3029,161.0759,161.0759,16148.0
2018-12-13 13:50:00,170.36,170.53,169.91,169.96,17625.0,161.0854,161.2461,160.6599,160.7072,17625.0
2018-12-13 14:00:00,169.95,170.11,169.35,169.45,21740.0,160.6977,160.849,160.1304,160.2249,21740.0
2018-12-13 14:10:00,169.42,169.72,169.35,169.72,21506.0,160.1965,160.4802,160.1304,160.4802,21506.0
2018-12-13 14:20:00,169.72,169.86,169.43,169.86,18916.0,160.4802,160.6126,160.206,160.6126,18916.0
2018-12-13 14:30:00,169.83,169.91,169.43,169.66,20315.0,160.5842,160.6599,160.206,160.4235,20315.0
2018-12-13 14:40:00,169.66,169.93,169.55,169.56,16346.0,160.4235,160.6788,160.3195,160.3289,16346.0
2018-12-13 14:50:00,169.65,170.05,169.57,169.96,19237.0,160.414,160.7923,160.3384,160.7072,19237.0
2018-12-13 15:00:00,169.97,170.04,169.64,169.64,19902.0,160.7166,160.7828,160.4046,160.4046,19902.0
2018-12-13 15:10:00,169.66,170.08,169.6,170.01,23506.0,160.4235,160.8206,160.3667,160.7544,23506.0
2018-12-13 15:20:00,170.04,170.1,169.84,169.84,22905.0,160.7828,160.8395,160.5937,160.5937,22905.0
2018-12-13 15:30:00,169.83,170.02,169.48,169.64,22882.0,160.5842,160.7639,160.2533,160.4046,22882.0
2018-12-13 15:40:00,169.67,170.23,169.58,169.92,37349.0,160.4329,160.9625,160.3478,160.6693,37349.0
2018-12-13 15:50:00,169.94,169.95,169.5,169.54,105436.0,160.6882,160.6977,160.2722,160.31,105436.0
2018-12-14 09:30:00,167.72,167.94,166.96,167.2,60886.0,158.5891,158.7971,157.8705,158.0974,60886.0
2018-12-14 09:40:00,167.37,168.23,167.23,167.92,28741.0,158.2582,159.0713,158.1258,158.7782,28741.0
2018-12-14 09:50:00,167.86,169.11,167.65,168.92,27832.0,158.7215,159.9034,158.5229,159.7238,27832.0
2018-12-14 10:00:00,168.82,169.17,168.82,168.89,16099.0,159.6292,159.9602,159.6292,159.6954,16099.0
2018-12-14 10:10:00,168.84,169.39,168.51,169.15,11434.0,159.6481,160.1682,159.3361,159.9412,11434.0
2018-12-14 10:20:00,169.2,169.38,168.7,168.7,17885.0,159.9885,160.1587,159.5157,159.5157,17885.0
2018-12-14 10:30:00,168.53,168.92,168.23,168.92,10694.0,159.355,159.7238,159.0713,159.7238,10694.0
2018-12-14 10:40:00,169.0,169.43,168.77,169.31,29622.0,159.7994,160.206,159.5819,160.0925,29622.0
2018-12-14 10:50:00,169.37,169.53,168.9,168.92,8909.0,160.1493,160.3006,159.7049,159.7238,8909.0
2018-12-14 11:00:00,168.85,169.3,168.81,169.3,10368.0,159.6576,160.0831,159.6198,160.0831,10368.0
2018-12-14 11:10:00,169.19,169.2,168.77,168.88,11200.0,159.9791,159.9885,159.5819,159.6859,11200.0
2018-12-14 11:20:00,168.91,168.94,168.19,168.42,11827.0,159.7143,159.7427,159.0335,159.251,11827.0
2018-12-14 11:30:00,168.47,168.65,168.14,168.28,9700.0,159.2983,159.4685,158.9862,159.1186,9700.0
2018-12-14 11:40:00,168.3,168.48,167.94,167.95,10639.0,159.1375,159.3077,158.7971,158.8066,10639.0
2018-12-14 11:50:00,167.93,168.07,167.65,167.88,32019.0,158.7877,158.92,158.5229,158.7404,32019.0
2018-12-14 12:00:00,167.86,168.38,167.85,168.08,32245.0,158.7215,159.2132,158.712,158.9295,32245.0
2018-12-14 12:10:00,168.08,168.39,167.94,168.33,70566.0,158.9295,159.2226,158.7971,159.1659,70566.0
2018-12-14 12:20:00,168.36,168.47,168.29,168.38,23435.0,159.1943,159.2983,159.1281,159.2132,23435.0
2018-12-14 12:30:00,168.46,168.58,168.04,168.05,22932.0,159.2888,159.4023,158.8917,158.9011,22932.0
2018-12-14 12:40:00,168.04,168.04,167.82,168.03,52396.0,158.8917,158.8917,158.6837,158.8822,52396.0
2018-12-14 12:50:00,168.05,168.23,167.83,167.89,19900.0,158.9011,159.0713,158.6931,158.7498,19900.0
2018-12-14 13:00:00,167.89,168.39,167.7,168.34,61629.0,158.7498,159.2226,158.5702,159.1753,61629.0
2018-12-14 13:10:00,168.36,168.51,168.29,168.33,13581.0,159.1943,159.3361,159.1281,159.1659,13581.0
2018-12-14 13:20:00,168.3,168.33,167.96,168.03,16346.0,159.1375,159.1659,158.816,158.8822,16346.0
2018-12-14 13:30:00,168.01,168.03,167.48,167.59,12655.0,158.8633,158.8822,158.3622,158.4662,12655.0
2018-12-14 13:40:00,167.58,167.94,167.5,167.77,22044.0,158.4567,158.7971,158.3811,158.6364,22044.0
2018-12-14 13:50:00,167.79,167.83,167.33,167.36,14964.0,158.6553,158.6931,158.2203,158.2487,14964.0
2018-12-14 14:00:00,167.38,167.67,167.36,167.62,11400.0,158.2676,158.5418,158.2487,158.4945,11400.0
2018-12-14 14:10:00,167.57,167.57,167.27,167.35,19000.0,158.4473,158.4473,158.1636,158.2392,19000.0
2018-12-14 14:20:00,167.25,167.6,167.25,167.38,13808.0,158.1447,158.4756,158.1447,158.2676,13808.0
2018-12-14 14:30:00,167.34,167.36,166.73,166.74,32225.0,158.2298,158.2487,157.653,157.6625,32225.0
2018-12-14 14:40:00,166.74,166.99,166.74,166.85,63817.0,157.6625,157.8988,157.6625,157.7665,63817.0
2018-12-14 14:50:00,166.84,167.15,166.67,166.9,65978.0,157.757,158.0501,157.5963,157.8137,65978.0
2018-12-14 15:00:00,166.83,167.17,166.76,166.93,54451.0,157.7476,158.069,157.6814,157.8421,54451.0
2018-12-14 15:10:00,166.9,167.5,166.89,167.23,32433.0,157.8137,158.3811,157.8043,158.1258,32433.0
2018-12-14 15:20:00,167.19,167.2,166.72,166.72,52872.0,158.088,158.0974,157.6435,157.6435,52872.0
2018-12-14 15:30:00,166.68,166.82,166.4,166.59,54376.0,157.6057,157.7381,157.341,157.5206,54376.0
2018-12-14 15:40:00,166.55,166.62,166.28,166.51,75555.0,157.4828,157.549,157.2275,157.445,75555.0
2018-12-14 15:50:00,166.51,166.84,166.42,166.77,151485.0,157.445,157.757,157.3599,157.6908,151485.0
2018-12-17 09:30:00,166.39,166.5,165.38,165.74,52079.0,157.3315,157.4355,156.3765,156.7169,52079.0
2018-12-17 09:40:00,165.81,166.04,165.19,165.41,43668.0,156.7831,157.0006,156.1968,156.4049,43668.0
2018-12-17 09:50:00,165.41,166.23,165.14,166.14,43890.0,156.4049,157.1802,156.1496,157.0951,43890.0
2018-12-17 10:00:00,166.04,166.46,165.88,166.36,17784.0,157.0006,157.3977,156.8493,157.3031,17784.0
2018-12-17 10:10:00,166.35,166.71,165.95,166.43,16946.0,157.2937,157.6341,156.9155,157.3693,16946.0
2018-12-17 10:20:00,166.31,166.7,165.86,165.87,16449.0,157.2559,157.6246,156.8304,156.8398,16449.0
2018-12-17 10:30:00,166.03,166.2,165.71,165.92,9680.0,156.9911,157.1518,156.6885,156.8871,9680.0
2018-12-17 10:40:00,165.77,166.71,165.76,166.29,7974.0,156.7453,157.6341,156.7358,157.237,7974.0
2018-12-17 10:50:00,166.29,166.74,166.03,166.67,26898.0,157.237,157.6625,156.9911,157.5963,26898.0
2018-12-17 11:00:00,166.67,167.39,166.65,167.23,12933.0,157.5963,158.2771,157.5774,158.1258,12933.0
2018-12-17 11:10:00,167.12,167.31,166.79,166.93,14435.0,158.0218,158.2014,157.7097,157.8421,14435.0
2018-12-17 11:20:00,166.96,167.08,166.57,166.57,12056.0,157.8705,157.9839,157.5017,157.5017,12056.0
2018-12-17 11:30:00,166.63,166.63,165.88,165.94,33354.0,157.5584,157.5584,156.8493,156.906,33354.0
2018-12-17 11:40:00,165.99,166.17,165.66,166.17,15541.0,156.9533,157.1235,156.6412,157.1235,15541.0
2018-12-17 11:50:00,166.35,166.4,165.99,166.4,13541.0,157.2937,157.341,156.9533,157.341,13541.0
2018-12-17 12:00:00,166.41,166.59,166.11,166.38,13156.0,157.3504,157.5206,157.0667,157.3221,13156.0
2018-12-17 12:10:00,166.39,166.39,165.89,166.14,33650.0,157.3315,157.3315,156.8587,157.0951,33650.0
2018-12-17 12:20:00,166.06,166.43,166.06,166.36,12589.0,157.0195,157.3693,157.0195,157.3031,12589.0
2018-12-17 12:30:00,166.3,166.3,165.85,166.09,10804.0,157.2464,157.2464,156.8209,157.0478,10804.0
2018-12-17 12:40:00,166.02,166.35,165.84,166.33,15400.0,156.9816,157.2937,156.8114,157.2748,15400.0
2018-12-17 12:50:00,166.25,166.29,165.88,166.13,21698.0,157.1991,157.237,156.8493,157.0857,21698.0
2018-12-17 13:00:00,166.09,166.3,165.91,166.17,12327.0,157.0478,157.2464,156.8776,157.1235,12327.0
2018-12-17 13:10:00,166.11,166.34,165.97,166.07,13483.0,157.0667,157.2842,156.9344,157.0289,13483.0
2018-12-17 13:20:00,165.99,166.54,165.85,166.36,34812.0,156.9533,157.4733,156.8209,157.3031,34812.0
2018-12-17 13:30:00,166.36,166.57,165.88,166.18,40074.0,157.3031,157.5017,156.8493,157.1329,40074.0
2018-12-17 13:40:00,166.23,166.73,165.98,166.16,122350.0,157.1802,157.653,156.9438,157.114,122350.0
2018-12-17 13:50:00,166.21,166.46,166.04,166.14,41336.0,157.1613,157.3977,157.0006,157.0951,41336.0
2018-12-17 14:00:00,166.09,166.3,165.97,166.0,37503.0,157.0478,157.2464,156.9344,156.9627,37503.0
2018-12-17 14:10:00,165.99,166.48,165.98,166.39,32542.0,156.9533,157.4166,156.9438,157.3315,32542.0
2018-12-17 14:20:00,166.39,166.67,166.2,166.29,24896.0,157.3315,157.5963,157.1518,157.237,24896.0
2018-12-17 14:30:00,166.31,166.7,166.27,166.51,37810.0,157.2559,157.6246,157.218,157.445,37810.0
2018-12-17 14:40:00,166.47,166.95,166.41,166.61,26730.0,157.4072,157.861,157.3504,157.5395,26730.0
2018-12-17 14:50:00,166.54,166.62,166.12,166.37,47154.0,157.4733,157.549,157.0762,157.3126,47154.0
2018-12-17 15:00:00,166.35,166.47,165.94,165.94,43383.0,157.2937,157.4072,156.906,156.906,43383.0
2018-12-17 15:10:00,165.95,166.49,165.94,166.19,35858.0,156.9155,157.4261,156.906,157.1424,35858.0
2018-12-17 15:20:00,166.14,166.27,165.77,165.88,49672.0,157.0951,157.218,156.7453,156.8493,49672.0
2018-12-17 15:30:00,165.88,165.94,165.48,165.9,90506.0,156.8493,156.906,156.471,156.8682,90506.0
2018-12-17 15:40:00,165.84,166.33,165.73,165.97,166880.0,156.8114,157.2748,156.7074,156.9344,166880.0
2018-12-17 15:50:00,165.98,166.34,165.96,166.29,270749.0,156.9438,157.2842,156.9249,157.237,270749.0
2018-12-18 09:30:00,167.45,168.12,167.43,167.57,36205.0,158.3338,158.9673,158.3149,158.4473,36205.0
2018-12-18 09:40:00,167.73,168.27,167.73,168.13,22852.0,158.5986,159.1092,158.5986,158.9768,22852.0
2018-12-18 09:50:00,168.12,168.58,167.92,168.46,17330.0,158.9673,159.4023,158.7782,159.2888,17330.0
2018-12-18 10:00:00,168.46,168.46,167.71,168.03,21650.0,159.2888,159.2888,158.5796,158.8822,21650.0
2018-12-18 10:10:00,167.95,168.91,167.84,168.7,32051.0,158.8066,159.7143,158.7026,159.5157,32051.0
2018-12-18 10:20:00,168.75,169.08,168.43,168.81,23274.0,159.563,159.8751,159.2604,159.6198,23274.0
2018-12-18 10:30:00,168.85,169.22,168.56,168.8,21465.0,159.6576,160.0074,159.3834,159.6103,21465.0
2018-12-18 10:40:00,168.83,168.87,168.19,168.84,36388.0,159.6387,159.6765,159.0335,159.6481,36388.0
2018-12-18 10:50:00,168.85,169.41,168.7,168.78,31074.0,159.6576,160.1871,159.5157,159.5914,31074.0
2018-12-18 11:00:00,168.85,168.91,168.31,168.37,24472.0,159.6576,159.7143,159.147,159.2037,24472.0
2018-12-18 11:10:00,168.41,168.53,168.29,168.49,26776.0,159.2415,159.355,159.1281,159.3172,26776.0
2018-12-18 11:20:00,168.46,168.52,167.97,168.29,43421.0,159.2888,159.3455,158.8255,159.1281,43421.0
2018-12-18 11:30:00,168.25,169.06,168.25,168.9,26978.0,159.0902,159.8561,159.0902,159.7049,26978.0
2018-12-18 11:40:00,168.87,169.16,168.78,169.04,17985.0,159.6765,159.9507,159.5914,159.8372,17985.0
2018-12-18 11:50:00,169.11,169.15,168.77,168.88,16939.0,159.9034,159.9412,159.5819,159.6859,16939.0
2018-12-18 12:00:00,168.95,169.31,168.76,169.2,14090.0,159.7521,160.0925,159.5725,159.9885,14090.0
2018-12-18 12:10:00,169.28,169.65,169.28,169.64,18992.0,160.0642,160.414,160.0642,160.4046,18992.0
2018-12-18 12:20:00,169.64,169.69,169.4,169.53,13164.0,160.4046,160.4518,160.1776,160.3006,13164.0
2018-12-18 12:30:00,169.47,169.63,169.19,169.27,16428.0,160.2438,160.3951,159.9791,160.0547,16428.0
2018-12-18 12:40:00,169.22,169.44,169.04,169.28,20162.0,160.0074,160.2155,159.8372,160.0642,20162.0
2018-12-18 12:50:00,169.24,169.68,169.2,169.47,12763.0,160.0263,160.4424,159.9885,160.2438,12763.0
2018-12-18 13:00:00,169.48,169.59,169.31,169.52,12312.0,160.2533,160.3573,160.0925,160.2911,12312.0
2018-12-18 13:10:00,169.55,169.62,169.23,169.34,12125.0,160.3195,160.3857,160.0169,160.1209,12125.0
2018-12-18 13:20:00,169.29,169.6,168.98,169.06,14785.0,160.0736,160.3667,159.7805,159.8561,14785.0
2018-12-18 13:30:00,169.04,169.09,168.83,168.97,24540.0,159.8372,159.8845,159.6387,159.771,24540.0
2018-12-18 13:40:00,168.98,169.28,168.92,169.28,9768.0,159.7805,160.0642,159.7238,160.0642,9768.0
2018-12-18 13:50:00,169.27,169.29,168.5,168.81,24927.0,160.0547,160.0736,159.3266,159.6198,24927.0
2018-12-18 14:00:00,168.77,169.18,168.75,169.14,21070.0,159.5819,159.9696,159.563,159.9318,21070.0
2018-12-18 14:10:00,169.24,169.33,168.69,168.87,19457.0,160.0263,160.1114,159.5063,159.6765,19457.0
2018-12-18 14:20:00,168.94,169.16,168.76,169.03,21865.0,159.7427,159.9507,159.5725,159.8278,21865.0
2018-12-18 14:30:00,169.11,169.11,168.45,168.6,31100.0,159.9034,159.9034,159.2794,159.4212,31100.0
2018-12-18 14:40:00,168.66,168.66,167.72,167.96,32920.0,159.4779,159.4779,158.5891,158.816,32920.0
2018-12-18 14:50:00,168.01,168.07,166.17,167.61,49798.0,158.8633,158.92,157.1235,158.4851,49798.0
2018-12-18 15:00:00,167.66,167.91,167.27,167.57,48404.0,158.5324,158.7688,158.1636,158.4473,48404.0
2018-12-18 15:10:00,167.51,168.0,167.48,167.81,40058.0,158.3905,158.8539,158.3622,158.6742,40058.0
2018-12-18 15:20:00,167.79,168.0,167.46,167.6,35798.0,158.6553,158.8539,158.3433,158.4756,35798.0
2018-12-18 15:30:00,167.64,168.17,167.64,167.87,34342.0,158.5135,159.0146,158.5135,158.7309,34342.0
2018-12-18 15:40:00,167.81,168.71,167.69,168.64,62725.0,158.6742,159.5252,158.5607,159.459,62725.0
2018-12-18 15:50:00,168.65,168.68,167.98,168.01,161666.0,159.4685,159.4968,158.8349,158.8633,161666.0
2018-12-19 09:30:00,167.73,169.35,167.59,168.77,43803.0,158.5986,160.1304,158.4662,159.5819,43803.0
2018-12-19 09:40:00,168.86,169.5,168.81,169.39,23672.0,159.667,160.2722,159.6198,160.1682,23672.0
2018-12-19 09:50:00,169.35,170.07,168.33,168.89,23577.0,160.1304,160.8112,159.1659,159.6954,23577.0
2018-12-19 10:00:00,168.98,170.11,168.98,170.0,29718.0,159.7805,160.849,159.7805,160.745,29718.0
2018-12-19 10:10:00,170.05,170.44,169.91,170.03,20833.0,160.7923,161.161,160.6599,160.7733,20833.0
2018-12-19 10:20:00,169.97,170.32,169.91,170.25,23178.0,160.7166,161.0476,160.6599,160.9814,23178.0
2018-12-19 10:30:00,170.17,170.69,170.16,170.28,19993.0,160.9057,161.3974,160.8963,161.0097,19993.0
2018-12-19 10:40:00,170.38,170.38,169.88,169.96,12875.0,161.1043,161.1043,160.6315,160.7072,12875.0
2018-12-19 10:50:00,170.06,170.48,169.95,170.1,14120.0,160.8017,161.1988,160.6977,160.8395,14120.0
2018-12-19 11:00:00,170.11,170.34,169.92,170.12,27789.0,160.849,161.0665,160.6693,160.8584,27789.0
2018-12-19 11:10:00,170.12,170.28,169.83,169.99,22269.0,160.8584,161.0097,160.5842,160.7355,22269.0
2018-12-19 11:20:00,169.86,169.99,169.48,169.52,13846.0,160.6126,160.7355,160.2533,160.2911,13846.0
2018-12-19 11:30:00,169.49,169.53,169.09,169.14,15432.0,160.2627,160.3006,159.8845,159.9318,15432.0
2018-12-19 11:40:00,169.03,169.32,168.86,169.09,29717.0,159.8278,160.102,159.667,159.8845,29717.0
2018-12-19 11:50:00,169.04,169.38,169.01,169.38,39855.0,159.8372,160.1587,159.8089,160.1587,39855.0
2018-12-19 12:00:00,169.3,169.46,169.03,169.16,42060.0,160.0831,160.2344,159.8278,159.9507,42060.0
2018-12-19 12:10:00,169.16,169.21,168.84,168.96,15890.0,159.9507,159.998,159.6481,159.7616,15890.0
2018-12-19 12:20:00,169.01,169.62,169.01,169.44,21523.0,159.8089,160.3857,159.8089,160.2155,21523.0
2018-12-19 12:30:00,169.4,169.49,169.08,169.27,42918.0,160.1776,160.2627,159.8751,160.0547,42918.0
2018-12-19 12:40:00,169.27,169.89,169.22,169.61,56672.0,160.0547,160.641,160.0074,160.3762,56672.0
2018-12-19 12:50:00,169.62,169.69,169.19,169.21,9405.0,160.3857,160.4518,159.9791,159.998,9405.0
2018-12-19 13:00:00,169.19,169.28,168.91,169.11,21805.0,159.9791,160.0642,159.7143,159.9034,21805.0
2018-12-19 13:10:00,169.15,170.0,169.15,170.0,31494.0,159.9412,160.745,159.9412,160.745,31494.0
2018-12-19 13:20:00,170.0,170.03,169.12,169.22,43682.0,160.745,160.7733,159.9129,160.0074,43682.0
2018-12-19 13:30:00,169.23,169.26,168.83,169.13,13051.0,160.0169,160.0453,159.6387,159.9223,13051.0
2018-12-19 13:40:00,169.09,169.57,169.04,169.55,21822.0,159.8845,160.3384,159.8372,160.3195,21822.0
2018-12-19 13:50:00,169.47,170.65,169.09,170.65,37811.0,160.2438,161.3596,159.8845,161.3596,37811.0
2018-12-19 14:00:00,169.65,169.89,167.29,167.89,71773.0,160.414,160.641,158.1825,158.7498,71773.0
2018-12-19 14:10:00,167.9,168.42,167.18,168.17,94488.0,158.7593,159.251,158.0785,159.0146,94488.0
2018-12-19 14:20:00,168.06,168.68,167.69,168.5,18644.0,158.9106,159.4968,158.5607,159.3266,18644.0
2018-12-19 14:30:00,168.53,169.01,168.17,168.41,18816.0,159.355,159.8089,159.0146,159.2415,18816.0
2018-12-19 14:40:00,168.42,168.42,166.78,167.37,25650.0,159.251,159.251,157.7003,158.2582,25650.0
2018-12-19 14:50:00,167.37,167.37,166.41,166.92,195177.0,158.2582,158.2582,157.3504,157.8327,195177.0
2018-12-19 15:00:00,166.74,166.81,164.92,165.67,68270.0,157.6625,157.7286,155.9415,156.6507,68270.0
2018-12-19 15:10:00,165.63,166.66,165.2,166.12,70179.0,156.6129,157.5868,156.2063,157.0762,70179.0
2018-12-19 15:20:00,166.12,166.98,165.62,165.96,63335.0,157.0762,157.8894,156.6034,156.9249,63335.0
2018-12-19 15:30:00,165.95,166.5,165.92,166.17,72081.0,156.9155,157.4355,156.8871,157.1235,72081.0
2018-12-19 15:40:00,166.12,166.85,165.66,166.78,114401.0,157.0762,157.7665,156.6412,157.7003,114401.0
2018-12-19 15:50:00,166.78,167.06,166.62,167.0,181353.0,157.7003,157.965,157.549,157.9083,181353.0
2018-12-20 09:30:00,166.29,166.99,165.26,166.14,47354.0,157.237,157.8988,156.263,157.0951,47354.0
2018-12-20 09:40:00,166.0,166.2,165.55,165.8,109124.0,156.9627,157.1518,156.5372,156.7736,109124.0
2018-12-20 09:50:00,165.82,166.6,165.58,166.37,37292.0,156.7925,157.5301,156.5656,157.3126,37292.0
2018-12-20 10:00:00,166.43,166.83,165.92,166.7,23587.0,157.3693,157.7476,156.8871,157.6246,23587.0
2018-12-20 10:10:00,166.71,166.89,166.27,166.3,19742.0,157.6341,157.8043,157.218,157.2464,19742.0
2018-12-20 10:20:00,166.27,166.52,165.97,166.12,22217.0,157.218,157.4544,156.9344,157.0762,22217.0
2018-12-20 10:30:00,165.98,166.47,165.84,166.29,36957.0,156.9438,157.4072,156.8114,157.237,36957.0
2018-12-20 10:40:00,166.28,166.82,166.12,166.43,25381.0,157.2275,157.7381,157.0762,157.3693,25381.0
2018-12-20 10:50:00,166.4,167.25,166.29,167.08,41943.0,157.341,158.1447,157.237,157.9839,41943.0
2018-12-20 11:00:00,167.13,167.22,166.44,166.64,28447.0,158.0312,158.1163,157.3788,157.5679,28447.0
2018-12-20 11:10:00,166.6,166.77,166.22,166.43,64940.0,157.5301,157.6908,157.1708,157.3693,64940.0
2018-12-20 11:20:00,166.41,166.47,165.75,165.95,74066.0,157.3504,157.4072,156.7263,156.9155,74066.0
2018-12-20 11:30:00,165.89,166.1,165.6,165.6,45981.0,156.8587,157.0573,156.5845,156.5845,45981.0
2018-12-20 11:40:00,165.6,165.99,165.41,165.44,58163.0,156.5845,156.9533,156.4049,156.4332,58163.0
2018-12-20 11:50:00,165.5,166.4,165.25,165.84,83360.0,156.49,157.341,156.2536,156.8114,83360.0
2018-12-20 12:00:00,165.85,166.15,165.02,165.11,65122.0,156.8209,157.1046,156.0361,156.1212,65122.0
2018-12-20 12:10:00,165.06,165.62,164.93,165.62,73616.0,156.0739,156.6034,155.951,156.6034,73616.0
2018-12-20 12:20:00,165.72,166.17,165.37,166.13,35558.0,156.698,157.1235,156.367,157.0857,35558.0
2018-12-20 12:30:00,166.03,166.21,165.55,165.77,27343.0,156.9911,157.1613,156.5372,156.7453,27343.0
2018-12-20 12:40:00,165.7,165.93,165.49,165.91,32315.0,156.6791,156.8965,156.4805,156.8776,32315.0
2018-12-20 12:50:00,165.91,166.21,165.46,166.06,34681.0,156.8776,157.1613,156.4521,157.0195,34681.0
2018-12-20 13:00:00,166.0,166.02,165.54,165.68,24758.0,156.9627,156.9816,156.5278,156.6602,24758.0
2018-12-20 13:10:00,165.7,166.33,165.65,165.7,30050.0,156.6791,157.2748,156.6318,156.6791,30050.0
2018-12-20 13:20:00,165.73,166.18,165.64,165.86,26059.0,156.7074,157.1329,156.6223,156.8304,26059.0
2018-12-20 13:30:00,165.78,166.26,165.66,165.94,24279.0,156.7547,157.2086,156.6412,156.906,24279.0
2018-12-20 13:40:00,165.93,166.02,165.44,165.69,95249.0,156.8965,156.9816,156.4332,156.6696,95249.0
2018-12-20 13:50:00,165.66,165.74,165.34,165.35,56041.0,156.6412,156.7169,156.3387,156.3481,56041.0
2018-12-20 14:00:00,165.38,165.48,164.56,165.05,78214.0,156.3765,156.471,155.6011,156.0645,78214.0
2018-12-20 14:10:00,164.95,165.06,164.49,164.59,67362.0,155.9699,156.0739,155.5349,155.6295,67362.0
2018-12-20 14:20:00,164.66,165.77,164.6,165.77,56152.0,155.6957,156.7453,155.639,156.7453,56152.0
2018-12-20 14:30:00,165.77,166.13,165.34,165.34,37661.0,156.7453,157.0857,156.3387,156.3387,37661.0
2018-12-20 14:40:00,165.38,166.71,165.38,166.65,48807.0,156.3765,157.6341,156.3765,157.5774,48807.0
2018-12-20 14:50:00,166.55,166.55,165.33,165.54,30364.0,157.4828,157.4828,156.3292,156.5278,30364.0
2018-12-20 15:00:00,165.55,165.77,164.91,165.58,63060.0,156.5372,156.7453,155.9321,156.5656,63060.0
2018-12-20 15:10:00,165.54,165.88,165.32,165.32,23740.0,156.5278,156.8493,156.3198,156.3198,23740.0
2018-12-20 15:20:00,165.28,166.06,165.25,165.31,31339.0,156.2819,157.0195,156.2536,156.3103,31339.0
2018-12-20 15:30:00,165.4,165.7,165.29,165.49,44637.0,156.3954,156.6791,156.2914,156.4805,44637.0
2018-12-20 15:40:00,165.43,165.62,164.76,164.99,110680.0,156.4238,156.6034,155.7902,156.0077,110680.0
2018-12-20 15:50:00,164.92,165.61,164.79,165.56,244723.0,155.9415,156.594,155.8186,156.5467,244723.0
2018-12-21 09:30:00,165.56,166.78,165.2,166.38,410349.0,156.5467,157.7003,156.2063,157.3221,410349.0
2018-12-21 09:40:00,166.38,166.45,165.55,165.82,97048.0,157.3221,157.3882,156.5372,156.7925,97048.0
2018-12-21 09:50:00,165.76,166.08,165.52,165.69,39540.0,156.7358,157.0384,156.5089,156.6696,39540.0
2018-12-21 10:00:00,165.68,165.94,165.49,165.94,34986.0,156.6602,156.906,156.4805,156.906,34986.0
2018-12-21 10:10:00,166.04,168.18,166.04,168.15,54570.0,157.0006,159.0241,157.0006,158.9957,54570.0
2018-12-21 10:20:00,168.15,168.54,167.14,167.47,17803.0,158.9957,159.3645,158.0407,158.3527,17803.0
2018-12-21 10:30:00,167.47,167.57,166.69,166.77,23631.0,158.3527,158.4473,157.6152,157.6908,23631.0
2018-12-21 10:40:00,166.77,166.77,165.98,165.98,18465.0,157.6908,157.6908,156.9438,156.9438,18465.0
2018-12-21 10:50:00,165.98,166.21,165.7,165.78,26580.0,156.9438,157.1613,156.6791,156.7547,26580.0
2018-12-21 11:00:00,165.74,166.13,165.41,165.52,82530.0,156.7169,157.0857,156.4049,156.5089,82530.0
2018-12-21 11:10:00,165.55,166.03,165.48,165.85,35450.0,156.5372,156.9911,156.471,156.8209,35450.0
2018-12-21 11:20:00,165.73,165.85,165.29,165.85,55625.0,156.7074,156.8209,156.2914,156.8209,55625.0
2018-12-21 11:30:00,165.89,165.89,165.49,165.6,39675.0,156.8587,156.8587,156.4805,156.5845,39675.0
2018-12-21 11:40:00,165.6,165.78,165.41,165.45,58124.0,156.5845,156.7547,156.4049,156.4427,58124.0
2018-12-21 11:50:00,165.5,165.76,164.82,165.33,97603.0,156.49,156.7358,155.847,156.3292,97603.0
2018-12-21 12:00:00,165.36,165.55,164.95,165.0,32800.0,156.3576,156.5372,155.9699,156.0172,32800.0
2018-12-21 12:10:00,164.97,165.19,164.8,165.04,82609.0,155.9888,156.1968,155.8281,156.055,82609.0
2018-12-21 12:20:00,165.03,165.31,164.6,164.66,46077.0,156.0455,156.3103,155.639,155.6957,46077.0
2018-12-21 12:30:00,164.63,165.27,164.19,165.06,49780.0,155.6673,156.2725,155.2513,156.0739,49780.0
2018-12-21 12:40:00,165.07,165.41,164.89,165.03,24081.0,156.0834,156.4049,155.9132,156.0455,24081.0
2018-12-21 12:50:00,165.0,165.0,164.16,164.23,81906.0,156.0172,156.0172,155.2229,155.2891,81906.0
2018-12-21 13:00:00,164.27,164.49,163.87,164.28,51247.0,155.3269,155.5349,154.9487,155.3364,51247.0
2018-12-21 13:10:00,164.23,164.4,163.93,163.95,25310.0,155.2891,155.4498,155.0054,155.0243,25310.0
2018-12-21 13:20:00,163.95,164.42,163.86,164.01,21139.0,155.0243,155.4688,154.9392,155.0811,21139.0
2018-12-21 13:30:00,163.99,164.27,163.89,164.03,32180.0,155.0622,155.3269,154.9676,155.1,32180.0
2018-12-21 13:40:00,164.1,164.26,163.88,163.89,52317.0,155.1662,155.3175,154.9582,154.9676,52317.0
2018-12-21 13:50:00,163.93,164.12,163.67,163.86,78083.0,155.0054,155.1851,154.7596,154.9392,78083.0
2018-12-21 14:00:00,163.82,164.08,163.5,163.62,46560.0,154.9014,155.1473,154.5988,154.7123,46560.0
2018-12-21 14:10:00,163.63,163.89,163.03,163.19,40970.0,154.7218,154.9676,154.1544,154.3057,40970.0
2018-12-21 14:20:00,163.27,163.62,163.09,163.34,45859.0,154.3814,154.7123,154.2112,154.4476,45859.0
2018-12-21 14:30:00,163.29,163.38,162.74,162.84,32624.0,154.4003,154.4854,153.8802,153.9748,32624.0
2018-12-21 14:40:00,162.71,162.88,162.37,162.51,28193.0,153.8519,154.0126,153.5304,153.6627,28193.0
2018-12-21 14:50:00,162.46,163.06,162.14,162.44,35540.0,153.6155,154.1828,153.3129,153.5965,35540.0
2018-12-21 15:00:00,162.48,162.79,162.37,162.54,58698.0,153.6344,153.9275,153.5304,153.6911,58698.0
2018-12-21 15:10:00,162.51,162.58,162.15,162.26,74161.0,153.6627,153.7289,153.3223,153.4263,74161.0
2018-12-21 15:20:00,162.3,162.62,161.99,162.0,85266.0,153.4642,153.7667,153.171,153.1805,85266.0
2018-12-21 15:30:00,161.99,162.52,161.72,161.75,109114.0,153.171,153.6722,152.9157,152.9441,109114.0
2018-12-21 15:40:00,161.72,162.67,161.7,162.05,128552.0,152.9157,153.814,152.8968,153.2278,128552.0
2018-12-21 15:50:00,162.05,162.19,161.6,161.65,192747.0,153.2278,153.3602,152.8023,152.8496,192747.0
2018-12-24 09:30:00,160.8,160.92,159.78,159.87,77323.0,152.0458,152.1593,151.0814,151.1665,77323.0
2018-12-24 09:40:00,159.79,160.06,159.13,159.52,207986.0,151.0908,151.3461,150.4668,150.8355,207986.0
2018-12-24 09:50:00,159.38,159.49,158.48,159.09,129771.0,150.7031,150.8072,149.8521,150.4289,129771.0
2018-12-24 10:00:00,159.05,159.45,158.49,159.3,151132.0,150.3911,150.7693,149.8616,150.6275,151132.0
2018-12-24 10:10:00,159.26,159.65,158.79,159.28,93171.0,150.5897,150.9584,150.1453,150.6086,93171.0
2018-12-24 10:20:00,159.21,159.59,158.76,159.37,54778.0,150.5424,150.9017,150.1169,150.6937,54778.0
2018-12-24 10:30:00,159.38,160.1,159.35,159.89,15956.0,150.7031,151.3839,150.6748,151.1854,15956.0
2018-12-24 10:40:00,159.91,160.64,159.91,160.19,23230.0,151.2043,151.8945,151.2043,151.469,23230.0
2018-12-24 10:50:00,160.15,160.15,159.5,159.76,22470.0,151.4312,151.4312,150.8166,151.0625,22470.0
2018-12-24 11:00:00,159.8,160.07,159.32,159.45,106989.0,151.1003,151.3556,150.6464,150.7693,106989.0
2018-12-24 11:10:00,159.54,159.6,158.98,159.16,23739.0,150.8544,150.9112,150.3249,150.4951,23739.0
2018-12-24 11:20:00,159.14,159.44,158.88,159.31,30903.0,150.4762,150.7599,150.2304,150.637,30903.0
2018-12-24 11:30:00,159.25,159.41,158.92,159.33,25590.0,150.5802,150.7315,150.2682,150.6559,25590.0
2018-12-24 11:40:00,159.38,159.55,158.97,159.4,67638.0,150.7031,150.8639,150.3155,150.7221,67638.0
2018-12-24 11:50:00,159.4,159.77,159.0,159.43,49961.0,150.7221,151.0719,150.3438,150.7504,49961.0
2018-12-24 12:00:00,159.41,159.75,159.31,159.32,27599.0,150.7315,151.053,150.637,150.6464,27599.0
2018-12-24 12:10:00,159.33,159.52,159.0,159.04,26008.0,150.6559,150.8355,150.3438,150.3816,26008.0
2018-12-24 12:20:00,159.03,159.66,158.95,159.26,80638.0,150.3722,150.9679,150.2965,150.5897,80638.0
2018-12-24 12:30:00,159.26,159.48,159.03,159.23,81369.0,150.5897,150.7977,150.3722,150.5613,81369.0
2018-12-24 12:40:00,159.23,159.39,158.95,159.33,164690.0,150.5613,150.7126,150.2965,150.6559,164690.0
2018-12-24 12:50:00,159.32,159.33,158.84,159.0,168407.0,150.6464,150.6559,150.1925,150.3438,168407.0
2018-12-26 09:30:00,159.48,160.92,159.48,160.34,36174.0,150.7977,152.1593,150.7977,151.6109,36174.0
2018-12-26 09:40:00,160.23,160.45,159.7,160.19,14580.0,151.5069,151.7149,151.0057,151.469,14580.0
2018-12-26 09:50:00,160.09,160.11,159.5,159.52,82470.0,151.3745,151.3934,150.8166,150.8355,82470.0
2018-12-26 10:00:00,159.45,159.57,158.72,159.27,75490.0,150.7693,150.8828,150.0791,150.5991,75490.0
2018-12-26 10:10:00,159.23,159.35,158.06,158.31,62073.0,150.5613,150.6748,149.455,149.6914,62073.0
2018-12-26 10:20:00,158.31,159.15,158.06,158.81,58404.0,149.6914,150.4857,149.455,150.1642,58404.0
2018-12-26 10:30:00,158.75,159.08,157.88,157.92,23226.0,150.1074,150.4195,149.2848,149.3226,23226.0
2018-12-26 10:40:00,157.94,158.17,157.59,157.59,25656.0,149.3415,149.559,149.0106,149.0106,25656.0
2018-12-26 10:50:00,157.61,157.91,156.8,156.8,31077.0,149.0295,149.3132,148.2636,148.2636,31077.0
2018-12-26 11:00:00,156.92,157.62,156.68,157.36,32383.0,148.3771,149.039,148.1501,148.7931,32383.0
2018-12-26 11:10:00,157.36,157.91,157.25,157.74,29067.0,148.7931,149.3132,148.6891,149.1524,29067.0
2018-12-26 11:20:00,157.69,157.9,157.28,157.63,56097.0,149.1051,149.3037,148.7175,149.0484,56097.0
2018-12-26 11:30:00,157.64,158.02,157.2,157.98,33214.0,149.0579,149.4172,148.6418,149.3794,33214.0
2018-12-26 11:40:00,158.06,158.48,157.86,158.48,18156.0,149.455,149.8521,149.2659,149.8521,18156.0
2018-12-26 11:50:00,158.44,159.32,158.31,159.27,18598.0,149.8143,150.6464,149.6914,150.5991,18598.0
2018-12-26 12:00:00,159.29,159.8,159.2,159.75,12805.0,150.618,151.1003,150.5329,151.053,12805.0
2018-12-26 12:10:00,159.75,160.51,159.71,160.1,19293.0,151.053,151.7716,151.0152,151.3839,19293.0
2018-12-26 12:20:00,160.18,160.25,159.7,159.91,14350.0,151.4596,151.5258,151.0057,151.2043,14350.0
2018-12-26 12:30:00,159.85,160.59,159.73,160.39,12244.0,151.1476,151.8473,151.0341,151.6582,12244.0
2018-12-26 12:40:00,160.41,161.01,160.3,160.59,20333.0,151.6771,152.2444,151.5731,151.8473,20333.0
2018-12-26 12:50:00,160.67,160.95,160.5,160.79,13266.0,151.9229,152.1877,151.7622,152.0364,13266.0
2018-12-26 13:00:00,160.86,161.01,160.22,160.44,12372.0,152.1026,152.2444,151.4974,151.7054,12372.0
2018-12-26 13:10:00,160.47,160.47,159.61,159.65,31945.0,151.7338,151.7338,150.9206,150.9584,31945.0
2018-12-26 13:20:00,159.68,159.99,159.65,159.79,34137.0,150.9868,151.2799,150.9584,151.0908,34137.0
2018-12-26 13:30:00,159.83,160.47,159.77,160.47,21205.0,151.1286,151.7338,151.0719,151.7338,21205.0
2018-12-26 13:40:00,160.52,160.69,160.49,160.62,22361.0,151.7811,151.9418,151.7527,151.8756,22361.0
2018-12-26 13:50:00,160.65,161.43,160.65,161.42,24233.0,151.904,152.6415,151.904,152.6321,24233.0
2018-12-26 14:00:00,161.45,161.47,160.9,160.97,32447.0,152.6604,152.6794,152.1404,152.2066,32447.0
2018-12-26 14:10:00,161.01,161.19,160.49,160.62,23408.0,152.2444,152.4146,151.7527,151.8756,23408.0
2018-12-26 14:20:00,160.72,160.74,160.37,160.62,19821.0,151.9702,151.9891,151.6392,151.8756,19821.0
2018-12-26 14:30:00,160.56,161.11,160.53,161.11,31609.0,151.8189,152.339,151.7905,152.339,31609.0
2018-12-26 14:40:00,161.11,161.24,160.67,160.87,24682.0,152.339,152.4619,151.9229,152.112,24682.0
2018-12-26 14:50:00,160.89,161.77,160.86,161.77,25067.0,152.1309,152.963,152.1026,152.963,25067.0
2018-12-26 15:00:00,161.68,162.07,161.57,161.87,21489.0,152.8779,153.2467,152.7739,153.0576,21489.0
2018-12-26 15:10:00,161.82,162.27,161.79,161.94,26782.0,153.0103,153.4358,152.9819,153.1238,26782.0
2018-12-26 15:20:00,161.94,162.67,161.94,162.62,28214.0,153.1238,153.814,153.1238,153.7667,28214.0
2018-12-26 15:30:00,162.61,163.5,162.55,163.47,45015.0,153.7573,154.5988,153.7006,154.5705,45015.0
2018-12-26 15:40:00,163.49,164.43,163.44,163.83,59726.0,154.5894,155.4782,154.5421,154.9109,59726.0
2018-12-26 15:50:00,163.84,164.96,163.77,164.93,107016.0,154.9203,155.9794,154.8541,155.951,107016.0
2018-12-27 09:30:00,163.01,164.03,161.97,163.53,32186.0,154.1355,155.1,153.1521,154.6272,32186.0
2018-12-27 09:40:00,163.65,163.93,163.26,163.36,26240.0,154.7407,155.0054,154.3719,154.4665,26240.0
2018-12-27 09:50:00,163.27,163.62,162.78,163.41,11918.0,154.3814,154.7123,153.918,154.5137,11918.0
2018-12-27 10:00:00,163.4,164.25,162.83,162.94,23350.0,154.5043,155.308,153.9653,154.0693,23350.0
2018-12-27 10:10:00,162.95,163.61,162.76,162.76,22457.0,154.0788,154.7029,153.8991,153.8991,22457.0
2018-12-27 10:20:00,162.79,163.35,162.54,163.27,15285.0,153.9275,154.457,153.6911,154.3814,15285.0
2018-12-27 10:30:00,163.35,164.49,163.0,163.96,24106.0,154.457,155.5349,154.1261,155.0338,24106.0
2018-12-27 10:40:00,163.95,164.65,163.75,164.22,21804.0,155.0243,155.6862,154.8352,155.2796,21804.0
2018-12-27 10:50:00,164.26,164.37,163.92,163.99,22862.0,155.3175,155.4215,154.996,155.0622,22862.0
2018-12-27 11:00:00,163.9,164.12,163.62,163.89,16943.0,154.9771,155.1851,154.7123,154.9676,16943.0
2018-12-27 11:10:00,163.87,164.27,163.65,164.27,15496.0,154.9487,155.3269,154.7407,155.3269,15496.0
2018-12-27 11:20:00,164.36,165.35,164.33,165.12,8950.0,155.412,156.3481,155.3837,156.1306,8950.0
2018-12-27 11:30:00,165.24,165.7,164.94,165.28,11868.0,156.2441,156.6791,155.9604,156.2819,11868.0
2018-12-27 11:40:00,165.3,165.3,164.47,164.58,16522.0,156.3008,156.3008,155.516,155.62,16522.0
2018-12-27 11:50:00,164.64,165.06,164.63,164.94,18870.0,155.6768,156.0739,155.6673,155.9604,18870.0
2018-12-27 12:00:00,164.85,165.05,164.29,164.47,17738.0,155.8753,156.0645,155.3458,155.516,17738.0
2018-12-27 12:10:00,164.41,165.09,164.28,164.99,10547.0,155.4593,156.1023,155.3364,156.0077,10547.0
2018-12-27 12:20:00,164.92,165.1,163.92,164.14,12429.0,155.9415,156.1117,154.996,155.204,12429.0
2018-12-27 12:30:00,164.13,164.19,163.65,163.86,34840.0,155.1945,155.2513,154.7407,154.9392,34840.0
2018-12-27 12:40:00,163.89,164.19,163.66,163.96,21133.0,154.9676,155.2513,154.7501,155.0338,21133.0
2018-12-27 12:50:00,163.91,164.26,163.65,164.05,13500.0,154.9865,155.3175,154.7407,155.1189,13500.0
2018-12-27 13:00:00,164.14,164.54,164.0,164.48,15413.0,155.204,155.5822,155.0716,155.5255,15413.0
2018-12-27 13:10:00,164.48,164.58,163.99,164.03,23053.0,155.5255,155.62,155.0622,155.1,23053.0
2018-12-27 13:20:00,164.07,164.27,163.83,164.0,11086.0,155.1378,155.3269,154.9109,155.0716,11086.0
2018-12-27 13:30:00,164.09,164.26,164.0,164.01,12953.0,155.1567,155.3175,155.0716,155.0811,12953.0
2018-12-27 13:40:00,164.0,164.11,163.23,163.36,23114.0,155.0716,155.1756,154.3435,154.4665,23114.0
2018-12-27 13:50:00,163.31,164.03,163.3,163.98,32591.0,154.4192,155.1,154.4097,155.0527,32591.0
2018-12-27 14:00:00,163.96,164.25,163.64,163.7,26574.0,155.0338,155.308,154.7312,154.788,26574.0
2018-12-27 14:10:00,163.67,163.67,163.21,163.26,23246.0,154.7596,154.7596,154.3246,154.3719,23246.0
2018-12-27 14:20:00,163.26,163.98,163.25,163.95,26439.0,154.3719,155.0527,154.3625,155.0243,26439.0
2018-12-27 14:30:00,163.97,164.07,163.47,163.99,23797.0,155.0433,155.1378,154.5705,155.0622,23797.0
2018-12-27 14:40:00,163.99,165.05,163.99,164.6,31682.0,155.0622,156.0645,155.0622,155.639,31682.0
2018-12-27 14:50:00,164.52,165.24,164.38,165.14,31689.0,155.5633,156.2441,155.4309,156.1496,31689.0
2018-12-27 15:00:00,165.15,165.3,164.64,165.18,21961.0,156.159,156.3008,155.6768,156.1874,21961.0
2018-12-27 15:10:00,165.15,166.01,165.01,165.69,32930.0,156.159,156.9722,156.0266,156.6696,32930.0
2018-12-27 15:20:00,165.7,166.95,165.7,166.83,29617.0,156.6791,157.861,156.6791,157.7476,29617.0
2018-12-27 15:30:00,166.93,167.84,166.33,167.74,45004.0,157.8421,158.7026,157.2748,158.608,45004.0
2018-12-27 15:40:00,167.74,168.74,167.7,168.19,58776.0,158.608,159.5536,158.5702,159.0335,58776.0
2018-12-27 15:50:00,168.18,169.17,167.39,169.17,118269.0,159.0241,159.9602,158.2771,159.9602,118269.0
2018-12-28 09:30:00,169.51,170.1,168.33,169.47,27287.0,160.2816,160.8395,159.1659,160.2438,27287.0
2018-12-28 09:40:00,169.27,169.59,168.15,169.03,19356.0,160.0547,160.3573,158.9957,159.8278,19356.0
2018-12-28 09:50:00,169.0,169.38,168.5,169.38,10192.0,159.7994,160.1587,159.3266,160.1587,10192.0
2018-12-28 10:00:00,169.03,169.38,168.32,168.32,9885.0,159.8278,160.1587,159.1564,159.1564,9885.0
2018-12-28 10:10:00,168.22,168.54,167.69,168.2,9696.0,159.0619,159.3645,158.5607,159.043,9696.0
2018-12-28 10:20:00,168.4,168.4,166.96,166.96,13384.0,159.2321,159.2321,157.8705,157.8705,13384.0
2018-12-28 10:30:00,166.93,167.44,166.42,166.66,29359.0,157.8421,158.3243,157.3599,157.5868,29359.0
2018-12-28 10:40:00,166.78,167.39,166.73,167.31,20522.0,157.7003,158.2771,157.653,158.2014,20522.0
2018-12-28 10:50:00,167.39,168.26,167.38,167.66,13622.0,158.2771,159.0997,158.2676,158.5324,13622.0
2018-12-28 11:00:00,167.56,168.03,167.34,167.74,27046.0,158.4378,158.8822,158.2298,158.608,27046.0
2018-12-28 11:10:00,167.83,168.77,167.81,168.21,13983.0,158.6931,159.5819,158.6742,159.0524,13983.0
2018-12-28 11:20:00,168.15,168.22,167.7,167.98,13521.0,158.9957,159.0619,158.5702,158.8349,13521.0
2018-12-28 11:30:00,167.93,168.83,167.74,168.67,15055.0,158.7877,159.6387,158.608,159.4874,15055.0
2018-12-28 11:40:00,168.74,168.74,167.95,168.12,15099.0,159.5536,159.5536,158.8066,158.9673,15099.0
2018-12-28 11:50:00,168.07,168.51,168.01,168.39,11145.0,158.92,159.3361,158.8633,159.2226,11145.0
2018-12-28 12:00:00,168.54,169.26,168.52,169.06,8576.0,159.3645,160.0453,159.3455,159.8561,8576.0
2018-12-28 12:10:00,169.02,169.07,168.28,168.41,21007.0,159.8183,159.8656,159.1186,159.2415,21007.0
2018-12-28 12:20:00,168.47,169.06,168.42,168.84,20628.0,159.2983,159.8561,159.251,159.6481,20628.0
2018-12-28 12:30:00,168.92,169.12,168.75,169.04,10753.0,159.7238,159.9129,159.563,159.8372,10753.0
2018-12-28 12:40:00,169.15,169.19,168.69,168.76,8153.0,159.9412,159.9791,159.5063,159.5725,8153.0
2018-12-28 12:50:00,168.8,168.85,168.24,168.44,10780.0,159.6103,159.6576,159.0808,159.2699,10780.0
2018-12-28 13:00:00,168.42,168.87,168.42,168.87,9438.0,159.251,159.6765,159.251,159.6765,9438.0
2018-12-28 13:10:00,168.85,169.09,168.54,168.54,11435.0,159.6576,159.8845,159.3645,159.3645,11435.0
2018-12-28 13:20:00,168.53,168.64,168.1,168.13,13626.0,159.355,159.459,158.9484,158.9768,13626.0
2018-12-28 13:30:00,168.1,168.42,167.78,168.42,11222.0,158.9484,159.251,158.6458,159.251,11222.0
2018-12-28 13:40:00,168.33,168.81,168.32,168.69,13893.0,159.1659,159.6198,159.1564,159.5063,13893.0
2018-12-28 13:50:00,168.68,168.95,168.49,168.89,13476.0,159.4968,159.7521,159.3172,159.6954,13476.0
2018-12-28 14:00:00,168.98,169.33,168.95,169.19,11156.0,159.7805,160.1114,159.7521,159.9791,11156.0
2018-12-28 14:10:00,169.14,169.54,169.03,169.14,12690.0,159.9318,160.31,159.8278,159.9318,12690.0
2018-12-28 14:20:00,169.21,169.34,168.87,169.08,11672.0,159.998,160.1209,159.6765,159.8751,11672.0
2018-12-28 14:30:00,169.08,169.54,169.0,169.51,32350.0,159.8751,160.31,159.7994,160.2816,32350.0
2018-12-28 14:40:00,169.45,169.91,169.3,169.87,25254.0,160.2249,160.6599,160.0831,160.6221,25254.0
2018-12-28 14:50:00,169.86,170.55,169.85,170.4,45202.0,160.6126,161.265,160.6031,161.1232,45202.0
2018-12-28 15:00:00,170.39,170.6,169.04,169.27,23327.0,161.1137,161.3123,159.8372,160.0547,23327.0
2018-12-28 15:10:00,169.26,169.3,168.65,168.69,17345.0,160.0453,160.0831,159.4685,159.5063,17345.0
2018-12-28 15:20:00,168.63,168.66,167.48,167.86,24047.0,159.4496,159.4779,158.3622,158.7215,24047.0
2018-12-28 15:30:00,167.83,168.4,167.49,167.86,38352.0,158.6931,159.2321,158.3716,158.7215,38352.0
2018-12-28 15:40:00,167.84,168.24,167.67,168.01,35761.0,158.7026,159.0808,158.5418,158.8633,35761.0
2018-12-28 15:50:00,167.99,168.62,167.67,168.33,59232.0,158.8444,159.4401,158.5418,159.1659,59232.0
2018-12-31 09:30:00,169.12,170.2,168.92,170.13,16261.0,159.9129,160.9341,159.7238,160.8679,16261.0
2018-12-31 09:40:00,170.15,170.19,169.33,169.38,14760.0,160.8868,160.9246,160.1114,160.1587,14760.0
2018-12-31 09:50:00,169.48,169.83,169.11,169.8,18099.0,160.2533,160.5842,159.9034,160.5559,18099.0
2018-12-31 10:00:00,169.8,170.1,169.4,169.5,20656.0,160.5559,160.8395,160.1776,160.2722,20656.0
2018-12-31 10:10:00,169.41,170.02,169.15,169.29,12247.0,160.1871,160.7639,159.9412,160.0736,12247.0
2018-12-31 10:20:00,169.31,169.55,169.09,169.24,10440.0,160.0925,160.3195,159.8845,160.0263,10440.0
2018-12-31 10:30:00,169.21,169.21,168.81,168.91,12170.0,159.998,159.998,159.6198,159.7143,12170.0
2018-12-31 10:40:00,168.87,169.55,168.87,169.24,11633.0,159.6765,160.3195,159.6765,160.0263,11633.0
2018-12-31 10:50:00,169.2,169.2,168.97,169.15,7825.0,159.9885,159.9885,159.771,159.9412,7825.0
2018-12-31 11:00:00,169.11,169.53,169.01,169.49,8203.0,159.9034,160.3006,159.8089,160.2627,8203.0
2018-12-31 11:10:00,169.45,169.6,169.24,169.37,11776.0,160.2249,160.3667,160.0263,160.1493,11776.0
2018-12-31 11:20:00,169.45,169.74,169.06,169.66,13543.0,160.2249,160.4991,159.8561,160.4235,13543.0
2018-12-31 11:30:00,169.6,169.88,168.96,169.49,18440.0,160.3667,160.6315,159.7616,160.2627,18440.0
2018-12-31 11:40:00,169.46,169.63,169.13,169.63,6270.0,160.2344,160.3951,159.9223,160.3951,6270.0
2018-12-31 11:50:00,169.69,170.04,169.56,170.02,10025.0,160.4518,160.7828,160.3289,160.7639,10025.0
2018-12-31 12:00:00,170.14,170.25,169.99,170.17,17128.0,160.8774,160.9814,160.7355,160.9057,17128.0
2018-12-31 12:10:00,170.12,170.4,169.85,169.85,10752.0,160.8584,161.1232,160.6031,160.6031,10752.0
2018-12-31 12:20:00,169.86,170.09,169.8,169.96,8327.0,160.6126,160.8301,160.5559,160.7072,8327.0
2018-12-31 12:30:00,169.99,170.35,169.91,170.22,6536.0,160.7355,161.0759,160.6599,160.953,6536.0
2018-12-31 12:40:00,170.24,170.45,170.19,170.45,8768.0,160.9719,161.1705,160.9246,161.1705,8768.0
2018-12-31 12:50:00,170.44,170.56,170.28,170.53,11101.0,161.161,161.2745,161.0097,161.2461,11101.0
2018-12-31 13:00:00,170.58,170.67,170.4,170.44,8887.0,161.2934,161.3785,161.1232,161.161,8887.0
2018-12-31 13:10:00,170.4,170.72,170.3,170.53,9029.0,161.1232,161.4258,161.0286,161.2461,9029.0
2018-12-31 13:20:00,170.54,170.72,170.47,170.63,4550.0,161.2556,161.4258,161.1894,161.3407,4550.0
2018-12-31 13:30:00,170.68,170.68,169.92,169.95,15342.0,161.388,161.388,160.6693,160.6977,15342.0
2018-12-31 13:40:00,169.99,170.17,169.59,169.66,6639.0,160.7355,160.9057,160.3573,160.4235,6639.0
2018-12-31 13:50:00,169.72,169.72,169.24,169.24,6630.0,160.4802,160.4802,160.0263,160.0263,6630.0
2018-12-31 14:00:00,169.18,169.35,168.99,169.17,5400.0,159.9696,160.1304,159.79,159.9602,5400.0
2018-12-31 14:10:00,169.16,169.31,168.78,169.31,9235.0,159.9507,160.0925,159.5914,160.0925,9235.0
2018-12-31 14:20:00,169.29,169.29,168.58,168.68,5791.0,160.0736,160.0736,159.4023,159.4968,5791.0
2018-12-31 14:30:00,168.67,168.76,168.41,168.71,6190.0,159.4874,159.5725,159.2415,159.5252,6190.0
2018-12-31 14:40:00,168.76,169.21,168.71,169.05,8880.0,159.5725,159.998,159.5252,159.8467,8880.0
2018-12-31 14:50:00,169.04,169.39,168.9,168.97,10991.0,159.8372,160.1682,159.7049,159.771,10991.0
2018-12-31 15:00:00,168.94,169.43,168.91,169.0,15873.0,159.7427,160.206,159.7143,159.7994,15873.0
2018-12-31 15:10:00,168.92,169.29,168.91,169.27,16425.0,159.7238,160.0736,159.7143,160.0547,16425.0
2018-12-31 15:20:00,169.27,169.45,168.84,169.35,20289.0,160.0547,160.2249,159.6481,160.1304,20289.0
2018-12-31 15:30:00,169.33,169.89,169.32,169.61,17900.0,160.1114,160.641,160.102,160.3762,17900.0
2018-12-31 15:40:00,169.64,169.8,169.15,169.25,15948.0,160.4046,160.5559,159.9412,160.0358,15948.0
2018-12-31 15:50:00,169.26,169.98,168.62,169.95,69356.0,160.0453,160.7261,159.4401,160.6977,69356.0
2019-01-02 09:30:00,169.27,169.27,167.0,168.35,51901.0,160.0547,160.0547,157.9083,159.1848,51901.0
2019-01-02 09:40:00,168.35,169.58,168.02,169.36,25574.0,159.1848,160.3478,158.8728,160.1398,25574.0
2019-01-02 09:50:00,169.43,170.26,169.26,170.25,36275.0,160.206,160.9908,160.0453,160.9814,36275.0
2019-01-02 10:00:00,170.16,171.09,169.73,171.04,33834.0,160.8963,161.7756,160.4897,161.7284,33834.0
2019-01-02 10:10:00,171.11,171.27,170.21,170.21,42176.0,161.7945,161.9458,160.9435,160.9435,42176.0
2019-01-02 10:20:00,170.12,170.66,169.86,169.86,21820.0,160.8584,161.369,160.6126,160.6126,21820.0
2019-01-02 10:30:00,169.89,170.17,169.79,170.06,29750.0,160.641,160.9057,160.5464,160.8017,29750.0
2019-01-02 10:40:00,170.13,170.53,169.88,169.88,23780.0,160.8679,161.2461,160.6315,160.6315,23780.0
2019-01-02 10:50:00,169.82,170.63,169.8,169.98,21231.0,160.5748,161.3407,160.5559,160.7261,21231.0
2019-01-02 11:00:00,170.02,170.57,169.95,170.4,22911.0,160.7639,161.2839,160.6977,161.1232,22911.0
2019-01-02 11:10:00,170.37,170.69,170.2,170.69,25504.0,161.0948,161.3974,160.9341,161.3974,25504.0
2019-01-02 11:20:00,170.65,170.78,169.89,170.02,30873.0,161.3596,161.4825,160.641,160.7639,30873.0
2019-01-02 11:30:00,170.05,170.1,169.57,169.77,18051.0,160.7923,160.8395,160.3384,160.5275,18051.0
2019-01-02 11:40:00,169.76,170.18,169.6,169.92,13090.0,160.518,160.9152,160.3667,160.6693,13090.0
2019-01-02 11:50:00,169.92,169.92,168.88,168.89,8843.0,160.6693,160.6693,159.6859,159.6954,8843.0
2019-01-02 12:00:00,168.82,169.33,168.72,169.22,14308.0,159.6292,160.1114,159.5347,160.0074,14308.0
2019-01-02 12:10:00,169.14,169.42,169.14,169.24,3518.0,159.9318,160.1965,159.9318,160.0263,3518.0
2019-01-02 12:20:00,169.12,169.26,169.02,169.24,7965.0,159.9129,160.0453,159.8183,160.0263,7965.0
2019-01-02 12:30:00,169.31,169.95,169.15,169.77,6567.0,160.0925,160.6977,159.9412,160.5275,6567.0
2019-01-02 12:40:00,169.77,170.02,169.57,169.86,12480.0,160.5275,160.7639,160.3384,160.6126,12480.0
2019-01-02 12:50:00,169.89,170.19,169.83,169.98,11209.0,160.641,160.9246,160.5842,160.7261,11209.0
2019-01-02 13:00:00,169.89,170.21,169.88,169.88,13234.0,160.641,160.9435,160.6315,160.6315,13234.0
2019-01-02 13:10:00,169.97,170.03,169.73,170.0,13988.0,160.7166,160.7733,160.4897,160.745,13988.0
2019-01-02 13:20:00,170.0,170.06,169.75,169.75,16525.0,160.745,160.8017,160.5086,160.5086,16525.0
2019-01-02 13:30:00,169.87,170.09,169.69,169.83,7967.0,160.6221,160.8301,160.4518,160.5842,7967.0
2019-01-02 13:40:00,169.78,170.05,169.7,169.92,15802.0,160.5369,160.7923,160.4613,160.6693,15802.0
2019-01-02 13:50:00,169.87,170.03,169.77,169.96,11378.0,160.6221,160.7733,160.5275,160.7072,11378.0
2019-01-02 14:00:00,169.91,169.91,169.39,169.44,6063.0,160.6599,160.6599,160.1682,160.2155,6063.0
2019-01-02 14:10:00,169.5,169.51,169.13,169.25,5641.0,160.2722,160.2816,159.9223,160.0358,5641.0
2019-01-02 14:20:00,169.2,169.58,169.14,169.25,7241.0,159.9885,160.3478,159.9318,160.0358,7241.0
2019-01-02 14:30:00,169.33,169.76,169.22,169.54,11931.0,160.1114,160.518,160.0074,160.31,11931.0
2019-01-02 14:40:00,169.59,169.7,169.21,169.7,7664.0,160.3573,160.4613,159.998,160.4613,7664.0
2019-01-02 14:50:00,169.67,169.76,169.14,169.19,7460.0,160.4329,160.518,159.9318,159.9791,7460.0
2019-01-02 15:00:00,169.19,169.52,168.94,169.21,26570.0,159.9791,160.2911,159.7427,159.998,26570.0
2019-01-02 15:10:00,169.21,169.5,168.92,169.06,48421.0,159.998,160.2722,159.7238,159.8561,48421.0
2019-01-02 15:20:00,169.13,169.73,169.03,169.59,69895.0,159.9223,160.4897,159.8278,160.3573,69895.0
2019-01-02 15:30:00,169.55,169.73,169.2,169.36,48159.0,160.3195,160.4897,159.9885,160.1398,48159.0
2019-01-02 15:40:00,169.36,169.62,169.22,169.34,39233.0,160.1398,160.3857,160.0074,160.1209,39233.0
2019-01-02 15:50:00,169.34,169.95,169.34,169.9,93723.0,160.1209,160.6977,160.1209,160.6504,93723.0
2019-01-03 09:30:00,169.29,169.4,168.08,168.68,37955.0,160.0736,160.1776,158.9295,159.4968,37955.0
2019-01-03 09:40:00,168.63,169.0,167.92,168.01,20034.0,159.4496,159.7994,158.7782,158.8633,20034.0
2019-01-03 09:50:00,167.93,168.37,167.57,167.89,15062.0,158.7877,159.2037,158.4473,158.7498,15062.0
2019-01-03 10:00:00,167.84,167.84,166.5,166.5,20818.0,158.7026,158.7026,157.4355,157.4355,20818.0
2019-01-03 10:10:00,166.49,166.78,166.36,166.62,33038.0,157.4261,157.7003,157.3031,157.549,33038.0
2019-01-03 10:20:00,166.6,167.07,166.43,166.95,32258.0,157.5301,157.9745,157.3693,157.861,32258.0
2019-01-03 10:30:00,166.87,166.93,165.93,166.22,40055.0,157.7854,157.8421,156.8965,157.1708,40055.0
2019-01-03 10:40:00,166.19,166.45,165.78,165.93,17308.0,157.1424,157.3882,156.7547,156.8965,17308.0
2019-01-03 10:50:00,166.05,166.43,165.89,166.06,14713.0,157.01,157.3693,156.8587,157.0195,14713.0
2019-01-03 11:00:00,166.06,166.59,165.89,165.98,17071.0,157.0195,157.5206,156.8587,156.9438,17071.0
2019-01-03 11:10:00,166.05,166.75,166.05,166.47,14922.0,157.01,157.6719,157.01,157.4072,14922.0
2019-01-03 11:20:00,166.47,166.72,166.21,166.22,11138.0,157.4072,157.6435,157.1613,157.1708,11138.0
2019-01-03 11:30:00,166.28,167.35,166.17,167.34,11415.0,157.2275,158.2392,157.1235,158.2298,11415.0
2019-01-03 11:40:00,167.5,168.31,167.24,168.03,17409.0,158.3811,159.147,158.1352,158.8822,17409.0
2019-01-03 11:50:00,168.25,168.25,167.1,167.1,12896.0,159.0902,159.0902,158.0029,158.0029,12896.0
2019-01-03 12:00:00,167.18,167.24,166.43,166.53,6344.0,158.0785,158.1352,157.3693,157.4639,6344.0
2019-01-03 12:10:00,166.67,167.17,166.55,166.72,17670.0,157.5963,158.069,157.4828,157.6435,17670.0
2019-01-03 12:20:00,166.75,166.98,166.53,166.89,6209.0,157.6719,157.8894,157.4639,157.8043,6209.0
2019-01-03 12:30:00,166.76,167.2,166.65,166.88,12216.0,157.6814,158.0974,157.5774,157.7948,12216.0
2019-01-03 12:40:00,166.82,167.21,166.81,167.04,7884.0,157.7381,158.1069,157.7286,157.9461,7884.0
2019-01-03 12:50:00,166.96,167.31,166.95,167.1,8000.0,157.8705,158.2014,157.861,158.0029,8000.0
2019-01-03 13:00:00,167.08,167.08,166.53,166.53,14933.0,157.9839,157.9839,157.4639,157.4639,14933.0
2019-01-03 13:10:00,166.55,166.73,165.56,165.72,14853.0,157.4828,157.653,156.5467,156.698,14853.0
2019-01-03 13:20:00,165.69,166.12,165.67,166.07,5527.0,156.6696,157.0762,156.6507,157.0289,5527.0
2019-01-03 13:30:00,165.91,166.28,165.8,166.27,12934.0,156.8776,157.2275,156.7736,157.218,12934.0
2019-01-03 13:40:00,166.25,166.42,165.98,166.0,4990.0,157.1991,157.3599,156.9438,156.9627,4990.0
2019-01-03 13:50:00,165.92,166.01,165.28,165.38,10401.0,156.8871,156.9722,156.2819,156.3765,10401.0
2019-01-03 14:00:00,165.23,165.68,165.21,165.59,10174.0,156.2347,156.6602,156.2157,156.5751,10174.0
2019-01-03 14:10:00,165.55,165.73,165.35,165.72,305682.0,156.5372,156.7074,156.3481,156.698,305682.0
2019-01-03 14:20:00,165.76,166.23,165.66,166.21,14943.0,156.7358,157.1802,156.6412,157.1613,14943.0
2019-01-03 14:30:00,166.24,166.37,166.01,166.24,17063.0,157.1897,157.3126,156.9722,157.1897,17063.0
2019-01-03 14:40:00,166.19,166.33,165.41,165.55,17071.0,157.1424,157.2748,156.4049,156.5372,17071.0
2019-01-03 14:50:00,165.56,165.62,165.05,165.15,19834.0,156.5467,156.6034,156.0645,156.159,19834.0
2019-01-03 15:00:00,165.12,165.13,164.84,165.0,27000.0,156.1306,156.1401,155.8659,156.0172,27000.0
2019-01-03 15:10:00,164.98,165.09,164.68,165.03,20502.0,155.9983,156.1023,155.7146,156.0455,20502.0
2019-01-03 15:20:00,164.99,165.17,164.54,164.64,21268.0,156.0077,156.1779,155.5822,155.6768,21268.0
2019-01-03 15:30:00,164.64,165.28,164.58,164.66,31747.0,155.6768,156.2819,155.62,155.6957,31747.0
2019-01-03 15:40:00,164.68,165.11,164.68,164.76,40949.0,155.7146,156.1212,155.7146,155.7902,40949.0
2019-01-03 15:50:00,164.77,164.94,163.99,164.41,129151.0,155.7997,155.9604,155.0622,155.4593,129151.0
2019-01-04 09:30:00,167.03,167.82,166.64,167.46,21314.0,157.9367,158.6837,157.5679,158.3433,21314.0
2019-01-04 09:40:00,167.46,167.87,167.07,167.44,26535.0,158.3433,158.7309,157.9745,158.3243,26535.0
2019-01-04 09:50:00,167.47,167.91,167.37,167.91,21852.0,158.3527,158.7688,158.2582,158.7688,21852.0
2019-01-04 10:00:00,167.98,168.7,167.98,168.65,30738.0,158.8349,159.5157,158.8349,159.4685,30738.0
2019-01-04 10:10:00,168.6,168.74,168.02,168.24,12950.0,159.4212,159.5536,158.8728,159.0808,12950.0
2019-01-04 10:20:00,168.13,169.56,167.83,169.48,40218.0,158.9768,160.3289,158.6931,160.2533,40218.0
2019-01-04 10:30:00,169.65,169.94,169.09,169.2,28811.0,160.414,160.6882,159.8845,159.9885,28811.0
2019-01-04 10:40:00,169.12,169.36,168.62,168.64,19755.0,159.9129,160.1398,159.4401,159.459,19755.0
2019-01-04 10:50:00,168.65,169.13,168.39,169.13,34135.0,159.4685,159.9223,159.2226,159.9223,34135.0
2019-01-04 11:00:00,169.15,170.25,169.14,170.25,19751.0,159.9412,160.9814,159.9318,160.9814,19751.0
2019-01-04 11:10:00,170.33,170.52,169.76,170.16,40486.0,161.057,161.2367,160.518,160.8963,40486.0
2019-01-04 11:20:00,170.16,170.18,169.61,169.9,13280.0,160.8963,160.9152,160.3762,160.6504,13280.0
2019-01-04 11:30:00,169.84,170.35,169.73,170.22,20036.0,160.5937,161.0759,160.4897,160.953,20036.0
2019-01-04 11:40:00,170.21,170.66,170.21,170.53,13704.0,160.9435,161.369,160.9435,161.2461,13704.0
2019-01-04 11:50:00,170.52,170.97,170.51,170.77,23917.0,161.2367,161.6622,161.2272,161.4731,23917.0
2019-01-04 12:00:00,170.75,170.82,170.25,170.77,11260.0,161.4541,161.5203,160.9814,161.4731,11260.0
2019-01-04 12:10:00,170.76,170.77,170.59,170.67,31887.0,161.4636,161.4731,161.3029,161.3785,31887.0
2019-01-04 12:20:00,170.86,171.36,170.85,171.0,14234.0,161.5582,162.0309,161.5487,161.6905,14234.0
2019-01-04 12:30:00,171.07,171.22,170.8,171.19,6700.0,161.7567,161.8986,161.5014,161.8702,6700.0
2019-01-04 12:40:00,171.27,171.61,171.11,171.51,13252.0,161.9458,162.2673,161.7945,162.1728,13252.0
2019-01-04 12:50:00,171.59,171.95,171.56,171.61,14945.0,162.2484,162.5888,162.22,162.2673,14945.0
2019-01-04 13:00:00,171.72,172.1,171.62,172.0,15766.0,162.3713,162.7306,162.2768,162.6361,15766.0
2019-01-04 13:10:00,172.04,172.04,171.55,171.79,11714.0,162.6739,162.6739,162.2106,162.4375,11714.0
2019-01-04 13:20:00,171.83,171.94,171.63,171.79,16406.0,162.4753,162.5794,162.2862,162.4375,16406.0
2019-01-04 13:30:00,171.86,172.11,171.49,171.66,40355.0,162.5037,162.7401,162.1539,162.3146,40355.0
2019-01-04 13:40:00,171.66,172.13,171.64,172.09,115157.0,162.3146,162.759,162.2957,162.7212,115157.0
2019-01-04 13:50:00,172.07,172.16,171.8,171.92,16932.0,162.7023,162.7874,162.447,162.5604,16932.0
2019-01-04 14:00:00,172.06,172.06,171.72,171.77,20880.0,162.6928,162.6928,162.3713,162.4186,20880.0
2019-01-04 14:10:00,171.82,172.11,171.81,172.04,29088.0,162.4659,162.7401,162.4564,162.6739,29088.0
2019-01-04 14:20:00,172.06,172.61,172.04,172.59,17906.0,162.6928,163.2129,162.6739,163.194,17906.0
2019-01-04 14:30:00,172.61,172.78,172.44,172.74,18990.0,163.2129,163.3736,163.0521,163.3358,18990.0
2019-01-04 14:40:00,172.78,172.92,172.12,172.43,19317.0,163.3736,163.506,162.7496,163.0427,19317.0
2019-01-04 14:50:00,172.36,172.44,171.91,172.02,20379.0,162.9765,163.0521,162.551,162.655,20379.0
2019-01-04 15:00:00,172.11,172.56,172.11,172.16,18680.0,162.7401,163.1656,162.7401,162.7874,18680.0
2019-01-04 15:10:00,172.18,172.59,172.14,172.21,26133.0,162.8063,163.194,162.7685,162.8347,26133.0
2019-01-04 15:20:00,172.25,172.25,171.61,171.82,22807.0,162.8725,162.8725,162.2673,162.4659,22807.0
2019-01-04 15:30:00,171.76,172.17,171.71,171.92,27829.0,162.4092,162.7968,162.3619,162.5604,27829.0
2019-01-04 15:40:00,171.93,172.22,171.8,172.08,37428.0,162.5699,162.8441,162.447,162.7117,37428.0
2019-01-04 15:50:00,172.07,172.43,171.95,172.24,74431.0,162.7023,163.0427,162.5888,162.863,74431.0
2019-01-07 09:30:00,171.91,172.91,171.91,172.91,27906.0,162.551,163.4965,162.551,163.4965,27906.0
2019-01-07 09:40:00,172.97,173.79,172.91,172.91,17228.0,163.5533,164.3286,163.4965,163.4965,17228.0
2019-01-07 09:50:00,172.94,173.11,172.38,173.11,17511.0,163.5249,163.6857,162.9954,163.6857,17511.0
2019-01-07 10:00:00,173.04,173.04,172.25,172.28,21696.0,163.6195,163.6195,162.8725,162.9008,21696.0
2019-01-07 10:10:00,172.42,172.62,172.04,172.53,22048.0,163.0332,163.2223,162.6739,163.1372,22048.0
2019-01-07 10:20:00,172.42,172.53,172.13,172.28,25352.0,163.0332,163.1372,162.759,162.9008,25352.0
2019-01-07 10:30:00,172.34,172.79,172.34,172.35,10882.0,162.9576,163.3831,162.9576,162.967,10882.0
2019-01-07 10:40:00,172.35,172.83,172.29,172.77,25260.0,162.967,163.4209,162.9103,163.3642,25260.0
2019-01-07 10:50:00,172.74,172.85,172.53,172.72,16848.0,163.3358,163.4398,163.1372,163.3169,16848.0
2019-01-07 11:00:00,172.68,172.84,172.49,172.82,34954.0,163.2791,163.4304,163.0994,163.4114,34954.0
2019-01-07 11:10:00,172.89,173.31,172.89,173.24,11774.0,163.4776,163.8748,163.4776,163.8086,11774.0
2019-01-07 11:20:00,173.19,173.32,172.91,172.97,13335.0,163.7613,163.8842,163.4965,163.5533,13335.0
2019-01-07 11:30:00,172.98,173.37,172.85,173.35,13447.0,163.5627,163.9315,163.4398,163.9126,13447.0
2019-01-07 11:40:00,173.32,173.75,173.26,173.66,8504.0,163.8842,164.2908,163.8275,164.2057,8504.0
2019-01-07 11:50:00,173.63,173.77,173.6,173.71,5033.0,164.1774,164.3097,164.149,164.253,5033.0
2019-01-07 12:00:00,173.76,173.92,173.55,173.65,12663.0,164.3003,164.4516,164.1017,164.1963,12663.0
2019-01-07 12:10:00,173.62,173.77,173.57,173.6,10505.0,164.1679,164.3097,164.1206,164.149,10505.0
2019-01-07 12:20:00,173.66,174.14,173.66,174.05,11606.0,164.2057,164.6596,164.2057,164.5745,11606.0
2019-01-07 12:30:00,174.11,174.29,173.97,174.2,12181.0,164.6312,164.8014,164.4988,164.7163,12181.0
2019-01-07 12:40:00,174.24,174.33,174.16,174.25,12122.0,164.7541,164.8392,164.6785,164.7636,12122.0
2019-01-07 12:50:00,174.29,174.77,174.15,174.61,25870.0,164.8014,165.2553,164.669,165.104,25870.0
2019-01-07 13:00:00,174.68,174.98,174.65,174.89,14945.0,165.1702,165.4539,165.1418,165.3688,14945.0
2019-01-07 13:10:00,174.87,175.32,174.87,175.27,30616.0,165.3498,165.7753,165.3498,165.7281,30616.0
2019-01-07 13:20:00,175.25,175.3,174.88,175.0,9224.0,165.7092,165.7564,165.3593,165.4728,9224.0
2019-01-07 13:30:00,175.05,175.23,174.91,174.95,15766.0,165.52,165.6902,165.3877,165.4255,15766.0
2019-01-07 13:40:00,174.89,174.89,174.34,174.45,15704.0,165.3688,165.3688,164.8487,164.9527,15704.0
2019-01-07 13:50:00,174.43,174.49,174.22,174.22,22053.0,164.9338,164.9905,164.7352,164.7352,22053.0
2019-01-07 14:00:00,174.2,174.5,174.11,174.21,43060.0,164.7163,165.0,164.6312,164.7258,43060.0
2019-01-07 14:10:00,174.21,174.33,174.01,174.31,19626.0,164.7258,164.8392,164.5367,164.8203,19626.0
2019-01-07 14:20:00,174.33,174.43,174.07,174.1,13122.0,164.8392,164.9338,164.5934,164.6218,13122.0
2019-01-07 14:30:00,174.08,174.15,173.71,173.72,10879.0,164.6029,164.669,164.253,164.2625,10879.0
2019-01-07 14:40:00,173.7,173.93,173.66,173.74,12316.0,164.2435,164.461,164.2057,164.2814,12316.0
2019-01-07 14:50:00,173.76,173.76,173.36,173.46,19814.0,164.3003,164.3003,163.922,164.0166,19814.0
2019-01-07 15:00:00,173.42,173.91,173.41,173.79,30551.0,163.9788,164.4421,163.9693,164.3286,30551.0
2019-01-07 15:10:00,173.82,174.16,173.74,174.11,17463.0,164.357,164.6785,164.2814,164.6312,17463.0
2019-01-07 15:20:00,174.14,174.28,174.02,174.19,20135.0,164.6596,164.792,164.5461,164.7069,20135.0
2019-01-07 15:30:00,174.21,174.25,173.77,174.05,24407.0,164.7258,164.7636,164.3097,164.5745,24407.0
2019-01-07 15:40:00,174.01,174.27,173.89,174.16,39505.0,164.5367,164.7825,164.4232,164.6785,39505.0
2019-01-07 15:50:00,174.15,174.18,173.57,173.7,84705.0,164.669,164.6974,164.1206,164.2435,84705.0
2019-01-08 09:30:00,175.0,175.05,174.28,174.54,36965.0,165.4728,165.52,164.792,165.0378,36965.0
2019-01-08 09:40:00,174.55,174.69,173.62,174.38,30497.0,165.0473,165.1796,164.1679,164.8865,30497.0
2019-01-08 09:50:00,174.33,174.52,173.72,173.81,32600.0,164.8392,165.0189,164.2625,164.3476,32600.0
2019-01-08 10:00:00,173.87,174.84,173.8,174.3,20941.0,164.4043,165.3215,164.3381,164.8109,20941.0
2019-01-08 10:10:00,174.29,174.35,173.42,173.72,34757.0,164.8014,164.8582,163.9788,164.2625,34757.0
2019-01-08 10:20:00,173.68,174.47,173.67,174.47,35400.0,164.2246,164.9716,164.2152,164.9716,35400.0
2019-01-08 10:30:00,174.48,174.5,173.59,173.94,28811.0,164.9811,165.0,164.1395,164.4705,28811.0
2019-01-08 10:40:00,174.03,174.03,173.27,173.66,25579.0,164.5556,164.5556,163.8369,164.2057,25579.0
2019-01-08 10:50:00,173.67,173.76,173.26,173.58,32951.0,164.2152,164.3003,163.8275,164.1301,32951.0
2019-01-08 11:00:00,173.62,174.12,173.58,173.79,28283.0,164.1679,164.6407,164.1301,164.3286,28283.0
2019-01-08 11:10:00,173.77,173.88,173.25,173.88,28532.0,164.3097,164.4137,163.818,164.4137,28532.0
2019-01-08 11:20:00,173.88,174.04,173.46,173.75,24303.0,164.4137,164.565,164.0166,164.2908,24303.0
2019-01-08 11:30:00,173.7,173.91,173.24,173.3,23329.0,164.2435,164.4421,163.8086,163.8653,23329.0
2019-01-08 11:40:00,173.3,173.4,173.05,173.31,19796.0,163.8653,163.9599,163.6289,163.8748,19796.0
2019-01-08 11:50:00,173.3,173.73,173.2,173.68,13485.0,163.8653,164.2719,163.7708,164.2246,13485.0
2019-01-08 12:00:00,173.64,173.8,173.48,173.67,19699.0,164.1868,164.3381,164.0355,164.2152,19699.0
2019-01-08 12:10:00,173.64,174.18,173.56,174.12,38200.0,164.1868,164.6974,164.1112,164.6407,38200.0
2019-01-08 12:20:00,174.15,174.46,173.95,174.23,17647.0,164.669,164.9622,164.4799,164.7447,17647.0
2019-01-08 12:30:00,174.24,174.26,173.52,173.59,21857.0,164.7541,164.7731,164.0733,164.1395,21857.0
2019-01-08 12:40:00,173.51,174.08,173.48,173.48,24201.0,164.0639,164.6029,164.0355,164.0355,24201.0
2019-01-08 12:50:00,173.44,174.03,173.37,173.97,15200.0,163.9977,164.5556,163.9315,164.4988,15200.0
2019-01-08 13:00:00,173.94,174.11,173.75,174.03,20275.0,164.4705,164.6312,164.2908,164.5556,20275.0
2019-01-08 13:10:00,174.06,174.25,173.93,174.12,12941.0,164.5839,164.7636,164.461,164.6407,12941.0
2019-01-08 13:20:00,174.12,174.3,174.02,174.24,14303.0,164.6407,164.8109,164.5461,164.7541,14303.0
2019-01-08 13:30:00,174.23,174.64,174.17,174.46,16703.0,164.7447,165.1324,164.688,164.9622,16703.0
2019-01-08 13:40:00,174.46,174.52,173.95,174.3,16536.0,164.9622,165.0189,164.4799,164.8109,16536.0
2019-01-08 13:50:00,174.21,174.69,174.21,174.41,12715.0,164.7258,165.1796,164.7258,164.9149,12715.0
2019-01-08 14:00:00,174.43,174.66,174.28,174.53,14739.0,164.9338,165.1513,164.792,165.0284,14739.0
2019-01-08 14:10:00,174.59,174.72,174.49,174.61,9722.0,165.0851,165.208,164.9905,165.104,9722.0
2019-01-08 14:20:00,174.6,174.66,174.18,174.28,12010.0,165.0945,165.1513,164.6974,164.792,12010.0
2019-01-08 14:30:00,174.29,174.66,174.25,174.66,8597.0,164.8014,165.1513,164.7636,165.1513,8597.0
2019-01-08 14:40:00,174.65,174.96,174.62,174.89,20001.0,165.1418,165.4349,165.1135,165.3688,20001.0
2019-01-08 14:50:00,174.79,174.81,174.29,174.42,11840.0,165.2742,165.2931,164.8014,164.9243,11840.0
2019-01-08 15:00:00,174.36,174.61,174.01,174.46,16551.0,164.8676,165.104,164.5367,164.9622,16551.0
2019-01-08 15:10:00,174.36,174.57,174.35,174.47,16669.0,164.8676,165.0662,164.8582,164.9716,16669.0
2019-01-08 15:20:00,174.47,174.72,174.38,174.72,21096.0,164.9716,165.208,164.8865,165.208,21096.0
2019-01-08 15:30:00,174.74,174.97,174.65,174.87,19035.0,165.2269,165.4444,165.1418,165.3498,19035.0
2019-01-08 15:40:00,174.85,174.88,174.54,174.72,30395.0,165.3309,165.3593,165.0378,165.208,30395.0
2019-01-08 15:50:00,174.71,175.25,174.58,175.22,98706.0,165.1986,165.7092,165.0756,165.6808,98706.0
2019-01-09 09:30:00,175.14,176.29,175.11,176.19,34693.0,165.6051,166.6925,165.5768,166.598,34693.0
2019-01-09 09:40:00,176.1,176.23,175.45,175.7,19546.0,166.5129,166.6358,165.8983,166.1347,19546.0
2019-01-09 09:50:00,175.64,175.81,175.32,175.43,16365.0,166.0779,166.2387,165.7753,165.8794,16365.0
2019-01-09 10:00:00,175.46,175.78,175.11,175.25,18042.0,165.9077,166.2103,165.5768,165.7092,18042.0
2019-01-09 10:10:00,175.3,175.38,174.7,174.76,20370.0,165.7564,165.8321,165.1891,165.2458,20370.0
2019-01-09 10:20:00,174.92,174.96,174.67,174.91,13769.0,165.3971,165.4349,165.1607,165.3877,13769.0
2019-01-09 10:30:00,174.88,174.92,174.47,174.6,12673.0,165.3593,165.3971,164.9716,165.0945,12673.0
2019-01-09 10:40:00,174.55,174.55,173.77,173.91,19370.0,165.0473,165.0473,164.3097,164.4421,19370.0
2019-01-09 10:50:00,173.91,174.08,173.71,173.99,12553.0,164.4421,164.6029,164.253,164.5178,12553.0
2019-01-09 11:00:00,173.97,174.42,173.86,174.0,13140.0,164.4988,164.9243,164.3948,164.5272,13140.0
2019-01-09 11:10:00,173.94,174.12,173.67,174.01,22331.0,164.4705,164.6407,164.2152,164.5367,22331.0
2019-01-09 11:20:00,173.96,174.23,173.79,174.08,31302.0,164.4894,164.7447,164.3286,164.6029,31302.0
2019-01-09 11:30:00,174.08,174.14,173.79,173.96,17246.0,164.6029,164.6596,164.3286,164.4894,17246.0
2019-01-09 11:40:00,173.95,174.39,173.95,174.37,16220.0,164.4799,164.896,164.4799,164.8771,16220.0
2019-01-09 11:50:00,174.3,174.54,174.2,174.38,10954.0,164.8109,165.0378,164.7163,164.8865,10954.0
2019-01-09 12:00:00,174.36,174.79,174.35,174.52,9552.0,164.8676,165.2742,164.8582,165.0189,9552.0
2019-01-09 12:10:00,174.53,174.64,174.42,174.56,8634.0,165.0284,165.1324,164.9243,165.0567,8634.0
2019-01-09 12:20:00,174.6,174.62,174.36,174.36,8700.0,165.0945,165.1135,164.8676,164.8676,8700.0
2019-01-09 12:30:00,174.36,174.86,174.3,174.82,16376.0,164.8676,165.3404,164.8109,165.3026,16376.0
2019-01-09 12:40:00,174.82,175.13,174.64,175.07,10554.0,165.3026,165.5957,165.1324,165.539,10554.0
2019-01-09 12:50:00,175.01,175.25,175.0,175.21,11394.0,165.4822,165.7092,165.4728,165.6713,11394.0
2019-01-09 13:00:00,175.24,175.25,174.97,175.11,20778.0,165.6997,165.7092,165.4444,165.5768,20778.0
2019-01-09 13:10:00,175.09,175.33,174.99,175.31,11283.0,165.5579,165.7848,165.4633,165.7659,11283.0
2019-01-09 13:20:00,175.29,175.4,174.99,175.06,6550.0,165.747,165.851,165.4633,165.5295,6550.0
2019-01-09 13:30:00,175.07,175.17,174.91,174.91,9823.0,165.539,165.6335,165.3877,165.3877,9823.0
2019-01-09 13:40:00,174.94,175.0,174.82,174.82,10690.0,165.416,165.4728,165.3026,165.3026,10690.0
2019-01-09 13:50:00,174.81,174.81,174.44,174.55,11728.0,165.2931,165.2931,164.9433,165.0473,11728.0
2019-01-09 14:00:00,174.56,174.7,174.36,174.7,32307.0,165.0567,165.1891,164.8676,165.1891,32307.0
2019-01-09 14:10:00,174.64,174.81,174.12,174.12,17581.0,165.1324,165.2931,164.6407,164.6407,17581.0
2019-01-09 14:20:00,174.09,174.16,173.85,174.06,22578.0,164.6123,164.6785,164.3854,164.5839,22578.0
2019-01-09 14:30:00,174.06,174.19,173.89,174.09,17820.0,164.5839,164.7069,164.4232,164.6123,17820.0
2019-01-09 14:40:00,174.08,174.34,173.97,174.24,20665.0,164.6029,164.8487,164.4988,164.7541,20665.0
2019-01-09 14:50:00,174.25,174.26,173.87,173.89,17249.0,164.7636,164.7731,164.4043,164.4232,17249.0
2019-01-09 15:00:00,173.94,174.1,173.75,173.81,23083.0,164.4705,164.6218,164.2908,164.3476,23083.0
2019-01-09 15:10:00,173.81,173.98,173.73,173.9,24982.0,164.3476,164.5083,164.2719,164.4327,24982.0
2019-01-09 15:20:00,173.94,174.0,173.8,173.88,20666.0,164.4705,164.5272,164.3381,164.4137,20666.0
2019-01-09 15:30:00,173.83,174.09,173.69,173.74,36328.0,164.3665,164.6123,164.2341,164.2814,36328.0
2019-01-09 15:40:00,173.75,173.8,173.32,173.45,34134.0,164.2908,164.3381,163.8842,164.0072,34134.0
2019-01-09 15:50:00,173.45,173.79,173.28,173.66,112094.0,164.0072,164.3286,163.8464,164.2057,112094.0
2019-01-10 09:30:00,173.42,173.99,172.9,173.56,38452.0,163.9788,164.5178,163.4871,164.1112,38452.0
2019-01-10 09:40:00,173.42,173.56,173.13,173.21,15079.0,163.9788,164.1112,163.7046,163.7802,15079.0
2019-01-10 09:50:00,173.05,173.51,173.05,173.28,26897.0,163.6289,164.0639,163.6289,163.8464,26897.0
2019-01-10 10:00:00,173.25,173.51,173.16,173.28,10428.0,163.818,164.0639,163.7329,163.8464,10428.0
2019-01-10 10:10:00,173.42,173.54,173.04,173.38,17794.0,163.9788,164.0923,163.6195,163.941,17794.0
2019-01-10 10:20:00,173.44,173.9,173.44,173.86,32412.0,163.9977,164.4327,163.9977,164.3948,32412.0
2019-01-10 10:30:00,173.86,174.32,173.74,174.32,37156.0,164.3948,164.8298,164.2814,164.8298,37156.0
2019-01-10 10:40:00,174.35,174.69,174.3,174.55,24686.0,164.8582,165.1796,164.8109,165.0473,24686.0
2019-01-10 10:50:00,174.55,175.06,174.54,175.03,48489.0,165.0473,165.5295,165.0378,165.5011,48489.0
2019-01-10 11:00:00,175.0,175.15,174.6,175.11,15839.0,165.4728,165.6146,165.0945,165.5768,15839.0
2019-01-10 11:10:00,175.11,175.33,175.09,175.2,8218.0,165.5768,165.7848,165.5579,165.6619,8218.0
2019-01-10 11:20:00,175.25,175.31,174.79,174.89,10979.0,165.7092,165.7659,165.2742,165.3688,10979.0
2019-01-10 11:30:00,174.92,175.06,174.89,174.98,50583.0,165.3971,165.5295,165.3688,165.4539,50583.0
2019-01-10 11:40:00,175.0,175.09,174.84,174.97,7756.0,165.4728,165.5579,165.3215,165.4444,7756.0
2019-01-10 11:50:00,174.89,175.15,174.71,175.15,11166.0,165.3688,165.6146,165.1986,165.6146,11166.0
2019-01-10 12:00:00,175.16,175.38,174.84,174.88,6848.0,165.6241,165.8321,165.3215,165.3593,6848.0
2019-01-10 12:10:00,174.88,175.08,174.88,175.0,6148.0,165.3593,165.5484,165.3593,165.4728,6148.0
2019-01-10 12:20:00,174.94,175.02,174.87,174.93,8676.0,165.416,165.4917,165.3498,165.4066,8676.0
2019-01-10 12:30:00,174.92,175.02,174.89,175.02,9021.0,165.3971,165.4917,165.3688,165.4917,9021.0
2019-01-10 12:40:00,174.98,175.31,174.9,175.27,30636.0,165.4539,165.7659,165.3782,165.7281,30636.0
2019-01-10 12:50:00,175.28,175.5,175.18,175.42,6302.0,165.7375,165.9455,165.643,165.8699,6302.0
2019-01-10 13:00:00,175.36,175.41,174.66,174.66,6835.0,165.8132,165.8604,165.1513,165.1513,6835.0
2019-01-10 13:10:00,174.68,174.68,174.32,174.45,10077.0,165.1702,165.1702,164.8298,164.9527,10077.0
2019-01-10 13:20:00,174.47,175.01,174.4,174.7,39023.0,164.9716,165.4822,164.9054,165.1891,39023.0
2019-01-10 13:30:00,174.7,175.0,174.56,174.92,24567.0,165.1891,165.4728,165.0567,165.3971,24567.0
2019-01-10 13:40:00,174.93,175.09,174.78,175.03,14470.0,165.4066,165.5579,165.2647,165.5011,14470.0
2019-01-10 13:50:00,175.06,175.1,174.85,175.03,19938.0,165.5295,165.5673,165.3309,165.5011,19938.0
2019-01-10 14:00:00,175.05,175.56,175.04,175.56,11325.0,165.52,166.0023,165.5106,166.0023,11325.0
2019-01-10 14:10:00,175.61,175.73,175.49,175.73,7518.0,166.0496,166.163,165.9361,166.163,7518.0
2019-01-10 14:20:00,175.74,175.97,175.67,175.78,10162.0,166.1725,166.39,166.1063,166.2103,10162.0
2019-01-10 14:30:00,175.77,175.88,175.67,175.79,9690.0,166.2008,166.3049,166.1063,166.2198,9690.0
2019-01-10 14:40:00,175.81,176.07,175.7,175.77,12752.0,166.2387,166.4845,166.1347,166.2008,12752.0
2019-01-10 14:50:00,175.75,175.86,175.49,175.86,9613.0,166.1819,166.2859,165.9361,166.2859,9613.0
2019-01-10 15:00:00,175.85,176.23,175.81,176.06,16932.0,166.2765,166.6358,166.2387,166.4751,16932.0
2019-01-10 15:10:00,175.96,176.4,175.86,176.33,18532.0,166.3805,166.7965,166.2859,166.7304,18532.0
2019-01-10 15:20:00,176.28,176.58,176.2,176.55,24202.0,166.6831,166.9667,166.6074,166.9384,24202.0
2019-01-10 15:30:00,176.53,176.82,176.44,176.77,34299.0,166.9195,167.1937,166.8344,167.1464,34299.0
2019-01-10 15:40:00,176.8,177.11,176.78,176.99,51750.0,167.1748,167.4679,167.1559,167.3544,51750.0
2019-01-10 15:50:00,176.96,177.3,176.96,177.11,103551.0,167.3261,167.6476,167.3261,167.4679,103551.0
2019-01-11 09:30:00,176.91,177.72,175.87,176.74,43048.0,167.2788,168.0447,166.2954,167.118,43048.0
2019-01-11 09:40:00,176.64,176.97,175.95,176.14,20662.0,167.0235,167.3355,166.371,166.5507,20662.0
2019-01-11 09:50:00,176.04,176.54,175.96,176.36,16718.0,166.4561,166.9289,166.3805,166.7587,16718.0
2019-01-11 10:00:00,176.36,176.37,176.03,176.22,8177.0,166.7587,166.7682,166.4467,166.6263,8177.0
2019-01-11 10:10:00,176.29,176.29,175.78,175.86,10049.0,166.6925,166.6925,166.2103,166.2859,10049.0
2019-01-11 10:20:00,175.86,175.93,175.36,175.36,10575.0,166.2859,166.3521,165.8132,165.8132,10575.0
2019-01-11 10:30:00,175.33,175.46,175.17,175.38,41264.0,165.7848,165.9077,165.6335,165.8321,41264.0
2019-01-11 10:40:00,175.37,175.52,175.26,175.33,30559.0,165.8226,165.9645,165.7186,165.7848,30559.0
2019-01-11 10:50:00,175.26,175.63,175.26,175.61,10160.0,165.7186,166.0685,165.7186,166.0496,10160.0
2019-01-11 11:00:00,175.64,175.73,175.51,175.68,16000.0,166.0779,166.163,165.955,166.1157,16000.0
2019-01-11 11:10:00,175.62,175.75,175.48,175.67,15442.0,166.059,166.1819,165.9266,166.1063,15442.0
2019-01-11 11:20:00,175.64,175.87,175.57,175.74,13494.0,166.0779,166.2954,166.0117,166.1725,13494.0
2019-01-11 11:30:00,175.69,175.9,175.68,175.76,5900.0,166.1252,166.3238,166.1157,166.1914,5900.0
2019-01-11 11:40:00,175.73,176.17,175.7,176.17,19935.0,166.163,166.5791,166.1347,166.5791,19935.0
2019-01-11 11:50:00,176.14,176.14,175.89,175.96,8862.0,166.5507,166.5507,166.3143,166.3805,8862.0
2019-01-11 12:00:00,175.97,176.06,175.88,175.91,8761.0,166.39,166.4751,166.3049,166.3332,8761.0
2019-01-11 12:10:00,175.85,175.86,175.64,175.75,27071.0,166.2765,166.2859,166.0779,166.1819,27071.0
2019-01-11 12:20:00,175.8,175.97,175.67,175.92,11950.0,166.2292,166.39,166.1063,166.3427,11950.0
2019-01-11 12:30:00,175.92,175.96,175.79,175.86,22764.0,166.3427,166.3805,166.2198,166.2859,22764.0
2019-01-11 12:40:00,175.85,175.87,175.68,175.81,10213.0,166.2765,166.2954,166.1157,166.2387,10213.0
2019-01-11 12:50:00,175.77,175.85,175.76,175.78,7496.0,166.2008,166.2765,166.1914,166.2103,7496.0
2019-01-11 13:00:00,175.78,175.89,175.67,175.7,12800.0,166.2103,166.3143,166.1063,166.1347,12800.0
2019-01-11 13:10:00,175.75,175.93,175.63,175.78,22687.0,166.1819,166.3521,166.0685,166.2103,22687.0
2019-01-11 13:20:00,175.81,175.87,175.73,175.82,11881.0,166.2387,166.2954,166.163,166.2481,11881.0
2019-01-11 13:30:00,175.8,175.95,175.79,175.95,19423.0,166.2292,166.371,166.2198,166.371,19423.0
2019-01-11 13:40:00,175.95,176.1,175.95,176.05,16863.0,166.371,166.5129,166.371,166.4656,16863.0
2019-01-11 13:50:00,176.05,176.64,176.03,176.61,22576.0,166.4656,167.0235,166.4467,166.9951,22576.0
2019-01-11 14:00:00,176.59,176.68,176.45,176.68,12277.0,166.9762,167.0613,166.8438,167.0613,12277.0
2019-01-11 14:10:00,176.59,176.66,176.3,176.3,14287.0,166.9762,167.0424,166.702,166.702,14287.0
2019-01-11 14:20:00,176.34,176.36,176.14,176.2,7453.0,166.7398,166.7587,166.5507,166.6074,7453.0
2019-01-11 14:30:00,176.24,176.28,176.11,176.18,6667.0,166.6453,166.6831,166.5223,166.5885,6667.0
2019-01-11 14:40:00,176.15,176.19,176.0,176.19,21134.0,166.5602,166.598,166.4183,166.598,21134.0
2019-01-11 14:50:00,176.24,176.24,175.88,175.91,18996.0,166.6453,166.6453,166.3049,166.3332,18996.0
2019-01-11 15:00:00,175.9,175.94,175.66,175.7,14545.0,166.3238,166.3616,166.0968,166.1347,14545.0
2019-01-11 15:10:00,175.72,175.73,175.56,175.69,12141.0,166.1536,166.163,166.0023,166.1252,12141.0
2019-01-11 15:20:00,175.7,175.79,175.61,175.65,13745.0,166.1347,166.2198,166.0496,166.0874,13745.0
2019-01-11 15:30:00,175.65,176.0,175.65,175.95,17978.0,166.0874,166.4183,166.0874,166.371,17978.0
2019-01-11 15:40:00,175.95,176.05,175.88,176.0,28667.0,166.371,166.4656,166.3049,166.4183,28667.0
2019-01-11 15:50:00,176.0,176.06,175.8,175.98,58723.0,166.4183,166.4751,166.2292,166.3994,58723.0
2019-01-14 09:30:00,174.33,176.05,174.01,175.89,67159.0,164.8392,166.4656,164.5367,166.3143,67159.0
2019-01-14 09:40:00,175.81,176.34,175.81,176.32,17618.0,166.2387,166.7398,166.2387,166.7209,17618.0
2019-01-14 09:50:00,176.3,176.5,176.11,176.12,16641.0,166.702,166.8911,166.5223,166.5318,16641.0
2019-01-14 10:00:00,176.05,176.2,175.79,176.11,16870.0,166.4656,166.6074,166.2198,166.5223,16870.0
2019-01-14 10:10:00,176.17,176.45,176.13,176.43,41146.0,166.5791,166.8438,166.5412,166.8249,41146.0
2019-01-14 10:20:00,176.43,176.8,176.24,176.77,22309.0,166.8249,167.1748,166.6453,167.1464,22309.0
2019-01-14 10:30:00,176.81,177.47,176.81,177.28,13531.0,167.1842,167.8083,167.1842,167.6286,13531.0
2019-01-14 10:40:00,177.23,177.43,177.01,177.06,11194.0,167.5814,167.7705,167.3733,167.4206,11194.0
2019-01-14 10:50:00,177.11,177.52,177.0,177.38,22258.0,167.4679,167.8556,167.3639,167.7232,22258.0
2019-01-14 11:00:00,177.27,177.35,177.12,177.12,5774.0,167.6192,167.6948,167.4774,167.4774,5774.0
2019-01-14 11:10:00,177.12,177.17,176.88,176.93,9158.0,167.4774,167.5246,167.2504,167.2977,9158.0
2019-01-14 11:20:00,176.88,176.95,176.82,176.9,7764.0,167.2504,167.3166,167.1937,167.2693,7764.0
2019-01-14 11:30:00,176.85,177.27,176.75,177.24,15262.0,167.222,167.6192,167.1275,167.5908,15262.0
2019-01-14 11:40:00,177.25,177.27,177.04,177.08,20427.0,167.6003,167.6192,167.4017,167.4395,20427.0
2019-01-14 11:50:00,177.04,177.24,176.96,177.1,10716.0,167.4017,167.5908,167.3261,167.4584,10716.0
2019-01-14 12:00:00,177.1,177.13,176.95,176.96,4764.0,167.4584,167.4868,167.3166,167.3261,4764.0
2019-01-14 12:10:00,177.0,177.35,176.96,177.22,20775.0,167.3639,167.6948,167.3261,167.5719,20775.0
2019-01-14 12:20:00,177.17,177.25,177.08,177.11,7301.0,167.5246,167.6003,167.4395,167.4679,7301.0
2019-01-14 12:30:00,177.1,177.15,176.97,177.11,11072.0,167.4584,167.5057,167.3355,167.4679,11072.0
2019-01-14 12:40:00,177.12,177.21,176.91,176.91,4952.0,167.4774,167.5625,167.2788,167.2788,4952.0
2019-01-14 12:50:00,176.9,177.08,176.84,176.96,8945.0,167.2693,167.4395,167.2126,167.3261,8945.0
2019-01-14 13:00:00,177.03,177.06,176.69,176.87,5371.0,167.3923,167.4206,167.0708,167.241,5371.0
2019-01-14 13:10:00,176.87,176.95,176.74,176.91,9792.0,167.241,167.3166,167.118,167.2788,9792.0
2019-01-14 13:20:00,176.91,177.11,176.89,176.91,12759.0,167.2788,167.4679,167.2599,167.2788,12759.0
2019-01-14 13:30:00,176.93,177.29,176.92,177.29,12571.0,167.2977,167.6381,167.2882,167.6381,12571.0
2019-01-14 13:40:00,177.25,177.37,177.22,177.29,11840.0,167.6003,167.7137,167.5719,167.6381,11840.0
2019-01-14 13:50:00,177.25,177.25,177.1,177.13,6561.0,167.6003,167.6003,167.4584,167.4868,6561.0
2019-01-14 14:00:00,177.18,177.37,177.1,177.29,17365.0,167.5341,167.7137,167.4584,167.6381,17365.0
2019-01-14 14:10:00,177.3,177.51,177.24,177.24,43217.0,167.6476,167.8461,167.5908,167.5908,43217.0
2019-01-14 14:20:00,177.29,177.36,177.15,177.2,11651.0,167.6381,167.7043,167.5057,167.553,11651.0
2019-01-14 14:30:00,177.2,177.39,177.13,177.39,14540.0,167.553,167.7327,167.4868,167.7327,14540.0
2019-01-14 14:40:00,177.36,177.47,177.35,177.43,7133.0,167.7043,167.8083,167.6948,167.7705,7133.0
2019-01-14 14:50:00,177.43,177.52,177.39,177.49,16419.0,167.7705,167.8556,167.7327,167.8272,16419.0
2019-01-14 15:00:00,177.5,177.58,177.43,177.51,17650.0,167.8367,167.9123,167.7705,167.8461,17650.0
2019-01-14 15:10:00,177.48,177.51,177.32,177.36,11025.0,167.8178,167.8461,167.6665,167.7043,11025.0
2019-01-14 15:20:00,177.37,177.51,177.37,177.37,16951.0,167.7137,167.8461,167.7137,167.7137,16951.0
2019-01-14 15:30:00,177.37,177.43,177.24,177.38,26141.0,167.7137,167.7705,167.5908,167.7232,26141.0
2019-01-14 15:40:00,177.38,177.4,177.23,177.24,32254.0,167.7232,167.7421,167.5814,167.5908,32254.0
2019-01-14 15:50:00,177.24,177.29,177.03,177.03,74790.0,167.5908,167.6381,167.3923,167.3923,74790.0
2019-01-15 09:30:00,176.42,177.85,176.12,177.85,40388.0,166.8155,168.1676,166.5318,168.1676,40388.0
2019-01-15 09:40:00,177.69,177.94,177.29,177.94,39175.0,168.0163,168.2527,167.6381,168.2527,39175.0
2019-01-15 09:50:00,177.91,178.43,177.57,178.43,19992.0,168.2243,168.716,167.9029,168.716,19992.0
2019-01-15 10:00:00,178.46,179.21,178.46,179.01,21499.0,168.7444,169.4536,168.7444,169.2645,21499.0
2019-01-15 10:10:00,178.98,179.25,178.63,179.08,59970.0,169.2361,169.4914,168.9051,169.3306,59970.0
2019-01-15 10:20:00,179.09,179.63,179.04,179.55,62474.0,169.3401,169.8507,169.2928,169.7751,62474.0
2019-01-15 10:30:00,179.54,179.64,179.2,179.53,55227.0,169.7656,169.8602,169.4441,169.7561,55227.0
2019-01-15 10:40:00,179.54,179.7,179.39,179.65,37940.0,169.7656,169.9169,169.6238,169.8696,37940.0
2019-01-15 10:50:00,179.6,180.15,179.58,180.15,27089.0,169.8223,170.3424,169.8034,170.3424,27089.0
2019-01-15 11:00:00,180.13,180.15,179.83,180.03,18600.0,170.3235,170.3424,170.0398,170.2289,18600.0
2019-01-15 11:10:00,180.09,180.09,179.81,179.93,15687.0,170.2857,170.2857,170.0209,170.1344,15687.0
2019-01-15 11:20:00,179.92,180.17,179.74,179.94,18261.0,170.1249,170.3613,169.9547,170.1438,18261.0
2019-01-15 11:30:00,179.94,180.15,179.79,179.95,16009.0,170.1438,170.3424,170.002,170.1533,16009.0
2019-01-15 11:40:00,180.0,180.21,179.94,180.11,11302.0,170.2006,170.3991,170.1438,170.3046,11302.0
2019-01-15 11:50:00,180.07,180.53,180.03,180.47,10727.0,170.2667,170.7017,170.2289,170.645,10727.0
2019-01-15 12:00:00,180.47,180.72,180.47,180.59,29619.0,170.645,170.8814,170.645,170.7584,29619.0
2019-01-15 12:10:00,180.59,181.21,180.55,180.69,53251.0,170.7584,171.3447,170.7206,170.853,53251.0
2019-01-15 12:20:00,180.71,180.9,180.61,180.82,34634.0,170.8719,171.0516,170.7774,170.9759,34634.0
2019-01-15 12:30:00,180.88,180.89,180.48,180.88,12344.0,171.0327,171.0421,170.6544,171.0327,12344.0
2019-01-15 12:40:00,180.9,181.09,180.53,180.98,25168.0,171.0516,171.2312,170.7017,171.1272,25168.0
2019-01-15 12:50:00,180.97,181.14,180.86,181.05,15273.0,171.1178,171.2785,171.0137,171.1934,15273.0
2019-01-15 13:00:00,181.1,181.17,180.85,180.98,16151.0,171.2407,171.3069,171.0043,171.1272,16151.0
2019-01-15 13:10:00,180.98,181.05,180.87,181.01,9915.0,171.1272,171.1934,171.0232,171.1556,9915.0
2019-01-15 13:20:00,181.0,181.1,180.73,180.93,10211.0,171.1461,171.2407,170.8908,171.0799,10211.0
2019-01-15 13:30:00,180.92,181.12,180.85,180.91,19324.0,171.0705,171.2596,171.0043,171.061,19324.0
2019-01-15 13:40:00,180.85,180.98,180.6,180.76,13446.0,171.0043,171.1272,170.7679,170.9192,13446.0
2019-01-15 13:50:00,180.85,181.08,180.85,181.0,12382.0,171.0043,171.2218,171.0043,171.1461,12382.0
2019-01-15 14:00:00,181.01,181.18,180.78,181.0,18585.0,171.1556,171.3163,170.9381,171.1461,18585.0
2019-01-15 14:10:00,180.96,181.02,180.73,180.77,14526.0,171.1083,171.165,170.8908,170.9286,14526.0
2019-01-15 14:20:00,180.72,180.81,180.2,180.24,12380.0,170.8814,170.9665,170.3897,170.4275,12380.0
2019-01-15 14:30:00,180.15,180.6,180.15,180.54,17603.0,170.3424,170.7679,170.3424,170.7112,17603.0
2019-01-15 14:40:00,180.52,180.73,180.46,180.53,12136.0,170.6923,170.8908,170.6355,170.7017,12136.0
2019-01-15 14:50:00,180.58,180.84,180.55,180.69,11748.0,170.749,170.9948,170.7206,170.853,11748.0
2019-01-15 15:00:00,180.69,181.27,180.68,181.26,27507.0,170.853,171.4014,170.8435,171.392,27507.0
2019-01-15 15:10:00,181.27,181.38,181.2,181.33,32301.0,171.4014,171.5054,171.3352,171.4582,32301.0
2019-01-15 15:20:00,181.35,181.36,181.14,181.31,28839.0,171.4771,171.4865,171.2785,171.4392,28839.0
2019-01-15 15:30:00,181.27,181.4,181.11,181.27,31357.0,171.4014,171.5243,171.2501,171.4014,31357.0
2019-01-15 15:40:00,181.26,181.72,181.22,181.62,58354.0,171.392,171.8269,171.3541,171.7324,58354.0
2019-01-15 15:50:00,181.62,181.77,181.48,181.62,96177.0,171.7324,171.8742,171.6,171.7324,96177.0
2019-01-16 09:30:00,182.4,183.61,182.02,182.16,44861.0,172.4699,173.614,172.1106,172.243,44861.0
2019-01-16 09:40:00,182.17,183.54,182.17,182.55,55689.0,172.2524,173.5478,172.2524,172.6117,55689.0
2019-01-16 09:50:00,182.54,183.0,182.0,182.58,44904.0,172.6023,173.0372,172.0917,172.6401,44904.0
2019-01-16 10:00:00,182.65,182.97,182.53,182.71,34723.0,172.7063,173.0089,172.5928,172.763,34723.0
2019-01-16 10:10:00,182.8,182.89,182.47,182.69,47956.0,172.8481,172.9332,172.5361,172.7441,47956.0
2019-01-16 10:20:00,182.69,182.87,182.48,182.61,61079.0,172.7441,172.9143,172.5455,172.6685,61079.0
2019-01-16 10:30:00,182.5,183.08,182.49,182.81,46391.0,172.5645,173.1129,172.555,172.8576,46391.0
2019-01-16 10:40:00,182.81,182.85,182.4,182.73,45108.0,172.8576,172.8954,172.4699,172.7819,45108.0
2019-01-16 10:50:00,182.73,182.91,182.64,182.84,54638.0,172.7819,172.9521,172.6968,172.8859,54638.0
2019-01-16 11:00:00,182.89,182.97,182.63,182.94,57034.0,172.9332,173.0089,172.6874,172.9805,57034.0
2019-01-16 11:10:00,182.97,183.92,182.95,183.65,34813.0,173.0089,173.9071,172.99,173.6518,34813.0
2019-01-16 11:20:00,183.65,183.92,183.48,183.8,34557.0,173.6518,173.9071,173.4911,173.7937,34557.0
2019-01-16 11:30:00,183.9,184.13,183.45,184.13,29951.0,173.8882,174.1057,173.4627,174.1057,29951.0
2019-01-16 11:40:00,184.06,184.33,183.7,183.79,34697.0,174.0395,174.2948,173.6991,173.7842,34697.0
2019-01-16 11:50:00,183.74,183.87,183.36,183.57,23614.0,173.7369,173.8599,173.3776,173.5762,23614.0
2019-01-16 12:00:00,183.61,184.27,183.58,184.11,30094.0,173.614,174.2381,173.5857,174.0868,30094.0
2019-01-16 12:10:00,184.11,184.62,184.05,184.53,31510.0,174.0868,174.569,174.0301,174.4839,31510.0
2019-01-16 12:20:00,184.54,184.99,184.44,184.85,25913.0,174.4934,174.9189,174.3988,174.7865,25913.0
2019-01-16 12:30:00,184.89,184.9,184.4,184.51,15461.0,174.8243,174.8338,174.361,174.465,15461.0
2019-01-16 12:40:00,184.57,184.69,184.48,184.61,16653.0,174.5218,174.6352,174.4367,174.5596,16653.0
2019-01-16 12:50:00,184.61,184.93,184.59,184.73,19621.0,174.5596,174.8622,174.5407,174.6731,19621.0
2019-01-16 13:00:00,184.73,184.96,184.67,184.88,24351.0,174.6731,174.8905,174.6163,174.8149,24351.0
2019-01-16 13:10:00,184.9,184.95,184.76,184.88,26382.0,174.8338,174.8811,174.7014,174.8149,26382.0
2019-01-16 13:20:00,184.87,184.89,184.68,184.68,56765.0,174.8054,174.8243,174.6258,174.6258,56765.0
2019-01-16 13:30:00,184.67,184.85,184.65,184.74,17290.0,174.6163,174.7865,174.5974,174.6825,17290.0
2019-01-16 13:40:00,184.74,184.88,184.68,184.85,16552.0,174.6825,174.8149,174.6258,174.7865,16552.0
2019-01-16 13:50:00,184.82,185.23,184.75,185.23,24878.0,174.7582,175.1458,174.692,175.1458,24878.0
2019-01-16 14:00:00,185.18,185.27,184.83,184.95,21786.0,175.0986,175.1837,174.7676,174.8811,21786.0
2019-01-16 14:10:00,184.97,185.14,184.89,185.06,26708.0,174.9,175.0607,174.8243,174.9851,26708.0
2019-01-16 14:20:00,185.11,185.39,185.09,185.24,26358.0,175.0324,175.2971,175.0135,175.1553,26358.0
2019-01-16 14:30:00,185.27,185.59,185.24,185.44,24667.0,175.1837,175.4862,175.1553,175.3444,24667.0
2019-01-16 14:40:00,185.48,185.68,185.35,185.51,25155.0,175.3822,175.5713,175.2593,175.4106,25155.0
2019-01-16 14:50:00,185.47,185.6,185.24,185.36,30999.0,175.3728,175.4957,175.1553,175.2688,30999.0
2019-01-16 15:00:00,185.38,185.55,185.27,185.39,37017.0,175.2877,175.4484,175.1837,175.2971,37017.0
2019-01-16 15:10:00,185.37,185.49,185.25,185.45,35239.0,175.2782,175.3917,175.1647,175.3539,35239.0
2019-01-16 15:20:00,185.49,185.73,185.49,185.73,35729.0,175.3917,175.6186,175.3917,175.6186,35729.0
2019-01-16 15:30:00,185.72,185.74,185.36,185.55,49330.0,175.6092,175.6281,175.2688,175.4484,49330.0
2019-01-16 15:40:00,185.55,185.56,185.15,185.36,89028.0,175.4484,175.4579,175.0702,175.2688,89028.0
2019-01-16 15:50:00,185.37,185.38,184.88,184.88,152962.0,175.2782,175.2877,174.8149,174.8149,152962.0
2019-01-17 09:30:00,183.74,185.19,183.35,184.92,30070.0,173.7369,175.108,173.3682,174.8527,30070.0
2019-01-17 09:40:00,184.99,185.3,184.92,185.12,19662.0,174.9189,175.212,174.8527,175.0418,19662.0
2019-01-17 09:50:00,185.11,185.3,184.91,185.01,11637.0,175.0324,175.212,174.8433,174.9378,11637.0
2019-01-17 10:00:00,185.06,185.18,184.7,184.7,22261.0,174.9851,175.0986,174.6447,174.6447,22261.0
2019-01-17 10:10:00,184.65,184.86,184.26,184.35,24115.0,174.5974,174.796,174.2286,174.3137,24115.0
2019-01-17 10:20:00,184.34,184.81,184.26,184.55,34830.0,174.3043,174.7487,174.2286,174.5029,34830.0
2019-01-17 10:30:00,184.5,184.52,184.2,184.21,29899.0,174.4556,174.4745,174.1719,174.1814,29899.0
2019-01-17 10:40:00,184.21,184.43,183.93,183.93,38224.0,174.1814,174.3894,173.9166,173.9166,38224.0
2019-01-17 10:50:00,183.9,183.9,183.46,183.83,25166.0,173.8882,173.8882,173.4722,173.822,25166.0
2019-01-17 11:00:00,183.83,184.07,183.77,183.95,13628.0,173.822,174.049,173.7653,173.9355,13628.0
2019-01-17 11:10:00,183.97,184.1,183.76,183.89,18020.0,173.9544,174.0774,173.7559,173.8788,18020.0
2019-01-17 11:20:00,183.94,183.97,183.56,183.96,17203.0,173.9261,173.9544,173.5667,173.945,17203.0
2019-01-17 11:30:00,183.87,183.94,183.81,183.85,13024.0,173.8599,173.9261,173.8031,173.841,13024.0
2019-01-17 11:40:00,183.84,184.07,183.83,183.91,12121.0,173.8315,174.049,173.822,173.8977,12121.0
2019-01-17 11:50:00,183.86,184.03,183.69,183.89,10089.0,173.8504,174.0112,173.6897,173.8788,10089.0
2019-01-17 12:00:00,183.86,184.07,183.78,183.92,16779.0,173.8504,174.049,173.7748,173.9071,16779.0
2019-01-17 12:10:00,183.93,184.17,183.83,184.12,12825.0,173.9166,174.1435,173.822,174.0963,12825.0
2019-01-17 12:20:00,184.02,184.07,183.95,184.07,14265.0,174.0017,174.049,173.9355,174.049,14265.0
2019-01-17 12:30:00,184.04,184.32,183.98,184.29,11294.0,174.0206,174.2854,173.9639,174.257,11294.0
2019-01-17 12:40:00,184.29,184.47,184.2,184.2,10998.0,174.257,174.4272,174.1719,174.1719,10998.0
2019-01-17 12:50:00,184.15,184.4,184.07,184.36,25619.0,174.1246,174.361,174.049,174.3232,25619.0
2019-01-17 13:00:00,184.34,184.47,184.33,184.42,9133.0,174.3043,174.4272,174.2948,174.3799,9133.0
2019-01-17 13:10:00,184.49,184.51,184.38,184.4,8889.0,174.4461,174.465,174.3421,174.361,8889.0
2019-01-17 13:20:00,184.39,184.79,184.38,184.62,11654.0,174.3516,174.7298,174.3421,174.569,11654.0
2019-01-17 13:30:00,184.63,184.73,184.49,184.64,22959.0,174.5785,174.6731,174.4461,174.588,22959.0
2019-01-17 13:40:00,184.65,184.66,184.47,184.49,11916.0,174.5974,174.6069,174.4272,174.4461,11916.0
2019-01-17 13:50:00,184.5,184.68,184.46,184.58,8323.0,174.4556,174.6258,174.4178,174.5312,8323.0
2019-01-17 14:00:00,184.65,184.65,184.45,184.57,8256.0,174.5974,174.5974,174.4083,174.5218,8256.0
2019-01-17 14:10:00,184.59,184.59,184.43,184.46,8199.0,174.5407,174.5407,174.3894,174.4178,8199.0
2019-01-17 14:20:00,184.46,184.52,184.32,184.46,8755.0,174.4178,174.4745,174.2854,174.4178,8755.0
2019-01-17 14:30:00,184.44,184.89,184.38,184.73,22956.0,174.3988,174.8243,174.3421,174.6731,22956.0
2019-01-17 14:40:00,184.81,186.0,184.81,185.8,15030.0,174.7487,175.8739,174.7487,175.6848,15030.0
2019-01-17 14:50:00,185.8,185.8,184.92,185.11,20517.0,175.6848,175.6848,174.8527,175.0324,20517.0
2019-01-17 15:00:00,185.03,185.09,184.66,184.88,29562.0,174.9567,175.0135,174.6069,174.8149,29562.0
2019-01-17 15:10:00,184.87,184.93,184.64,184.83,11712.0,174.8054,174.8622,174.588,174.7676,11712.0
2019-01-17 15:20:00,184.82,185.04,184.76,185.0,23323.0,174.7582,174.9662,174.7014,174.9284,23323.0
2019-01-17 15:30:00,185.04,185.3,185.04,185.07,15870.0,174.9662,175.212,174.9662,174.9945,15870.0
2019-01-17 15:40:00,185.09,185.3,184.98,185.03,27319.0,175.0135,175.212,174.9094,174.9567,27319.0
2019-01-17 15:50:00,185.05,185.34,184.93,185.33,52802.0,174.9756,175.2498,174.8622,175.2404,52802.0
2019-01-18 09:30:00,186.51,186.96,186.09,186.7,160877.0,176.3561,176.7816,175.959,176.5358,160877.0
2019-01-18 09:40:00,186.66,186.67,185.94,186.56,39728.0,176.498,176.5074,175.8172,176.4034,39728.0
2019-01-18 09:50:00,186.5,186.51,185.86,186.14,13461.0,176.3467,176.3561,175.7415,176.0063,13461.0
2019-01-18 10:00:00,186.14,186.18,185.61,185.9,14549.0,176.0063,176.0441,175.5051,175.7794,14549.0
2019-01-18 10:10:00,185.9,186.31,185.77,186.04,8377.0,175.7794,176.167,175.6564,175.9117,8377.0
2019-01-18 10:20:00,186.05,186.15,185.93,186.02,8447.0,175.9212,176.0157,175.8077,175.8928,8447.0
2019-01-18 10:30:00,186.05,186.46,186.05,186.2,7818.0,175.9212,176.3089,175.9212,176.063,7818.0
2019-01-18 10:40:00,186.26,186.93,186.26,186.75,8579.0,176.1198,176.7533,176.1198,176.5831,8579.0
2019-01-18 10:50:00,186.79,187.16,186.7,187.05,15401.0,176.6209,176.9708,176.5358,176.8667,15401.0
2019-01-18 11:00:00,187.05,187.55,186.99,187.4,7104.0,176.8667,177.3395,176.81,177.1977,7104.0
2019-01-18 11:10:00,187.44,187.44,187.09,187.35,12615.0,177.2355,177.2355,176.9046,177.1504,12615.0
2019-01-18 11:20:00,187.37,187.81,187.33,187.8,8362.0,177.1693,177.5854,177.1315,177.5759,8362.0
2019-01-18 11:30:00,187.77,188.05,187.6,188.05,57728.0,177.5476,177.8123,177.3868,177.8123,57728.0
2019-01-18 11:40:00,188.06,188.1,187.72,187.73,5515.0,177.8218,177.8596,177.5003,177.5097,5515.0
2019-01-18 11:50:00,187.66,188.04,187.58,188.04,44012.0,177.4435,177.8029,177.3679,177.8029,44012.0
2019-01-18 12:00:00,188.1,188.23,187.93,188.02,9791.0,177.8596,177.9825,177.6988,177.7839,9791.0
2019-01-18 12:10:00,188.02,188.56,188.02,188.45,8078.0,177.7839,178.2945,177.7839,178.1905,8078.0
2019-01-18 12:20:00,188.5,188.63,188.32,188.4,14294.0,178.2378,178.3607,178.0676,178.1433,14294.0
2019-01-18 12:30:00,188.38,188.72,188.32,188.65,14466.0,178.1243,178.4458,178.0676,178.3796,14466.0
2019-01-18 12:40:00,188.68,188.81,188.38,188.38,25554.0,178.408,178.5309,178.1243,178.1243,25554.0
2019-01-18 12:50:00,188.38,188.6,188.3,188.53,16462.0,178.1243,178.3324,178.0487,178.2662,16462.0
2019-01-18 13:00:00,188.59,188.75,188.4,188.41,7348.0,178.3229,178.4742,178.1433,178.1527,7348.0
2019-01-18 13:10:00,188.41,188.53,188.17,188.17,45891.0,178.1527,178.2662,177.9258,177.9258,45891.0
2019-01-18 13:20:00,188.17,188.38,187.85,188.09,19818.0,177.9258,178.1243,177.6232,177.8501,19818.0
2019-01-18 13:30:00,188.07,188.24,187.72,187.86,146801.0,177.8312,177.992,177.5003,177.6327,146801.0
2019-01-18 13:40:00,187.86,188.07,187.86,188.06,10284.0,177.6327,177.8312,177.6327,177.8218,10284.0
2019-01-18 13:50:00,188.05,188.33,187.95,188.33,17302.0,177.8123,178.0771,177.7178,178.0771,17302.0
2019-01-18 14:00:00,188.28,188.28,188.14,188.26,7061.0,178.0298,178.0298,177.8974,178.0109,7061.0
2019-01-18 14:10:00,188.24,188.29,187.88,187.89,13520.0,177.992,178.0392,177.6516,177.661,13520.0
2019-01-18 14:20:00,187.9,188.15,187.9,188.04,24715.0,177.6705,177.9069,177.6705,177.8029,24715.0
2019-01-18 14:30:00,187.99,188.09,187.89,188.02,22914.0,177.7556,177.8501,177.661,177.7839,22914.0
2019-01-18 14:40:00,188.01,188.19,187.9,188.15,35686.0,177.7745,177.9447,177.6705,177.9069,35686.0
2019-01-18 14:50:00,188.15,188.58,188.08,188.54,13937.0,177.9069,178.3135,177.8407,178.2756,13937.0
2019-01-18 15:00:00,188.5,188.63,188.22,188.27,11891.0,178.2378,178.3607,177.9731,178.0203,11891.0
2019-01-18 15:10:00,188.26,188.47,188.2,188.4,16807.0,178.0109,178.2094,177.9541,178.1433,16807.0
2019-01-18 15:20:00,188.36,188.36,188.15,188.24,14480.0,178.1054,178.1054,177.9069,177.992,14480.0
2019-01-18 15:30:00,188.24,188.46,188.21,188.4,35907.0,177.992,178.2,177.9636,178.1433,35907.0
2019-01-18 15:40:00,188.41,188.5,188.2,188.21,31806.0,178.1527,178.2378,177.9541,177.9636,31806.0
2019-01-18 15:50:00,188.21,188.79,188.06,188.7,122381.0,177.9636,178.512,177.8218,178.4269,122381.0
2019-01-22 09:30:00,187.93,188.4,187.13,188.12,59970.0,177.6988,178.1433,176.9424,177.8785,59970.0
2019-01-22 09:40:00,188.0,188.44,187.9,187.93,14572.0,177.765,178.1811,177.6705,177.6988,14572.0
2019-01-22 09:50:00,187.88,188.41,187.66,188.39,20312.0,177.6516,178.1527,177.4435,178.1338,20312.0
2019-01-22 10:00:00,188.22,188.24,187.54,187.8,181729.0,177.9731,177.992,177.3301,177.5759,181729.0
2019-01-22 10:10:00,187.77,188.27,187.48,188.04,65105.0,177.5476,178.0203,177.2733,177.8029,65105.0
2019-01-22 10:20:00,188.03,188.47,187.81,187.83,18481.0,177.7934,178.2094,177.5854,177.6043,18481.0
2019-01-22 10:30:00,187.95,188.0,187.51,187.51,8497.0,177.7178,177.765,177.3017,177.3017,8497.0
2019-01-22 10:40:00,187.51,187.85,187.36,187.65,35326.0,177.3017,177.6232,177.1599,177.4341,35326.0
2019-01-22 10:50:00,187.66,187.91,187.61,187.68,35362.0,177.4435,177.6799,177.3963,177.4625,35362.0
2019-01-22 11:00:00,187.57,187.8,187.42,187.6,189038.0,177.3584,177.5759,177.2166,177.3868,189038.0
2019-01-22 11:10:00,187.6,187.76,187.5,187.76,68118.0,177.3868,177.5381,177.2922,177.5381,68118.0
2019-01-22 11:20:00,187.75,188.02,187.55,187.59,52187.0,177.5286,177.7839,177.3395,177.3773,52187.0
2019-01-22 11:30:00,187.63,187.75,187.45,187.45,51807.0,177.4152,177.5286,177.245,177.245,51807.0
2019-01-22 11:40:00,187.42,187.52,187.08,187.36,208416.0,177.2166,177.3112,176.8951,177.1599,208416.0
2019-01-22 11:50:00,187.36,187.43,186.89,187.03,108023.0,177.1599,177.2261,176.7155,176.8478,108023.0
2019-01-22 12:00:00,187.04,187.29,186.8,186.83,89579.0,176.8573,177.0937,176.6304,176.6587,89579.0
2019-01-22 12:10:00,186.88,187.15,186.69,187.0,32076.0,176.706,176.9613,176.5263,176.8195,32076.0
2019-01-22 12:20:00,187.05,187.26,186.82,186.88,82444.0,176.8667,177.0653,176.6493,176.706,82444.0
2019-01-22 12:30:00,186.93,187.09,186.72,186.72,272831.0,176.7533,176.9046,176.5547,176.5547,272831.0
2019-01-22 12:40:00,186.75,186.91,186.62,186.81,50854.0,176.5831,176.7344,176.4602,176.6398,50854.0
2019-01-22 12:50:00,186.84,186.84,186.68,186.77,54423.0,176.6682,176.6682,176.5169,176.602,54423.0
2019-01-22 13:00:00,186.78,186.83,186.54,186.75,125195.0,176.6114,176.6587,176.3845,176.5831,125195.0
2019-01-22 13:10:00,186.75,186.92,186.54,186.78,140228.0,176.5831,176.7438,176.3845,176.6114,140228.0
2019-01-22 13:20:00,186.78,186.98,186.71,186.85,76317.0,176.6114,176.8006,176.5453,176.6776,76317.0
2019-01-22 13:30:00,186.83,187.11,186.8,186.98,58358.0,176.6587,176.9235,176.6304,176.8006,58358.0
2019-01-22 13:40:00,187.02,187.1,186.88,187.04,83581.0,176.8384,176.914,176.706,176.8573,83581.0
2019-01-22 13:50:00,187.01,187.39,186.96,187.13,52023.0,176.8289,177.1882,176.7816,176.9424,52023.0
2019-01-22 14:00:00,187.1,187.26,187.07,187.17,61693.0,176.914,177.0653,176.8857,176.9802,61693.0
2019-01-22 14:10:00,187.17,187.27,187.01,187.18,75392.0,176.9802,177.0748,176.8289,176.9897,75392.0
2019-01-22 14:20:00,187.17,187.25,187.1,187.22,44123.0,176.9802,177.0559,176.914,177.0275,44123.0
2019-01-22 14:30:00,187.24,187.28,186.98,187.15,70476.0,177.0464,177.0842,176.8006,176.9613,70476.0
2019-01-22 14:40:00,187.18,187.29,186.72,186.75,144111.0,176.9897,177.0937,176.5547,176.5831,144111.0
2019-01-22 14:50:00,186.75,186.86,186.65,186.81,50968.0,176.5831,176.6871,176.4885,176.6398,50968.0
2019-01-22 15:00:00,186.83,186.83,186.27,186.28,76834.0,176.6587,176.6587,176.1292,176.1387,76834.0
2019-01-22 15:10:00,186.3,186.55,186.26,186.47,33315.0,176.1576,176.394,176.1198,176.3183,33315.0
2019-01-22 15:20:00,186.48,186.63,186.38,186.55,37271.0,176.3278,176.4696,176.2332,176.394,37271.0
2019-01-22 15:30:00,186.53,187.19,186.43,187.19,117345.0,176.3751,176.9991,176.2805,176.9991,117345.0
2019-01-22 15:40:00,187.24,187.24,186.69,186.8,102572.0,177.0464,177.0464,176.5263,176.6304,102572.0
2019-01-22 15:50:00,186.8,187.4,186.66,187.39,251397.0,176.6304,177.1977,176.498,177.1882,251397.0
2019-01-23 09:30:00,187.54,188.59,186.76,188.09,26413.0,177.3301,178.3229,176.5925,177.8501,26413.0
2019-01-23 09:40:00,188.13,188.72,188.06,188.53,11430.0,177.888,178.4458,177.8218,178.2662,11430.0
2019-01-23 09:50:00,188.39,188.58,187.95,187.95,8705.0,178.1338,178.3135,177.7178,177.7178,8705.0
2019-01-23 10:00:00,188.05,188.62,187.86,188.21,22586.0,177.8123,178.3513,177.6327,177.9636,22586.0
2019-01-23 10:10:00,188.2,188.45,187.84,188.09,35028.0,177.9541,178.1905,177.6137,177.8501,35028.0
2019-01-23 10:20:00,188.11,188.3,187.98,187.98,38161.0,177.869,178.0487,177.7461,177.7461,38161.0
2019-01-23 10:30:00,188.02,188.1,187.81,187.81,83254.0,177.7839,177.8596,177.5854,177.5854,83254.0
2019-01-23 10:40:00,187.86,188.02,187.62,187.67,132916.0,177.6327,177.7839,177.4057,177.453,132916.0
2019-01-23 10:50:00,187.62,187.9,187.6,187.73,112380.0,177.4057,177.6705,177.3868,177.5097,112380.0
2019-01-23 11:00:00,187.77,187.92,187.7,187.91,42003.0,177.5476,177.6894,177.4814,177.6799,42003.0
2019-01-23 11:10:00,187.84,188.22,187.66,187.78,32428.0,177.6137,177.9731,177.4435,177.557,32428.0
2019-01-23 11:20:00,187.83,187.99,187.68,187.97,50761.0,177.6043,177.7556,177.4625,177.7367,50761.0
2019-01-23 11:30:00,187.93,188.02,187.72,188.0,35257.0,177.6988,177.7839,177.5003,177.765,35257.0
2019-01-23 11:40:00,187.9,187.99,187.62,187.63,180146.0,177.6705,177.7556,177.4057,177.4152,180146.0
2019-01-23 11:50:00,187.63,187.85,187.27,187.42,180594.0,177.4152,177.6232,177.0748,177.2166,180594.0
2019-01-23 12:00:00,187.48,187.51,187.09,187.25,105868.0,177.2733,177.3017,176.9046,177.0559,105868.0
2019-01-23 12:10:00,187.21,187.39,187.15,187.25,104516.0,177.018,177.1882,176.9613,177.0559,104516.0
2019-01-23 12:20:00,187.29,187.52,187.18,187.2,29265.0,177.0937,177.3112,176.9897,177.0086,29265.0
2019-01-23 12:30:00,187.2,187.38,187.18,187.3,50576.0,177.0086,177.1788,176.9897,177.1031,50576.0
2019-01-23 12:40:00,187.26,187.52,187.25,187.43,22262.0,177.0653,177.3112,177.0559,177.2261,22262.0
2019-01-23 12:50:00,187.38,187.57,187.31,187.48,17013.0,177.1788,177.3584,177.1126,177.2733,17013.0
2019-01-23 13:00:00,187.45,187.52,187.15,187.42,79515.0,177.245,177.3112,176.9613,177.2166,79515.0
2019-01-23 13:10:00,187.4,187.61,187.25,187.46,42946.0,177.1977,177.3963,177.0559,177.2544,42946.0
2019-01-23 13:20:00,187.47,187.59,187.3,187.34,10749.0,177.2639,177.3773,177.1031,177.141,10749.0
2019-01-23 13:30:00,187.33,187.56,187.31,187.42,12580.0,177.1315,177.349,177.1126,177.2166,12580.0
2019-01-23 13:40:00,187.46,187.55,187.34,187.45,18613.0,177.2544,177.3395,177.141,177.245,18613.0
2019-01-23 13:50:00,187.46,187.65,187.3,187.51,18146.0,177.2544,177.4341,177.1031,177.3017,18146.0
2019-01-23 14:00:00,187.56,187.86,187.51,187.75,25137.0,177.349,177.6327,177.3017,177.5286,25137.0
2019-01-23 14:10:00,187.74,187.87,187.4,187.52,24844.0,177.5192,177.6421,177.1977,177.3112,24844.0
2019-01-23 14:20:00,187.55,187.74,187.52,187.69,14335.0,177.3395,177.5192,177.3112,177.4719,14335.0
2019-01-23 14:30:00,187.66,187.72,187.36,187.47,15725.0,177.4435,177.5003,177.1599,177.2639,15725.0
2019-01-23 14:40:00,187.48,187.48,187.05,187.36,48979.0,177.2733,177.2733,176.8667,177.1599,48979.0
2019-01-23 14:50:00,187.4,187.58,187.35,187.46,16591.0,177.1977,177.3679,177.1504,177.2544,16591.0
2019-01-23 15:00:00,187.41,187.66,187.36,187.42,9936.0,177.2071,177.4435,177.1599,177.2166,9936.0
2019-01-23 15:10:00,187.39,187.72,187.35,187.61,17532.0,177.1882,177.5003,177.1504,177.3963,17532.0
2019-01-23 15:20:00,187.64,187.85,187.59,187.78,16318.0,177.4246,177.6232,177.3773,177.557,16318.0
2019-01-23 15:30:00,187.82,187.83,187.54,187.69,27675.0,177.5948,177.6043,177.3301,177.4719,27675.0
2019-01-23 15:40:00,187.75,187.9,187.63,187.76,22974.0,177.5286,177.6705,177.4152,177.5381,22974.0
2019-01-23 15:50:00,187.8,187.8,187.4,187.6,75113.0,177.5759,177.5759,177.1977,177.3868,75113.0
2019-01-24 09:30:00,187.5,187.93,187.22,187.57,30064.0,177.2922,177.6988,177.0275,177.3584,30064.0
2019-01-24 09:40:00,187.59,188.21,187.59,188.07,25718.0,177.3773,177.9636,177.3773,177.8312,25718.0
2019-01-24 09:50:00,188.08,188.09,187.55,187.74,17800.0,177.8407,177.8501,177.3395,177.5192,17800.0
2019-01-24 10:00:00,187.71,187.92,187.61,187.8,19719.0,177.4908,177.6894,177.3963,177.5759,19719.0
2019-01-24 10:10:00,187.79,188.55,187.72,188.31,26074.0,177.5665,178.2851,177.5003,178.0582,26074.0
2019-01-24 10:20:00,188.34,188.77,188.32,188.67,13952.0,178.0865,178.4931,178.0676,178.3986,13952.0
2019-01-24 10:30:00,188.69,188.8,188.42,188.8,38314.0,178.4175,178.5215,178.1622,178.5215,38314.0
2019-01-24 10:40:00,188.75,188.84,188.5,188.5,13353.0,178.4742,178.5593,178.2378,178.2378,13353.0
2019-01-24 10:50:00,188.55,188.6,188.19,188.35,17925.0,178.2851,178.3324,177.9447,178.096,17925.0
2019-01-24 11:00:00,188.31,188.39,188.25,188.31,19392.0,178.0582,178.1338,178.0014,178.0582,19392.0
2019-01-24 11:10:00,188.35,188.42,188.15,188.2,40834.0,178.096,178.1622,177.9069,177.9541,40834.0
2019-01-24 11:20:00,188.12,188.53,188.08,188.44,41577.0,177.8785,178.2662,177.8407,178.1811,41577.0
2019-01-24 11:30:00,188.42,188.83,188.3,188.78,20489.0,178.1622,178.5498,178.0487,178.5026,20489.0
2019-01-24 11:40:00,188.81,188.96,188.77,188.9,13916.0,178.5309,178.6728,178.4931,178.616,13916.0
2019-01-24 11:50:00,188.85,189.11,188.74,189.09,12379.0,178.5688,178.8146,178.4647,178.7957,12379.0
2019-01-24 12:00:00,189.02,189.04,188.87,188.97,11638.0,178.7295,178.7484,178.5877,178.6822,11638.0
2019-01-24 12:10:00,188.97,189.12,188.91,189.0,13556.0,178.6822,178.8241,178.6255,178.7106,13556.0
2019-01-24 12:20:00,188.96,188.96,188.77,188.88,42741.0,178.6728,178.6728,178.4931,178.5971,42741.0
2019-01-24 12:30:00,188.89,188.92,188.51,188.79,25577.0,178.6066,178.6349,178.2473,178.512,25577.0
2019-01-24 12:40:00,188.79,188.82,188.5,188.53,12116.0,178.512,178.5404,178.2378,178.2662,12116.0
2019-01-24 12:50:00,188.52,188.6,188.35,188.57,18372.0,178.2567,178.3324,178.096,178.304,18372.0
2019-01-24 13:00:00,188.62,188.73,188.43,188.63,22315.0,178.3513,178.4553,178.1716,178.3607,22315.0
2019-01-24 13:10:00,188.62,188.63,188.13,188.61,168105.0,178.3513,178.3607,177.888,178.3418,168105.0
2019-01-24 13:20:00,188.58,188.97,188.58,188.97,14777.0,178.3135,178.6822,178.3135,178.6822,14777.0
2019-01-24 13:30:00,188.92,189.17,188.88,189.07,26208.0,178.6349,178.8713,178.5971,178.7768,26208.0
2019-01-24 13:40:00,189.02,189.12,188.61,189.07,19912.0,178.7295,178.8241,178.3418,178.7768,19912.0
2019-01-24 13:50:00,188.98,189.18,188.95,188.98,24337.0,178.6917,178.8808,178.6633,178.6917,24337.0
2019-01-24 14:00:00,188.98,189.03,188.67,188.74,25377.0,178.6917,178.739,178.3986,178.4647,25377.0
2019-01-24 14:10:00,188.76,189.09,188.68,188.82,109890.0,178.4837,178.7957,178.408,178.5404,109890.0
2019-01-24 14:20:00,188.82,188.82,188.42,188.71,59968.0,178.5404,178.5404,178.1622,178.4364,59968.0
2019-01-24 14:30:00,188.62,188.99,188.62,188.79,42082.0,178.3513,178.7011,178.3513,178.512,42082.0
2019-01-24 14:40:00,188.73,188.95,188.55,188.88,39733.0,178.4553,178.6633,178.2851,178.5971,39733.0
2019-01-24 14:50:00,188.93,189.18,188.84,189.15,34339.0,178.6444,178.8808,178.5593,178.8524,34339.0
2019-01-24 15:00:00,189.14,189.56,189.06,189.4,33671.0,178.843,179.2401,178.7673,179.0888,33671.0
2019-01-24 15:10:00,189.4,189.47,189.06,189.06,23999.0,179.0888,179.155,178.7673,178.7673,23999.0
2019-01-24 15:20:00,189.08,189.08,188.78,188.97,39629.0,178.7862,178.7862,178.5026,178.6822,39629.0
2019-01-24 15:30:00,188.95,189.0,188.46,188.46,66739.0,178.6633,178.7106,178.2,178.2,66739.0
2019-01-24 15:40:00,188.5,188.56,188.42,188.48,33104.0,178.2378,178.2945,178.1622,178.2189,33104.0
2019-01-24 15:50:00,188.49,188.72,188.44,188.57,65549.0,178.2284,178.4458,178.1811,178.304,65549.0
2019-01-25 09:30:00,189.89,190.22,189.64,189.9,27348.0,179.5521,179.8642,179.3157,179.5616,27348.0
2019-01-25 09:40:00,190.01,190.56,189.91,190.25,53798.0,179.6656,180.1857,179.571,179.8925,53798.0
2019-01-25 09:50:00,190.16,190.42,190.04,190.18,20646.0,179.8074,180.0533,179.694,179.8263,20646.0
2019-01-25 10:00:00,190.25,190.28,189.83,189.89,9180.0,179.8925,179.9209,179.4954,179.5521,9180.0
2019-01-25 10:10:00,189.81,190.1,189.67,189.76,30583.0,179.4765,179.7507,179.3441,179.4292,30583.0
2019-01-25 10:20:00,189.76,190.06,189.76,190.03,7716.0,179.4292,179.7129,179.4292,179.6845,7716.0
2019-01-25 10:30:00,190.03,190.28,189.76,190.03,9534.0,179.6845,179.9209,179.4292,179.6845,9534.0
2019-01-25 10:40:00,190.05,190.28,189.87,190.25,15600.0,179.7034,179.9209,179.5332,179.8925,15600.0
2019-01-25 10:50:00,190.26,190.35,189.98,189.98,8511.0,179.902,179.9871,179.6372,179.6372,8511.0
2019-01-25 11:00:00,190.04,190.14,189.88,189.95,21380.0,179.694,179.7885,179.5427,179.6089,21380.0
2019-01-25 11:10:00,189.98,189.98,189.73,189.76,9242.0,179.6372,179.6372,179.4008,179.4292,9242.0
2019-01-25 11:20:00,189.77,189.79,189.58,189.76,24625.0,179.4387,179.4576,179.259,179.4292,24625.0
2019-01-25 11:30:00,189.72,189.77,189.48,189.54,6810.0,179.3914,179.4387,179.1645,179.2212,6810.0
2019-01-25 11:40:00,189.6,189.69,189.48,189.53,8000.0,179.2779,179.363,179.1645,179.2117,8000.0
2019-01-25 11:50:00,189.5,189.54,189.2,189.37,20558.0,179.1834,179.2212,178.8997,179.0604,20558.0
2019-01-25 12:00:00,189.33,189.36,189.2,189.27,23595.0,179.0226,179.051,178.8997,178.9659,23595.0
2019-01-25 12:10:00,189.27,189.32,189.15,189.15,4970.0,178.9659,179.0132,178.8524,178.8524,4970.0
2019-01-25 12:20:00,189.24,189.74,189.07,189.67,15090.0,178.9375,179.4103,178.7768,179.3441,15090.0
2019-01-25 12:30:00,189.69,190.01,189.67,190.01,11759.0,179.363,179.6656,179.3441,179.6656,11759.0
2019-01-25 12:40:00,189.95,189.98,189.53,189.76,7515.0,179.6089,179.6372,179.2117,179.4292,7515.0
2019-01-25 12:50:00,189.72,189.76,189.44,189.57,15625.0,179.3914,179.4292,179.1266,179.2496,15625.0
2019-01-25 13:00:00,189.55,189.57,189.24,189.34,5785.0,179.2306,179.2496,178.9375,179.0321,5785.0
2019-01-25 13:10:00,189.33,189.38,189.19,189.25,7077.0,179.0226,179.0699,178.8902,178.947,7077.0
2019-01-25 13:20:00,189.25,189.55,189.19,189.44,7644.0,178.947,179.2306,178.8902,179.1266,7644.0
2019-01-25 13:30:00,189.45,189.62,189.27,189.36,13214.0,179.1361,179.2968,178.9659,179.051,13214.0
2019-01-25 13:40:00,189.38,189.58,189.38,189.56,22266.0,179.0699,179.259,179.0699,179.2401,22266.0
2019-01-25 13:50:00,189.52,189.57,189.44,189.52,9146.0,179.2023,179.2496,179.1266,179.2023,9146.0
2019-01-25 14:00:00,189.53,189.6,189.4,189.46,10954.0,179.2117,179.2779,179.0888,179.1455,10954.0
2019-01-25 14:10:00,189.47,189.67,189.39,189.48,11440.0,179.155,179.3441,179.0794,179.1645,11440.0
2019-01-25 14:20:00,189.54,189.54,188.9,188.96,16789.0,179.2212,179.2212,178.616,178.6728,16789.0
2019-01-25 14:30:00,188.92,189.11,188.92,189.09,9100.0,178.6349,178.8146,178.6349,178.7957,9100.0
2019-01-25 14:40:00,189.13,189.38,189.12,189.27,9991.0,178.8335,179.0699,178.8241,178.9659,9991.0
2019-01-25 14:50:00,189.25,189.38,189.15,189.35,17450.0,178.947,179.0699,178.8524,179.0415,17450.0
2019-01-25 15:00:00,189.35,189.4,189.1,189.13,13380.0,179.0415,179.0888,178.8051,178.8335,13380.0
2019-01-25 15:10:00,189.15,189.26,189.1,189.16,8563.0,178.8524,178.9564,178.8051,178.8619,8563.0
2019-01-25 15:20:00,189.17,189.2,188.86,188.88,37593.0,178.8713,178.8997,178.5782,178.5971,37593.0
2019-01-25 15:30:00,188.97,188.97,188.52,188.88,50879.0,178.6822,178.6822,178.2567,178.5971,50879.0
2019-01-25 15:40:00,188.88,189.11,188.81,189.1,22724.0,178.5971,178.8146,178.5309,178.8051,22724.0
2019-01-25 15:50:00,189.08,189.35,188.86,189.29,64979.0,178.7862,179.0415,178.5782,178.9848,64979.0
2019-01-28 09:30:00,188.07,188.35,185.08,187.45,78861.0,177.8312,178.096,175.004,177.245,78861.0
2019-01-28 09:40:00,187.45,187.89,187.24,187.77,64982.0,177.245,177.661,177.0464,177.5476,64982.0
2019-01-28 09:50:00,187.7,188.08,187.17,188.06,49412.0,177.4814,177.8407,176.9802,177.8218,49412.0
2019-01-28 10:00:00,188.09,188.09,187.57,187.84,50622.0,177.8501,177.8501,177.3584,177.6137,50622.0
2019-01-28 10:10:00,187.84,187.84,187.49,187.71,78689.0,177.6137,177.6137,177.2828,177.4908,78689.0
2019-01-28 10:20:00,187.74,188.04,187.61,187.63,13913.0,177.5192,177.8029,177.3963,177.4152,13913.0
2019-01-28 10:30:00,187.61,187.83,187.58,187.65,25769.0,177.3963,177.6043,177.3679,177.4341,25769.0
2019-01-28 10:40:00,187.66,187.85,187.6,187.67,28109.0,177.4435,177.6232,177.3868,177.453,28109.0
2019-01-28 10:50:00,187.65,187.68,187.39,187.48,102829.0,177.4341,177.4625,177.1882,177.2733,102829.0
2019-01-28 11:00:00,187.47,187.55,187.26,187.52,62408.0,177.2639,177.3395,177.0653,177.3112,62408.0
2019-01-28 11:10:00,187.47,187.57,187.33,187.47,26004.0,177.2639,177.3584,177.1315,177.2639,26004.0
2019-01-28 11:20:00,187.52,187.97,187.5,187.75,32802.0,177.3112,177.7367,177.2922,177.5286,32802.0
2019-01-28 11:30:00,187.8,187.96,187.49,187.59,57334.0,177.5759,177.7272,177.2828,177.3773,57334.0
2019-01-28 11:40:00,187.6,187.65,187.15,187.3,142012.0,177.3868,177.4341,176.9613,177.1031,142012.0
2019-01-28 11:50:00,187.27,187.36,187.17,187.28,55348.0,177.0748,177.1599,176.9802,177.0842,55348.0
2019-01-28 12:00:00,187.3,187.32,187.14,187.31,55635.0,177.1031,177.122,176.9518,177.1126,55635.0
2019-01-28 12:10:00,187.33,187.46,187.24,187.42,15337.0,177.1315,177.2544,177.0464,177.2166,15337.0
2019-01-28 12:20:00,187.38,187.67,187.38,187.65,9146.0,177.1788,177.453,177.1788,177.4341,9146.0
2019-01-28 12:30:00,187.67,187.89,187.64,187.82,21844.0,177.453,177.661,177.4246,177.5948,21844.0
2019-01-28 12:40:00,187.81,187.87,187.68,187.87,29087.0,177.5854,177.6421,177.4625,177.6421,29087.0
2019-01-28 12:50:00,187.88,187.95,187.41,187.41,20889.0,177.6516,177.7178,177.2071,177.2071,20889.0
2019-01-28 13:00:00,187.4,187.68,187.3,187.67,21425.0,177.1977,177.4625,177.1031,177.453,21425.0
2019-01-28 13:10:00,187.69,187.88,187.53,187.64,29139.0,177.4719,177.6516,177.3206,177.4246,29139.0
2019-01-28 13:20:00,187.65,187.94,187.53,187.58,14849.0,177.4341,177.7083,177.3206,177.3679,14849.0
2019-01-28 13:30:00,187.54,187.74,187.51,187.61,17380.0,177.3301,177.5192,177.3017,177.3963,17380.0
2019-01-28 13:40:00,187.56,187.63,187.46,187.5,9497.0,177.349,177.4152,177.2544,177.2922,9497.0
2019-01-28 13:50:00,187.54,187.61,187.43,187.43,12264.0,177.3301,177.3963,177.2261,177.2261,12264.0
2019-01-28 14:00:00,187.46,187.52,187.17,187.47,53067.0,177.2544,177.3112,176.9802,177.2639,53067.0
2019-01-28 14:10:00,187.44,187.54,187.4,187.48,13961.0,177.2355,177.3301,177.1977,177.2733,13961.0
2019-01-28 14:20:00,187.52,187.67,187.31,187.42,21061.0,177.3112,177.453,177.1126,177.2166,21061.0
2019-01-28 14:30:00,187.46,187.68,187.45,187.64,9511.0,177.2544,177.4625,177.245,177.4246,9511.0
2019-01-28 14:40:00,187.64,187.81,187.55,187.77,9096.0,177.4246,177.5854,177.3395,177.5476,9096.0
2019-01-28 14:50:00,187.84,188.07,187.84,187.91,14337.0,177.6137,177.8312,177.6137,177.6799,14337.0
2019-01-28 15:00:00,187.97,188.11,187.8,187.94,30839.0,177.7367,177.869,177.5759,177.7083,30839.0
2019-01-28 15:10:00,187.87,188.16,187.86,188.02,7500.0,177.6421,177.9163,177.6327,177.7839,7500.0
2019-01-28 15:20:00,188.05,188.15,187.96,187.99,13571.0,177.8123,177.9069,177.7272,177.7556,13571.0
2019-01-28 15:30:00,187.99,188.1,187.97,187.98,18199.0,177.7556,177.8596,177.7367,177.7461,18199.0
2019-01-28 15:40:00,187.98,188.05,187.75,187.81,42153.0,177.7461,177.8123,177.5286,177.5854,42153.0
2019-01-28 15:50:00,187.85,188.2,187.77,188.2,76708.0,177.6232,177.9541,177.5476,177.9541,76708.0
2019-01-29 09:30:00,187.73,188.13,187.27,187.29,45137.0,177.5097,177.888,177.0748,177.0937,45137.0
2019-01-29 09:40:00,187.27,187.86,187.27,187.64,13828.0,177.0748,177.6327,177.0748,177.4246,13828.0
2019-01-29 09:50:00,187.6,187.92,187.54,187.75,59777.0,177.3868,177.6894,177.3301,177.5286,59777.0
2019-01-29 10:00:00,187.72,187.83,187.61,187.64,30944.0,177.5003,177.6043,177.3963,177.4246,30944.0
2019-01-29 10:10:00,187.61,187.61,186.98,187.43,107645.0,177.3963,177.3963,176.8006,177.2261,107645.0
2019-01-29 10:20:00,187.53,187.72,187.2,187.72,10866.0,177.3206,177.5003,177.0086,177.5003,10866.0
2019-01-29 10:30:00,187.72,187.89,187.54,187.79,8527.0,177.5003,177.661,177.3301,177.5665,8527.0
2019-01-29 10:40:00,187.87,187.97,187.36,187.39,18525.0,177.6421,177.7367,177.1599,177.1882,18525.0
2019-01-29 10:50:00,187.39,187.39,186.71,186.81,65782.0,177.1882,177.1882,176.5453,176.6398,65782.0
2019-01-29 11:00:00,186.78,186.8,186.28,186.43,32368.0,176.6114,176.6304,176.1387,176.2805,32368.0
2019-01-29 11:10:00,186.41,186.62,186.41,186.51,7141.0,176.2616,176.4602,176.2616,176.3561,7141.0
2019-01-29 11:20:00,186.57,186.58,186.21,186.21,11450.0,176.4129,176.4223,176.0725,176.0725,11450.0
2019-01-29 11:30:00,186.22,186.6,186.17,186.48,10432.0,176.0819,176.4412,176.0347,176.3278,10432.0
2019-01-29 11:40:00,186.48,186.49,186.27,186.28,8800.0,176.3278,176.3372,176.1292,176.1387,8800.0
2019-01-29 11:50:00,186.31,186.33,186.17,186.27,14770.0,176.167,176.1859,176.0347,176.1292,14770.0
2019-01-29 12:00:00,186.31,186.4,186.04,186.09,21309.0,176.167,176.2521,175.9117,175.959,21309.0
2019-01-29 12:10:00,186.06,186.37,186.04,186.21,20482.0,175.9306,176.2238,175.9117,176.0725,20482.0
2019-01-29 12:20:00,186.28,186.4,186.09,186.11,9254.0,176.1387,176.2521,175.959,175.9779,9254.0
2019-01-29 12:30:00,186.11,186.16,185.93,186.16,25634.0,175.9779,176.0252,175.8077,176.0252,25634.0
2019-01-29 12:40:00,186.21,186.31,186.06,186.2,8004.0,176.0725,176.167,175.9306,176.063,8004.0
2019-01-29 12:50:00,186.24,186.48,186.24,186.31,7005.0,176.1008,176.3278,176.1008,176.167,7005.0
2019-01-29 13:00:00,186.29,186.29,186.13,186.22,7063.0,176.1481,176.1481,175.9968,176.0819,7063.0
2019-01-29 13:10:00,186.23,186.49,186.23,186.48,4639.0,176.0914,176.3372,176.0914,176.3278,4639.0
2019-01-29 13:20:00,186.5,186.52,186.36,186.43,6975.0,176.3467,176.3656,176.2143,176.2805,6975.0
2019-01-29 13:30:00,186.5,186.53,186.3,186.44,7523.0,176.3467,176.3751,176.1576,176.29,7523.0
2019-01-29 13:40:00,186.44,186.64,186.35,186.59,5902.0,176.29,176.4791,176.2049,176.4318,5902.0
2019-01-29 13:50:00,186.61,186.74,186.52,186.71,8253.0,176.4507,176.5736,176.3656,176.5453,8253.0
2019-01-29 14:00:00,186.69,186.69,186.47,186.47,11887.0,176.5263,176.5263,176.3183,176.3183,11887.0
2019-01-29 14:10:00,186.48,186.49,186.11,186.15,18332.0,176.3278,176.3372,175.9779,176.0157,18332.0
2019-01-29 14:20:00,186.14,186.16,185.92,185.94,9551.0,176.0063,176.0252,175.7983,175.8172,9551.0
2019-01-29 14:30:00,185.93,186.09,185.91,185.96,17726.0,175.8077,175.959,175.7888,175.8361,17726.0
2019-01-29 14:40:00,185.99,186.09,185.79,185.86,10368.0,175.8645,175.959,175.6753,175.7415,10368.0
2019-01-29 14:50:00,185.88,185.97,185.76,185.86,15285.0,175.7604,175.8455,175.647,175.7415,15285.0
2019-01-29 15:00:00,185.92,185.92,185.76,185.83,11920.0,175.7983,175.7983,175.647,175.7132,11920.0
2019-01-29 15:10:00,185.82,186.05,185.79,186.02,6942.0,175.7037,175.9212,175.6753,175.8928,6942.0
2019-01-29 15:20:00,186.04,186.22,186.02,186.18,39809.0,175.9117,176.0819,175.8928,176.0441,39809.0
2019-01-29 15:30:00,186.19,186.47,186.17,186.27,31614.0,176.0536,176.3183,176.0347,176.1292,31614.0
2019-01-29 15:40:00,186.26,186.41,186.16,186.23,25963.0,176.1198,176.2616,176.0252,176.0914,25963.0
2019-01-29 15:50:00,186.22,186.36,186.16,186.35,68918.0,176.0819,176.2143,176.0252,176.2049,68918.0
2019-01-30 09:30:00,186.99,186.99,186.16,186.33,23821.0,176.81,176.81,176.0252,176.1859,23821.0
2019-01-30 09:40:00,186.32,186.41,185.91,186.36,20095.0,176.1765,176.2616,175.7888,176.2143,20095.0
2019-01-30 09:50:00,186.36,186.47,185.99,186.3,15334.0,176.2143,176.3183,175.8645,176.1576,15334.0
2019-01-30 10:00:00,186.19,186.32,185.93,186.17,14477.0,176.0536,176.1765,175.8077,176.0347,14477.0
2019-01-30 10:10:00,186.16,186.17,185.69,185.82,12410.0,176.0252,176.0347,175.5808,175.7037,12410.0
2019-01-30 10:20:00,185.81,185.96,185.63,185.89,12800.0,175.6943,175.8361,175.5241,175.7699,12800.0
2019-01-30 10:30:00,185.9,186.01,185.64,185.78,24733.0,175.7794,175.8834,175.5335,175.6659,24733.0
2019-01-30 10:40:00,185.81,185.92,185.59,185.69,13196.0,175.6943,175.7983,175.4862,175.5808,13196.0
2019-01-30 10:50:00,185.74,185.83,185.67,185.78,12700.0,175.6281,175.7132,175.5619,175.6659,12700.0
2019-01-30 11:00:00,185.77,186.01,185.73,185.86,17941.0,175.6564,175.8834,175.6186,175.7415,17941.0
2019-01-30 11:10:00,185.9,186.06,185.81,186.02,9852.0,175.7794,175.9306,175.6943,175.8928,9852.0
2019-01-30 11:20:00,186.04,186.06,185.94,185.96,16375.0,175.9117,175.9306,175.8172,175.8361,16375.0
2019-01-30 11:30:00,185.99,186.03,185.83,185.96,16271.0,175.8645,175.9023,175.7132,175.8361,16271.0
2019-01-30 11:40:00,185.97,186.13,185.9,186.01,14947.0,175.8455,175.9968,175.7794,175.8834,14947.0
2019-01-30 11:50:00,186.03,186.09,185.95,186.0,16749.0,175.9023,175.959,175.8266,175.8739,16749.0
2019-01-30 12:00:00,186.0,186.39,185.99,186.29,21889.0,175.8739,176.2427,175.8645,176.1481,21889.0
2019-01-30 12:10:00,186.34,186.52,186.31,186.49,10757.0,176.1954,176.3656,176.167,176.3372,10757.0
2019-01-30 12:20:00,186.54,186.69,186.19,186.19,45090.0,176.3845,176.5263,176.0536,176.0536,45090.0
2019-01-30 12:30:00,186.23,186.24,186.1,186.24,11902.0,176.0914,176.1008,175.9685,176.1008,11902.0
2019-01-30 12:40:00,186.23,186.41,186.21,186.41,11280.0,176.0914,176.2616,176.0725,176.2616,11280.0
2019-01-30 12:50:00,186.36,186.54,186.36,186.48,8893.0,176.2143,176.3845,176.2143,176.3278,8893.0
2019-01-30 13:00:00,186.5,186.9,186.47,186.81,24257.0,176.3467,176.7249,176.3183,176.6398,24257.0
2019-01-30 13:10:00,186.82,186.93,186.78,186.86,8912.0,176.6493,176.7533,176.6114,176.6871,8912.0
2019-01-30 13:20:00,186.81,186.96,186.69,186.92,7824.0,176.6398,176.7816,176.5263,176.7438,7824.0
2019-01-30 13:30:00,186.89,186.96,186.72,186.72,8165.0,176.7155,176.7816,176.5547,176.5547,8165.0
2019-01-30 13:40:00,186.74,186.78,186.4,186.4,11229.0,176.5736,176.6114,176.2521,176.2521,11229.0
2019-01-30 13:50:00,186.43,186.63,186.4,186.57,8975.0,176.2805,176.4696,176.2521,176.4129,8975.0
2019-01-30 14:00:00,186.58,187.64,186.48,187.43,59651.0,176.4223,177.4246,176.3278,177.2261,59651.0
2019-01-30 14:10:00,187.44,187.95,187.33,187.91,21816.0,177.2355,177.7178,177.1315,177.6799,21816.0
2019-01-30 14:20:00,187.88,188.43,187.86,188.29,11576.0,177.6516,178.1716,177.6327,178.0392,11576.0
2019-01-30 14:30:00,188.22,188.48,187.97,188.4,28014.0,177.9731,178.2189,177.7367,178.1433,28014.0
2019-01-30 14:40:00,188.41,188.98,188.24,188.87,23928.0,178.1527,178.6917,177.992,178.5877,23928.0
2019-01-30 14:50:00,188.83,189.4,188.63,189.32,18607.0,178.5498,179.0888,178.3607,179.0132,18607.0
2019-01-30 15:00:00,189.38,189.38,188.82,188.82,24583.0,179.0699,179.0699,178.5404,178.5404,24583.0
2019-01-30 15:10:00,188.88,188.88,188.56,188.72,13900.0,178.5971,178.5971,178.2945,178.4458,13900.0
2019-01-30 15:20:00,188.73,188.79,188.34,188.46,25312.0,178.4553,178.512,178.0865,178.2,25312.0
2019-01-30 15:30:00,188.42,188.54,188.29,188.35,21546.0,178.1622,178.2756,178.0392,178.096,21546.0
2019-01-30 15:40:00,188.35,188.78,188.2,188.7,86916.0,178.096,178.5026,177.9541,178.4269,86916.0
2019-01-30 15:50:00,188.67,189.04,188.48,188.99,84571.0,178.3986,178.7484,178.2189,178.7011,84571.0
2019-01-31 09:30:00,188.64,188.87,187.52,188.74,25672.0,178.3702,178.5877,177.3112,178.4647,25672.0
2019-01-31 09:40:00,188.69,188.88,188.42,188.67,8774.0,178.4175,178.5971,178.1622,178.3986,8774.0
2019-01-31 09:50:00,188.57,188.89,188.3,188.44,16318.0,178.304,178.6066,178.0487,178.1811,16318.0
2019-01-31 10:00:00,188.3,188.56,188.22,188.42,10800.0,178.0487,178.2945,177.9731,178.1622,10800.0
2019-01-31 10:10:00,188.35,188.52,188.1,188.18,20772.0,178.096,178.2567,177.8596,177.9352,20772.0
2019-01-31 10:20:00,188.18,189.09,188.1,189.04,39650.0,177.9352,178.7957,177.8596,178.7484,39650.0
2019-01-31 10:30:00,189.02,189.55,189.01,189.51,14451.0,178.7295,179.2306,178.72,179.1928,14451.0
2019-01-31 10:40:00,189.54,189.88,189.48,189.61,24850.0,179.2212,179.5427,179.1645,179.2874,24850.0
2019-01-31 10:50:00,189.67,189.71,189.29,189.35,20692.0,179.3441,179.3819,178.9848,179.0415,20692.0
2019-01-31 11:00:00,189.35,189.64,189.28,189.61,32312.0,179.0415,179.3157,178.9753,179.2874,32312.0
2019-01-31 11:10:00,189.66,190.03,189.65,189.77,17041.0,179.3347,179.6845,179.3252,179.4387,17041.0
2019-01-31 11:20:00,189.88,190.23,189.87,190.11,16021.0,179.5427,179.8736,179.5332,179.7602,16021.0
2019-01-31 11:30:00,190.07,190.4,190.01,190.31,18764.0,179.7223,180.0344,179.6656,179.9493,18764.0
2019-01-31 11:40:00,190.23,190.69,190.21,190.62,15563.0,179.8736,180.3086,179.8547,180.2424,15563.0
2019-01-31 11:50:00,190.59,190.89,190.48,190.69,13800.0,180.214,180.4977,180.11,180.3086,13800.0
2019-01-31 12:00:00,190.76,191.04,190.52,190.95,15849.0,180.3748,180.6395,180.1478,180.5544,15849.0
2019-01-31 12:10:00,190.96,191.02,190.66,190.92,19553.0,180.5639,180.6206,180.2802,180.5261,19553.0
2019-01-31 12:20:00,190.98,191.01,190.64,190.73,15717.0,180.5828,180.6112,180.2613,180.3464,15717.0
2019-01-31 12:30:00,190.73,191.01,190.71,190.93,11900.0,180.3464,180.6112,180.3275,180.5355,11900.0
2019-01-31 12:40:00,190.96,191.06,190.56,190.69,18307.0,180.5639,180.6584,180.1857,180.3086,18307.0
2019-01-31 12:50:00,190.67,190.73,190.5,190.64,14034.0,180.2897,180.3464,180.1289,180.2613,14034.0
2019-01-31 13:00:00,190.58,190.59,190.09,190.1,24392.0,180.2046,180.214,179.7412,179.7507,24392.0
2019-01-31 13:10:00,190.13,190.16,189.98,190.03,16272.0,179.7791,179.8074,179.6372,179.6845,16272.0
2019-01-31 13:20:00,190.03,190.06,189.8,189.93,21402.0,179.6845,179.7129,179.467,179.59,21402.0
2019-01-31 13:30:00,189.94,190.29,189.78,190.27,36282.0,179.5994,179.9304,179.4481,179.9114,36282.0
2019-01-31 13:40:00,190.23,190.47,190.18,190.36,20002.0,179.8736,180.1006,179.8263,179.9965,20002.0
2019-01-31 13:50:00,190.36,190.64,190.32,190.64,26605.0,179.9965,180.2613,179.9587,180.2613,26605.0
2019-01-31 14:00:00,190.63,191.02,190.62,190.92,24547.0,180.2518,180.6206,180.2424,180.5261,24547.0
2019-01-31 14:10:00,190.93,191.1,190.7,190.79,19169.0,180.5355,180.6963,180.318,180.4031,19169.0
2019-01-31 14:20:00,190.74,190.97,190.72,190.73,16000.0,180.3559,180.5733,180.3369,180.3464,16000.0
2019-01-31 14:30:00,190.75,190.85,190.53,190.69,17446.0,180.3653,180.4599,180.1573,180.3086,17446.0
2019-01-31 14:40:00,190.7,191.03,190.63,191.02,38307.0,180.318,180.6301,180.2518,180.6206,38307.0
2019-01-31 14:50:00,191.03,191.13,190.96,191.09,19238.0,180.6301,180.7246,180.5639,180.6868,19238.0
2019-01-31 15:00:00,191.03,191.03,190.79,190.83,23901.0,180.6301,180.6301,180.4031,180.441,23901.0
2019-01-31 15:10:00,190.79,190.81,190.47,190.65,22172.0,180.4031,180.422,180.1006,180.2708,22172.0
2019-01-31 15:20:00,190.69,191.11,190.69,190.98,24645.0,180.3086,180.7057,180.3086,180.5828,24645.0
2019-01-31 15:30:00,190.99,191.29,190.96,191.21,35839.0,180.5922,180.8759,180.5639,180.8003,35839.0
2019-01-31 15:40:00,191.2,191.31,190.77,191.3,58777.0,180.7908,180.8948,180.3842,180.8854,58777.0
2019-01-31 15:50:00,191.27,191.85,191.21,191.55,146349.0,180.857,181.4054,180.8003,181.1218,146349.0
2019-02-01 09:30:00,192.1,194.33,191.16,194.33,45378.0,181.6418,183.7504,180.753,183.7504,45378.0
2019-02-01 09:40:00,194.33,195.16,194.33,194.75,60971.0,183.7504,184.5352,183.7504,184.1475,60971.0
2019-02-01 09:50:00,194.65,194.69,193.36,193.42,39385.0,184.053,184.0908,182.8332,182.89,39385.0
2019-02-01 10:00:00,193.49,194.17,193.27,193.86,32340.0,182.9561,183.5991,182.7481,183.306,32340.0
2019-02-01 10:10:00,193.91,193.97,193.54,193.79,35931.0,183.3533,183.41,183.0034,183.2398,35931.0
2019-02-01 10:20:00,193.8,193.96,193.62,193.73,27885.0,183.2493,183.4006,183.0791,183.1831,27885.0
2019-02-01 10:30:00,193.68,193.84,193.51,193.62,34308.0,183.1358,183.2871,182.9751,183.0791,34308.0
2019-02-01 10:40:00,193.62,193.78,193.41,193.42,14349.0,183.0791,183.2304,182.8805,182.89,14349.0
2019-02-01 10:50:00,193.5,193.72,193.37,193.41,11798.0,182.9656,183.1736,182.8427,182.8805,11798.0
2019-02-01 11:00:00,193.38,193.65,193.13,193.51,27615.0,182.8521,183.1074,182.6157,182.9751,27615.0
2019-02-01 11:10:00,193.45,193.85,193.45,193.64,24920.0,182.9183,183.2965,182.9183,183.098,24920.0
2019-02-01 11:20:00,193.68,194.09,193.62,194.03,32225.0,183.1358,183.5235,183.0791,183.4667,32225.0
2019-02-01 11:30:00,193.99,194.08,193.74,193.78,13209.0,183.4289,183.514,183.1925,183.2304,13209.0
2019-02-01 11:40:00,193.81,193.93,193.65,193.88,8065.0,183.2587,183.3722,183.1074,183.3249,8065.0
2019-02-01 11:50:00,193.9,194.2,193.9,194.11,9070.0,183.3438,183.6275,183.3438,183.5424,9070.0
2019-02-01 12:00:00,194.08,194.35,194.0,194.01,16490.0,183.514,183.7693,183.4384,183.4478,16490.0
2019-02-01 12:10:00,194.05,194.19,193.86,193.86,12865.0,183.4857,183.618,183.306,183.306,12865.0
2019-02-01 12:20:00,193.86,193.86,193.41,193.69,12571.0,183.306,183.306,182.8805,183.1453,12571.0
2019-02-01 12:30:00,193.66,193.66,193.22,193.22,15283.0,183.1169,183.1169,182.7008,182.7008,15283.0
2019-02-01 12:40:00,193.2,193.55,193.17,193.53,11948.0,182.6819,183.0129,182.6536,182.994,11948.0
2019-02-01 12:50:00,193.52,193.7,193.39,193.54,9383.0,182.9845,183.1547,182.8616,183.0034,9383.0
2019-02-01 13:00:00,193.53,193.53,193.29,193.45,8519.0,182.994,182.994,182.767,182.9183,8519.0
2019-02-01 13:10:00,193.45,193.57,193.32,193.43,11534.0,182.9183,183.0318,182.7954,182.8994,11534.0
2019-02-01 13:20:00,193.39,193.44,193.21,193.25,5138.0,182.8616,182.9089,182.6914,182.7292,5138.0
2019-02-01 13:30:00,193.31,193.52,193.25,193.46,8803.0,182.7859,182.9845,182.7292,182.9278,8803.0
2019-02-01 13:40:00,193.46,193.58,193.06,193.26,11329.0,182.9278,183.0412,182.5496,182.7387,11329.0
2019-02-01 13:50:00,193.29,193.41,193.22,193.34,4500.0,182.767,182.8805,182.7008,182.8143,4500.0
2019-02-01 14:00:00,193.29,193.31,192.96,193.03,11568.0,182.767,182.7859,182.455,182.5212,11568.0
2019-02-01 14:10:00,193.11,193.17,192.79,192.82,10101.0,182.5968,182.6536,182.2943,182.3226,10101.0
2019-02-01 14:20:00,192.77,192.96,192.72,192.96,10493.0,182.2753,182.455,182.2281,182.455,10493.0
2019-02-01 14:30:00,192.96,193.23,192.92,192.92,8100.0,182.455,182.7103,182.4172,182.4172,8100.0
2019-02-01 14:40:00,192.97,193.14,192.87,192.87,10290.0,182.4645,182.6252,182.3699,182.3699,10290.0
2019-02-01 14:50:00,192.9,192.96,192.57,192.81,11329.0,182.3983,182.455,182.0862,182.3132,11329.0
2019-02-01 15:00:00,192.78,193.04,192.74,192.8,10371.0,182.2848,182.5306,182.247,182.3037,10371.0
2019-02-01 15:10:00,192.8,193.09,192.74,193.01,13162.0,182.3037,182.5779,182.247,182.5023,13162.0
2019-02-01 15:20:00,193.09,193.13,192.91,193.1,11440.0,182.5779,182.6157,182.4077,182.5874,11440.0
2019-02-01 15:30:00,193.08,193.34,193.06,193.29,18142.0,182.5685,182.8143,182.5496,182.767,18142.0
2019-02-01 15:40:00,193.32,193.38,193.21,193.25,22493.0,182.7954,182.8521,182.6914,182.7292,22493.0
2019-02-01 15:50:00,193.24,193.91,193.15,193.82,113751.0,182.7198,183.3533,182.6347,183.2682,113751.0
2019-02-04 09:30:00,194.09,194.89,193.93,194.18,33971.0,183.5235,184.2799,183.3722,183.6086,33971.0
2019-02-04 09:40:00,194.19,194.33,193.71,193.91,14009.0,183.618,183.7504,183.1642,183.3533,14009.0
2019-02-04 09:50:00,193.89,194.13,193.68,193.68,15530.0,183.3344,183.5613,183.1358,183.1358,15530.0
2019-02-04 10:00:00,193.77,193.77,192.9,192.94,44840.0,183.2209,183.2209,182.3983,182.4361,44840.0
2019-02-04 10:10:00,193.01,193.1,192.72,192.75,31839.0,182.5023,182.5874,182.2281,182.2564,31839.0
2019-02-04 10:20:00,192.79,192.8,192.45,192.55,27464.0,182.2943,182.3037,181.9728,182.0673,27464.0
2019-02-04 10:30:00,192.58,192.63,192.37,192.37,20918.0,182.0957,182.143,181.8971,181.8971,20918.0
2019-02-04 10:40:00,192.36,192.4,192.11,192.22,18086.0,181.8877,181.9255,181.6513,181.7553,18086.0
2019-02-04 10:50:00,192.22,192.59,192.12,192.54,21164.0,181.7553,182.1051,181.6607,182.0579,21164.0
2019-02-04 11:00:00,192.59,192.87,192.55,192.8,32449.0,182.1051,182.3699,182.0673,182.3037,32449.0
2019-02-04 11:10:00,192.83,192.83,192.59,192.69,15057.0,182.3321,182.3321,182.1051,182.1997,15057.0
2019-02-04 11:20:00,192.69,192.76,192.56,192.63,23893.0,182.1997,182.2659,182.0768,182.143,23893.0
2019-02-04 11:30:00,192.64,192.94,192.62,192.74,44510.0,182.1524,182.4361,182.1335,182.247,44510.0
2019-02-04 11:40:00,192.75,192.98,192.6,192.92,31462.0,182.2564,182.4739,182.1146,182.4172,31462.0
2019-02-04 11:50:00,192.95,193.21,192.91,193.2,13439.0,182.4455,182.6914,182.4077,182.6819,13439.0
2019-02-04 12:00:00,193.18,193.2,192.75,192.9,57931.0,182.663,182.6819,182.2564,182.3983,57931.0
2019-02-04 12:10:00,192.9,193.04,192.87,193.02,11728.0,182.3983,182.5306,182.3699,182.5117,11728.0
2019-02-04 12:20:00,193.05,193.12,192.89,192.91,15781.0,182.5401,182.6063,182.3888,182.4077,15781.0
2019-02-04 12:30:00,192.89,193.05,192.79,193.05,6614.0,182.3888,182.5401,182.2943,182.5401,6614.0
2019-02-04 12:40:00,193.05,193.09,192.94,192.95,10981.0,182.5401,182.5779,182.4361,182.4455,10981.0
2019-02-04 12:50:00,192.96,193.25,192.94,193.14,19714.0,182.455,182.7292,182.4361,182.6252,19714.0
2019-02-04 13:00:00,193.12,193.31,193.1,193.25,19757.0,182.6063,182.7859,182.5874,182.7292,19757.0
2019-02-04 13:10:00,193.23,193.46,193.18,193.24,15073.0,182.7103,182.9278,182.663,182.7198,15073.0
2019-02-04 13:20:00,193.25,193.38,193.1,193.1,23796.0,182.7292,182.8521,182.5874,182.5874,23796.0
2019-02-04 13:30:00,193.09,193.24,193.09,193.2,11104.0,182.5779,182.7198,182.5779,182.6819,11104.0
2019-02-04 13:40:00,193.23,193.47,193.11,193.41,19898.0,182.7103,182.9372,182.5968,182.8805,19898.0
2019-02-04 13:50:00,193.4,193.74,193.39,193.7,8112.0,182.871,183.1925,182.8616,183.1547,8112.0
2019-02-04 14:00:00,193.68,193.75,193.62,193.7,8551.0,183.1358,183.202,183.0791,183.1547,8551.0
2019-02-04 14:10:00,193.71,193.91,193.68,193.73,8681.0,183.1642,183.3533,183.1358,183.1831,8681.0
2019-02-04 14:20:00,193.76,193.95,193.69,193.88,9895.0,183.2114,183.3911,183.1453,183.3249,9895.0
2019-02-04 14:30:00,193.91,194.01,193.89,193.92,7361.0,183.3533,183.4478,183.3344,183.3627,7361.0
2019-02-04 14:40:00,193.94,194.02,193.82,193.82,6212.0,183.3816,183.4573,183.2682,183.2682,6212.0
2019-02-04 14:50:00,193.84,194.03,193.84,193.97,8710.0,183.2871,183.4667,183.2871,183.41,8710.0
2019-02-04 15:00:00,193.97,194.05,193.83,194.0,10671.0,183.41,183.4857,183.2776,183.4384,10671.0
2019-02-04 15:10:00,194.02,194.02,193.91,193.93,16525.0,183.4573,183.4573,183.3533,183.3722,16525.0
2019-02-04 15:20:00,193.92,193.96,193.74,193.78,17958.0,183.3627,183.4006,183.1925,183.2304,17958.0
2019-02-04 15:30:00,193.77,193.81,193.7,193.7,24533.0,183.2209,183.2587,183.1547,183.1547,24533.0
2019-02-04 15:40:00,193.7,193.88,193.67,193.88,20654.0,183.1547,183.3249,183.1263,183.3249,20654.0
2019-02-04 15:50:00,193.9,194.4,193.88,194.37,98425.0,183.3438,183.8166,183.3249,183.7882,98425.0
2019-02-05 09:30:00,194.6,195.58,194.17,194.57,25326.0,184.0057,184.9324,183.5991,183.9773,25326.0
2019-02-05 09:40:00,194.73,195.02,194.32,194.61,13656.0,184.1286,184.4029,183.741,184.0152,13656.0
2019-02-05 09:50:00,194.52,194.61,194.0,194.0,13054.0,183.9301,184.0152,183.4384,183.4384,13054.0
2019-02-05 10:00:00,194.06,194.44,194.06,194.44,18963.0,183.4951,183.8544,183.4951,183.8544,18963.0
2019-02-05 10:10:00,194.5,194.51,194.11,194.36,16587.0,183.9112,183.9206,183.5424,183.7788,16587.0
2019-02-05 10:20:00,194.39,194.61,194.29,194.56,10642.0,183.8071,184.0152,183.7126,183.9679,10642.0
2019-02-05 10:30:00,194.62,194.65,194.41,194.41,22995.0,184.0246,184.053,183.8261,183.8261,22995.0
2019-02-05 10:40:00,194.44,194.54,194.27,194.37,33485.0,183.8544,183.949,183.6937,183.7882,33485.0
2019-02-05 10:50:00,194.41,194.79,194.37,194.77,18165.0,183.8261,184.1854,183.7882,184.1665,18165.0
2019-02-05 11:00:00,194.84,195.07,194.8,194.93,15649.0,184.2327,184.4501,184.1948,184.3178,15649.0
2019-02-05 11:10:00,194.92,195.0,194.73,194.83,25066.0,184.3083,184.3839,184.1286,184.2232,25066.0
2019-02-05 11:20:00,194.81,194.84,194.28,194.33,19265.0,184.2043,184.2327,183.7031,183.7504,19265.0
2019-02-05 11:30:00,194.35,194.64,194.27,194.55,12603.0,183.7693,184.0435,183.6937,183.9584,12603.0
2019-02-05 11:40:00,194.56,194.61,194.16,194.25,14312.0,183.9679,184.0152,183.5897,183.6748,14312.0
2019-02-05 11:50:00,194.25,194.36,194.1,194.24,15567.0,183.6748,183.7788,183.5329,183.6653,15567.0
2019-02-05 12:00:00,194.3,194.47,194.24,194.38,23192.0,183.722,183.8828,183.6653,183.7977,23192.0
2019-02-05 12:10:00,194.39,194.47,194.24,194.35,15346.0,183.8071,183.8828,183.6653,183.7693,15346.0
2019-02-05 12:20:00,194.31,194.35,194.17,194.22,12284.0,183.7315,183.7693,183.5991,183.6464,12284.0
2019-02-05 12:30:00,194.21,194.21,193.96,194.05,14867.0,183.6369,183.6369,183.4006,183.4857,14867.0
2019-02-05 12:40:00,194.08,194.21,194.07,194.07,10600.0,183.514,183.6369,183.5046,183.5046,10600.0
2019-02-05 12:50:00,194.07,194.18,193.9,194.03,11439.0,183.5046,183.6086,183.3438,183.4667,11439.0
2019-02-05 13:00:00,194.0,194.18,194.0,194.03,10391.0,183.4384,183.6086,183.4384,183.4667,10391.0
2019-02-05 13:10:00,194.1,194.25,194.07,194.15,7733.0,183.5329,183.6748,183.5046,183.5802,7733.0
2019-02-05 13:20:00,194.19,194.6,194.18,194.56,14326.0,183.618,184.0057,183.6086,183.9679,14326.0
2019-02-05 13:30:00,194.59,194.63,194.28,194.28,5374.0,183.9963,184.0341,183.7031,183.7031,5374.0
2019-02-05 13:40:00,194.28,194.48,194.27,194.47,6752.0,183.7031,183.8922,183.6937,183.8828,6752.0
2019-02-05 13:50:00,194.48,194.58,194.38,194.58,7622.0,183.8922,183.9868,183.7977,183.9868,7622.0
2019-02-05 14:00:00,194.64,194.94,194.57,194.78,26629.0,184.0435,184.3272,183.9773,184.1759,26629.0
2019-02-05 14:10:00,194.78,194.97,194.72,194.89,25420.0,184.1759,184.3556,184.1192,184.2799,25420.0
2019-02-05 14:20:00,194.89,194.9,194.67,194.7,31733.0,184.2799,184.2894,184.0719,184.1003,31733.0
2019-02-05 14:30:00,194.71,194.82,194.6,194.79,22313.0,184.1097,184.2137,184.0057,184.1854,22313.0
2019-02-05 14:40:00,194.78,194.97,194.68,194.9,10044.0,184.1759,184.3556,184.0814,184.2894,10044.0
2019-02-05 14:50:00,194.88,194.96,194.75,194.76,10286.0,184.2705,184.3461,184.1475,184.157,10286.0
2019-02-05 15:00:00,194.81,194.87,194.66,194.82,37400.0,184.2043,184.261,184.0624,184.2137,37400.0
2019-02-05 15:10:00,194.79,194.84,194.58,194.75,28791.0,184.1854,184.2327,183.9868,184.1475,28791.0
2019-02-05 15:20:00,194.78,194.94,194.75,194.88,24585.0,184.1759,184.3272,184.1475,184.2705,24585.0
2019-02-05 15:30:00,194.91,195.15,194.91,195.07,27607.0,184.2988,184.5258,184.2988,184.4501,27607.0
2019-02-05 15:40:00,195.07,195.15,194.99,195.05,87438.0,184.4501,184.5258,184.3745,184.4312,87438.0
2019-02-05 15:50:00,195.05,195.05,194.81,194.91,150409.0,184.4312,184.4312,184.2043,184.2988,150409.0
2019-02-06 09:30:00,194.72,195.09,193.93,193.98,53643.0,184.1192,184.469,183.3722,183.4195,53643.0
2019-02-06 09:40:00,193.97,194.58,193.93,194.54,21200.0,183.41,183.9868,183.3722,183.949,21200.0
2019-02-06 09:50:00,194.58,194.62,194.36,194.5,24574.0,183.9868,184.0246,183.7788,183.9112,24574.0
2019-02-06 10:00:00,194.49,194.73,194.31,194.36,23522.0,183.9017,184.1286,183.7315,183.7788,23522.0
2019-02-06 10:10:00,194.36,194.36,193.45,193.45,15265.0,183.7788,183.7788,182.9183,182.9183,15265.0
2019-02-06 10:20:00,193.46,193.55,193.15,193.15,21948.0,182.9278,183.0129,182.6347,182.6347,21948.0
2019-02-06 10:30:00,193.24,193.36,192.99,193.0,48294.0,182.7198,182.8332,182.4834,182.4928,48294.0
2019-02-06 10:40:00,193.0,193.37,192.85,193.3,47400.0,182.4928,182.8427,182.351,182.7765,47400.0
2019-02-06 10:50:00,193.26,193.5,193.15,193.27,58516.0,182.7387,182.9656,182.6347,182.7481,58516.0
2019-02-06 11:00:00,193.29,193.76,193.17,193.71,82426.0,182.767,183.2114,182.6536,183.1642,82426.0
2019-02-06 11:10:00,193.7,193.94,193.45,193.45,54738.0,183.1547,183.3816,182.9183,182.9183,54738.0
2019-02-06 11:20:00,193.45,193.49,192.93,193.28,39799.0,182.9183,182.9561,182.4266,182.7576,39799.0
2019-02-06 11:30:00,193.4,193.5,193.17,193.38,29120.0,182.871,182.9656,182.6536,182.8521,29120.0
2019-02-06 11:40:00,193.39,193.45,193.23,193.23,21947.0,182.8616,182.9183,182.7103,182.7103,21947.0
2019-02-06 11:50:00,193.28,193.28,192.9,193.02,23403.0,182.7576,182.7576,182.3983,182.5117,23403.0
2019-02-06 12:00:00,193.01,193.28,192.9,193.2,24016.0,182.5023,182.7576,182.3983,182.6819,24016.0
2019-02-06 12:10:00,193.22,193.41,193.19,193.39,11521.0,182.7008,182.8805,182.6725,182.8616,11521.0
2019-02-06 12:20:00,193.42,193.66,193.42,193.49,12745.0,182.89,183.1169,182.89,182.9561,12745.0
2019-02-06 12:30:00,193.5,193.72,193.44,193.69,13085.0,182.9656,183.1736,182.9089,183.1453,13085.0
2019-02-06 12:40:00,193.76,193.78,193.37,193.42,16883.0,183.2114,183.2304,182.8427,182.89,16883.0
2019-02-06 12:50:00,193.43,193.52,193.29,193.46,13788.0,182.8994,182.9845,182.767,182.9278,13788.0
2019-02-06 13:00:00,193.56,193.65,193.51,193.55,10018.0,183.0223,183.1074,182.9751,183.0129,10018.0
2019-02-06 13:10:00,193.58,193.63,193.44,193.63,15457.0,183.0412,183.0885,182.9089,183.0885,15457.0
2019-02-06 13:20:00,193.64,193.78,193.58,193.66,13714.0,183.098,183.2304,183.0412,183.1169,13714.0
2019-02-06 13:30:00,193.64,193.66,193.5,193.6,14647.0,183.098,183.1169,182.9656,183.0602,14647.0
2019-02-06 13:40:00,193.62,193.72,193.54,193.68,24922.0,183.0791,183.1736,183.0034,183.1358,24922.0
2019-02-06 13:50:00,193.69,193.74,193.56,193.57,17660.0,183.1453,183.1925,183.0223,183.0318,17660.0
2019-02-06 14:00:00,193.57,193.59,193.35,193.35,36533.0,183.0318,183.0507,182.8238,182.8238,36533.0
2019-02-06 14:10:00,193.35,193.35,192.99,193.05,17600.0,182.8238,182.8238,182.4834,182.5401,17600.0
2019-02-06 14:20:00,193.04,193.13,193.0,193.04,25000.0,182.5306,182.6157,182.4928,182.5306,25000.0
2019-02-06 14:30:00,193.05,193.07,192.9,192.9,27042.0,182.5401,182.559,182.3983,182.3983,27042.0
2019-02-06 14:40:00,192.92,193.1,192.91,193.02,17286.0,182.4172,182.5874,182.4077,182.5117,17286.0
2019-02-06 14:50:00,193.06,193.15,192.94,193.07,20241.0,182.5496,182.6347,182.4361,182.559,20241.0
2019-02-06 15:00:00,193.06,193.27,193.04,193.24,33206.0,182.5496,182.7481,182.5306,182.7198,33206.0
2019-02-06 15:10:00,193.26,193.42,193.19,193.4,41218.0,182.7387,182.89,182.6725,182.871,41218.0
2019-02-06 15:20:00,193.4,193.49,193.35,193.47,30617.0,182.871,182.9561,182.8238,182.9372,30617.0
2019-02-06 15:30:00,193.46,193.52,193.17,193.5,57693.0,182.9278,182.9845,182.6536,182.9656,57693.0
2019-02-06 15:40:00,193.55,193.57,193.42,193.42,49357.0,183.0129,183.0318,182.89,182.89,49357.0
2019-02-06 15:50:00,193.41,193.6,192.94,192.95,157910.0,182.8805,183.0602,182.4361,182.4455,157910.0
2019-02-07 09:30:00,191.0,191.6,187.31,191.09,60599.0,180.6017,181.169,177.1126,180.6868,60599.0
2019-02-07 09:40:00,191.21,191.86,190.25,191.56,27637.0,180.8003,181.4149,179.8925,181.1312,27637.0
2019-02-07 09:50:00,191.59,192.97,191.32,192.51,93684.0,181.1596,182.4645,180.9043,182.0295,93684.0
2019-02-07 10:00:00,192.69,193.47,192.51,193.39,54507.0,182.1997,182.9372,182.0295,182.8616,54507.0
2019-02-07 10:10:00,193.39,193.95,193.29,193.31,45838.0,182.8616,183.3911,182.767,182.7859,45838.0
2019-02-07 10:20:00,193.32,195.26,193.21,194.47,77271.0,182.7954,184.6298,182.6914,183.8828,77271.0
2019-02-07 10:30:00,194.25,195.2,194.25,195.05,55113.0,183.6748,184.5731,183.6748,184.4312,55113.0
2019-02-07 10:40:00,195.13,195.45,194.58,195.26,57753.0,184.5069,184.8094,183.9868,184.6298,57753.0
2019-02-07 10:50:00,195.24,195.27,194.72,194.98,54974.0,184.6109,184.6392,184.1192,184.365,54974.0
2019-02-07 11:00:00,194.94,195.95,194.91,195.67,54462.0,184.3272,185.2822,184.2988,185.0175,54462.0
2019-02-07 11:10:00,195.68,196.84,195.55,196.71,74976.0,185.0269,186.1238,184.904,186.0008,74976.0
2019-02-07 11:20:00,196.76,197.03,196.5,196.61,72910.0,186.0481,186.3034,185.8023,185.9063,72910.0
2019-02-07 11:30:00,196.6,196.6,195.83,196.17,45490.0,185.8968,185.8968,185.1688,185.4902,45490.0
2019-02-07 11:40:00,196.19,196.19,195.45,195.59,45300.0,185.5092,185.5092,184.8094,184.9418,45300.0
2019-02-07 11:50:00,195.54,195.69,194.69,194.74,45742.0,184.8945,185.0364,184.0908,184.1381,45742.0
2019-02-07 12:00:00,194.78,195.02,194.51,195.02,22614.0,184.1759,184.4029,183.9206,184.4029,22614.0
2019-02-07 12:10:00,195.05,195.16,194.82,194.89,17718.0,184.4312,184.5352,184.2137,184.2799,17718.0
2019-02-07 12:20:00,194.92,195.15,194.71,194.8,21046.0,184.3083,184.5258,184.1097,184.1948,21046.0
2019-02-07 12:30:00,194.8,195.08,194.75,195.05,21771.0,184.1948,184.4596,184.1475,184.4312,21771.0
2019-02-07 12:40:00,195.09,195.1,194.45,194.62,23638.0,184.469,184.4785,183.8639,184.0246,23638.0
2019-02-07 12:50:00,194.59,194.69,194.2,194.26,38260.0,183.9963,184.0908,183.6275,183.6842,38260.0
2019-02-07 13:00:00,194.26,194.96,194.22,194.84,32160.0,183.6842,184.3461,183.6464,184.2327,32160.0
2019-02-07 13:10:00,194.84,195.02,194.55,194.61,57357.0,184.2327,184.4029,183.9584,184.0152,57357.0
2019-02-07 13:20:00,194.59,194.88,194.52,194.69,41902.0,183.9963,184.2705,183.9301,184.0908,41902.0
2019-02-07 13:30:00,194.71,195.12,194.65,195.02,24905.0,184.1097,184.4974,184.053,184.4029,24905.0
2019-02-07 13:40:00,194.97,195.09,194.86,194.89,25222.0,184.3556,184.469,184.2516,184.2799,25222.0
2019-02-07 13:50:00,194.92,195.02,194.49,194.67,22525.0,184.3083,184.4029,183.9017,184.0719,22525.0
2019-02-07 14:00:00,194.63,194.63,194.23,194.44,20290.0,184.0341,184.0341,183.6559,183.8544,20290.0
2019-02-07 14:10:00,194.45,194.51,194.19,194.27,39423.0,183.8639,183.9206,183.618,183.6937,39423.0
2019-02-07 14:20:00,194.22,194.64,194.22,194.57,26608.0,183.6464,184.0435,183.6464,183.9773,26608.0
2019-02-07 14:30:00,194.61,194.62,194.48,194.58,22743.0,184.0152,184.0246,183.8922,183.9868,22743.0
2019-02-07 14:40:00,194.59,194.88,194.55,194.72,23769.0,183.9963,184.2705,183.9584,184.1192,23769.0
2019-02-07 14:50:00,194.7,194.84,194.64,194.78,36859.0,184.1003,184.2327,184.0435,184.1759,36859.0
2019-02-07 15:00:00,194.81,194.94,194.68,194.8,31969.0,184.2043,184.3272,184.0814,184.1948,31969.0
2019-02-07 15:10:00,194.82,195.0,194.74,194.85,25460.0,184.2137,184.3839,184.1381,184.2421,25460.0
2019-02-07 15:20:00,194.85,194.98,194.72,194.92,41636.0,184.2421,184.365,184.1192,184.3083,41636.0
2019-02-07 15:30:00,194.91,194.97,194.64,194.75,62364.0,184.2988,184.3556,184.0435,184.1475,62364.0
2019-02-07 15:40:00,194.73,195.15,194.72,195.0,103016.0,184.1286,184.5258,184.1192,184.3839,103016.0
2019-02-07 15:50:00,195.0,195.13,194.92,195.04,232881.0,184.3839,184.5069,184.3083,184.4218,232881.0
2019-02-08 09:30:00,189.77,193.0,189.21,192.14,72049.0,179.4387,182.4928,178.9092,181.6796,72049.0
2019-02-08 09:40:00,192.16,192.46,191.87,192.25,110238.0,181.6986,181.9822,181.4243,181.7837,110238.0
2019-02-08 09:50:00,192.25,192.55,191.72,191.75,78573.0,181.7837,182.0673,181.2825,181.3109,78573.0
2019-02-08 10:00:00,191.72,191.79,191.15,191.79,25431.0,181.2825,181.3487,180.7435,181.3487,25431.0
2019-02-08 10:10:00,191.67,192.34,191.67,192.25,15442.0,181.2352,181.8688,181.2352,181.7837,15442.0
2019-02-08 10:20:00,192.29,192.31,192.03,192.23,18479.0,181.8215,181.8404,181.5756,181.7647,18479.0
2019-02-08 10:30:00,192.22,192.71,192.22,192.52,22076.0,181.7553,182.2186,181.7553,182.039,22076.0
2019-02-08 10:40:00,192.52,192.75,192.12,192.16,36784.0,182.039,182.2564,181.6607,181.6986,36784.0
2019-02-08 10:50:00,192.17,192.38,192.05,192.11,34742.0,181.708,181.9066,181.5945,181.6513,34742.0
2019-02-08 11:00:00,192.14,192.24,191.81,191.98,20469.0,181.6796,181.7742,181.3676,181.5284,20469.0
2019-02-08 11:10:00,192.0,192.09,191.82,191.94,45785.0,181.5473,181.6324,181.3771,181.4905,45785.0
2019-02-08 11:20:00,191.91,192.14,191.9,191.98,33393.0,181.4622,181.6796,181.4527,181.5284,33393.0
2019-02-08 11:30:00,191.95,192.33,191.95,192.1,32264.0,181.5,181.8593,181.5,181.6418,32264.0
2019-02-08 11:40:00,192.1,192.23,191.74,191.92,82665.0,181.6418,181.7647,181.3014,181.4716,82665.0
2019-02-08 11:50:00,191.96,192.33,191.92,192.3,10707.0,181.5094,181.8593,181.4716,181.8309,10707.0
2019-02-08 12:00:00,192.31,192.49,192.24,192.33,13360.0,181.8404,182.0106,181.7742,181.8593,13360.0
2019-02-08 12:10:00,192.31,192.48,192.27,192.46,16005.0,181.8404,182.0011,181.8026,181.9822,16005.0
2019-02-08 12:20:00,192.52,192.58,192.33,192.34,37023.0,182.039,182.0957,181.8593,181.8688,37023.0
2019-02-08 12:30:00,192.35,192.42,192.23,192.23,14665.0,181.8782,181.9444,181.7647,181.7647,14665.0
2019-02-08 12:40:00,192.27,192.49,192.27,192.4,10910.0,181.8026,182.0106,181.8026,181.9255,10910.0
2019-02-08 12:50:00,192.42,192.48,192.24,192.3,9902.0,181.9444,182.0011,181.7742,181.8309,9902.0
2019-02-08 13:00:00,192.33,192.49,192.33,192.47,8192.0,181.8593,182.0106,181.8593,181.9917,8192.0
2019-02-08 13:10:00,192.47,192.61,192.32,192.39,20015.0,181.9917,182.1241,181.8498,181.916,20015.0
2019-02-08 13:20:00,192.34,192.38,192.17,192.24,24620.0,181.8688,181.9066,181.708,181.7742,24620.0
2019-02-08 13:30:00,192.21,192.32,192.1,192.17,10045.0,181.7458,181.8498,181.6418,181.708,10045.0
2019-02-08 13:40:00,192.18,192.33,192.18,192.26,12051.0,181.7175,181.8593,181.7175,181.7931,12051.0
2019-02-08 13:50:00,192.27,192.45,192.22,192.43,11885.0,181.8026,181.9728,181.7553,181.9539,11885.0
2019-02-08 14:00:00,192.42,192.47,192.31,192.47,11919.0,181.9444,181.9917,181.8404,181.9917,11919.0
2019-02-08 14:10:00,192.48,192.64,192.45,192.49,8600.0,182.0011,182.1524,181.9728,182.0106,8600.0
2019-02-08 14:20:00,192.47,192.63,192.43,192.61,16379.0,181.9917,182.143,181.9539,182.1241,16379.0
2019-02-08 14:30:00,192.59,192.66,192.48,192.55,15904.0,182.1051,182.1713,182.0011,182.0673,15904.0
2019-02-08 14:40:00,192.56,192.67,192.48,192.63,14819.0,182.0768,182.1808,182.0011,182.143,14819.0
2019-02-08 14:50:00,192.64,192.67,192.55,192.59,11416.0,182.1524,182.1808,182.0673,182.1051,11416.0
2019-02-08 15:00:00,192.56,192.59,192.34,192.38,16801.0,182.0768,182.1051,181.8688,181.9066,16801.0
2019-02-08 15:10:00,192.39,192.68,192.39,192.62,16749.0,181.916,182.1902,181.916,182.1335,16749.0
2019-02-08 15:20:00,192.62,192.75,192.53,192.59,23670.0,182.1335,182.2564,182.0484,182.1051,23670.0
2019-02-08 15:30:00,192.57,192.66,192.46,192.65,32924.0,182.0862,182.1713,181.9822,182.1619,32924.0
2019-02-08 15:40:00,192.64,192.97,192.64,192.97,34878.0,182.1524,182.4645,182.1524,182.4645,34878.0
2019-02-08 15:50:00,192.98,193.72,192.98,193.66,136377.0,182.4739,183.1736,182.4739,183.1169,136377.0
2019-02-11 09:30:00,193.73,194.9,192.84,194.74,33389.0,183.1831,184.2894,182.3415,184.1381,33389.0
2019-02-11 09:40:00,194.67,195.47,194.66,195.31,28596.0,184.0719,184.8284,184.0624,184.6771,28596.0
2019-02-11 09:50:00,195.26,195.31,194.05,194.1,28157.0,184.6298,184.6771,183.4857,183.5329,28157.0
2019-02-11 10:00:00,194.06,194.5,194.02,194.29,26635.0,183.4951,183.9112,183.4573,183.7126,26635.0
2019-02-11 10:10:00,194.31,194.35,193.96,194.17,45328.0,183.7315,183.7693,183.4006,183.5991,45328.0
2019-02-11 10:20:00,194.18,194.21,193.76,193.76,12326.0,183.6086,183.6369,183.2114,183.2114,12326.0
2019-02-11 10:30:00,193.8,193.96,193.6,193.77,20051.0,183.2493,183.4006,183.0602,183.2209,20051.0
2019-02-11 10:40:00,193.89,194.04,193.83,193.83,12710.0,183.3344,183.4762,183.2776,183.2776,12710.0
2019-02-11 10:50:00,193.83,194.04,193.73,193.9,22682.0,183.2776,183.4762,183.1831,183.3438,22682.0
2019-02-11 11:00:00,193.91,194.06,193.55,193.62,22425.0,183.3533,183.4951,183.0129,183.0791,22425.0
2019-02-11 11:10:00,193.59,193.8,193.57,193.72,13469.0,183.0507,183.2493,183.0318,183.1736,13469.0
2019-02-11 11:20:00,193.7,194.03,193.62,193.97,43597.0,183.1547,183.4667,183.0791,183.41,43597.0
2019-02-11 11:30:00,193.92,194.08,193.65,193.75,19176.0,183.3627,183.514,183.1074,183.202,19176.0
2019-02-11 11:40:00,193.72,193.83,193.56,193.76,12454.0,183.1736,183.2776,183.0223,183.2114,12454.0
2019-02-11 11:50:00,193.72,193.76,193.36,193.75,13184.0,183.1736,183.2114,182.8332,183.202,13184.0
2019-02-11 12:00:00,193.73,193.8,193.35,193.43,16868.0,183.1831,183.2493,182.8238,182.8994,16868.0
2019-02-11 12:10:00,193.4,193.5,193.25,193.34,13264.0,182.871,182.9656,182.7292,182.8143,13264.0
2019-02-11 12:20:00,193.29,193.86,193.21,193.69,13143.0,182.767,183.306,182.6914,183.1453,13143.0
2019-02-11 12:30:00,193.74,193.96,193.68,193.84,10485.0,183.1925,183.4006,183.1358,183.2871,10485.0
2019-02-11 12:40:00,193.84,193.95,193.8,193.83,31076.0,183.2871,183.3911,183.2493,183.2776,31076.0
2019-02-11 12:50:00,193.86,193.94,193.69,193.75,19724.0,183.306,183.3816,183.1453,183.202,19724.0
2019-02-11 13:00:00,193.76,194.06,193.7,194.04,15229.0,183.2114,183.4951,183.1547,183.4762,15229.0
2019-02-11 13:10:00,194.09,194.09,193.73,193.92,15265.0,183.5235,183.5235,183.1831,183.3627,15265.0
2019-02-11 13:20:00,193.93,193.99,193.61,193.61,9014.0,183.3722,183.4289,183.0696,183.0696,9014.0
2019-02-11 13:30:00,193.66,193.75,193.45,193.48,10500.0,183.1169,183.202,182.9183,182.9467,10500.0
2019-02-11 13:40:00,193.46,193.7,193.28,193.64,28307.0,182.9278,183.1547,182.7576,183.098,28307.0
2019-02-11 13:50:00,193.65,193.87,193.65,193.7,7441.0,183.1074,183.3155,183.1074,183.1547,7441.0
2019-02-11 14:00:00,193.68,193.92,193.61,193.89,9490.0,183.1358,183.3627,183.0696,183.3344,9490.0
2019-02-11 14:10:00,193.86,193.92,193.74,193.74,5859.0,183.306,183.3627,183.1925,183.1925,5859.0
2019-02-11 14:20:00,193.72,193.81,193.61,193.66,7202.0,183.1736,183.2587,183.0696,183.1169,7202.0
2019-02-11 14:30:00,193.64,193.79,193.63,193.67,12313.0,183.098,183.2398,183.0885,183.1263,12313.0
2019-02-11 14:40:00,193.67,193.85,193.5,193.53,13524.0,183.1263,183.2965,182.9656,182.994,13524.0
2019-02-11 14:50:00,193.56,193.87,193.54,193.82,11370.0,183.0223,183.3155,183.0034,183.2682,11370.0
2019-02-11 15:00:00,193.86,194.02,193.82,194.01,13451.0,183.306,183.4573,183.2682,183.4478,13451.0
2019-02-11 15:10:00,194.0,194.13,193.72,193.82,120408.0,183.4384,183.5613,183.1736,183.2682,120408.0
2019-02-11 15:20:00,193.85,193.97,193.75,193.87,11483.0,183.2965,183.41,183.202,183.3155,11483.0
2019-02-11 15:30:00,193.88,194.03,193.77,193.96,18831.0,183.3249,183.4667,183.2209,183.4006,18831.0
2019-02-11 15:40:00,193.94,194.09,193.85,193.93,28724.0,183.3816,183.5235,183.2965,183.3722,28724.0
2019-02-11 15:50:00,193.95,194.37,193.94,194.13,84530.0,183.3911,183.7882,183.3816,183.5613,84530.0
2019-02-12 09:30:00,195.74,195.8,195.27,195.46,21916.0,185.0837,185.1404,184.6392,184.8189,21916.0
2019-02-12 09:40:00,195.38,195.94,195.21,195.21,11770.0,184.7433,185.2728,184.5825,184.5825,11770.0
2019-02-12 09:50:00,195.12,195.14,194.68,194.95,8767.0,184.4974,184.5163,184.0814,184.3367,8767.0
2019-02-12 10:00:00,195.0,195.47,194.96,195.22,11580.0,184.3839,184.8284,184.3461,184.592,11580.0
2019-02-12 10:10:00,195.27,195.59,194.97,195.53,23475.0,184.6392,184.9418,184.3556,184.8851,23475.0
2019-02-12 10:20:00,195.58,195.63,195.15,195.15,4986.0,184.9324,184.9796,184.5258,184.5258,4986.0
2019-02-12 10:30:00,195.14,195.41,195.02,195.37,12706.0,184.5163,184.7716,184.4029,184.7338,12706.0
2019-02-12 10:40:00,195.36,195.44,195.02,195.08,7754.0,184.7243,184.8,184.4029,184.4596,7754.0
2019-02-12 10:50:00,195.1,195.49,194.99,195.4,43383.0,184.4785,184.8473,184.3745,184.7622,43383.0
2019-02-12 11:00:00,195.45,195.91,195.45,195.84,7032.0,184.8094,185.2444,184.8094,185.1782,7032.0
2019-02-12 11:10:00,195.84,196.21,195.79,196.16,7662.0,185.1782,185.5281,185.1309,185.4808,7662.0
2019-02-12 11:20:00,196.11,196.31,196.11,196.28,8361.0,185.4335,185.6226,185.4335,185.5943,8361.0
2019-02-12 11:30:00,196.11,196.12,195.77,196.04,11545.0,185.4335,185.443,185.112,185.3673,11545.0
2019-02-12 11:40:00,196.04,196.12,195.74,196.01,12491.0,185.3673,185.443,185.0837,185.339,12491.0
2019-02-12 11:50:00,196.04,196.27,195.98,196.0,23459.0,185.3673,185.5848,185.3106,185.3295,23459.0
2019-02-12 12:00:00,196.04,196.04,195.86,195.94,17095.0,185.3673,185.3673,185.1971,185.2728,17095.0
2019-02-12 12:10:00,195.95,196.1,195.66,195.7,7822.0,185.2822,185.4241,185.008,185.0458,7822.0
2019-02-12 12:20:00,195.7,195.79,195.42,195.5,14105.0,185.0458,185.1309,184.7811,184.8567,14105.0
2019-02-12 12:30:00,195.53,195.83,195.47,195.71,10997.0,184.8851,185.1688,184.8284,185.0553,10997.0
2019-02-12 12:40:00,195.73,195.77,195.43,195.43,10756.0,185.0742,185.112,184.7905,184.7905,10756.0
2019-02-12 12:50:00,195.47,195.78,195.47,195.78,8005.0,184.8284,185.1215,184.8284,185.1215,8005.0
2019-02-12 13:00:00,195.75,195.76,195.47,195.48,5724.0,185.0931,185.1026,184.8284,184.8378,5724.0
2019-02-12 13:10:00,195.52,195.57,195.25,195.31,14902.0,184.8756,184.9229,184.6203,184.6771,14902.0
2019-02-12 13:20:00,195.34,195.51,195.31,195.5,8706.0,184.7054,184.8662,184.6771,184.8567,8706.0
2019-02-12 13:30:00,195.52,195.68,195.5,195.65,8380.0,184.8756,185.0269,184.8567,184.9986,8380.0
2019-02-12 13:40:00,195.64,195.78,195.59,195.71,8555.0,184.9891,185.1215,184.9418,185.0553,8555.0
2019-02-12 13:50:00,195.74,195.85,195.68,195.8,7659.0,185.0837,185.1877,185.0269,185.1404,7659.0
2019-02-12 14:00:00,195.77,195.79,195.65,195.74,18178.0,185.112,185.1309,184.9986,185.0837,18178.0
2019-02-12 14:10:00,195.72,195.82,195.42,195.42,16502.0,185.0647,185.1593,184.7811,184.7811,16502.0
2019-02-12 14:20:00,195.44,195.54,195.3,195.34,17004.0,184.8,184.8945,184.6676,184.7054,17004.0
2019-02-12 14:30:00,195.36,195.39,195.18,195.18,13487.0,184.7243,184.7527,184.5541,184.5541,13487.0
2019-02-12 14:40:00,195.2,195.25,195.09,195.09,18591.0,184.5731,184.6203,184.469,184.469,18591.0
2019-02-12 14:50:00,195.13,195.16,194.94,194.94,21288.0,184.5069,184.5352,184.3272,184.3272,21288.0
2019-02-12 15:00:00,194.91,195.05,194.77,194.98,21612.0,184.2988,184.4312,184.1665,184.365,21612.0
2019-02-12 15:10:00,194.96,195.01,194.89,194.97,13360.0,184.3461,184.3934,184.2799,184.3556,13360.0
2019-02-12 15:20:00,194.95,195.14,194.95,195.03,24748.0,184.3367,184.5163,184.3367,184.4123,24748.0
2019-02-12 15:30:00,195.01,195.2,194.97,195.08,38693.0,184.3934,184.5731,184.3556,184.4596,38693.0
2019-02-12 15:40:00,195.1,195.13,194.78,194.8,38710.0,184.4785,184.5069,184.1759,184.1948,38710.0
2019-02-12 15:50:00,194.81,195.37,194.72,195.21,148372.0,184.2043,184.7338,184.1192,184.5825,148372.0
2019-02-13 09:30:00,196.0,196.91,195.33,196.75,36209.0,185.3295,186.19,184.696,186.0387,36209.0
2019-02-13 09:40:00,196.83,197.6,196.83,197.5,52161.0,186.1143,186.8424,186.1143,186.7478,52161.0
2019-02-13 09:50:00,197.49,197.49,196.86,196.86,42284.0,186.7384,186.7384,186.1427,186.1427,42284.0
2019-02-13 10:00:00,196.83,196.94,196.48,196.48,28574.0,186.1143,186.2183,185.7834,185.7834,28574.0
2019-02-13 10:10:00,196.52,196.64,196.35,196.44,22709.0,185.8212,185.9347,185.6604,185.7455,22709.0
2019-02-13 10:20:00,196.43,197.09,196.4,197.06,30653.0,185.7361,186.3602,185.7077,186.3318,30653.0
2019-02-13 10:30:00,197.04,197.33,196.88,196.93,76020.0,186.3129,186.5871,186.1616,186.2089,76020.0
2019-02-13 10:40:00,196.89,196.92,196.58,196.83,20518.0,186.171,186.1994,185.8779,186.1143,20518.0
2019-02-13 10:50:00,196.83,197.2,196.82,197.09,21918.0,186.1143,186.4642,186.1049,186.3602,21918.0
2019-02-13 11:00:00,197.12,197.19,197.03,197.08,36979.0,186.3885,186.4547,186.3034,186.3507,36979.0
2019-02-13 11:10:00,197.04,197.1,196.78,196.81,13600.0,186.3129,186.3696,186.067,186.0954,13600.0
2019-02-13 11:20:00,196.78,196.83,196.58,196.63,16098.0,186.067,186.1143,185.8779,185.9252,16098.0
2019-02-13 11:30:00,196.63,196.76,196.44,196.68,22040.0,185.9252,186.0481,185.7455,185.9725,22040.0
2019-02-13 11:40:00,196.68,196.88,196.56,196.83,16585.0,185.9725,186.1616,185.859,186.1143,16585.0
2019-02-13 11:50:00,196.83,197.01,196.76,196.96,14119.0,186.1143,186.2845,186.0481,186.2372,14119.0
2019-02-13 12:00:00,196.94,197.09,196.83,197.06,11644.0,186.2183,186.3602,186.1143,186.3318,11644.0
2019-02-13 12:10:00,197.02,197.16,196.95,196.98,11034.0,186.294,186.4263,186.2278,186.2561,11034.0
2019-02-13 12:20:00,196.98,197.09,196.87,196.9,11083.0,186.2561,186.3602,186.1521,186.1805,11083.0
2019-02-13 12:30:00,196.88,196.91,196.8,196.82,10091.0,186.1616,186.19,186.0859,186.1049,10091.0
2019-02-13 12:40:00,196.87,197.14,196.79,197.12,11754.0,186.1521,186.4074,186.0765,186.3885,11754.0
2019-02-13 12:50:00,197.08,197.18,196.95,197.13,26862.0,186.3507,186.4453,186.2278,186.398,26862.0
2019-02-13 13:00:00,197.14,197.23,196.89,197.2,27740.0,186.4074,186.4925,186.171,186.4642,27740.0
2019-02-13 13:10:00,197.19,197.19,196.96,197.04,9486.0,186.4547,186.4547,186.2372,186.3129,9486.0
2019-02-13 13:20:00,196.99,197.15,196.96,197.12,8778.0,186.2656,186.4169,186.2372,186.3885,8778.0
2019-02-13 13:30:00,197.13,197.16,197.05,197.15,26128.0,186.398,186.4263,186.3223,186.4169,26128.0
2019-02-13 13:40:00,197.15,197.21,197.07,197.19,12795.0,186.4169,186.4736,186.3412,186.4547,12795.0
2019-02-13 13:50:00,197.21,197.47,197.21,197.37,19138.0,186.4736,186.7195,186.4736,186.6249,19138.0
2019-02-13 14:00:00,197.37,197.4,197.29,197.4,9950.0,186.6249,186.6533,186.5493,186.6533,9950.0
2019-02-13 14:10:00,197.35,197.4,197.3,197.37,9081.0,186.606,186.6533,186.5587,186.6249,9081.0
2019-02-13 14:20:00,197.37,197.38,197.28,197.34,10942.0,186.6249,186.6344,186.5398,186.5965,10942.0
2019-02-13 14:30:00,197.38,197.43,197.27,197.34,16763.0,186.6344,186.6816,186.5304,186.5965,16763.0
2019-02-13 14:40:00,197.38,197.49,197.33,197.46,35055.0,186.6344,186.7384,186.5871,186.71,35055.0
2019-02-13 14:50:00,197.44,197.48,197.29,197.37,20036.0,186.6911,186.7289,186.5493,186.6249,20036.0
2019-02-13 15:00:00,197.35,197.47,197.34,197.43,17070.0,186.606,186.7195,186.5965,186.6816,17070.0
2019-02-13 15:10:00,197.45,197.57,197.45,197.52,16955.0,186.7006,186.814,186.7006,186.7667,16955.0
2019-02-13 15:20:00,197.49,197.67,197.48,197.67,25904.0,186.7384,186.9086,186.7289,186.9086,25904.0
2019-02-13 15:30:00,197.68,197.8,197.51,197.54,56657.0,186.918,187.0315,186.7573,186.7857,56657.0
2019-02-13 15:40:00,197.56,197.57,197.13,197.35,43644.0,186.8046,186.814,186.398,186.606,43644.0
2019-02-13 15:50:00,197.3,197.31,197.1,197.19,93069.0,186.5587,186.5682,186.3696,186.4547,93069.0
2019-02-14 09:30:00,195.95,196.0,195.18,195.37,32583.0,185.2822,185.3295,184.5541,184.7338,32583.0
2019-02-14 09:40:00,195.36,195.81,195.26,195.47,20540.0,184.7243,185.1498,184.6298,184.8284,20540.0
2019-02-14 09:50:00,195.43,195.7,195.22,195.65,26749.0,184.7905,185.0458,184.592,184.9986,26749.0
2019-02-14 10:00:00,195.66,196.0,195.55,195.75,21052.0,185.008,185.3295,184.904,185.0931,21052.0
2019-02-14 10:10:00,195.76,196.32,195.74,195.93,32923.0,185.1026,185.6321,185.0837,185.2633,32923.0
2019-02-14 10:20:00,195.93,196.09,195.66,195.81,39062.0,185.2633,185.4146,185.008,185.1498,39062.0
2019-02-14 10:30:00,195.72,196.23,195.59,195.74,38358.0,185.0647,185.547,184.9418,185.0837,38358.0
2019-02-14 10:40:00,195.75,196.19,195.75,196.03,24666.0,185.0931,185.5092,185.0931,185.3579,24666.0
2019-02-14 10:50:00,195.99,195.99,195.44,195.47,20084.0,185.32,185.32,184.8,184.8284,20084.0
2019-02-14 11:00:00,195.51,195.65,195.32,195.41,11420.0,184.8662,184.9986,184.6865,184.7716,11420.0
2019-02-14 11:10:00,195.42,195.42,195.07,195.2,10400.0,184.7811,184.7811,184.4501,184.5731,10400.0
2019-02-14 11:20:00,195.09,195.1,194.91,195.08,15915.0,184.469,184.4785,184.2988,184.4596,15915.0
2019-02-14 11:30:00,195.16,195.16,194.81,195.0,11496.0,184.5352,184.5352,184.2043,184.3839,11496.0
2019-02-14 11:40:00,195.02,195.58,195.01,195.48,8991.0,184.4029,184.9324,184.3934,184.8378,8991.0
2019-02-14 11:50:00,195.46,195.5,195.37,195.47,6433.0,184.8189,184.8567,184.7338,184.8284,6433.0
2019-02-14 12:00:00,195.48,195.79,195.45,195.75,8400.0,184.8378,185.1309,184.8094,185.0931,8400.0
2019-02-14 12:10:00,195.71,195.81,195.46,195.81,11955.0,185.0553,185.1498,184.8189,185.1498,11955.0
2019-02-14 12:20:00,195.84,196.25,195.76,196.22,7244.0,185.1782,185.5659,185.1026,185.5375,7244.0
2019-02-14 12:30:00,196.25,196.27,195.9,195.91,8311.0,185.5659,185.5848,185.2349,185.2444,8311.0
2019-02-14 12:40:00,195.9,196.05,195.89,195.95,5936.0,185.2349,185.3768,185.2255,185.2822,5936.0
2019-02-14 12:50:00,195.93,196.07,195.83,196.0,6235.0,185.2633,185.3957,185.1688,185.3295,6235.0
2019-02-14 13:00:00,196.05,196.05,195.9,195.97,13063.0,185.3768,185.3768,185.2349,185.3011,13063.0
2019-02-14 13:10:00,195.98,196.07,195.88,195.93,12138.0,185.3106,185.3957,185.216,185.2633,12138.0
2019-02-14 13:20:00,195.95,196.04,195.88,196.03,9029.0,185.2822,185.3673,185.216,185.3579,9029.0
2019-02-14 13:30:00,196.06,196.33,196.06,196.33,7601.0,185.3862,185.6415,185.3862,185.6415,7601.0
2019-02-14 13:40:00,196.31,196.4,196.25,196.33,10162.0,185.6226,185.7077,185.5659,185.6415,10162.0
2019-02-14 13:50:00,196.33,196.47,196.17,196.38,9135.0,185.6415,185.7739,185.4902,185.6888,9135.0
2019-02-14 14:00:00,196.37,196.41,196.18,196.41,9246.0,185.6794,185.7172,185.4997,185.7172,9246.0
2019-02-14 14:10:00,196.38,196.69,196.38,196.65,11313.0,185.6888,185.9819,185.6888,185.9441,11313.0
2019-02-14 14:20:00,196.66,196.74,196.48,196.66,11417.0,185.9536,186.0292,185.7834,185.9536,11417.0
2019-02-14 14:30:00,196.69,196.69,196.29,196.52,12213.0,185.9819,185.9819,185.6037,185.8212,12213.0
2019-02-14 14:40:00,196.56,196.64,196.32,196.32,13555.0,185.859,185.9347,185.6321,185.6321,13555.0
2019-02-14 14:50:00,196.32,196.33,196.01,196.1,12878.0,185.6321,185.6415,185.339,185.4241,12878.0
2019-02-14 15:00:00,196.12,196.7,196.05,196.23,21393.0,185.443,185.9914,185.3768,185.547,21393.0
2019-02-14 15:10:00,196.22,196.37,196.06,196.36,20340.0,185.5375,185.6794,185.3862,185.6699,20340.0
2019-02-14 15:20:00,196.35,196.4,196.09,196.19,21023.0,185.6604,185.7077,185.4146,185.5092,21023.0
2019-02-14 15:30:00,196.21,196.49,196.19,196.39,27162.0,185.5281,185.7928,185.5092,185.6983,27162.0
2019-02-14 15:40:00,196.37,196.49,196.24,196.27,30560.0,185.6794,185.7928,185.5564,185.5848,30560.0
2019-02-14 15:50:00,196.27,196.31,195.86,195.88,71820.0,185.5848,185.6226,185.1971,185.216,71820.0
2019-02-15 09:30:00,197.46,197.99,196.61,197.73,101631.0,186.71,187.2112,185.9063,186.9653,101631.0
2019-02-15 09:40:00,197.8,198.4,197.55,198.13,17460.0,187.0315,187.5988,186.7951,187.3435,17460.0
2019-02-15 09:50:00,198.11,198.11,197.76,197.88,11867.0,187.3246,187.3246,186.9937,187.1071,11867.0
2019-02-15 10:00:00,197.83,198.41,197.72,198.24,39988.0,187.0599,187.6083,186.9559,187.4475,39988.0
2019-02-15 10:10:00,198.29,198.55,198.15,198.55,34912.0,187.4948,187.7407,187.3624,187.7407,34912.0
2019-02-15 10:20:00,198.61,198.99,198.61,198.77,22382.0,187.7974,188.1567,187.7974,187.9487,22382.0
2019-02-15 10:30:00,198.79,198.96,198.53,198.61,26698.0,187.9676,188.1284,187.7218,187.7974,26698.0
2019-02-15 10:40:00,198.54,198.85,198.52,198.52,13341.0,187.7312,188.0243,187.7123,187.7123,13341.0
2019-02-15 10:50:00,198.53,198.57,198.2,198.36,21777.0,187.7218,187.7596,187.4097,187.561,21777.0
2019-02-15 11:00:00,198.37,198.83,198.37,198.68,13831.0,187.5705,188.0054,187.5705,187.8636,13831.0
2019-02-15 11:10:00,198.65,198.65,198.36,198.46,15700.0,187.8352,187.8352,187.561,187.6556,15700.0
2019-02-15 11:20:00,198.51,198.65,198.22,198.54,16550.0,187.7029,187.8352,187.4286,187.7312,16550.0
2019-02-15 11:30:00,198.62,198.74,198.41,198.41,8500.0,187.8069,187.9203,187.6083,187.6083,8500.0
2019-02-15 11:40:00,198.41,198.7,198.41,198.63,18979.0,187.6083,187.8825,187.6083,187.8163,18979.0
2019-02-15 11:50:00,198.6,198.95,198.58,198.83,15100.0,187.788,188.1189,187.769,188.0054,15100.0
2019-02-15 12:00:00,198.85,198.92,198.65,198.73,11197.0,188.0243,188.0905,187.8352,187.9109,11197.0
2019-02-15 12:10:00,198.76,198.84,197.9,197.97,12422.0,187.9392,188.0149,187.1261,187.1922,12422.0
2019-02-15 12:20:00,197.92,198.2,197.87,198.07,9017.0,187.145,187.4097,187.0977,187.2868,9017.0
2019-02-15 12:30:00,198.1,198.1,197.72,197.82,14425.0,187.3152,187.3152,186.9559,187.0504,14425.0
2019-02-15 12:40:00,197.83,197.95,197.74,197.94,8100.0,187.0599,187.1733,186.9748,187.1639,8100.0
2019-02-15 12:50:00,197.92,198.03,197.83,197.93,7275.0,187.145,187.249,187.0599,187.1544,7275.0
2019-02-15 13:00:00,197.91,198.02,197.75,197.86,8700.0,187.1355,187.2395,186.9842,187.0882,8700.0
2019-02-15 13:10:00,197.81,197.87,197.74,197.77,8211.0,187.041,187.0977,186.9748,187.0031,8211.0
2019-02-15 13:20:00,197.76,197.9,197.65,197.67,6702.0,186.9937,187.1261,186.8897,186.9086,6702.0
2019-02-15 13:30:00,197.71,197.88,197.67,197.78,16955.0,186.9464,187.1071,186.9086,187.0126,16955.0
2019-02-15 13:40:00,197.83,197.83,197.54,197.57,7544.0,187.0599,187.0599,186.7857,186.814,7544.0
2019-02-15 13:50:00,197.56,197.62,197.45,197.57,9543.0,186.8046,186.8613,186.7006,186.814,9543.0
2019-02-15 14:00:00,197.57,197.73,197.57,197.66,8805.0,186.814,186.9653,186.814,186.8991,8805.0
2019-02-15 14:10:00,197.61,197.91,197.56,197.83,17806.0,186.8518,187.1355,186.8046,187.0599,17806.0
2019-02-15 14:20:00,197.81,197.9,197.58,197.65,9409.0,187.041,187.1261,186.8235,186.8897,9409.0
2019-02-15 14:30:00,197.74,197.97,197.69,197.93,8025.0,186.9748,187.1922,186.9275,187.1544,8025.0
2019-02-15 14:40:00,197.96,198.14,197.86,198.14,9386.0,187.1828,187.353,187.0882,187.353,9386.0
2019-02-15 14:50:00,198.13,198.28,197.99,198.14,14235.0,187.3435,187.4854,187.2112,187.353,14235.0
2019-02-15 15:00:00,198.11,198.21,198.03,198.12,11608.0,187.3246,187.4192,187.249,187.3341,11608.0
2019-02-15 15:10:00,198.11,198.11,197.91,197.91,11293.0,187.3246,187.3246,187.1355,187.1355,11293.0
2019-02-15 15:20:00,197.93,198.06,197.93,197.95,13152.0,187.1544,187.2773,187.1544,187.1733,13152.0
2019-02-15 15:30:00,197.96,198.2,197.92,198.2,22498.0,187.1828,187.4097,187.145,187.4097,22498.0
2019-02-15 15:40:00,198.18,198.67,198.17,198.66,36133.0,187.3908,187.8541,187.3814,187.8447,36133.0
2019-02-15 15:50:00,198.64,198.64,198.26,198.33,101825.0,187.8258,187.8258,187.4665,187.5326,101825.0
2019-02-19 09:30:00,197.89,198.27,197.89,198.04,22002.0,187.1166,187.4759,187.1166,187.2584,22002.0
2019-02-19 09:40:00,198.2,198.31,197.48,197.48,12391.0,187.4097,187.5137,186.7289,186.7289,12391.0
2019-02-19 09:50:00,197.5,197.8,197.35,197.64,15450.0,186.7478,187.0315,186.606,186.8802,15450.0
2019-02-19 10:00:00,197.72,197.79,197.41,197.79,14218.0,186.9559,187.022,186.6627,187.022,14218.0
2019-02-19 10:10:00,197.77,197.8,197.45,197.6,19164.0,187.0031,187.0315,186.7006,186.8424,19164.0
2019-02-19 10:20:00,197.6,197.85,197.5,197.82,21100.0,186.8424,187.0788,186.7478,187.0504,21100.0
2019-02-19 10:30:00,197.83,197.83,197.58,197.75,16358.0,187.0599,187.0599,186.8235,186.9842,16358.0
2019-02-19 10:40:00,197.76,198.31,197.73,198.04,48386.0,186.9937,187.5137,186.9653,187.2584,48386.0
2019-02-19 10:50:00,197.98,198.22,197.75,197.75,27075.0,187.2017,187.4286,186.9842,186.9842,27075.0
2019-02-19 11:00:00,197.81,198.14,197.7,198.02,8447.0,187.041,187.353,186.9369,187.2395,8447.0
2019-02-19 11:10:00,198.01,198.15,197.92,198.09,10050.0,187.2301,187.3624,187.145,187.3057,10050.0
2019-02-19 11:20:00,198.06,198.09,197.8,197.89,13339.0,187.2773,187.3057,187.0315,187.1166,13339.0
2019-02-19 11:30:00,197.87,197.94,197.67,197.81,9600.0,187.0977,187.1639,186.9086,187.041,9600.0
2019-02-19 11:40:00,197.88,198.24,197.87,197.95,10005.0,187.1071,187.4475,187.0977,187.1733,10005.0
2019-02-19 11:50:00,197.96,198.06,197.42,197.8,35967.0,187.1828,187.2773,186.6722,187.0315,35967.0
2019-02-19 12:00:00,197.8,197.8,197.53,197.63,19639.0,187.0315,187.0315,186.7762,186.8708,19639.0
2019-02-19 12:10:00,197.63,197.83,197.6,197.72,12542.0,186.8708,187.0599,186.8424,186.9559,12542.0
2019-02-19 12:20:00,197.68,197.84,197.65,197.71,6092.0,186.918,187.0693,186.8897,186.9464,6092.0
2019-02-19 12:30:00,197.74,197.86,197.67,197.85,6575.0,186.9748,187.0882,186.9086,187.0788,6575.0
2019-02-19 12:40:00,197.85,197.93,197.72,197.77,9564.0,187.0788,187.1544,186.9559,187.0031,9564.0
2019-02-19 12:50:00,197.74,197.95,197.74,197.79,7087.0,186.9748,187.1733,186.9748,187.022,7087.0
2019-02-19 13:00:00,197.79,197.8,197.62,197.69,5649.0,187.022,187.0315,186.8613,186.9275,5649.0
2019-02-19 13:10:00,197.73,197.77,197.67,197.67,5654.0,186.9653,187.0031,186.9086,186.9086,5654.0
2019-02-19 13:20:00,197.67,197.7,197.61,197.7,6969.0,186.9086,186.9369,186.8518,186.9369,6969.0
2019-02-19 13:30:00,197.68,197.7,197.42,197.5,9726.0,186.918,186.9369,186.6722,186.7478,9726.0
2019-02-19 13:40:00,197.51,197.61,197.47,197.55,9183.0,186.7573,186.8518,186.7195,186.7951,9183.0
2019-02-19 13:50:00,197.52,197.64,197.52,197.64,8634.0,186.7667,186.8802,186.7667,186.8802,8634.0
2019-02-19 14:00:00,197.66,197.77,197.66,197.7,5813.0,186.8991,187.0031,186.8991,186.9369,5813.0
2019-02-19 14:10:00,197.71,197.8,197.67,197.75,4502.0,186.9464,187.0315,186.9086,186.9842,4502.0
2019-02-19 14:20:00,197.73,197.84,197.71,197.77,7653.0,186.9653,187.0693,186.9464,187.0031,7653.0
2019-02-19 14:30:00,197.84,197.94,197.75,197.86,13340.0,187.0693,187.1639,186.9842,187.0882,13340.0
2019-02-19 14:40:00,197.88,198.08,197.86,198.02,6257.0,187.1071,187.2963,187.0882,187.2395,6257.0
2019-02-19 14:50:00,198.01,198.08,197.91,198.04,4979.0,187.2301,187.2963,187.1355,187.2584,4979.0
2019-02-19 15:00:00,198.04,198.07,197.77,198.0,10337.0,187.2584,187.2868,187.0031,187.2206,10337.0
2019-02-19 15:10:00,198.02,198.15,197.96,198.07,9985.0,187.2395,187.3624,187.1828,187.2868,9985.0
2019-02-19 15:20:00,198.08,198.11,197.95,198.04,17765.0,187.2963,187.3246,187.1733,187.2584,17765.0
2019-02-19 15:30:00,198.02,198.25,198.02,198.11,23566.0,187.2395,187.457,187.2395,187.3246,23566.0
2019-02-19 15:40:00,198.11,198.28,197.96,197.97,28914.0,187.3246,187.4854,187.1828,187.1922,28914.0
2019-02-19 15:50:00,197.97,197.99,197.43,197.71,192444.0,187.1922,187.2112,186.6816,186.9464,192444.0
2019-02-20 09:30:00,198.14,198.46,197.5,197.79,18038.0,187.353,187.6556,186.7478,187.022,18038.0
2019-02-20 09:40:00,197.81,197.81,197.39,197.68,9238.0,187.041,187.041,186.6438,186.918,9238.0
2019-02-20 09:50:00,197.76,197.99,197.65,197.9,8150.0,186.9937,187.2112,186.8897,187.1261,8150.0
2019-02-20 10:00:00,197.7,197.84,197.64,197.82,6838.0,186.9369,187.0693,186.8802,187.0504,6838.0
2019-02-20 10:10:00,197.87,197.98,197.55,197.81,9521.0,187.0977,187.2017,186.7951,187.041,9521.0
2019-02-20 10:20:00,197.81,197.99,197.78,197.96,3100.0,187.041,187.2112,187.0126,187.1828,3100.0
2019-02-20 10:30:00,197.9,197.93,197.56,197.62,6538.0,187.1261,187.1544,186.8046,186.8613,6538.0
2019-02-20 10:40:00,197.68,197.86,197.52,197.52,8299.0,186.918,187.0882,186.7667,186.7667,8299.0
2019-02-20 10:50:00,197.52,197.76,197.5,197.5,9004.0,186.7667,186.9937,186.7478,186.7478,9004.0
2019-02-20 11:00:00,197.49,197.71,197.49,197.49,9111.0,186.7384,186.9464,186.7384,186.7384,9111.0
2019-02-20 11:10:00,197.51,197.52,197.36,197.36,8824.0,186.7573,186.7667,186.6155,186.6155,8824.0
2019-02-20 11:20:00,197.42,197.55,197.35,197.52,13739.0,186.6722,186.7951,186.606,186.7667,13739.0
2019-02-20 11:30:00,197.54,197.54,197.31,197.43,12414.0,186.7857,186.7857,186.5682,186.6816,12414.0
2019-02-20 11:40:00,197.45,197.7,197.45,197.62,26985.0,186.7006,186.9369,186.7006,186.8613,26985.0
2019-02-20 11:50:00,197.62,197.78,197.44,197.47,22293.0,186.8613,187.0126,186.6911,186.7195,22293.0
2019-02-20 12:00:00,197.44,197.54,197.16,197.28,11649.0,186.6911,186.7857,186.4263,186.5398,11649.0
2019-02-20 12:10:00,197.27,197.62,197.26,197.62,19604.0,186.5304,186.8613,186.5209,186.8613,19604.0
2019-02-20 12:20:00,197.63,197.65,197.19,197.19,9866.0,186.8708,186.8897,186.4547,186.4547,9866.0
2019-02-20 12:30:00,197.23,197.36,197.16,197.26,19376.0,186.4925,186.6155,186.4263,186.5209,19376.0
2019-02-20 12:40:00,197.27,197.39,197.23,197.33,22331.0,186.5304,186.6438,186.4925,186.5871,22331.0
2019-02-20 12:50:00,197.33,197.62,197.28,197.56,37320.0,186.5871,186.8613,186.5398,186.8046,37320.0
2019-02-20 13:00:00,197.55,197.68,197.41,197.49,25985.0,186.7951,186.918,186.6627,186.7384,25985.0
2019-02-20 13:10:00,197.53,197.58,197.45,197.46,19433.0,186.7762,186.8235,186.7006,186.71,19433.0
2019-02-20 13:20:00,197.47,197.64,197.46,197.58,26015.0,186.7195,186.8802,186.71,186.8235,26015.0
2019-02-20 13:30:00,197.57,197.64,197.45,197.56,12885.0,186.814,186.8802,186.7006,186.8046,12885.0
2019-02-20 13:40:00,197.57,197.61,197.49,197.52,12202.0,186.814,186.8518,186.7384,186.7667,12202.0
2019-02-20 13:50:00,197.52,197.64,197.39,197.64,14664.0,186.7667,186.8802,186.6438,186.8802,14664.0
2019-02-20 14:00:00,197.65,197.87,197.35,197.45,23590.0,186.8897,187.0977,186.606,186.7006,23590.0
2019-02-20 14:10:00,197.5,197.54,197.25,197.34,28898.0,186.7478,186.7857,186.5114,186.5965,28898.0
2019-02-20 14:20:00,197.34,197.54,197.12,197.47,76796.0,186.5965,186.7857,186.3885,186.7195,76796.0
2019-02-20 14:30:00,197.47,197.8,197.47,197.58,14395.0,186.7195,187.0315,186.7195,186.8235,14395.0
2019-02-20 14:40:00,197.58,197.76,197.49,197.76,12409.0,186.8235,186.9937,186.7384,186.9937,12409.0
2019-02-20 14:50:00,197.71,197.89,197.66,197.73,16420.0,186.9464,187.1166,186.8991,186.9653,16420.0
2019-02-20 15:00:00,197.7,197.81,197.57,197.71,18549.0,186.9369,187.041,186.814,186.9464,18549.0
2019-02-20 15:10:00,197.73,197.77,197.63,197.68,18312.0,186.9653,187.0031,186.8708,186.918,18312.0
2019-02-20 15:20:00,197.71,197.86,197.61,197.61,20506.0,186.9464,187.0882,186.8518,186.8518,20506.0
2019-02-20 15:30:00,197.64,197.96,197.61,197.94,20606.0,186.8802,187.1828,186.8518,187.1639,20606.0
2019-02-20 15:40:00,197.92,198.15,197.75,197.77,51942.0,187.145,187.3624,186.9842,187.0031,51942.0
2019-02-20 15:50:00,197.75,198.21,197.75,198.07,97324.0,186.9842,187.4192,186.9842,187.2868,97324.0
2019-02-21 09:30:00,197.52,198.23,197.0,197.52,27825.0,186.7667,187.4381,186.2751,186.7667,27825.0
2019-02-21 09:40:00,197.42,197.88,197.4,197.66,19852.0,186.6722,187.1071,186.6533,186.8991,19852.0
2019-02-21 09:50:00,197.7,198.17,197.56,198.17,20330.0,186.9369,187.3814,186.8046,187.3814,20330.0
2019-02-21 10:00:00,198.16,198.2,197.91,198.1,14371.0,187.3719,187.4097,187.1355,187.3152,14371.0
2019-02-21 10:10:00,198.1,198.2,197.78,198.1,10435.0,187.3152,187.4097,187.0126,187.3152,10435.0
2019-02-21 10:20:00,198.06,198.26,197.66,197.66,15212.0,187.2773,187.4665,186.8991,186.8991,15212.0
2019-02-21 10:30:00,197.52,197.9,197.52,197.65,14451.0,186.7667,187.1261,186.7667,186.8897,14451.0
2019-02-21 10:40:00,197.59,197.97,197.52,197.83,15996.0,186.8329,187.1922,186.7667,187.0599,15996.0
2019-02-21 10:50:00,197.83,198.17,197.74,198.12,15862.0,187.0599,187.3814,186.9748,187.3341,15862.0
2019-02-21 11:00:00,198.09,198.45,197.93,198.3,10687.0,187.3057,187.6461,187.1544,187.5043,10687.0
2019-02-21 11:10:00,198.28,198.47,198.21,198.44,13466.0,187.4854,187.665,187.4192,187.6367,13466.0
2019-02-21 11:20:00,198.39,198.48,198.16,198.21,11645.0,187.5894,187.6745,187.3719,187.4192,11645.0
2019-02-21 11:30:00,198.17,198.46,198.16,198.37,10838.0,187.3814,187.6556,187.3719,187.5705,10838.0
2019-02-21 11:40:00,198.39,198.54,198.19,198.26,9611.0,187.5894,187.7312,187.4003,187.4665,9611.0
2019-02-21 11:50:00,198.31,198.48,198.23,198.3,16200.0,187.5137,187.6745,187.4381,187.5043,16200.0
2019-02-21 12:00:00,198.34,198.48,198.3,198.48,9157.0,187.5421,187.6745,187.5043,187.6745,9157.0
2019-02-21 12:10:00,198.44,198.47,198.26,198.3,10531.0,187.6367,187.665,187.4665,187.5043,10531.0
2019-02-21 12:20:00,198.28,198.4,198.28,198.28,9505.0,187.4854,187.5988,187.4854,187.4854,9505.0
2019-02-21 12:30:00,198.34,198.36,198.17,198.17,7990.0,187.5421,187.561,187.3814,187.3814,7990.0
2019-02-21 12:40:00,198.18,198.28,198.12,198.12,12682.0,187.3908,187.4854,187.3341,187.3341,12682.0
2019-02-21 12:50:00,198.16,198.25,198.06,198.07,13151.0,187.3719,187.457,187.2773,187.2868,13151.0
2019-02-21 13:00:00,198.08,198.16,198.0,198.08,8105.0,187.2963,187.3719,187.2206,187.2963,8105.0
2019-02-21 13:10:00,198.08,198.08,197.93,197.93,7797.0,187.2963,187.2963,187.1544,187.1544,7797.0
2019-02-21 13:20:00,197.95,198.0,197.83,197.94,8948.0,187.1733,187.2206,187.0599,187.1639,8948.0
2019-02-21 13:30:00,197.92,197.92,197.79,197.89,7662.0,187.145,187.145,187.022,187.1166,7662.0
2019-02-21 13:40:00,197.85,197.89,197.72,197.88,8884.0,187.0788,187.1166,186.9559,187.1071,8884.0
2019-02-21 13:50:00,197.88,197.9,197.76,197.9,8315.0,187.1071,187.1261,186.9937,187.1261,8315.0
2019-02-21 14:00:00,197.9,198.01,197.88,197.9,10577.0,187.1261,187.2301,187.1071,187.1261,10577.0
2019-02-21 14:10:00,197.89,197.92,197.67,197.72,7979.0,187.1166,187.145,186.9086,186.9559,7979.0
2019-02-21 14:20:00,197.71,197.91,197.66,197.85,66212.0,186.9464,187.1355,186.8991,187.0788,66212.0
2019-02-21 14:30:00,197.83,197.88,197.7,197.73,17978.0,187.0599,187.1071,186.9369,186.9653,17978.0
2019-02-21 14:40:00,197.75,197.88,197.44,197.44,12575.0,186.9842,187.1071,186.6911,186.6911,12575.0
2019-02-21 14:50:00,197.45,197.49,197.26,197.49,10371.0,186.7006,186.7384,186.5209,186.7384,10371.0
2019-02-21 15:00:00,197.52,197.69,197.45,197.64,44000.0,186.7667,186.9275,186.7006,186.8802,44000.0
2019-02-21 15:10:00,197.62,197.68,197.41,197.53,21386.0,186.8613,186.918,186.6627,186.7762,21386.0
2019-02-21 15:20:00,197.49,197.61,197.37,197.48,40401.0,186.7384,186.8518,186.6249,186.7289,40401.0
2019-02-21 15:30:00,197.49,197.58,197.24,197.57,23275.0,186.7384,186.8235,186.502,186.814,23275.0
2019-02-21 15:40:00,197.56,197.83,197.45,197.83,25031.0,186.8046,187.0599,186.7006,187.0599,25031.0
2019-02-21 15:50:00,197.81,198.24,197.67,198.15,63956.0,187.041,187.4475,186.9086,187.3624,63956.0
2019-02-22 09:30:00,199.15,199.89,198.9,199.17,23586.0,188.308,189.0077,188.0716,188.3269,23586.0
2019-02-22 09:40:00,199.24,199.66,199.22,199.43,27455.0,188.3931,188.7902,188.3742,188.5728,27455.0
2019-02-22 09:50:00,199.37,199.72,199.34,199.7,5154.0,188.516,188.847,188.4877,188.8281,5154.0
2019-02-22 10:00:00,199.75,199.8,199.54,199.54,6402.0,188.8753,188.9226,188.6768,188.6768,6402.0
2019-02-22 10:10:00,199.54,199.82,199.51,199.55,7370.0,188.6768,188.9415,188.6484,188.6862,7370.0
2019-02-22 10:20:00,199.65,199.79,199.65,199.67,6907.0,188.7808,188.9132,188.7808,188.7997,6907.0
2019-02-22 10:30:00,199.68,199.75,199.47,199.56,6733.0,188.8092,188.8753,188.6106,188.6957,6733.0
2019-02-22 10:40:00,199.56,200.13,199.56,200.01,39345.0,188.6957,189.2347,188.6957,189.1212,39345.0
2019-02-22 10:50:00,199.98,200.25,199.91,199.98,23873.0,189.0928,189.3481,189.0266,189.0928,23873.0
2019-02-22 11:00:00,200.0,200.02,199.82,199.87,11429.0,189.1117,189.1306,188.9415,188.9888,11429.0
2019-02-22 11:10:00,199.82,200.18,199.82,200.18,17367.0,188.9415,189.2819,188.9415,189.2819,17367.0
2019-02-22 11:20:00,200.12,200.2,200.09,200.13,14435.0,189.2252,189.3008,189.1968,189.2347,14435.0
2019-02-22 11:30:00,200.13,200.17,200.02,200.15,17861.0,189.2347,189.2725,189.1306,189.2536,17861.0
2019-02-22 11:40:00,200.15,200.15,199.94,199.98,13764.0,189.2536,189.2536,189.055,189.0928,13764.0
2019-02-22 11:50:00,200.03,200.16,199.93,200.08,16337.0,189.1401,189.263,189.0455,189.1874,16337.0
2019-02-22 12:00:00,200.08,200.16,200.05,200.08,12822.0,189.1874,189.263,189.159,189.1874,12822.0
2019-02-22 12:10:00,200.07,200.07,199.91,199.98,11013.0,189.1779,189.1779,189.0266,189.0928,11013.0
2019-02-22 12:20:00,199.99,200.21,199.97,200.02,19545.0,189.1023,189.3103,189.0834,189.1306,19545.0
2019-02-22 12:30:00,200.01,200.23,199.95,200.23,8514.0,189.1212,189.3292,189.0645,189.3292,8514.0
2019-02-22 12:40:00,200.2,200.36,200.2,200.26,5606.0,189.3008,189.4521,189.3008,189.3576,5606.0
2019-02-22 12:50:00,200.28,200.36,200.21,200.3,9339.0,189.3765,189.4521,189.3103,189.3954,9339.0
2019-02-22 13:00:00,200.29,200.51,200.29,200.4,19379.0,189.3859,189.594,189.3859,189.49,19379.0
2019-02-22 13:10:00,200.43,200.51,200.33,200.43,8906.0,189.5183,189.594,189.4238,189.5183,8906.0
2019-02-22 13:20:00,200.43,200.55,200.43,200.43,8055.0,189.5183,189.6318,189.5183,189.5183,8055.0
2019-02-22 13:30:00,200.49,200.68,200.44,200.6,7879.0,189.5751,189.7547,189.5278,189.6791,7879.0
2019-02-22 13:40:00,200.62,200.81,200.6,200.77,7057.0,189.698,189.8776,189.6791,189.8398,7057.0
2019-02-22 13:50:00,200.8,200.88,200.73,200.84,8246.0,189.8682,189.9438,189.802,189.906,8246.0
2019-02-22 14:00:00,200.79,201.19,200.75,201.19,14478.0,189.8587,190.2369,189.8209,190.2369,14478.0
2019-02-22 14:10:00,201.15,201.56,201.11,201.52,16721.0,190.1991,190.5868,190.1613,190.549,16721.0
2019-02-22 14:20:00,201.5,201.62,201.33,201.59,14352.0,190.5301,190.6435,190.3693,190.6152,14352.0
2019-02-22 14:30:00,201.59,201.7,201.25,201.32,14510.0,190.6152,190.7192,190.2937,190.3599,14510.0
2019-02-22 14:40:00,201.21,201.33,201.1,201.14,12272.0,190.2559,190.3693,190.1518,190.1897,12272.0
2019-02-22 14:50:00,201.17,201.27,201.02,201.13,15247.0,190.218,190.3126,190.0762,190.1802,15247.0
2019-02-22 15:00:00,201.12,201.4,201.11,201.4,9629.0,190.1708,190.4355,190.1613,190.4355,9629.0
2019-02-22 15:10:00,201.4,201.7,201.37,201.65,14962.0,190.4355,190.7192,190.4071,190.6719,14962.0
2019-02-22 15:20:00,201.64,201.87,201.61,201.82,20571.0,190.6624,190.8799,190.6341,190.8326,20571.0
2019-02-22 15:30:00,201.8,201.8,201.45,201.53,24497.0,190.8137,190.8137,190.4828,190.5584,24497.0
2019-02-22 15:40:00,201.52,201.74,201.47,201.66,33318.0,190.549,190.757,190.5017,190.6814,33318.0
2019-02-22 15:50:00,201.67,202.0,201.58,201.89,71246.0,190.6908,191.0029,190.6057,190.8988,71246.0
2019-02-25 09:30:00,202.97,203.53,202.28,203.3,55460.0,192.4618,192.9928,191.8075,192.7747,55460.0
2019-02-25 09:40:00,203.21,203.79,202.95,203.2,32611.0,192.6893,193.2393,192.4428,192.6799,32611.0
2019-02-25 09:50:00,203.2,203.85,203.2,203.63,20173.0,192.6799,193.2962,192.6799,193.0876,20173.0
2019-02-25 10:00:00,203.59,203.82,203.08,203.59,18512.0,193.0497,193.2678,192.5661,193.0497,18512.0
2019-02-25 10:10:00,203.56,203.99,203.52,203.91,15823.0,193.0212,193.429,192.9833,193.3531,15823.0
2019-02-25 10:20:00,203.9,204.27,203.64,203.68,44950.0,193.3436,193.6945,193.0971,193.135,44950.0
2019-02-25 10:30:00,203.68,203.93,203.51,203.93,39302.0,193.135,193.3721,192.9738,193.3721,39302.0
2019-02-25 10:40:00,203.85,203.85,203.24,203.24,27565.0,193.2962,193.2962,192.7178,192.7178,27565.0
2019-02-25 10:50:00,203.25,203.3,202.89,203.28,35504.0,192.7273,192.7747,192.3859,192.7557,35504.0
2019-02-25 11:00:00,203.28,203.44,203.0,203.09,16455.0,192.7557,192.9074,192.4902,192.5755,16455.0
2019-02-25 11:10:00,203.07,203.3,202.86,202.91,25893.0,192.5566,192.7747,192.3575,192.4049,25893.0
2019-02-25 11:20:00,202.94,203.01,202.75,202.89,17235.0,192.4333,192.4997,192.2531,192.3859,17235.0
2019-02-25 11:30:00,202.82,203.22,202.73,203.22,22164.0,192.3195,192.6988,192.2342,192.6988,22164.0
2019-02-25 11:40:00,203.35,203.5,203.3,203.45,20825.0,192.8221,192.9643,192.7747,192.9169,20825.0
2019-02-25 11:50:00,203.41,203.41,202.91,203.01,18016.0,192.879,192.879,192.4049,192.4997,18016.0
2019-02-25 12:00:00,203.02,203.07,202.58,202.87,22259.0,192.5092,192.5566,192.092,192.3669,22259.0
2019-02-25 12:10:00,202.86,202.86,202.63,202.65,10048.0,192.3575,192.3575,192.1394,192.1583,10048.0
2019-02-25 12:20:00,202.67,202.7,202.53,202.55,9000.0,192.1773,192.2057,192.0445,192.0635,9000.0
2019-02-25 12:30:00,202.52,202.52,202.24,202.48,7789.0,192.0351,192.0351,191.7696,191.9971,7789.0
2019-02-25 12:40:00,202.5,202.56,202.18,202.33,11055.0,192.0161,192.073,191.7127,191.8549,11055.0
2019-02-25 12:50:00,202.35,202.4,202.07,202.21,19683.0,191.8739,191.9213,191.6084,191.7411,19683.0
2019-02-25 13:00:00,202.15,202.33,202.14,202.15,3510.0,191.6842,191.8549,191.6747,191.6842,3510.0
2019-02-25 13:10:00,202.17,202.19,202.06,202.11,5395.0,191.7032,191.7221,191.5989,191.6463,5395.0
2019-02-25 13:20:00,202.11,202.15,202.08,202.1,4533.0,191.6463,191.6842,191.6178,191.6368,4533.0
2019-02-25 13:30:00,202.1,202.14,201.82,201.87,5243.0,191.6368,191.6747,191.3713,191.4187,5243.0
2019-02-25 13:40:00,201.89,202.08,201.88,202.04,8488.0,191.4377,191.6178,191.4282,191.5799,8488.0
2019-02-25 13:50:00,202.12,202.19,201.97,202.07,5005.0,191.6558,191.7221,191.5135,191.6084,5005.0
2019-02-25 14:00:00,202.05,202.26,201.99,202.26,13426.0,191.5894,191.7885,191.5325,191.7885,13426.0
2019-02-25 14:10:00,202.23,202.35,202.14,202.14,9903.0,191.7601,191.8739,191.6747,191.6747,9903.0
2019-02-25 14:20:00,202.14,202.21,202.08,202.17,15118.0,191.6747,191.7411,191.6178,191.7032,15118.0
2019-02-25 14:30:00,202.14,202.2,201.95,202.02,17233.0,191.6747,191.7316,191.4946,191.5609,17233.0
2019-02-25 14:40:00,201.99,202.2,201.99,202.15,11614.0,191.5325,191.7316,191.5325,191.6842,11614.0
2019-02-25 14:50:00,202.12,202.12,201.91,201.95,7503.0,191.6558,191.6558,191.4566,191.4946,7503.0
2019-02-25 15:00:00,201.97,201.98,201.79,201.83,8980.0,191.5135,191.523,191.3429,191.3808,8980.0
2019-02-25 15:10:00,201.86,202.03,201.77,202.0,15440.0,191.4092,191.5704,191.3239,191.542,15440.0
2019-02-25 15:20:00,202.01,202.03,201.57,201.62,16135.0,191.5515,191.5704,191.1342,191.1817,16135.0
2019-02-25 15:30:00,201.59,201.9,201.54,201.9,21675.0,191.1532,191.4472,191.1058,191.4472,21675.0
2019-02-25 15:40:00,201.93,202.02,201.79,201.89,25915.0,191.4756,191.5609,191.3429,191.4377,25915.0
2019-02-25 15:50:00,201.88,202.1,201.69,201.92,84167.0,191.4282,191.6368,191.248,191.4661,84167.0
2019-02-26 09:30:00,201.5,201.63,201.02,201.56,17170.0,191.0679,191.1911,190.6127,191.1248,17170.0
2019-02-26 09:40:00,201.42,201.96,201.35,201.73,9511.0,190.992,191.504,190.9256,191.286,9511.0
2019-02-26 09:50:00,201.73,201.92,201.57,201.63,7522.0,191.286,191.4661,191.1342,191.1911,7522.0
2019-02-26 10:00:00,201.66,202.46,201.6,202.41,11421.0,191.2196,191.9782,191.1627,191.9308,11421.0
2019-02-26 10:10:00,202.51,202.55,202.19,202.27,12275.0,192.0256,192.0635,191.7221,191.798,12275.0
2019-02-26 10:20:00,202.3,202.62,202.12,202.16,9933.0,191.8264,192.1299,191.6558,191.6937,9933.0
2019-02-26 10:30:00,202.2,202.41,202.14,202.4,9634.0,191.7316,191.9308,191.6747,191.9213,9634.0
2019-02-26 10:40:00,202.35,202.35,201.79,201.87,29005.0,191.8739,191.8739,191.3429,191.4187,29005.0
2019-02-26 10:50:00,201.83,201.9,201.39,201.4,39020.0,191.3808,191.4472,190.9636,190.973,39020.0
2019-02-26 11:00:00,201.39,201.91,201.37,201.91,15294.0,190.9636,191.4566,190.9446,191.4566,15294.0
2019-02-26 11:10:00,201.88,202.32,201.87,202.1,12319.0,191.4282,191.8454,191.4187,191.6368,12319.0
2019-02-26 11:20:00,202.06,202.15,201.84,202.15,10122.0,191.5989,191.6842,191.3903,191.6842,10122.0
2019-02-26 11:30:00,202.15,202.38,202.03,202.05,10329.0,191.6842,191.9023,191.5704,191.5894,10329.0
2019-02-26 11:40:00,202.08,202.16,201.87,202.16,9010.0,191.6178,191.6937,191.4187,191.6937,9010.0
2019-02-26 11:50:00,202.19,202.56,202.11,202.24,10559.0,191.7221,192.073,191.6463,191.7696,10559.0
2019-02-26 12:00:00,202.21,202.35,202.04,202.2,6439.0,191.7411,191.8739,191.5799,191.7316,6439.0
2019-02-26 12:10:00,202.18,202.26,202.04,202.14,11419.0,191.7127,191.7885,191.5799,191.6747,11419.0
2019-02-26 12:20:00,202.16,202.33,202.08,202.09,6867.0,191.6937,191.8549,191.6178,191.6273,6867.0
2019-02-26 12:30:00,202.11,202.23,201.87,201.91,13617.0,191.6463,191.7601,191.4187,191.4566,13617.0
2019-02-26 12:40:00,201.91,201.93,201.53,201.6,6954.0,191.4566,191.4756,191.0963,191.1627,6954.0
2019-02-26 12:50:00,201.62,201.64,201.46,201.48,6922.0,191.1817,191.2006,191.0299,191.0489,6922.0
2019-02-26 13:00:00,201.53,201.61,201.41,201.44,5439.0,191.0963,191.1722,190.9825,191.011,5439.0
2019-02-26 13:10:00,201.48,201.72,201.42,201.72,14412.0,191.0489,191.2765,190.992,191.2765,14412.0
2019-02-26 13:20:00,201.72,201.76,201.52,201.55,9678.0,191.2765,191.3144,191.0868,191.1153,9678.0
2019-02-26 13:30:00,201.53,201.61,201.44,201.44,17784.0,191.0963,191.1722,191.011,191.011,17784.0
2019-02-26 13:40:00,201.48,201.48,201.25,201.32,17603.0,191.0489,191.0489,190.8308,190.8972,17603.0
2019-02-26 13:50:00,201.32,201.44,201.31,201.34,11828.0,190.8972,191.011,190.8877,190.9161,11828.0
2019-02-26 14:00:00,201.33,201.55,201.29,201.29,13769.0,190.9067,191.1153,190.8687,190.8687,13769.0
2019-02-26 14:10:00,201.35,201.38,201.22,201.28,9254.0,190.9256,190.9541,190.8024,190.8593,9254.0
2019-02-26 14:20:00,201.25,201.4,201.23,201.31,9019.0,190.8308,190.973,190.8118,190.8877,9019.0
2019-02-26 14:30:00,201.37,201.59,201.32,201.55,10896.0,190.9446,191.1532,190.8972,191.1153,10896.0
2019-02-26 14:40:00,201.54,201.65,201.47,201.65,34375.0,191.1058,191.2101,191.0394,191.2101,34375.0
2019-02-26 14:50:00,201.76,202.01,201.75,201.88,8112.0,191.3144,191.5515,191.3049,191.4282,8112.0
2019-02-26 15:00:00,201.86,202.03,201.83,202.0,11976.0,191.4092,191.5704,191.3808,191.542,11976.0
2019-02-26 15:10:00,202.03,202.19,201.94,202.02,13934.0,191.5704,191.7221,191.4851,191.5609,13934.0
2019-02-26 15:20:00,202.02,202.02,201.78,201.88,21501.0,191.5609,191.5609,191.3334,191.4282,21501.0
2019-02-26 15:30:00,201.85,201.96,201.67,201.69,25234.0,191.3997,191.504,191.2291,191.248,25234.0
2019-02-26 15:40:00,201.7,201.83,201.66,201.67,27394.0,191.2575,191.3808,191.2196,191.2291,27394.0
2019-02-26 15:50:00,201.66,201.68,201.42,201.48,87158.0,191.2196,191.2385,190.992,191.0489,87158.0
2019-02-27 09:30:00,201.12,201.94,200.56,201.67,19108.0,190.7075,191.4851,190.1765,191.2291,19108.0
2019-02-27 09:40:00,201.88,201.97,201.23,201.25,12807.0,191.4282,191.5135,190.8118,190.8308,12807.0
2019-02-27 09:50:00,201.26,201.36,200.81,201.23,23692.0,190.8403,190.9351,190.4136,190.8118,23692.0
2019-02-27 10:00:00,201.18,201.4,200.9,201.12,10596.0,190.7644,190.973,190.4989,190.7075,10596.0
2019-02-27 10:10:00,201.12,201.16,200.63,200.85,14408.0,190.7075,190.7455,190.2429,190.4515,14408.0
2019-02-27 10:20:00,200.8,200.83,200.37,200.51,11165.0,190.4041,190.4326,189.9964,190.1291,11165.0
2019-02-27 10:30:00,200.47,200.75,200.34,200.75,12751.0,190.0912,190.3567,189.9679,190.3567,12751.0
2019-02-27 10:40:00,200.78,200.93,200.69,200.76,13085.0,190.3851,190.5274,190.2998,190.3662,13085.0
2019-02-27 10:50:00,200.78,200.79,200.24,200.33,10738.0,190.3851,190.3946,189.8731,189.9584,10738.0
2019-02-27 11:00:00,200.29,200.72,200.25,200.72,17978.0,189.9205,190.3282,189.8826,190.3282,17978.0
2019-02-27 11:10:00,200.66,200.92,200.57,200.82,10302.0,190.2714,190.5179,190.186,190.4231,10302.0
2019-02-27 11:20:00,200.83,201.13,200.82,201.0,11728.0,190.4326,190.717,190.4231,190.5938,11728.0
2019-02-27 11:30:00,200.96,201.06,200.76,201.06,14172.0,190.5558,190.6506,190.3662,190.6506,14172.0
2019-02-27 11:40:00,201.06,201.07,200.82,200.82,18067.0,190.6506,190.6601,190.4231,190.4231,18067.0
2019-02-27 11:50:00,200.83,201.06,200.77,201.0,20882.0,190.4326,190.6506,190.3757,190.5938,20882.0
2019-02-27 12:00:00,201.0,201.03,200.89,201.0,16402.0,190.5938,190.6222,190.4894,190.5938,16402.0
2019-02-27 12:10:00,200.98,201.04,200.92,200.93,21616.0,190.5748,190.6317,190.5179,190.5274,21616.0
2019-02-27 12:20:00,200.91,201.08,200.87,201.03,7090.0,190.5084,190.6696,190.4705,190.6222,7090.0
2019-02-27 12:30:00,201.02,201.14,200.99,201.1,8138.0,190.6127,190.7265,190.5843,190.6886,8138.0
2019-02-27 12:40:00,201.11,201.23,201.09,201.12,8620.0,190.6981,190.8118,190.6791,190.7075,8620.0
2019-02-27 12:50:00,201.11,201.13,200.91,201.0,15690.0,190.6981,190.717,190.5084,190.5938,15690.0
2019-02-27 13:00:00,201.01,201.1,201.01,201.05,6305.0,190.6032,190.6886,190.6032,190.6412,6305.0
2019-02-27 13:10:00,201.08,201.21,201.04,201.17,17465.0,190.6696,190.7929,190.6317,190.7549,17465.0
2019-02-27 13:20:00,201.19,201.35,201.15,201.18,12925.0,190.7739,190.9256,190.736,190.7644,12925.0
2019-02-27 13:30:00,201.18,201.26,201.13,201.13,14242.0,190.7644,190.8403,190.717,190.717,14242.0
2019-02-27 13:40:00,201.13,201.17,201.03,201.17,8929.0,190.717,190.7549,190.6222,190.7549,8929.0
2019-02-27 13:50:00,201.16,201.22,201.11,201.17,16579.0,190.7455,190.8024,190.6981,190.7549,16579.0
2019-02-27 14:00:00,201.15,201.19,200.98,201.06,30439.0,190.736,190.7739,190.5748,190.6506,30439.0
2019-02-27 14:10:00,201.04,201.51,200.99,201.51,47682.0,190.6317,191.0773,190.5843,191.0773,47682.0
2019-02-27 14:20:00,201.47,201.64,201.33,201.53,9885.0,191.0394,191.2006,190.9067,191.0963,9885.0
2019-02-27 14:30:00,201.64,201.86,201.59,201.79,10954.0,191.2006,191.4092,191.1532,191.3429,10954.0
2019-02-27 14:40:00,201.79,201.88,201.72,201.79,9443.0,191.3429,191.4282,191.2765,191.3429,9443.0
2019-02-27 14:50:00,201.79,201.96,201.71,201.88,11193.0,191.3429,191.504,191.267,191.4282,11193.0
2019-02-27 15:00:00,201.87,201.96,201.74,201.84,14692.0,191.4187,191.504,191.2954,191.3903,14692.0
2019-02-27 15:10:00,201.84,202.09,201.81,202.03,9206.0,191.3903,191.6273,191.3618,191.5704,9206.0
2019-02-27 15:20:00,202.01,202.13,201.96,201.97,11624.0,191.5515,191.6652,191.504,191.5135,11624.0
2019-02-27 15:30:00,201.95,202.2,201.92,202.2,16674.0,191.4946,191.7316,191.4661,191.7316,16674.0
2019-02-27 15:40:00,202.15,202.23,201.88,202.23,26508.0,191.6842,191.7601,191.4282,191.7601,26508.0
2019-02-27 15:50:00,202.25,202.29,201.57,201.72,94849.0,191.779,191.817,191.1342,191.2765,94849.0
2019-02-28 09:30:00,201.9,202.32,201.78,201.9,17029.0,191.4472,191.8454,191.3334,191.4472,17029.0
2019-02-28 09:40:00,202.27,202.88,202.17,202.68,8679.0,191.798,192.3764,191.7032,192.1868,8679.0
2019-02-28 09:50:00,202.75,202.98,202.45,202.5,12398.0,192.2531,192.4712,191.9687,192.0161,12398.0
2019-02-28 10:00:00,202.5,202.54,201.62,201.67,20171.0,192.0161,192.054,191.1817,191.2291,20171.0
2019-02-28 10:10:00,201.65,202.12,201.49,202.07,11373.0,191.2101,191.6558,191.0584,191.6084,11373.0
2019-02-28 10:20:00,202.14,202.29,201.65,201.94,13552.0,191.6747,191.817,191.2101,191.4851,13552.0
2019-02-28 10:30:00,201.87,202.0,201.79,201.99,10168.0,191.4187,191.542,191.3429,191.5325,10168.0
2019-02-28 10:40:00,201.94,201.94,201.6,201.78,10788.0,191.4851,191.4851,191.1627,191.3334,10788.0
2019-02-28 10:50:00,201.73,201.81,201.51,201.71,25574.0,191.286,191.3618,191.0773,191.267,25574.0
2019-02-28 11:00:00,201.67,201.8,201.44,201.44,14094.0,191.2291,191.3523,191.011,191.011,14094.0
2019-02-28 11:10:00,201.48,201.82,201.3,201.82,20747.0,191.0489,191.3713,190.8782,191.3713,20747.0
2019-02-28 11:20:00,201.82,201.93,201.63,201.64,14400.0,191.3713,191.4756,191.1911,191.2006,14400.0
2019-02-28 11:30:00,201.63,202.1,201.63,202.1,19548.0,191.1911,191.6368,191.1911,191.6368,19548.0
2019-02-28 11:40:00,202.1,202.11,201.72,201.72,15626.0,191.6368,191.6463,191.2765,191.2765,15626.0
2019-02-28 11:50:00,201.73,201.94,201.66,201.72,17838.0,191.286,191.4851,191.2196,191.2765,17838.0
2019-02-28 12:00:00,201.73,201.86,201.69,201.77,11747.0,191.286,191.4092,191.248,191.3239,11747.0
2019-02-28 12:10:00,201.77,202.13,201.72,202.1,8051.0,191.3239,191.6652,191.2765,191.6368,8051.0
2019-02-28 12:20:00,202.14,202.27,202.09,202.09,13904.0,191.6747,191.798,191.6273,191.6273,13904.0
2019-02-28 12:30:00,202.09,202.13,201.97,202.01,9323.0,191.6273,191.6652,191.5135,191.5515,9323.0
2019-02-28 12:40:00,202.03,202.15,201.93,201.95,8105.0,191.5704,191.6842,191.4756,191.4946,8105.0
2019-02-28 12:50:00,201.95,201.97,201.88,201.93,10428.0,191.4946,191.5135,191.4282,191.4756,10428.0
2019-02-28 13:00:00,201.95,201.95,201.74,201.81,12003.0,191.4946,191.4946,191.2954,191.3618,12003.0
2019-02-28 13:10:00,201.75,201.94,201.69,201.82,7608.0,191.3049,191.4851,191.248,191.3713,7608.0
2019-02-28 13:20:00,201.86,201.87,201.73,201.82,9053.0,191.4092,191.4187,191.286,191.3713,9053.0
2019-02-28 13:30:00,201.79,201.93,201.78,201.92,7143.0,191.3429,191.4756,191.3334,191.4661,7143.0
2019-02-28 13:40:00,201.94,201.94,201.36,201.36,43543.0,191.4851,191.4851,190.9351,190.9351,43543.0
2019-02-28 13:50:00,201.36,201.64,201.21,201.47,36882.0,190.9351,191.2006,190.7929,191.0394,36882.0
2019-02-28 14:00:00,201.48,201.55,201.32,201.38,19296.0,191.0489,191.1153,190.8972,190.9541,19296.0
2019-02-28 14:10:00,201.35,201.38,201.16,201.16,13424.0,190.9256,190.9541,190.7455,190.7455,13424.0
2019-02-28 14:20:00,201.19,201.33,201.1,201.28,20616.0,190.7739,190.9067,190.6886,190.8593,20616.0
2019-02-28 14:30:00,201.27,201.29,200.93,201.02,15630.0,190.8498,190.8687,190.5274,190.6127,15630.0
2019-02-28 14:40:00,201.02,201.07,200.9,200.91,22305.0,190.6127,190.6601,190.4989,190.5084,22305.0
2019-02-28 14:50:00,200.92,201.06,200.84,200.84,16438.0,190.5179,190.6506,190.442,190.442,16438.0
2019-02-28 15:00:00,200.9,200.97,200.84,200.91,14872.0,190.4989,190.5653,190.442,190.5084,14872.0
2019-02-28 15:10:00,200.88,201.03,200.76,200.85,22084.0,190.48,190.6222,190.3662,190.4515,22084.0
2019-02-28 15:20:00,200.86,201.03,200.82,200.99,18130.0,190.461,190.6222,190.4231,190.5843,18130.0
2019-02-28 15:30:00,200.98,201.15,200.93,201.06,26402.0,190.5748,190.736,190.5274,190.6506,26402.0
2019-02-28 15:40:00,201.03,201.04,200.65,200.73,54174.0,190.6222,190.6317,190.2619,190.3377,54174.0
2019-02-28 15:50:00,200.74,200.76,200.21,200.38,140470.0,190.3472,190.3662,189.8447,190.0058,140470.0
2019-03-01 09:30:00,202.13,203.2,201.37,203.2,20627.0,191.6652,192.6799,190.9446,192.6799,20627.0
2019-03-01 09:40:00,203.21,203.49,203.06,203.32,14217.0,192.6893,192.9548,192.5471,192.7936,14217.0
2019-03-01 09:50:00,203.39,203.39,203.05,203.12,11939.0,192.86,192.86,192.5376,192.604,11939.0
2019-03-01 10:00:00,203.05,203.16,202.59,202.85,15596.0,192.5376,192.6419,192.1014,192.348,15596.0
2019-03-01 10:10:00,202.94,203.07,202.42,202.57,12812.0,192.4333,192.5566,191.9402,192.0825,12812.0
2019-03-01 10:20:00,202.58,202.85,202.43,202.66,16577.0,192.092,192.348,191.9497,192.1678,16577.0
2019-03-01 10:30:00,202.62,202.86,202.51,202.75,9977.0,192.1299,192.3575,192.0256,192.2531,9977.0
2019-03-01 10:40:00,202.71,202.87,202.52,202.57,21218.0,192.2152,192.3669,192.0351,192.0825,21218.0
2019-03-01 10:50:00,202.53,202.53,202.11,202.17,17988.0,192.0445,192.0445,191.6463,191.7032,17988.0
2019-03-01 11:00:00,202.19,202.27,202.04,202.04,11707.0,191.7221,191.798,191.5799,191.5799,11707.0
2019-03-01 11:10:00,202.04,202.08,201.79,201.98,15893.0,191.5799,191.6178,191.3429,191.523,15893.0
2019-03-01 11:20:00,201.98,202.12,201.67,202.12,7432.0,191.523,191.6558,191.2291,191.6558,7432.0
2019-03-01 11:30:00,202.13,202.46,202.13,202.38,5765.0,191.6652,191.9782,191.6652,191.9023,5765.0
2019-03-01 11:40:00,202.33,202.39,202.13,202.17,6637.0,191.8549,191.9118,191.6652,191.7032,6637.0
2019-03-01 11:50:00,202.15,202.18,202.03,202.13,8285.0,191.6842,191.7127,191.5704,191.6652,8285.0
2019-03-01 12:00:00,202.21,202.55,202.18,202.47,9503.0,191.7411,192.0635,191.7127,191.9876,9503.0
2019-03-01 12:10:00,202.57,202.79,202.53,202.71,7659.0,192.0825,192.2911,192.0445,192.2152,7659.0
2019-03-01 12:20:00,202.68,202.77,202.57,202.74,10086.0,192.1868,192.2721,192.0825,192.2437,10086.0
2019-03-01 12:30:00,202.71,202.83,202.65,202.65,5509.0,192.2152,192.329,192.1583,192.1583,5509.0
2019-03-01 12:40:00,202.65,202.71,202.56,202.64,6082.0,192.1583,192.2152,192.073,192.1488,6082.0
2019-03-01 12:50:00,202.65,202.69,202.55,202.59,24947.0,192.1583,192.1963,192.0635,192.1014,24947.0
2019-03-01 13:00:00,202.61,202.64,202.5,202.53,8776.0,192.1204,192.1488,192.0161,192.0445,8776.0
2019-03-01 13:10:00,202.51,202.59,202.47,202.47,17162.0,192.0256,192.1014,191.9876,191.9876,17162.0
2019-03-01 13:20:00,202.5,202.54,202.4,202.5,5305.0,192.0161,192.054,191.9213,192.0161,5305.0
2019-03-01 13:30:00,202.54,202.62,202.51,202.52,5702.0,192.054,192.1299,192.0256,192.0351,5702.0
2019-03-01 13:40:00,202.57,202.65,202.46,202.46,6824.0,192.0825,192.1583,191.9782,191.9782,6824.0
2019-03-01 13:50:00,202.49,202.5,202.27,202.32,4314.0,192.0066,192.0161,191.798,191.8454,4314.0
2019-03-01 14:00:00,202.32,202.34,202.21,202.34,4954.0,191.8454,191.8644,191.7411,191.8644,4954.0
2019-03-01 14:10:00,202.33,202.4,202.05,202.07,19670.0,191.8549,191.9213,191.5894,191.6084,19670.0
2019-03-01 14:20:00,202.07,202.24,201.88,202.22,14139.0,191.6084,191.7696,191.4282,191.7506,14139.0
2019-03-01 14:30:00,202.31,202.33,202.15,202.23,8227.0,191.8359,191.8549,191.6842,191.7601,8227.0
2019-03-01 14:40:00,202.23,202.31,202.11,202.15,10444.0,191.7601,191.8359,191.6463,191.6842,10444.0
2019-03-01 14:50:00,202.13,202.35,202.13,202.33,6693.0,191.6652,191.8739,191.6652,191.8549,6693.0
2019-03-01 15:00:00,202.3,202.3,201.89,201.92,19465.0,191.8264,191.8264,191.4377,191.4661,19465.0
2019-03-01 15:10:00,201.92,201.93,201.72,201.72,12872.0,191.4661,191.4756,191.2765,191.2765,12872.0
2019-03-01 15:20:00,201.71,201.78,201.44,201.53,21127.0,191.267,191.3334,191.011,191.0963,21127.0
2019-03-01 15:30:00,201.57,202.02,201.57,201.92,31952.0,191.1342,191.5609,191.1342,191.4661,31952.0
2019-03-01 15:40:00,201.91,202.25,201.84,202.14,71028.0,191.4566,191.779,191.3903,191.6747,71028.0
2019-03-01 15:50:00,202.13,202.27,201.79,201.88,88931.0,191.6652,191.798,191.3429,191.4282,88931.0
2019-03-04 09:30:00,202.98,203.35,201.85,202.81,39830.0,192.4712,192.8221,191.3997,192.31,39830.0
2019-03-04 09:40:00,202.8,203.19,202.58,202.63,19626.0,192.3006,192.6704,192.092,192.1394,19626.0
2019-03-04 09:50:00,202.58,203.05,202.48,202.9,16237.0,192.092,192.5376,191.9971,192.3954,16237.0
2019-03-04 10:00:00,202.91,203.49,202.85,203.2,15304.0,192.4049,192.9548,192.348,192.6799,15304.0
2019-03-04 10:10:00,203.13,203.15,202.79,202.81,12373.0,192.6135,192.6324,192.2911,192.31,12373.0
2019-03-04 10:20:00,202.84,202.85,202.47,202.67,18727.0,192.3385,192.348,191.9876,192.1773,18727.0
2019-03-04 10:30:00,202.67,203.08,202.66,202.96,17141.0,192.1773,192.5661,192.1678,192.4523,17141.0
2019-03-04 10:40:00,203.02,203.47,202.93,203.28,24529.0,192.5092,192.9359,192.4238,192.7557,24529.0
2019-03-04 10:50:00,203.25,203.26,202.56,202.62,16159.0,192.7273,192.7367,192.073,192.1299,16159.0
2019-03-04 11:00:00,202.64,202.66,202.05,202.05,24013.0,192.1488,192.1678,191.5894,191.5894,24013.0
2019-03-04 11:10:00,202.06,202.25,202.02,202.14,16916.0,191.5989,191.779,191.5609,191.6747,16916.0
2019-03-04 11:20:00,202.17,202.25,201.11,201.11,13884.0,191.7032,191.779,190.6981,190.6981,13884.0
2019-03-04 11:30:00,201.17,201.17,200.82,200.88,14232.0,190.7549,190.7549,190.4231,190.48,14232.0
2019-03-04 11:40:00,200.79,200.88,200.23,200.23,18897.0,190.3946,190.48,189.8636,189.8636,18897.0
2019-03-04 11:50:00,200.3,200.34,199.53,199.85,15622.0,189.93,189.9679,189.1999,189.5033,15622.0
2019-03-04 12:00:00,199.89,200.11,199.79,199.92,14630.0,189.5412,189.7498,189.4464,189.5697,14630.0
2019-03-04 12:10:00,199.88,199.88,198.77,198.89,15133.0,189.5317,189.5317,188.4792,188.593,15133.0
2019-03-04 12:20:00,198.93,199.43,198.93,199.26,23269.0,188.6309,189.105,188.6309,188.9438,23269.0
2019-03-04 12:30:00,199.39,199.54,199.14,199.25,8500.0,189.0671,189.2093,188.83,188.9344,8500.0
2019-03-04 12:40:00,199.24,199.24,198.55,198.66,15264.0,188.9249,188.9249,188.2706,188.3749,15264.0
2019-03-04 12:50:00,198.58,198.86,198.53,198.8,10652.0,188.299,188.5645,188.2516,188.5077,10652.0
2019-03-04 13:00:00,198.71,198.73,198.38,198.44,10373.0,188.4223,188.4413,188.1094,188.1663,10373.0
2019-03-04 13:10:00,198.38,198.95,198.38,198.95,6651.0,188.1094,188.6499,188.1094,188.6499,6651.0
2019-03-04 13:20:00,199.0,199.26,199.0,199.26,7186.0,188.6973,188.9438,188.6973,188.9438,7186.0
2019-03-04 13:30:00,199.23,199.35,199.06,199.19,11142.0,188.9154,189.0292,188.7542,188.8775,11142.0
2019-03-04 13:40:00,199.21,199.65,199.17,199.53,5400.0,188.8964,189.3136,188.8585,189.1999,5400.0
2019-03-04 13:50:00,199.57,199.83,199.48,199.78,7865.0,189.2378,189.4843,189.1524,189.4369,7865.0
2019-03-04 14:00:00,199.78,199.89,199.47,199.57,16168.0,189.4369,189.5412,189.143,189.2378,16168.0
2019-03-04 14:10:00,199.49,199.49,199.1,199.13,10394.0,189.1619,189.1619,188.7921,188.8206,10394.0
2019-03-04 14:20:00,199.2,199.45,199.06,199.41,8398.0,188.8869,189.124,188.7542,189.0861,8398.0
2019-03-04 14:30:00,199.37,199.5,199.16,199.29,10804.0,189.0481,189.1714,188.849,188.9723,10804.0
2019-03-04 14:40:00,199.28,199.41,199.25,199.27,7208.0,188.9628,189.0861,188.9344,188.9533,7208.0
2019-03-04 14:50:00,199.25,199.6,199.25,199.32,7515.0,188.9344,189.2662,188.9344,189.0007,7515.0
2019-03-04 15:00:00,199.27,199.27,199.01,199.03,10199.0,188.9533,188.9533,188.7068,188.7257,10199.0
2019-03-04 15:10:00,199.07,199.36,199.07,199.36,12494.0,188.7637,189.0387,188.7637,189.0387,12494.0
2019-03-04 15:20:00,199.35,199.46,199.07,199.08,26475.0,189.0292,189.1335,188.7637,188.7732,26475.0
2019-03-04 15:30:00,199.08,199.56,199.01,199.48,21547.0,188.7732,189.2283,188.7068,189.1524,21547.0
2019-03-04 15:40:00,199.48,199.81,199.4,199.47,32387.0,189.1524,189.4654,189.0766,189.143,32387.0
2019-03-04 15:50:00,199.47,199.9,199.47,199.89,77423.0,189.143,189.5507,189.143,189.5412,77423.0
2019-03-05 09:30:00,200.39,200.93,199.56,200.13,28852.0,190.0153,190.5274,189.2283,189.7688,28852.0
2019-03-05 09:40:00,200.15,200.38,199.89,200.28,14292.0,189.7878,190.0058,189.5412,189.911,14292.0
2019-03-05 09:50:00,200.27,200.38,199.86,200.25,20189.0,189.9015,190.0058,189.5128,189.8826,20189.0
2019-03-05 10:00:00,200.24,200.56,199.98,199.98,29708.0,189.8731,190.1765,189.6266,189.6266,29708.0
2019-03-05 10:10:00,199.86,199.87,199.03,199.06,16183.0,189.5128,189.5223,188.7257,188.7542,16183.0
2019-03-05 10:20:00,198.99,199.45,198.85,198.99,11276.0,188.6878,189.124,188.5551,188.6878,11276.0
2019-03-05 10:30:00,199.08,199.66,199.08,199.48,7814.0,188.7732,189.3231,188.7732,189.1524,7814.0
2019-03-05 10:40:00,199.49,199.59,199.17,199.41,9718.0,189.1619,189.2568,188.8585,189.0861,9718.0
2019-03-05 10:50:00,199.46,199.7,199.11,199.25,15915.0,189.1335,189.3611,188.8016,188.9344,15915.0
2019-03-05 11:00:00,199.29,199.4,199.13,199.4,11600.0,188.9723,189.0766,188.8206,189.0766,11600.0
2019-03-05 11:10:00,199.41,199.5,199.15,199.33,16949.0,189.0861,189.1714,188.8395,189.0102,16949.0
2019-03-05 11:20:00,199.36,199.37,199.11,199.25,13152.0,189.0387,189.0481,188.8016,188.9344,13152.0
2019-03-05 11:30:00,199.18,199.35,199.15,199.29,10112.0,188.868,189.0292,188.8395,188.9723,10112.0
2019-03-05 11:40:00,199.33,199.53,199.25,199.26,11499.0,189.0102,189.1999,188.9344,188.9438,11499.0
2019-03-05 11:50:00,199.28,199.3,198.89,199.04,13907.0,188.9628,188.9818,188.593,188.7352,13907.0
2019-03-05 12:00:00,199.01,199.15,198.82,198.82,11662.0,188.7068,188.8395,188.5266,188.5266,11662.0
2019-03-05 12:10:00,198.82,199.0,198.54,198.65,10025.0,188.5266,188.6973,188.2611,188.3654,10025.0
2019-03-05 12:20:00,198.7,198.93,198.69,198.69,7994.0,188.4128,188.6309,188.4033,188.4033,7994.0
2019-03-05 12:30:00,198.76,198.81,198.67,198.79,6975.0,188.4697,188.5171,188.3844,188.4982,6975.0
2019-03-05 12:40:00,198.77,198.97,198.73,198.97,11856.0,188.4792,188.6688,188.4413,188.6688,11856.0
2019-03-05 12:50:00,199.0,199.19,198.93,199.18,8206.0,188.6973,188.8775,188.6309,188.868,8206.0
2019-03-05 13:00:00,199.2,199.33,199.16,199.17,9856.0,188.8869,189.0102,188.849,188.8585,9856.0
2019-03-05 13:10:00,199.18,199.35,199.1,199.1,8447.0,188.868,189.0292,188.7921,188.7921,8447.0
2019-03-05 13:20:00,199.07,199.12,198.83,198.83,9405.0,188.7637,188.8111,188.5361,188.5361,9405.0
2019-03-05 13:30:00,198.84,199.11,198.83,199.1,5616.0,188.5456,188.8016,188.5361,188.7921,5616.0
2019-03-05 13:40:00,199.1,199.18,198.94,199.18,9573.0,188.7921,188.868,188.6404,188.868,9573.0
2019-03-05 13:50:00,199.24,199.29,199.01,199.02,6018.0,188.9249,188.9723,188.7068,188.7163,6018.0
2019-03-05 14:00:00,198.95,199.08,198.91,198.97,9940.0,188.6499,188.7732,188.612,188.6688,9940.0
2019-03-05 14:10:00,199.0,199.02,198.77,198.91,5951.0,188.6973,188.7163,188.4792,188.612,5951.0
2019-03-05 14:20:00,198.91,198.96,198.69,198.71,9534.0,188.612,188.6594,188.4033,188.4223,9534.0
2019-03-05 14:30:00,198.71,198.76,198.51,198.61,8880.0,188.4223,188.4697,188.2327,188.3275,8880.0
2019-03-05 14:40:00,198.59,198.7,198.55,198.61,12160.0,188.3085,188.4128,188.2706,188.3275,12160.0
2019-03-05 14:50:00,198.62,198.78,198.59,198.66,11046.0,188.337,188.4887,188.3085,188.3749,11046.0
2019-03-05 15:00:00,198.64,198.64,198.36,198.36,13480.0,188.3559,188.3559,188.0904,188.0904,13480.0
2019-03-05 15:10:00,198.38,198.51,198.25,198.25,12018.0,188.1094,188.2327,187.9861,187.9861,12018.0
2019-03-05 15:20:00,198.16,198.29,198.04,198.05,22403.0,187.9008,188.0241,187.787,187.7965,22403.0
2019-03-05 15:30:00,198.12,198.18,197.97,198.12,28123.0,187.8629,187.9197,187.7206,187.8629,28123.0
2019-03-05 15:40:00,198.15,198.49,198.11,198.32,43333.0,187.8913,188.2137,187.8534,188.0525,43333.0
2019-03-05 15:50:00,198.34,198.34,197.89,197.94,118229.0,188.0715,188.0715,187.6448,187.6922,118229.0
2019-03-06 09:30:00,198.02,198.7,198.02,198.67,22998.0,187.768,188.4128,187.768,188.3844,22998.0
2019-03-06 09:40:00,198.57,198.66,198.18,198.36,18309.0,188.2896,188.3749,187.9197,188.0904,18309.0
2019-03-06 09:50:00,198.43,198.45,197.75,197.84,11191.0,188.1568,188.1758,187.512,187.5974,11191.0
2019-03-06 10:00:00,197.9,197.9,197.26,197.56,33119.0,187.6542,187.6542,187.0474,187.3318,33119.0
2019-03-06 10:10:00,197.58,197.76,197.44,197.44,19101.0,187.3508,187.5215,187.2181,187.2181,19101.0
2019-03-06 10:20:00,197.46,197.53,196.96,196.97,16861.0,187.237,187.3034,186.7629,186.7724,16861.0
2019-03-06 10:30:00,197.02,197.13,196.75,196.92,10430.0,186.8198,186.9241,186.5638,186.725,10430.0
2019-03-06 10:40:00,196.88,196.91,196.6,196.71,10246.0,186.6871,186.7155,186.4215,186.5259,10246.0
2019-03-06 10:50:00,196.64,197.14,196.63,197.03,13901.0,186.4595,186.9336,186.45,186.8293,13901.0
2019-03-06 11:00:00,197.02,197.19,196.96,197.19,9706.0,186.8198,186.981,186.7629,186.981,9706.0
2019-03-06 11:10:00,197.18,197.21,196.78,196.78,10522.0,186.9715,187.0,186.5922,186.5922,10522.0
2019-03-06 11:20:00,196.78,196.85,196.41,196.41,14421.0,186.5922,186.6586,186.2414,186.2414,14421.0
2019-03-06 11:30:00,196.41,196.63,196.33,196.48,9178.0,186.2414,186.45,186.1655,186.3078,9178.0
2019-03-06 11:40:00,196.41,196.41,196.1,196.27,10195.0,186.2414,186.2414,185.9474,186.1086,10195.0
2019-03-06 11:50:00,196.27,196.4,196.14,196.28,9000.0,186.1086,186.2319,185.9854,186.1181,9000.0
2019-03-06 12:00:00,196.3,196.71,196.3,196.6,6273.0,186.1371,186.5259,186.1371,186.4215,6273.0
2019-03-06 12:10:00,196.59,196.83,196.48,196.61,6576.0,186.4121,186.6396,186.3078,186.431,6576.0
2019-03-06 12:20:00,196.63,196.76,196.33,196.33,11366.0,186.45,186.5733,186.1655,186.1655,11366.0
2019-03-06 12:30:00,196.32,196.65,196.32,196.58,6817.0,186.156,186.469,186.156,186.4026,6817.0
2019-03-06 12:40:00,196.52,196.56,196.35,196.39,5983.0,186.3457,186.3836,186.1845,186.2224,5983.0
2019-03-06 12:50:00,196.42,196.57,196.18,196.24,5418.0,186.2509,186.3931,186.0233,186.0802,5418.0
2019-03-06 13:00:00,196.25,196.41,196.23,196.25,6100.0,186.0897,186.2414,186.0707,186.0897,6100.0
2019-03-06 13:10:00,196.31,196.55,196.23,196.55,6162.0,186.1466,186.3741,186.0707,186.3741,6162.0
2019-03-06 13:20:00,196.46,196.46,196.24,196.24,5409.0,186.2888,186.2888,186.0802,186.0802,5409.0
2019-03-06 13:30:00,196.36,196.75,196.36,196.75,6195.0,186.194,186.5638,186.194,186.5638,6195.0
2019-03-06 13:40:00,196.85,196.97,196.69,196.74,10282.0,186.6586,186.7724,186.5069,186.5543,10282.0
2019-03-06 13:50:00,196.75,197.12,196.66,197.07,10640.0,186.5638,186.9146,186.4784,186.8672,10640.0
2019-03-06 14:00:00,197.15,197.26,197.05,197.26,9384.0,186.9431,187.0474,186.8483,187.0474,9384.0
2019-03-06 14:10:00,197.27,197.46,197.19,197.25,11605.0,187.0569,187.237,186.981,187.0379,11605.0
2019-03-06 14:20:00,197.26,197.49,197.22,197.23,9998.0,187.0474,187.2655,187.0095,187.0189,9998.0
2019-03-06 14:30:00,197.26,197.43,197.24,197.39,17146.0,187.0474,187.2086,187.0284,187.1706,17146.0
2019-03-06 14:40:00,197.35,197.44,197.27,197.42,10827.0,187.1327,187.2181,187.0569,187.1991,10827.0
2019-03-06 14:50:00,197.42,197.57,197.29,197.38,14554.0,187.1991,187.3413,187.0758,187.1612,14554.0
2019-03-06 15:00:00,197.36,197.44,197.23,197.36,60023.0,187.1422,187.2181,187.0189,187.1422,60023.0
2019-03-06 15:10:00,197.35,197.35,197.06,197.15,26655.0,187.1327,187.1327,186.8577,186.9431,26655.0
2019-03-06 15:20:00,197.14,197.29,197.06,197.24,23286.0,186.9336,187.0758,186.8577,187.0284,23286.0
2019-03-06 15:30:00,197.28,197.46,197.23,197.38,21498.0,187.0663,187.237,187.0189,187.1612,21498.0
2019-03-06 15:40:00,197.41,197.55,197.29,197.43,31753.0,187.1896,187.3224,187.0758,187.2086,31753.0
2019-03-06 15:50:00,197.4,197.55,197.21,197.32,68456.0,187.1801,187.3224,187.0,187.1043,68456.0
2019-03-07 09:30:00,196.55,196.92,196.07,196.52,24061.0,186.3741,186.725,185.919,186.3457,24061.0
2019-03-07 09:40:00,196.34,196.5,195.89,196.07,17415.0,186.175,186.3267,185.7483,185.919,17415.0
2019-03-07 09:50:00,196.06,196.08,195.42,195.91,40610.0,185.9095,185.9285,185.3026,185.7673,40610.0
2019-03-07 10:00:00,195.91,196.09,195.55,195.73,31860.0,185.7673,185.938,185.4259,185.5966,31860.0
2019-03-07 10:10:00,195.68,195.86,195.15,195.24,35339.0,185.5492,185.7199,185.0466,185.132,35339.0
2019-03-07 10:20:00,195.15,195.55,194.95,195.5,20659.0,185.0466,185.4259,184.857,185.3785,20659.0
2019-03-07 10:30:00,195.51,195.72,195.4,195.58,10842.0,185.388,185.5871,185.2837,185.4544,10842.0
2019-03-07 10:40:00,195.49,195.89,195.39,195.89,12852.0,185.369,185.7483,185.2742,185.7483,12852.0
2019-03-07 10:50:00,195.89,196.21,195.78,196.19,14811.0,185.7483,186.0517,185.644,186.0328,14811.0
2019-03-07 11:00:00,196.2,196.2,195.54,195.75,18344.0,186.0423,186.0423,185.4164,185.6156,18344.0
2019-03-07 11:10:00,195.81,195.91,195.64,195.72,7610.0,185.6724,185.7673,185.5113,185.5871,7610.0
2019-03-07 11:20:00,195.66,195.76,195.6,195.76,9539.0,185.5302,185.625,185.4733,185.625,9539.0
2019-03-07 11:30:00,195.78,196.26,195.78,196.25,29037.0,185.644,186.0992,185.644,186.0897,29037.0
2019-03-07 11:40:00,196.25,196.56,196.19,196.43,8608.0,186.0897,186.3836,186.0328,186.2604,8608.0
2019-03-07 11:50:00,196.46,196.46,196.2,196.2,13873.0,186.2888,186.2888,186.0423,186.0423,13873.0
2019-03-07 12:00:00,196.18,196.38,195.99,196.36,19879.0,186.0233,186.2129,185.8431,186.194,19879.0
2019-03-07 12:10:00,196.38,196.45,196.13,196.14,14310.0,186.2129,186.2793,185.9759,185.9854,14310.0
2019-03-07 12:20:00,196.15,196.26,196.03,196.23,6368.0,185.9948,186.0992,185.8811,186.0707,6368.0
2019-03-07 12:30:00,196.16,196.35,195.95,196.25,13784.0,186.0043,186.1845,185.8052,186.0897,13784.0
2019-03-07 12:40:00,196.25,196.41,196.11,196.17,18650.0,186.0897,186.2414,185.9569,186.0138,18650.0
2019-03-07 12:50:00,196.21,196.54,196.16,196.39,5740.0,186.0517,186.3647,186.0043,186.2224,5740.0
2019-03-07 13:00:00,196.36,196.42,196.27,196.37,8257.0,186.194,186.2509,186.1086,186.2035,8257.0
2019-03-07 13:10:00,196.36,196.44,196.32,196.38,10445.0,186.194,186.2698,186.156,186.2129,10445.0
2019-03-07 13:20:00,196.35,196.36,196.18,196.29,8914.0,186.1845,186.194,186.0233,186.1276,8914.0
2019-03-07 13:30:00,196.27,196.27,196.08,196.23,21429.0,186.1086,186.1086,185.9285,186.0707,21429.0
2019-03-07 13:40:00,196.27,196.44,196.25,196.44,12605.0,186.1086,186.2698,186.0897,186.2698,12605.0
2019-03-07 13:50:00,196.44,196.47,196.29,196.47,26791.0,186.2698,186.2983,186.1276,186.2983,26791.0
2019-03-07 14:00:00,196.48,196.49,196.08,196.1,20841.0,186.3078,186.3172,185.9285,185.9474,20841.0
2019-03-07 14:10:00,196.08,196.09,195.82,195.93,77164.0,185.9285,185.938,185.6819,185.7862,77164.0
2019-03-07 14:20:00,195.95,196.26,195.95,196.22,12856.0,185.8052,186.0992,185.8052,186.0612,12856.0
2019-03-07 14:30:00,196.23,196.28,195.94,195.98,22969.0,186.0707,186.1181,185.7957,185.8336,22969.0
2019-03-07 14:40:00,196.01,196.22,195.97,196.1,13232.0,185.8621,186.0612,185.8242,185.9474,13232.0
2019-03-07 14:50:00,196.12,196.2,195.96,195.96,16216.0,185.9664,186.0423,185.8147,185.8147,16216.0
2019-03-07 15:00:00,195.99,196.01,195.82,195.96,15406.0,185.8431,185.8621,185.6819,185.8147,15406.0
2019-03-07 15:10:00,195.93,196.33,195.92,196.3,13962.0,185.7862,186.1655,185.7768,186.1371,13962.0
2019-03-07 15:20:00,196.37,196.5,196.21,196.21,18944.0,186.2035,186.3267,186.0517,186.0517,18944.0
2019-03-07 15:30:00,196.17,196.56,196.17,196.56,18413.0,186.0138,186.3836,186.0138,186.3836,18413.0
2019-03-07 15:40:00,196.53,196.58,196.33,196.36,27521.0,186.3552,186.4026,186.1655,186.194,27521.0
2019-03-07 15:50:00,196.36,196.48,196.12,196.47,59045.0,186.194,186.3078,185.9664,186.2983,59045.0
2019-03-08 09:30:00,195.04,195.75,194.99,195.42,27292.0,184.9423,185.6156,184.8949,185.3026,27292.0
2019-03-08 09:40:00,195.19,195.5,195.12,195.5,7691.0,185.0845,185.3785,185.0182,185.3785,7691.0
2019-03-08 09:50:00,195.48,195.87,195.34,195.59,7402.0,185.3595,185.7293,185.2268,185.4638,7402.0
2019-03-08 10:00:00,195.59,195.59,195.23,195.38,10605.0,185.4638,185.4638,185.1225,185.2647,10605.0
2019-03-08 10:10:00,195.41,195.67,195.28,195.38,14233.0,185.2932,185.5397,185.1699,185.2647,14233.0
2019-03-08 10:20:00,195.39,195.77,195.38,195.77,9640.0,185.2742,185.6345,185.2647,185.6345,9640.0
2019-03-08 10:30:00,195.8,195.93,195.68,195.71,8600.0,185.663,185.7862,185.5492,185.5776,8600.0
2019-03-08 10:40:00,195.65,196.35,195.65,196.29,4770.0,185.5207,186.1845,185.5207,186.1276,4770.0
2019-03-08 10:50:00,196.3,196.44,196.04,196.06,8943.0,186.1371,186.2698,185.8905,185.9095,8943.0
2019-03-08 11:00:00,196.05,196.33,195.99,196.14,12367.0,185.9,186.1655,185.8431,185.9854,12367.0
2019-03-08 11:10:00,196.14,196.55,196.03,196.4,10401.0,185.9854,186.3741,185.8811,186.2319,10401.0
2019-03-08 11:20:00,196.39,196.6,196.18,196.38,5648.0,186.2224,186.4215,186.0233,186.2129,5648.0
2019-03-08 11:30:00,196.33,196.43,196.0,196.04,4400.0,186.1655,186.2604,185.8526,185.8905,4400.0
2019-03-08 11:40:00,195.99,196.4,195.96,196.22,8782.0,185.8431,186.2319,185.8147,186.0612,8782.0
2019-03-08 11:50:00,196.17,196.28,196.09,196.11,13555.0,186.0138,186.1181,185.938,185.9569,13555.0
2019-03-08 12:00:00,196.05,196.11,195.77,195.78,6716.0,185.9,185.9569,185.6345,185.644,6716.0
2019-03-08 12:10:00,195.75,195.86,195.6,195.74,10127.0,185.6156,185.7199,185.4733,185.6061,10127.0
2019-03-08 12:20:00,195.72,195.88,195.53,195.81,6925.0,185.5871,185.7388,185.4069,185.6724,6925.0
2019-03-08 12:30:00,195.78,195.78,195.61,195.63,4900.0,185.644,185.644,185.4828,185.5018,4900.0
2019-03-08 12:40:00,195.58,195.68,195.39,195.39,8012.0,185.4544,185.5492,185.2742,185.2742,8012.0
2019-03-08 12:50:00,195.37,195.41,195.18,195.24,10937.0,185.2552,185.2932,185.0751,185.132,10937.0
2019-03-08 13:00:00,195.23,195.29,195.08,195.08,5500.0,185.1225,185.1794,184.9802,184.9802,5500.0
2019-03-08 13:10:00,195.07,195.33,195.04,195.22,10874.0,184.9708,185.2173,184.9423,185.113,10874.0
2019-03-08 13:20:00,195.3,195.47,195.21,195.42,8338.0,185.1889,185.3501,185.1035,185.3026,8338.0
2019-03-08 13:30:00,195.39,195.51,195.3,195.44,10302.0,185.2742,185.388,185.1889,185.3216,10302.0
2019-03-08 13:40:00,195.53,195.87,195.53,195.85,9167.0,185.4069,185.7293,185.4069,185.7104,9167.0
2019-03-08 13:50:00,195.84,195.84,195.56,195.61,5323.0,185.7009,185.7009,185.4354,185.4828,5323.0
2019-03-08 14:00:00,195.62,195.64,195.46,195.61,6287.0,185.4923,185.5113,185.3406,185.4828,6287.0
2019-03-08 14:10:00,195.64,195.76,195.54,195.76,7054.0,185.5113,185.625,185.4164,185.625,7054.0
2019-03-08 14:20:00,195.72,195.92,195.72,195.82,7549.0,185.5871,185.7768,185.5871,185.6819,7549.0
2019-03-08 14:30:00,195.8,195.89,195.71,195.74,8870.0,185.663,185.7483,185.5776,185.6061,8870.0
2019-03-08 14:40:00,195.75,195.97,195.72,195.81,12185.0,185.6156,185.8242,185.5871,185.6724,12185.0
2019-03-08 14:50:00,195.86,196.19,195.86,195.94,25953.0,185.7199,186.0328,185.7199,185.7957,25953.0
2019-03-08 15:00:00,195.97,196.0,195.73,195.86,10725.0,185.8242,185.8526,185.5966,185.7199,10725.0
2019-03-08 15:10:00,195.79,195.87,195.58,195.66,6667.0,185.6535,185.7293,185.4544,185.5302,6667.0
2019-03-08 15:20:00,195.72,195.72,195.51,195.51,8563.0,185.5871,185.5871,185.388,185.388,8563.0
2019-03-08 15:30:00,195.51,195.77,195.43,195.52,17425.0,185.388,185.6345,185.3121,185.3975,17425.0
2019-03-08 15:40:00,195.54,195.92,195.54,195.85,23344.0,185.4164,185.7768,185.4164,185.7104,23344.0
2019-03-08 15:50:00,195.83,196.47,195.82,196.33,36684.0,185.6914,186.2983,185.6819,186.1655,36684.0
2019-03-11 09:30:00,197.14,198.23,196.63,198.09,26307.0,186.9336,187.9672,186.45,187.8344,26307.0
2019-03-11 09:40:00,197.91,197.95,197.38,197.84,8311.0,187.6637,187.7017,187.1612,187.5974,8311.0
2019-03-11 09:50:00,197.83,198.28,197.81,198.18,15832.0,187.5879,188.0146,187.5689,187.9197,15832.0
2019-03-11 10:00:00,198.15,198.29,197.83,197.93,13277.0,187.8913,188.0241,187.5879,187.6827,13277.0
2019-03-11 10:10:00,197.93,197.94,197.61,197.65,20684.0,187.6827,187.6922,187.3793,187.4172,20684.0
2019-03-11 10:20:00,197.61,197.99,197.54,197.99,8021.0,187.3793,187.7396,187.3129,187.7396,8021.0
2019-03-11 10:30:00,197.99,198.03,197.79,197.86,6300.0,187.7396,187.7775,187.5499,187.6163,6300.0
2019-03-11 10:40:00,197.87,198.09,197.82,198.08,9486.0,187.6258,187.8344,187.5784,187.8249,9486.0
2019-03-11 10:50:00,198.11,198.52,198.09,198.25,18901.0,187.8534,188.2421,187.8344,187.9861,18901.0
2019-03-11 11:00:00,198.3,198.47,198.16,198.47,8330.0,188.0335,188.1947,187.9008,188.1947,8330.0
2019-03-11 11:10:00,198.39,198.64,198.34,198.34,9238.0,188.1189,188.3559,188.0715,188.0715,9238.0
2019-03-11 11:20:00,198.41,198.44,198.25,198.3,8329.0,188.1378,188.1663,187.9861,188.0335,8329.0
2019-03-11 11:30:00,198.3,198.51,198.23,198.42,8300.0,188.0335,188.2327,187.9672,188.1473,8300.0
2019-03-11 11:40:00,198.4,198.46,198.08,198.1,4271.0,188.1284,188.1853,187.8249,187.8439,4271.0
2019-03-11 11:50:00,198.09,198.21,198.06,198.19,10184.0,187.8344,187.9482,187.806,187.9292,10184.0
2019-03-11 12:00:00,198.19,198.35,198.14,198.27,8609.0,187.9292,188.0809,187.8818,188.0051,8609.0
2019-03-11 12:10:00,198.18,198.19,197.82,197.83,9164.0,187.9197,187.9292,187.5784,187.5879,9164.0
2019-03-11 12:20:00,197.79,198.0,197.71,197.83,8400.0,187.5499,187.7491,187.4741,187.5879,8400.0
2019-03-11 12:30:00,197.83,197.89,197.71,197.71,9510.0,187.5879,187.6448,187.4741,187.4741,9510.0
2019-03-11 12:40:00,197.69,197.72,197.41,197.41,10461.0,187.4551,187.4836,187.1896,187.1896,10461.0
2019-03-11 12:50:00,197.45,197.5,197.37,197.43,8257.0,187.2275,187.275,187.1517,187.2086,8257.0
2019-03-11 13:00:00,197.46,197.53,197.16,197.43,18195.0,187.237,187.3034,186.9526,187.2086,18195.0
2019-03-11 13:10:00,197.47,197.71,197.45,197.59,9048.0,187.2465,187.4741,187.2275,187.3603,9048.0
2019-03-11 13:20:00,197.48,197.49,197.34,197.49,4970.0,187.256,187.2655,187.1232,187.2655,4970.0
2019-03-11 13:30:00,197.47,197.59,197.44,197.55,3600.0,187.2465,187.3603,187.2181,187.3224,3600.0
2019-03-11 13:40:00,197.55,197.6,197.47,197.51,3600.0,187.3224,187.3698,187.2465,187.2844,3600.0
2019-03-11 13:50:00,197.5,197.6,197.46,197.57,4842.0,187.275,187.3698,187.237,187.3413,4842.0
2019-03-11 14:00:00,197.55,197.7,197.43,197.61,4723.0,187.3224,187.4646,187.2086,187.3793,4723.0
2019-03-11 14:10:00,197.62,197.62,197.45,197.48,3703.0,187.3887,187.3887,187.2275,187.256,3703.0
2019-03-11 14:20:00,197.47,197.62,197.44,197.46,7187.0,187.2465,187.3887,187.2181,187.237,7187.0
2019-03-11 14:30:00,197.5,197.74,197.48,197.69,8821.0,187.275,187.5025,187.256,187.4551,8821.0
2019-03-11 14:40:00,197.68,197.68,197.33,197.36,29323.0,187.4456,187.4456,187.1138,187.1422,29323.0
2019-03-11 14:50:00,197.37,197.41,197.23,197.3,26741.0,187.1517,187.1896,187.0189,187.0853,26741.0
2019-03-11 15:00:00,197.3,197.33,197.26,197.31,14570.0,187.0853,187.1138,187.0474,187.0948,14570.0
2019-03-11 15:10:00,197.29,197.34,197.27,197.3,13094.0,187.0758,187.1232,187.0569,187.0853,13094.0
2019-03-11 15:20:00,197.29,197.44,197.21,197.24,22691.0,187.0758,187.2181,187.0,187.0284,22691.0
2019-03-11 15:30:00,197.29,197.46,197.24,197.35,28931.0,187.0758,187.237,187.0284,187.1327,28931.0
2019-03-11 15:40:00,197.35,197.35,197.03,197.3,41278.0,187.1327,187.1327,186.8293,187.0853,41278.0
2019-03-11 15:50:00,197.29,197.3,197.12,197.25,67429.0,187.0758,187.0853,186.9146,187.0379,67429.0
2019-03-12 09:30:00,197.8,198.01,197.46,197.92,17526.0,187.5594,187.7586,187.237,187.6732,17526.0
2019-03-12 09:40:00,197.93,198.06,197.44,197.73,8080.0,187.6827,187.806,187.2181,187.493,8080.0
2019-03-12 09:50:00,197.74,197.93,197.5,197.8,8874.0,187.5025,187.6827,187.275,187.5594,8874.0
2019-03-12 10:00:00,197.74,197.96,197.69,197.83,13329.0,187.5025,187.7111,187.4551,187.5879,13329.0
2019-03-12 10:10:00,197.74,197.77,197.32,197.44,11068.0,187.5025,187.531,187.1043,187.2181,11068.0
2019-03-12 10:20:00,197.42,197.46,197.18,197.3,46932.0,187.1991,187.237,186.9715,187.0853,46932.0
2019-03-12 10:30:00,197.31,197.86,197.31,197.7,20074.0,187.0948,187.6163,187.0948,187.4646,20074.0
2019-03-12 10:40:00,197.69,198.15,197.67,198.15,16796.0,187.4551,187.8913,187.4362,187.8913,16796.0
2019-03-12 10:50:00,198.13,198.41,198.11,198.16,11632.0,187.8723,188.1378,187.8534,187.9008,11632.0
2019-03-12 11:00:00,198.19,198.19,197.61,197.71,16615.0,187.9292,187.9292,187.3793,187.4741,16615.0
2019-03-12 11:10:00,197.75,197.75,197.42,197.5,18594.0,187.512,187.512,187.1991,187.275,18594.0
2019-03-12 11:20:00,197.48,197.69,197.35,197.55,13576.0,187.256,187.4551,187.1327,187.3224,13576.0
2019-03-12 11:30:00,197.51,197.75,197.45,197.68,7722.0,187.2844,187.512,187.2275,187.4456,7722.0
2019-03-12 11:40:00,197.69,197.8,197.59,197.66,6486.0,187.4551,187.5594,187.3603,187.4267,6486.0
2019-03-12 11:50:00,197.66,197.8,197.6,197.66,16008.0,187.4267,187.5594,187.3698,187.4267,16008.0
2019-03-12 12:00:00,197.63,197.69,197.48,197.48,8688.0,187.3982,187.4551,187.256,187.256,8688.0
2019-03-12 12:10:00,197.5,197.71,197.49,197.67,7079.0,187.275,187.4741,187.2655,187.4362,7079.0
2019-03-12 12:20:00,197.66,197.95,197.65,197.83,15609.0,187.4267,187.7017,187.4172,187.5879,15609.0
2019-03-12 12:30:00,197.85,197.86,197.62,197.63,22602.0,187.6068,187.6163,187.3887,187.3982,22602.0
2019-03-12 12:40:00,197.63,197.86,197.56,197.75,13208.0,187.3982,187.6163,187.3318,187.512,13208.0
2019-03-12 12:50:00,197.77,197.94,197.64,197.94,12197.0,187.531,187.6922,187.4077,187.6922,12197.0
2019-03-12 13:00:00,197.94,198.13,197.88,198.13,10191.0,187.6922,187.8723,187.6353,187.8723,10191.0
2019-03-12 13:10:00,198.15,198.15,197.84,198.1,12952.0,187.8913,187.8913,187.5974,187.8439,12952.0
2019-03-12 13:20:00,198.09,198.14,198.01,198.07,10219.0,187.8344,187.8818,187.7586,187.8154,10219.0
2019-03-12 13:30:00,198.07,198.07,197.85,198.03,10491.0,187.8154,187.8154,187.6068,187.7775,10491.0
2019-03-12 13:40:00,198.03,198.12,197.99,198.08,10755.0,187.7775,187.8629,187.7396,187.8249,10755.0
2019-03-12 13:50:00,198.08,198.23,198.03,198.16,12782.0,187.8249,187.9672,187.7775,187.9008,12782.0
2019-03-12 14:00:00,198.2,198.29,198.18,198.27,7504.0,187.9387,188.0241,187.9197,188.0051,7504.0
2019-03-12 14:10:00,198.3,198.33,198.12,198.29,16163.0,188.0335,188.062,187.8629,188.0241,16163.0
2019-03-12 14:20:00,198.27,198.28,197.88,197.92,6943.0,188.0051,188.0146,187.6353,187.6732,6943.0
2019-03-12 14:30:00,197.95,197.96,197.82,197.83,5782.0,187.7017,187.7111,187.5784,187.5879,5782.0
2019-03-12 14:40:00,197.83,197.97,197.81,197.97,10925.0,187.5879,187.7206,187.5689,187.7206,10925.0
2019-03-12 14:50:00,197.96,198.1,197.86,198.1,11243.0,187.7111,187.8439,187.6163,187.8439,11243.0
2019-03-12 15:00:00,198.07,198.24,197.88,198.24,9933.0,187.8154,187.9766,187.6353,187.9766,9933.0
2019-03-12 15:10:00,198.22,198.22,197.76,197.76,11339.0,187.9577,187.9577,187.5215,187.5215,11339.0
2019-03-12 15:20:00,197.77,197.96,197.66,197.89,13087.0,187.531,187.7111,187.4267,187.6448,13087.0
2019-03-12 15:30:00,197.89,197.89,197.69,197.78,14293.0,187.6448,187.6448,187.4551,187.5405,14293.0
2019-03-12 15:40:00,197.76,198.1,197.72,197.9,28822.0,187.5215,187.8439,187.4836,187.6542,28822.0
2019-03-12 15:50:00,197.87,197.89,197.33,197.54,84280.0,187.6258,187.6448,187.1138,187.3129,84280.0
2019-03-13 09:30:00,196.87,198.77,196.61,198.26,21447.0,186.6776,188.4792,186.431,187.9956,21447.0
2019-03-13 09:40:00,198.27,199.04,198.16,198.82,8414.0,188.0051,188.7352,187.9008,188.5266,8414.0
2019-03-13 09:50:00,198.88,199.29,198.85,198.98,7492.0,188.5835,188.9723,188.5551,188.6783,7492.0
2019-03-13 10:00:00,199.09,199.15,198.53,198.53,6802.0,188.7826,188.8395,188.2516,188.2516,6802.0
2019-03-13 10:10:00,198.56,199.08,198.56,198.99,8501.0,188.2801,188.7732,188.2801,188.6878,8501.0
2019-03-13 10:20:00,198.98,199.29,198.88,198.96,10568.0,188.6783,188.9723,188.5835,188.6594,10568.0
2019-03-13 10:30:00,199.0,199.04,198.85,198.93,5762.0,188.6973,188.7352,188.5551,188.6309,5762.0
2019-03-13 10:40:00,198.86,199.02,198.7,199.0,6304.0,188.5645,188.7163,188.4128,188.6973,6304.0
2019-03-13 10:50:00,199.01,199.24,198.93,199.0,29371.0,188.7068,188.9249,188.6309,188.6973,29371.0
2019-03-13 11:00:00,199.01,199.46,199.01,199.45,11456.0,188.7068,189.1335,188.7068,189.124,11456.0
2019-03-13 11:10:00,199.43,199.46,199.23,199.23,12384.0,189.105,189.1335,188.9154,188.9154,12384.0
2019-03-13 11:20:00,199.21,199.21,199.01,199.1,14356.0,188.8964,188.8964,188.7068,188.7921,14356.0
2019-03-13 11:30:00,199.12,199.13,198.92,198.99,43893.0,188.8111,188.8206,188.6214,188.6878,43893.0
2019-03-13 11:40:00,199.0,199.04,198.79,198.9,5301.0,188.6973,188.7352,188.4982,188.6025,5301.0
2019-03-13 11:50:00,198.93,199.11,198.86,199.11,8503.0,188.6309,188.8016,188.5645,188.8016,8503.0
2019-03-13 12:00:00,199.07,199.17,198.92,198.92,16927.0,188.7637,188.8585,188.6214,188.6214,16927.0
2019-03-13 12:10:00,198.99,199.1,198.89,198.89,8148.0,188.6878,188.7921,188.593,188.593,8148.0
2019-03-13 12:20:00,198.91,198.91,198.74,198.78,7000.0,188.612,188.612,188.4508,188.4887,7000.0
2019-03-13 12:30:00,198.78,198.96,198.7,198.88,20215.0,188.4887,188.6594,188.4128,188.5835,20215.0
2019-03-13 12:40:00,198.88,199.06,198.78,198.81,20107.0,188.5835,188.7542,188.4887,188.5171,20107.0
2019-03-13 12:50:00,198.8,198.95,198.76,198.93,19194.0,188.5077,188.6499,188.4697,188.6309,19194.0
2019-03-13 13:00:00,198.96,199.1,198.94,199.05,24114.0,188.6594,188.7921,188.6404,188.7447,24114.0
2019-03-13 13:10:00,199.05,199.32,199.03,199.25,16592.0,188.7447,189.0007,188.7257,188.9344,16592.0
2019-03-13 13:20:00,199.22,199.43,199.21,199.36,8420.0,188.9059,189.105,188.8964,189.0387,8420.0
2019-03-13 13:30:00,199.35,199.59,199.31,199.59,6310.0,189.0292,189.2568,188.9912,189.2568,6310.0
2019-03-13 13:40:00,199.61,199.61,199.42,199.49,5414.0,189.2757,189.2757,189.0956,189.1619,5414.0
2019-03-13 13:50:00,199.52,199.72,199.47,199.7,8022.0,189.1904,189.38,189.143,189.3611,8022.0
2019-03-13 14:00:00,199.68,199.98,199.64,199.94,6550.0,189.3421,189.6266,189.3042,189.5886,6550.0
2019-03-13 14:10:00,199.9,199.9,199.73,199.84,5198.0,189.5507,189.5507,189.3895,189.4938,5198.0
2019-03-13 14:20:00,199.84,199.86,199.73,199.85,6000.0,189.4938,189.5128,189.3895,189.5033,6000.0
2019-03-13 14:30:00,199.82,199.83,199.63,199.75,9976.0,189.4748,189.4843,189.2947,189.4085,9976.0
2019-03-13 14:40:00,199.76,199.76,199.35,199.57,32427.0,189.4179,189.4179,189.0292,189.2378,32427.0
2019-03-13 14:50:00,199.54,199.92,199.41,199.87,16450.0,189.2093,189.5697,189.0861,189.5223,16450.0
2019-03-13 15:00:00,199.82,199.91,199.61,199.63,12688.0,189.4748,189.5602,189.2757,189.2947,12688.0
2019-03-13 15:10:00,199.66,199.72,199.47,199.59,14727.0,189.3231,189.38,189.143,189.2568,14727.0
2019-03-13 15:20:00,199.57,199.98,199.44,199.89,35210.0,189.2378,189.6266,189.1145,189.5412,35210.0
2019-03-13 15:30:00,199.83,200.12,199.79,200.08,24334.0,189.4843,189.7593,189.4464,189.7214,24334.0
2019-03-13 15:40:00,200.07,200.14,199.63,199.63,31634.0,189.7119,189.7783,189.2947,189.2947,31634.0
2019-03-13 15:50:00,199.68,199.81,199.5,199.71,75207.0,189.3421,189.4654,189.1714,189.3705,75207.0
2019-03-14 09:30:00,199.79,200.22,198.98,199.42,26819.0,189.4464,189.8541,188.6783,189.0956,26819.0
2019-03-14 09:40:00,199.43,199.93,199.08,199.8,86573.0,189.105,189.5791,188.7732,189.4559,86573.0
2019-03-14 09:50:00,199.74,200.37,199.6,200.27,49436.0,189.399,189.9964,189.2662,189.9015,49436.0
2019-03-14 10:00:00,200.23,200.23,199.72,199.98,60043.0,189.8636,189.8636,189.38,189.6266,60043.0
2019-03-14 10:10:00,199.96,200.38,199.8,200.36,27191.0,189.6076,190.0058,189.4559,189.9869,27191.0
2019-03-14 10:20:00,200.43,200.96,200.42,200.96,10549.0,190.0533,190.5558,190.0438,190.5558,10549.0
2019-03-14 10:30:00,200.89,201.28,200.8,200.94,14856.0,190.4894,190.8593,190.4041,190.5369,14856.0
2019-03-14 10:40:00,201.07,201.07,200.79,200.87,13712.0,190.6601,190.6601,190.3946,190.4705,13712.0
2019-03-14 10:50:00,200.9,201.3,200.81,201.15,15596.0,190.4989,190.8782,190.4136,190.736,15596.0
2019-03-14 11:00:00,201.17,201.25,200.88,200.88,12868.0,190.7549,190.8308,190.48,190.48,12868.0
2019-03-14 11:10:00,200.81,201.09,200.71,200.98,10600.0,190.4136,190.6791,190.3188,190.5748,10600.0
2019-03-14 11:20:00,201.04,201.17,200.96,201.06,10934.0,190.6317,190.7549,190.5558,190.6506,10934.0
2019-03-14 11:30:00,201.1,201.15,200.95,201.11,39189.0,190.6886,190.736,190.5463,190.6981,39189.0
2019-03-14 11:40:00,201.1,201.52,201.05,201.52,16189.0,190.6886,191.0868,190.6412,191.0868,16189.0
2019-03-14 11:50:00,201.5,201.65,201.45,201.56,12966.0,191.0679,191.2101,191.0205,191.1248,12966.0
2019-03-14 12:00:00,201.55,201.55,201.13,201.25,10717.0,191.1153,191.1153,190.717,190.8308,10717.0
2019-03-14 12:10:00,201.23,201.49,201.21,201.36,8711.0,190.8118,191.0584,190.7929,190.9351,8711.0
2019-03-14 12:20:00,201.37,201.39,201.18,201.24,8758.0,190.9446,190.9636,190.7644,190.8213,8758.0
2019-03-14 12:30:00,201.26,201.38,201.21,201.21,8150.0,190.8403,190.9541,190.7929,190.7929,8150.0
2019-03-14 12:40:00,201.19,201.38,201.14,201.15,14958.0,190.7739,190.9541,190.7265,190.736,14958.0
2019-03-14 12:50:00,201.14,201.14,200.91,200.97,19754.0,190.7265,190.7265,190.5084,190.5653,19754.0
2019-03-14 13:00:00,200.95,200.96,200.8,200.93,20567.0,190.5463,190.5558,190.4041,190.5274,20567.0
2019-03-14 13:10:00,200.97,201.03,200.74,200.87,17483.0,190.5653,190.6222,190.3472,190.4705,17483.0
2019-03-14 13:20:00,200.89,200.95,200.8,200.92,9407.0,190.4894,190.5463,190.4041,190.5179,9407.0
2019-03-14 13:30:00,200.91,201.06,200.82,201.02,24177.0,190.5084,190.6506,190.4231,190.6127,24177.0
2019-03-14 13:40:00,200.99,201.01,200.82,200.97,20188.0,190.5843,190.6032,190.4231,190.5653,20188.0
2019-03-14 13:50:00,201.01,201.04,200.9,200.99,47229.0,190.6032,190.6317,190.4989,190.5843,47229.0
2019-03-14 14:00:00,201.04,201.11,200.92,200.97,17792.0,190.6317,190.6981,190.5179,190.5653,17792.0
2019-03-14 14:10:00,200.98,201.08,200.9,200.95,18416.0,190.5748,190.6696,190.4989,190.5463,18416.0
2019-03-14 14:20:00,200.97,201.18,200.95,201.04,10735.0,190.5653,190.7644,190.5463,190.6317,10735.0
2019-03-14 14:30:00,200.96,201.02,200.9,200.98,21080.0,190.5558,190.6127,190.4989,190.5748,21080.0
2019-03-14 14:40:00,201.0,201.07,200.96,200.98,13833.0,190.5938,190.6601,190.5558,190.5748,13833.0
2019-03-14 14:50:00,201.0,201.3,200.96,201.3,14639.0,190.5938,190.8782,190.5558,190.8782,14639.0
2019-03-14 15:00:00,201.31,201.36,201.15,201.32,12640.0,190.8877,190.9351,190.736,190.8972,12640.0
2019-03-14 15:10:00,201.35,201.54,201.34,201.46,15659.0,190.9256,191.1058,190.9161,191.0299,15659.0
2019-03-14 15:20:00,201.46,201.65,201.41,201.52,27759.0,191.0299,191.2101,190.9825,191.0868,27759.0
2019-03-14 15:30:00,201.53,201.65,201.44,201.62,28727.0,191.0963,191.2101,191.011,191.1817,28727.0
2019-03-14 15:40:00,201.61,201.64,201.53,201.58,27474.0,191.1722,191.2006,191.0963,191.1437,27474.0
2019-03-14 15:50:00,201.59,201.65,201.22,201.59,117159.0,191.1532,191.2101,190.8024,191.1532,117159.0
2019-03-15 09:30:00,201.65,201.65,200.39,201.38,343781.0,191.2101,191.2101,190.0153,190.9541,343781.0
2019-03-15 09:40:00,201.35,201.65,200.97,201.64,39376.0,190.9256,191.2101,190.5653,191.2006,39376.0
2019-03-15 09:50:00,201.56,202.13,201.45,202.1,146663.0,191.1248,191.6652,191.0205,191.6368,146663.0
2019-03-15 10:00:00,202.0,202.05,201.65,201.91,20264.0,191.542,191.5894,191.2101,191.4566,20264.0
2019-03-15 10:10:00,201.91,202.04,201.61,201.96,51808.0,191.4566,191.5799,191.1722,191.504,51808.0
2019-03-15 10:20:00,202.01,202.21,201.89,201.91,7100.0,191.5515,191.7411,191.4377,191.4566,7100.0
2019-03-15 10:30:00,202.01,202.14,201.66,201.82,15728.0,191.5515,191.6747,191.2196,191.3713,15728.0
2019-03-15 10:40:00,201.77,202.04,201.67,201.75,22631.0,191.3239,191.5799,191.2291,191.3049,22631.0
2019-03-15 10:50:00,201.81,202.16,201.77,202.09,16122.0,191.3618,191.6937,191.3239,191.6273,16122.0
2019-03-15 11:00:00,202.07,202.21,202.02,202.21,7795.0,191.6084,191.7411,191.5609,191.7411,7795.0
2019-03-15 11:10:00,202.22,202.52,202.22,202.47,5805.0,191.7506,192.0351,191.7506,191.9876,5805.0
2019-03-15 11:20:00,202.48,202.59,202.45,202.59,10450.0,191.9971,192.1014,191.9687,192.1014,10450.0
2019-03-15 11:30:00,202.61,202.66,202.4,202.46,15508.0,192.1204,192.1678,191.9213,191.9782,15508.0
2019-03-15 11:40:00,202.49,202.76,202.36,202.76,9634.0,192.0066,192.2626,191.8833,192.2626,9634.0
2019-03-15 11:50:00,202.8,202.9,202.7,202.86,7322.0,192.3006,192.3954,192.2057,192.3575,7322.0
2019-03-15 12:00:00,202.82,202.82,202.52,202.58,13385.0,192.3195,192.3195,192.0351,192.092,13385.0
2019-03-15 12:10:00,202.59,202.73,202.51,202.68,8580.0,192.1014,192.2342,192.0256,192.1868,8580.0
2019-03-15 12:20:00,202.69,202.7,202.59,202.59,5120.0,192.1963,192.2057,192.1014,192.1014,5120.0
2019-03-15 12:30:00,202.62,202.99,202.59,202.86,8543.0,192.1299,192.4807,192.1014,192.3575,8543.0
2019-03-15 12:40:00,202.91,202.98,202.83,202.93,4600.0,192.4049,192.4712,192.329,192.4238,4600.0
2019-03-15 12:50:00,202.9,203.0,202.72,202.77,9680.0,192.3954,192.4902,192.2247,192.2721,9680.0
2019-03-15 13:00:00,202.81,202.81,202.58,202.71,7216.0,192.31,192.31,192.092,192.2152,7216.0
2019-03-15 13:10:00,202.75,202.8,202.61,202.64,5400.0,192.2531,192.3006,192.1204,192.1488,5400.0
2019-03-15 13:20:00,202.59,202.72,202.43,202.5,9819.0,192.1014,192.2247,191.9497,192.0161,9819.0
2019-03-15 13:30:00,202.53,202.68,202.47,202.62,10928.0,192.0445,192.1868,191.9876,192.1299,10928.0
2019-03-15 13:40:00,202.61,202.71,202.5,202.6,5932.0,192.1204,192.2152,192.0161,192.1109,5932.0
2019-03-15 13:50:00,202.59,202.62,202.39,202.39,8452.0,192.1014,192.1299,191.9118,191.9118,8452.0
2019-03-15 14:00:00,202.41,202.49,202.26,202.33,9158.0,191.9308,192.0066,191.7885,191.8549,9158.0
2019-03-15 14:10:00,202.3,202.33,202.15,202.25,9348.0,191.8264,191.8549,191.6842,191.779,9348.0
2019-03-15 14:20:00,202.21,202.23,202.09,202.18,11636.0,191.7411,191.7601,191.6273,191.7127,11636.0
2019-03-15 14:30:00,202.16,202.29,202.1,202.2,8559.0,191.6937,191.817,191.6368,191.7316,8559.0
2019-03-15 14:40:00,202.2,202.42,202.2,202.38,8409.0,191.7316,191.9402,191.7316,191.9023,8409.0
2019-03-15 14:50:00,202.37,202.47,202.33,202.46,9410.0,191.8928,191.9876,191.8549,191.9782,9410.0
2019-03-15 15:00:00,202.45,202.51,202.44,202.5,8260.0,191.9687,192.0256,191.9592,192.0161,8260.0
2019-03-15 15:10:00,202.47,202.65,202.42,202.59,13334.0,191.9876,192.1583,191.9402,192.1014,13334.0
2019-03-15 15:20:00,202.59,202.79,202.57,202.79,10580.0,192.1014,192.2911,192.0825,192.2911,10580.0
2019-03-15 15:30:00,202.76,202.8,202.53,202.53,18649.0,192.2626,192.3006,192.0445,192.0445,18649.0
2019-03-15 15:40:00,202.53,202.7,202.53,202.64,24188.0,192.0445,192.2057,192.0445,192.1488,24188.0
2019-03-15 15:50:00,202.62,203.26,202.43,203.12,114030.0,192.1299,192.7367,191.9497,192.604,114030.0
2019-03-18 09:30:00,203.44,204.68,203.44,204.5,43965.0,192.9074,194.0832,192.9074,193.9125,43965.0
2019-03-18 09:40:00,204.54,206.1,204.43,206.09,260458.0,193.9505,195.4297,193.8462,195.4202,260458.0
2019-03-18 09:50:00,206.12,206.47,205.75,206.46,60251.0,195.4487,195.7806,195.0978,195.7711,60251.0
2019-03-18 10:00:00,206.47,206.73,205.81,205.9,25207.0,195.7806,196.0271,195.1547,195.2401,25207.0
2019-03-18 10:10:00,205.95,206.31,205.85,206.31,21792.0,195.2875,195.6288,195.1927,195.6288,21792.0
2019-03-18 10:20:00,206.27,206.27,205.01,205.01,42677.0,195.5909,195.5909,194.3961,194.3961,42677.0
2019-03-18 10:30:00,205.02,205.81,205.0,205.71,20359.0,194.4056,195.1547,194.3867,195.0599,20359.0
2019-03-18 10:40:00,205.66,205.71,205.38,205.59,11804.0,195.0125,195.0599,194.747,194.9461,11804.0
2019-03-18 10:50:00,205.58,205.79,205.39,205.65,23799.0,194.9366,195.1358,194.7565,195.003,23799.0
2019-03-18 11:00:00,205.62,205.68,205.26,205.35,18813.0,194.9746,195.0315,194.6332,194.7185,18813.0
2019-03-18 11:10:00,205.34,205.39,204.94,205.05,20714.0,194.7091,194.7565,194.3298,194.4341,20714.0
2019-03-18 11:20:00,204.95,205.02,204.68,204.94,17976.0,194.3393,194.4056,194.0832,194.3298,17976.0
2019-03-18 11:30:00,204.91,205.0,204.71,204.89,42872.0,194.3013,194.3867,194.1117,194.2824,42872.0
2019-03-18 11:40:00,204.85,205.14,204.85,205.14,15505.0,194.2444,194.5194,194.2444,194.5194,15505.0
2019-03-18 11:50:00,205.19,205.38,205.06,205.37,22453.0,194.5668,194.747,194.4436,194.7375,22453.0
2019-03-18 12:00:00,205.37,205.46,204.85,205.05,16899.0,194.7375,194.8228,194.2444,194.4341,16899.0
2019-03-18 12:10:00,205.06,205.14,204.94,204.95,16802.0,194.4436,194.5194,194.3298,194.3393,16802.0
2019-03-18 12:20:00,204.91,205.17,204.83,205.16,15600.0,194.3013,194.5479,194.2255,194.5384,15600.0
2019-03-18 12:30:00,205.13,205.58,205.09,205.58,16391.0,194.5099,194.9366,194.472,194.9366,16391.0
2019-03-18 12:40:00,205.54,205.73,205.54,205.64,12206.0,194.8987,195.0789,194.8987,194.9935,12206.0
2019-03-18 12:50:00,205.66,205.97,205.63,205.93,15951.0,195.0125,195.3064,194.984,195.2685,15951.0
2019-03-18 13:00:00,205.92,206.03,205.75,205.9,14534.0,195.259,195.3633,195.0978,195.2401,14534.0
2019-03-18 13:10:00,205.9,205.92,205.7,205.71,8583.0,195.2401,195.259,195.0504,195.0599,8583.0
2019-03-18 13:20:00,205.75,205.92,205.75,205.79,10565.0,195.0978,195.259,195.0978,195.1358,10565.0
2019-03-18 13:30:00,205.81,205.89,205.53,205.57,17576.0,195.1547,195.2306,194.8892,194.9272,17576.0
2019-03-18 13:40:00,205.52,205.79,205.52,205.65,11544.0,194.8797,195.1358,194.8797,195.003,11544.0
2019-03-18 13:50:00,205.63,205.67,205.5,205.61,12673.0,194.984,195.022,194.8608,194.9651,12673.0
2019-03-18 14:00:00,205.61,205.72,205.58,205.63,18190.0,194.9651,195.0694,194.9366,194.984,18190.0
2019-03-18 14:10:00,205.65,205.67,205.4,205.42,14407.0,195.003,195.022,194.766,194.7849,14407.0
2019-03-18 14:20:00,205.41,205.5,205.38,205.45,17891.0,194.7754,194.8608,194.747,194.8134,17891.0
2019-03-18 14:30:00,205.45,205.54,205.39,205.5,8670.0,194.8134,194.8987,194.7565,194.8608,8670.0
2019-03-18 14:40:00,205.5,205.56,205.44,205.49,6934.0,194.8608,194.9177,194.8039,194.8513,6934.0
2019-03-18 14:50:00,205.48,205.48,205.24,205.3,28159.0,194.8418,194.8418,194.6142,194.6711,28159.0
2019-03-18 15:00:00,205.28,205.39,205.25,205.33,25447.0,194.6522,194.7565,194.6237,194.6996,25447.0
2019-03-18 15:10:00,205.33,205.4,205.05,205.28,27257.0,194.6996,194.766,194.4341,194.6522,27257.0
2019-03-18 15:20:00,205.24,205.33,205.11,205.23,60183.0,194.6142,194.6996,194.491,194.6048,60183.0
2019-03-18 15:30:00,205.22,205.51,205.15,205.48,84461.0,194.5953,194.8703,194.5289,194.8418,84461.0
2019-03-18 15:40:00,205.45,205.81,205.41,205.71,58081.0,194.8134,195.1547,194.7754,195.0599,58081.0
2019-03-18 15:50:00,205.65,205.78,205.47,205.74,94513.0,195.003,195.1263,194.8323,195.0883,94513.0
2019-03-19 09:30:00,207.41,207.41,206.52,206.52,25471.0,196.6719,196.6719,195.828,195.828,25471.0
2019-03-19 09:40:00,206.53,206.99,206.32,206.94,24151.0,195.8374,196.2736,195.6383,196.2262,24151.0
2019-03-19 09:50:00,206.93,206.93,206.49,206.76,17830.0,196.2167,196.2167,195.7995,196.0555,17830.0
2019-03-19 10:00:00,206.74,207.25,206.73,207.25,31524.0,196.0366,196.5202,196.0271,196.5202,31524.0
2019-03-19 10:10:00,207.25,207.45,207.01,207.41,18198.0,196.5202,196.7098,196.2926,196.6719,18198.0
2019-03-19 10:20:00,207.36,207.51,207.11,207.38,33732.0,196.6245,196.7667,196.3874,196.6434,33732.0
2019-03-19 10:30:00,207.33,207.45,207.2,207.3,51372.0,196.596,196.7098,196.4728,196.5676,51372.0
2019-03-19 10:40:00,207.29,207.36,207.0,207.14,30175.0,196.5581,196.6245,196.2831,196.4159,30175.0
2019-03-19 10:50:00,207.16,207.27,206.92,206.93,10700.0,196.4348,196.5391,196.2073,196.2167,10700.0
2019-03-19 11:00:00,206.96,207.36,206.91,207.34,15024.0,196.2452,196.6245,196.1978,196.6055,15024.0
2019-03-19 11:10:00,207.35,207.78,207.3,207.66,27164.0,196.615,197.0227,196.5676,196.9089,27164.0
2019-03-19 11:20:00,207.67,208.25,207.67,208.08,34567.0,196.9184,197.4684,196.9184,197.3072,34567.0
2019-03-19 11:30:00,208.04,208.16,207.83,207.83,12924.0,197.2693,197.3831,197.0701,197.0701,12924.0
2019-03-19 11:40:00,207.84,208.05,207.84,207.96,12385.0,197.0796,197.2788,197.0796,197.1934,12385.0
2019-03-19 11:50:00,207.94,208.23,207.94,208.18,10238.0,197.1745,197.4494,197.1745,197.402,10238.0
2019-03-19 12:00:00,208.17,208.35,208.06,208.09,7310.0,197.3925,197.5632,197.2882,197.3167,7310.0
2019-03-19 12:10:00,208.1,208.44,207.92,208.44,35665.0,197.3262,197.6486,197.1555,197.6486,35665.0
2019-03-19 12:20:00,208.45,208.61,208.26,208.55,87950.0,197.658,197.8098,197.4779,197.7529,87950.0
2019-03-19 12:30:00,208.57,208.71,208.4,208.44,16487.0,197.7718,197.9046,197.6106,197.6486,16487.0
2019-03-19 12:40:00,208.45,208.55,207.92,208.29,102777.0,197.658,197.7529,197.1555,197.5063,102777.0
2019-03-19 12:50:00,208.22,208.66,208.22,208.66,57882.0,197.44,197.8572,197.44,197.8572,57882.0
2019-03-19 13:00:00,208.68,208.7,208.34,208.36,17238.0,197.8761,197.8951,197.5537,197.5727,17238.0
2019-03-19 13:10:00,208.37,208.57,208.3,208.45,17482.0,197.5822,197.7718,197.5158,197.658,17482.0
2019-03-19 13:20:00,208.49,208.6,208.44,208.5,18902.0,197.696,197.8003,197.6486,197.7055,18902.0
2019-03-19 13:30:00,208.52,208.54,208.45,208.48,26399.0,197.7244,197.7434,197.658,197.6865,26399.0
2019-03-19 13:40:00,208.5,208.71,208.4,208.52,58778.0,197.7055,197.9046,197.6106,197.7244,58778.0
2019-03-19 13:50:00,208.52,208.62,208.4,208.48,40143.0,197.7244,197.8192,197.6106,197.6865,40143.0
2019-03-19 14:00:00,208.45,208.58,208.4,208.47,39542.0,197.658,197.7813,197.6106,197.677,39542.0
2019-03-19 14:10:00,208.45,208.53,208.36,208.5,62007.0,197.658,197.7339,197.5727,197.7055,62007.0
2019-03-19 14:20:00,208.51,208.64,208.46,208.46,30619.0,197.7149,197.8382,197.6675,197.6675,30619.0
2019-03-19 14:30:00,208.49,208.55,208.41,208.48,31172.0,197.696,197.7529,197.6201,197.6865,31172.0
2019-03-19 14:40:00,208.5,208.67,208.44,208.58,12987.0,197.7055,197.8667,197.6486,197.7813,12987.0
2019-03-19 14:50:00,208.58,208.58,208.37,208.43,21649.0,197.7813,197.7813,197.5822,197.6391,21649.0
2019-03-19 15:00:00,208.43,208.57,208.4,208.5,37806.0,197.6391,197.7718,197.6106,197.7055,37806.0
2019-03-19 15:10:00,208.49,208.53,208.18,208.41,104900.0,197.696,197.7339,197.402,197.6201,104900.0
2019-03-19 15:20:00,208.41,208.48,207.84,207.85,47895.0,197.6201,197.6865,197.0796,197.0891,47895.0
2019-03-19 15:30:00,207.85,207.89,207.47,207.49,28186.0,197.0891,197.127,196.7288,196.7477,28186.0
2019-03-19 15:40:00,207.46,207.56,207.07,207.53,42156.0,196.7193,196.8141,196.3495,196.7857,42156.0
2019-03-19 15:50:00,207.53,207.89,207.36,207.89,70615.0,196.7857,197.127,196.6245,197.127,70615.0
2019-03-20 09:30:00,206.86,207.0,205.87,206.09,67961.0,196.1504,196.2831,195.2116,195.4202,67961.0
2019-03-20 09:40:00,206.1,206.51,206.08,206.44,9424.0,195.4297,195.8185,195.4107,195.7521,9424.0
2019-03-20 09:50:00,206.35,207.09,206.28,206.81,98576.0,195.6668,196.3685,195.6004,196.103,98576.0
2019-03-20 10:00:00,206.83,207.84,206.75,207.8,68236.0,196.1219,197.0796,196.0461,197.0417,68236.0
2019-03-20 10:10:00,207.8,208.01,207.38,207.86,48937.0,197.0417,197.2408,196.6434,197.0986,48937.0
2019-03-20 10:20:00,207.88,208.08,207.58,207.73,21051.0,197.1176,197.3072,196.8331,196.9753,21051.0
2019-03-20 10:30:00,207.62,207.72,207.33,207.6,59187.0,196.871,196.9658,196.596,196.8521,59187.0
2019-03-20 10:40:00,207.5,207.71,207.4,207.62,13709.0,196.7572,196.9564,196.6624,196.871,13709.0
2019-03-20 10:50:00,207.62,207.62,207.44,207.47,11966.0,196.871,196.871,196.7003,196.7288,11966.0
2019-03-20 11:00:00,207.47,207.59,207.19,207.29,12223.0,196.7288,196.8426,196.4633,196.5581,12223.0
2019-03-20 11:10:00,207.2,207.4,207.03,207.4,39336.0,196.4728,196.6624,196.3116,196.6624,39336.0
2019-03-20 11:20:00,207.36,207.49,207.06,207.19,29946.0,196.6245,196.7477,196.34,196.4633,29946.0
2019-03-20 11:30:00,207.17,207.29,206.79,206.79,15390.0,196.4443,196.5581,196.084,196.084,15390.0
2019-03-20 11:40:00,206.84,206.86,206.44,206.49,19332.0,196.1314,196.1504,195.7521,195.7995,19332.0
2019-03-20 11:50:00,206.49,206.58,205.96,206.02,21651.0,195.7995,195.8849,195.297,195.3539,21651.0
2019-03-20 12:00:00,206.02,206.1,205.8,205.8,7095.0,195.3539,195.4297,195.1452,195.1452,7095.0
2019-03-20 12:10:00,205.79,205.89,205.51,205.51,8180.0,195.1358,195.2306,194.8703,194.8703,8180.0
2019-03-20 12:20:00,205.41,205.53,205.3,205.5,5580.0,194.7754,194.8892,194.6711,194.8608,5580.0
2019-03-20 12:30:00,205.54,205.54,204.74,204.99,8634.0,194.8987,194.8987,194.1401,194.3772,8634.0
2019-03-20 12:40:00,205.06,205.41,205.01,205.41,19622.0,194.4436,194.7754,194.3961,194.7754,19622.0
2019-03-20 12:50:00,205.41,205.57,205.32,205.51,19719.0,194.7754,194.9272,194.6901,194.8703,19719.0
2019-03-20 13:00:00,205.49,205.68,205.42,205.57,7669.0,194.8513,195.0315,194.7849,194.9272,7669.0
2019-03-20 13:10:00,205.55,205.64,205.43,205.53,9581.0,194.9082,194.9935,194.7944,194.8892,9581.0
2019-03-20 13:20:00,205.53,205.7,205.37,205.49,9687.0,194.8892,195.0504,194.7375,194.8513,9687.0
2019-03-20 13:30:00,205.55,205.82,205.55,205.76,8107.0,194.9082,195.1642,194.9082,195.1073,8107.0
2019-03-20 13:40:00,205.73,206.09,205.73,206.09,12440.0,195.0789,195.4202,195.0789,195.4202,12440.0
2019-03-20 13:50:00,206.05,206.27,205.97,206.27,8142.0,195.3823,195.5909,195.3064,195.5909,8142.0
2019-03-20 14:00:00,206.55,207.25,206.47,207.0,15953.0,195.8564,196.5202,195.7806,196.2831,15953.0
2019-03-20 14:10:00,207.0,207.23,206.95,207.12,15790.0,196.2831,196.5012,196.2357,196.3969,15790.0
2019-03-20 14:20:00,207.17,207.25,206.82,207.13,22978.0,196.4443,196.5202,196.1124,196.4064,22978.0
2019-03-20 14:30:00,207.12,207.37,206.94,207.3,11164.0,196.3969,196.634,196.2262,196.5676,11164.0
2019-03-20 14:40:00,207.3,207.52,207.18,207.37,15606.0,196.5676,196.7762,196.4538,196.634,15606.0
2019-03-20 14:50:00,207.36,207.42,206.99,207.11,35010.0,196.6245,196.6814,196.2736,196.3874,35010.0
2019-03-20 15:00:00,207.14,207.23,206.73,206.86,13210.0,196.4159,196.5012,196.0271,196.1504,13210.0
2019-03-20 15:10:00,206.92,206.96,206.61,206.69,7930.0,196.2073,196.2452,195.9133,195.9892,7930.0
2019-03-20 15:20:00,206.7,206.75,206.45,206.55,15694.0,195.9986,196.0461,195.7616,195.8564,15694.0
2019-03-20 15:30:00,206.55,206.57,205.83,205.99,17339.0,195.8564,195.8754,195.1737,195.3254,17339.0
2019-03-20 15:40:00,205.97,206.3,205.83,206.07,30846.0,195.3064,195.6194,195.1737,195.4013,30846.0
2019-03-20 15:50:00,206.08,206.33,205.85,206.27,126860.0,195.4107,195.6478,195.1927,195.5909,126860.0
2019-03-21 09:30:00,205.32,206.99,204.52,206.91,20119.0,194.6901,196.2736,193.9315,196.1978,20119.0
2019-03-21 09:40:00,206.83,207.68,206.82,207.23,18264.0,196.1219,196.9279,196.1124,196.5012,18264.0
2019-03-21 09:50:00,207.27,207.67,206.87,207.45,27616.0,196.5391,196.9184,196.1598,196.7098,27616.0
2019-03-21 10:00:00,207.38,207.87,207.29,207.87,12067.0,196.6434,197.1081,196.5581,197.1081,12067.0
2019-03-21 10:10:00,207.8,208.0,207.34,207.34,69754.0,197.0417,197.2313,196.6055,196.6055,69754.0
2019-03-21 10:20:00,207.35,207.56,207.3,207.3,14491.0,196.615,196.8141,196.5676,196.5676,14491.0
2019-03-21 10:30:00,207.33,207.67,207.11,207.67,11487.0,196.596,196.9184,196.3874,196.9184,11487.0
2019-03-21 10:40:00,207.76,207.83,207.47,207.48,15445.0,197.0038,197.0701,196.7288,196.7383,15445.0
2019-03-21 10:50:00,207.49,208.13,207.43,208.13,22331.0,196.7477,197.3546,196.6909,197.3546,22331.0
2019-03-21 11:00:00,208.13,208.35,207.86,208.01,15749.0,197.3546,197.5632,197.0986,197.2408,15749.0
2019-03-21 11:10:00,208.0,208.25,207.89,208.09,16015.0,197.2313,197.4684,197.127,197.3167,16015.0
2019-03-21 11:20:00,208.15,208.23,207.88,208.17,19257.0,197.3736,197.4494,197.1176,197.3925,19257.0
2019-03-21 11:30:00,208.21,208.23,208.04,208.11,17060.0,197.4305,197.4494,197.2693,197.3356,17060.0
2019-03-21 11:40:00,208.07,208.73,208.07,208.59,22522.0,197.2977,197.9236,197.2977,197.7908,22522.0
2019-03-21 11:50:00,208.57,209.1,208.53,209.07,15227.0,197.7718,198.2744,197.7339,198.2459,15227.0
2019-03-21 12:00:00,209.07,209.18,208.76,208.81,13285.0,198.2459,198.3503,197.952,197.9994,13285.0
2019-03-21 12:10:00,208.81,208.81,208.56,208.56,14342.0,197.9994,197.9994,197.7624,197.7624,14342.0
2019-03-21 12:20:00,208.5,208.58,208.39,208.51,34220.0,197.7055,197.7813,197.6012,197.7149,34220.0
2019-03-21 12:30:00,208.49,208.58,208.29,208.38,42520.0,197.696,197.7813,197.5063,197.5917,42520.0
2019-03-21 12:40:00,208.38,208.89,208.24,208.63,51327.0,197.5917,198.0753,197.4589,197.8287,51327.0
2019-03-21 12:50:00,208.66,208.67,208.49,208.52,9263.0,197.8572,197.8667,197.696,197.7244,9263.0
2019-03-21 13:00:00,208.52,209.13,208.51,208.94,10802.0,197.7244,198.3028,197.7149,198.1227,10802.0
2019-03-21 13:10:00,208.99,209.17,208.96,209.07,7712.0,198.1701,198.3408,198.1416,198.2459,7712.0
2019-03-21 13:20:00,209.06,209.07,208.93,209.02,7800.0,198.2365,198.2459,198.1132,198.1985,7800.0
2019-03-21 13:30:00,209.04,209.25,208.91,208.91,6912.0,198.2175,198.4166,198.0942,198.0942,6912.0
2019-03-21 13:40:00,208.97,209.13,208.86,209.13,10001.0,198.1511,198.3028,198.0468,198.3028,10001.0
2019-03-21 13:50:00,209.16,209.35,209.06,209.16,11896.0,198.3313,198.5115,198.2365,198.3313,11896.0
2019-03-21 14:00:00,209.18,209.62,209.18,209.52,20338.0,198.3503,198.7675,198.3503,198.6727,20338.0
2019-03-21 14:10:00,209.53,209.83,209.52,209.75,27084.0,198.6821,198.9666,198.6727,198.8907,27084.0
2019-03-21 14:20:00,209.76,209.95,209.76,209.89,8540.0,198.9002,199.0804,198.9002,199.0235,8540.0
2019-03-21 14:30:00,209.9,210.21,209.83,210.21,18438.0,199.033,199.3269,198.9666,199.3269,18438.0
2019-03-21 14:40:00,210.19,210.31,210.13,210.29,10702.0,199.308,199.4218,199.2511,199.4028,10702.0
2019-03-21 14:50:00,210.24,210.25,210.04,210.05,10261.0,199.3554,199.3649,199.1657,199.1752,10261.0
2019-03-21 15:00:00,210.08,210.43,210.04,210.33,18595.0,199.2037,199.5355,199.1657,199.4407,18595.0
2019-03-21 15:10:00,210.26,210.26,209.54,209.79,26826.0,199.3743,199.3743,198.6916,198.9287,26826.0
2019-03-21 15:20:00,209.78,209.93,209.66,209.75,30953.0,198.9192,199.0614,198.8054,198.8907,30953.0
2019-03-21 15:30:00,209.78,210.1,209.7,210.01,32416.0,198.9192,199.2226,198.8433,199.1373,32416.0
2019-03-21 15:40:00,210.01,210.54,209.94,209.94,48765.0,199.1373,199.6398,199.0709,199.0709,48765.0
2019-03-21 15:50:00,209.97,210.1,209.67,209.78,95674.0,199.0994,199.2226,198.8149,198.9192,95674.0
2019-03-22 09:30:00,207.32,208.57,206.39,208.56,35702.0,196.5865,197.7718,195.7047,197.7624,35702.0
2019-03-22 09:40:00,208.57,208.81,207.89,207.89,16143.0,197.7718,197.9994,197.127,197.127,16143.0
2019-03-22 09:50:00,207.8,207.96,207.07,207.17,13416.0,197.0417,197.1934,196.3495,196.4443,13416.0
2019-03-22 10:00:00,207.21,207.68,207.17,207.61,30516.0,196.4822,196.9279,196.4443,196.8615,30516.0
2019-03-22 10:10:00,207.56,208.22,207.39,208.08,12942.0,196.8141,197.44,196.6529,197.3072,12942.0
2019-03-22 10:20:00,208.02,208.2,207.48,207.5,6501.0,197.2503,197.421,196.7383,196.7572,6501.0
2019-03-22 10:30:00,207.66,208.0,207.55,207.82,10059.0,196.9089,197.2313,196.8046,197.0607,10059.0
2019-03-22 10:40:00,207.74,207.74,207.24,207.3,5935.0,196.9848,196.9848,196.5107,196.5676,5935.0
2019-03-22 10:50:00,207.18,207.66,206.99,207.0,5630.0,196.4538,196.9089,196.2736,196.2831,5630.0
2019-03-22 11:00:00,207.02,207.1,206.8,206.93,8923.0,196.3021,196.3779,196.0935,196.2167,8923.0
2019-03-22 11:10:00,206.81,207.08,206.58,206.98,22440.0,196.103,196.359,195.8849,196.2642,22440.0
2019-03-22 11:20:00,206.94,206.95,206.44,206.67,22351.0,196.2262,196.2357,195.7521,195.9702,22351.0
2019-03-22 11:30:00,206.61,206.97,206.55,206.57,13720.0,195.9133,196.2547,195.8564,195.8754,13720.0
2019-03-22 11:40:00,206.59,206.7,205.96,206.15,21725.0,195.8943,195.9986,195.297,195.4771,21725.0
2019-03-22 11:50:00,206.11,206.11,205.48,205.48,9809.0,195.4392,195.4392,194.8418,194.8418,9809.0
2019-03-22 12:00:00,205.56,206.02,205.52,205.87,5400.0,194.9177,195.3539,194.8797,195.2116,5400.0
2019-03-22 12:10:00,205.94,205.97,205.74,205.82,4879.0,195.278,195.3064,195.0883,195.1642,4879.0
2019-03-22 12:20:00,205.8,205.99,205.55,205.69,6135.0,195.1452,195.3254,194.9082,195.0409,6135.0
2019-03-22 12:30:00,205.61,206.01,205.54,205.76,20323.0,194.9651,195.3444,194.8987,195.1073,20323.0
2019-03-22 12:40:00,205.75,205.75,205.22,205.47,12651.0,195.0978,195.0978,194.5953,194.8323,12651.0
2019-03-22 12:50:00,205.53,205.92,205.46,205.87,11645.0,194.8892,195.259,194.8228,195.2116,11645.0
2019-03-22 13:00:00,205.8,206.13,205.8,206.13,10100.0,195.1452,195.4582,195.1452,195.4582,10100.0
2019-03-22 13:10:00,206.11,206.11,205.83,205.83,3691.0,195.4392,195.4392,195.1737,195.1737,3691.0
2019-03-22 13:20:00,205.9,205.94,205.66,205.75,3613.0,195.2401,195.278,195.0125,195.0978,3613.0
2019-03-22 13:30:00,205.72,206.02,205.72,205.89,7192.0,195.0694,195.3539,195.0694,195.2306,7192.0
2019-03-22 13:40:00,205.91,206.08,205.88,205.94,4100.0,195.2495,195.4107,195.2211,195.278,4100.0
2019-03-22 13:50:00,205.85,205.91,205.59,205.59,10443.0,195.1927,195.2495,194.9461,194.9461,10443.0
2019-03-22 14:00:00,205.6,206.08,205.6,206.07,6190.0,194.9556,195.4107,194.9556,195.4013,6190.0
2019-03-22 14:10:00,206.12,206.47,206.1,206.31,16141.0,195.4487,195.7806,195.4297,195.6288,16141.0
2019-03-22 14:20:00,206.34,206.48,206.28,206.35,3918.0,195.6573,195.79,195.6004,195.6668,3918.0
2019-03-22 14:30:00,206.36,206.4,206.05,206.22,6743.0,195.6763,195.7142,195.3823,195.5435,6743.0
2019-03-22 14:40:00,206.28,206.7,206.28,206.69,6345.0,195.6004,195.9986,195.6004,195.9892,6345.0
2019-03-22 14:50:00,206.73,206.87,206.7,206.7,3301.0,196.0271,196.1598,195.9986,195.9986,3301.0
2019-03-22 15:00:00,206.77,206.92,206.53,206.55,4706.0,196.065,196.2073,195.8374,195.8564,4706.0
2019-03-22 15:10:00,206.58,206.58,206.15,206.27,6771.0,195.8849,195.8849,195.4771,195.5909,6771.0
2019-03-22 15:20:00,206.2,206.57,206.2,206.3,12083.0,195.5245,195.8754,195.5245,195.6194,12083.0
2019-03-22 15:30:00,206.19,206.2,205.74,205.9,16151.0,195.5151,195.5245,195.0883,195.2401,16151.0
2019-03-22 15:40:00,205.89,206.12,205.58,206.1,25320.0,195.2306,195.4487,194.9366,195.4297,25320.0
2019-03-22 15:50:00,206.09,206.09,205.43,205.51,52674.0,195.4202,195.4202,194.7944,194.8703,52674.0
2019-03-25 09:30:00,206.03,206.09,204.98,206.04,33501.0,195.3633,195.4202,194.3677,195.3728,33501.0
2019-03-25 09:40:00,205.95,205.95,204.44,204.64,16200.0,195.2875,195.2875,193.8557,194.0453,16200.0
2019-03-25 09:50:00,204.5,204.5,203.99,203.99,22400.0,193.9125,193.9125,193.429,193.429,22400.0
2019-03-25 10:00:00,204.17,204.58,204.05,204.09,22757.0,193.5996,193.9884,193.4858,193.5238,22757.0
2019-03-25 10:10:00,204.18,204.79,204.08,204.62,28362.0,193.6091,194.1875,193.5143,194.0263,28362.0
2019-03-25 10:20:00,204.52,204.66,204.19,204.56,5970.0,193.9315,194.0643,193.6186,193.9694,5970.0
2019-03-25 10:30:00,204.51,204.7,204.17,204.32,14023.0,193.922,194.1022,193.5996,193.7419,14023.0
2019-03-25 10:40:00,204.27,204.55,204.11,204.55,19227.0,193.6945,193.96,193.5427,193.96,19227.0
2019-03-25 10:50:00,204.62,205.39,204.52,205.31,16866.0,194.0263,194.7565,193.9315,194.6806,16866.0
2019-03-25 11:00:00,205.32,205.39,205.04,205.17,8774.0,194.6901,194.7565,194.4246,194.5479,8774.0
2019-03-25 11:10:00,205.16,205.21,204.85,205.16,10440.0,194.5384,194.5858,194.2444,194.5384,10440.0
2019-03-25 11:20:00,205.15,205.37,204.88,205.37,11828.0,194.5289,194.7375,194.2729,194.7375,11828.0
2019-03-25 11:30:00,205.37,205.56,205.12,205.24,9535.0,194.7375,194.9177,194.5004,194.6142,9535.0
2019-03-25 11:40:00,205.25,205.25,204.78,204.79,8418.0,194.6237,194.6237,194.1781,194.1875,8418.0
2019-03-25 11:50:00,204.7,205.07,204.69,204.79,4360.0,194.1022,194.453,194.0927,194.1875,4360.0
2019-03-25 12:00:00,204.7,205.03,204.65,204.98,7351.0,194.1022,194.4151,194.0548,194.3677,7351.0
2019-03-25 12:10:00,204.9,205.15,204.8,205.02,7970.0,194.2918,194.5289,194.197,194.4056,7970.0
2019-03-25 12:20:00,205.02,205.11,204.72,204.77,7403.0,194.4056,194.491,194.1212,194.1686,7403.0
2019-03-25 12:30:00,204.72,204.75,204.49,204.52,11200.0,194.1212,194.1496,193.9031,193.9315,11200.0
2019-03-25 12:40:00,204.55,204.65,204.3,204.63,7472.0,193.96,194.0548,193.7229,194.0358,7472.0
2019-03-25 12:50:00,204.66,204.86,204.65,204.84,5974.0,194.0643,194.2539,194.0548,194.2349,5974.0
2019-03-25 13:00:00,204.87,204.87,204.52,204.56,3854.0,194.2634,194.2634,193.9315,193.9694,3854.0
2019-03-25 13:10:00,204.51,204.94,204.5,204.81,7000.0,193.922,194.3298,193.9125,194.2065,7000.0
2019-03-25 13:20:00,204.68,204.78,204.5,204.66,4000.0,194.0832,194.1781,193.9125,194.0643,4000.0
2019-03-25 13:30:00,204.6,204.77,204.43,204.66,6323.0,194.0074,194.1686,193.8462,194.0643,6323.0
2019-03-25 13:40:00,204.69,204.69,204.16,204.23,9734.0,194.0927,194.0927,193.5902,193.6565,9734.0
2019-03-25 13:50:00,204.3,204.4,204.11,204.31,10700.0,193.7229,193.8177,193.5427,193.7324,10700.0
2019-03-25 14:00:00,204.38,204.41,204.05,204.12,11611.0,193.7988,193.8272,193.4858,193.5522,11611.0
2019-03-25 14:10:00,204.17,204.44,204.08,204.18,9990.0,193.5996,193.8557,193.5143,193.6091,9990.0
2019-03-25 14:20:00,204.21,204.24,203.86,203.96,11245.0,193.6376,193.666,193.3057,193.4005,11245.0
2019-03-25 14:30:00,204.05,204.33,204.04,204.29,8858.0,193.4858,193.7513,193.4764,193.7134,8858.0
2019-03-25 14:40:00,204.28,204.67,204.28,204.53,5963.0,193.7039,194.0737,193.7039,193.941,5963.0
2019-03-25 14:50:00,204.61,204.7,204.5,204.63,8141.0,194.0169,194.1022,193.9125,194.0358,8141.0
2019-03-25 15:00:00,204.69,204.86,204.53,204.7,9238.0,194.0927,194.2539,193.941,194.1022,9238.0
2019-03-25 15:10:00,204.7,204.98,204.7,204.8,28683.0,194.1022,194.3677,194.1022,194.197,28683.0
2019-03-25 15:20:00,204.82,205.16,204.78,205.05,10559.0,194.216,194.5384,194.1781,194.4341,10559.0
2019-03-25 15:30:00,205.05,205.19,205.01,205.06,20455.0,194.4341,194.5668,194.3961,194.4436,20455.0
2019-03-25 15:40:00,205.03,205.24,204.81,204.81,15757.0,194.4151,194.6142,194.2065,194.2065,15757.0
2019-03-25 15:50:00,204.81,205.11,204.73,204.97,49011.0,194.2065,194.491,194.1306,194.3582,49011.0
2019-03-26 09:30:00,206.15,206.75,205.42,205.94,108082.0,195.4771,196.0461,194.7849,195.278,108082.0
2019-03-26 09:40:00,205.99,206.09,205.4,205.44,33115.0,195.3254,195.4202,194.766,194.8039,33115.0
2019-03-26 09:50:00,205.35,206.66,205.31,206.59,12155.0,194.7185,195.9607,194.6806,195.8943,12155.0
2019-03-26 10:00:00,206.66,206.81,205.63,205.64,10410.0,195.9607,196.103,194.984,194.9935,10410.0
2019-03-26 10:10:00,205.55,205.81,205.45,205.81,10554.0,194.9082,195.1547,194.8134,195.1547,10554.0
2019-03-26 10:20:00,205.75,206.01,205.37,205.84,26450.0,195.0978,195.3444,194.7375,195.1832,26450.0
2019-03-26 10:30:00,205.87,205.87,205.68,205.79,6772.0,195.2116,195.2116,195.0315,195.1358,6772.0
2019-03-26 10:40:00,205.84,206.16,205.68,206.16,5340.0,195.1832,195.4866,195.0315,195.4866,5340.0
2019-03-26 10:50:00,206.1,206.47,206.08,206.45,14799.0,195.4297,195.7806,195.4107,195.7616,14799.0
2019-03-26 11:00:00,206.39,206.5,206.23,206.24,7711.0,195.7047,195.809,195.553,195.5625,7711.0
2019-03-26 11:10:00,206.23,206.34,205.99,206.13,8453.0,195.553,195.6573,195.3254,195.4582,8453.0
2019-03-26 11:20:00,206.14,206.24,206.03,206.11,11250.0,195.4676,195.5625,195.3633,195.4392,11250.0
2019-03-26 11:30:00,206.08,206.28,205.9,206.25,7107.0,195.4107,195.6004,195.2401,195.5719,7107.0
2019-03-26 11:40:00,206.36,206.36,205.76,205.78,5432.0,195.6763,195.6763,195.1073,195.1263,5432.0
2019-03-26 11:50:00,205.79,205.79,205.48,205.69,8889.0,195.1358,195.1358,194.8418,195.0409,8889.0
2019-03-26 12:00:00,205.73,205.89,205.52,205.59,6084.0,195.0789,195.2306,194.8797,194.9461,6084.0
2019-03-26 12:10:00,205.63,205.87,205.56,205.84,5938.0,194.984,195.2116,194.9177,195.1832,5938.0
2019-03-26 12:20:00,205.81,205.81,205.21,205.31,11003.0,195.1547,195.1547,194.5858,194.6806,11003.0
2019-03-26 12:30:00,205.37,205.42,205.05,205.06,7272.0,194.7375,194.7849,194.4341,194.4436,7272.0
2019-03-26 12:40:00,205.06,205.06,204.84,204.88,7629.0,194.4436,194.4436,194.2349,194.2729,7629.0
2019-03-26 12:50:00,204.94,205.13,204.87,205.02,6095.0,194.3298,194.5099,194.2634,194.4056,6095.0
2019-03-26 13:00:00,205.09,205.31,205.04,205.27,6126.0,194.472,194.6806,194.4246,194.6427,6126.0
2019-03-26 13:10:00,205.32,205.43,205.24,205.28,4866.0,194.6901,194.7944,194.6142,194.6522,4866.0
2019-03-26 13:20:00,205.23,205.26,204.87,204.98,7302.0,194.6048,194.6332,194.2634,194.3677,7302.0
2019-03-26 13:30:00,205.0,205.14,204.74,204.84,6610.0,194.3867,194.5194,194.1401,194.2349,6610.0
2019-03-26 13:40:00,204.82,205.14,204.82,205.03,29989.0,194.216,194.5194,194.216,194.4151,29989.0
2019-03-26 13:50:00,204.92,204.98,204.67,204.68,8267.0,194.3108,194.3677,194.0737,194.0832,8267.0
2019-03-26 14:00:00,204.65,205.02,204.63,204.9,6719.0,194.0548,194.4056,194.0358,194.2918,6719.0
2019-03-26 14:10:00,204.81,204.95,204.68,204.95,7744.0,194.2065,194.3393,194.0832,194.3393,7744.0
2019-03-26 14:20:00,204.9,204.9,204.7,204.77,8529.0,194.2918,194.2918,194.1022,194.1686,8529.0
2019-03-26 14:30:00,204.75,205.19,204.64,205.17,6205.0,194.1496,194.5668,194.0453,194.5479,6205.0
2019-03-26 14:40:00,205.2,205.34,205.12,205.12,6215.0,194.5763,194.7091,194.5004,194.5004,6215.0
2019-03-26 14:50:00,205.15,205.34,204.94,205.28,33799.0,194.5289,194.7091,194.3298,194.6522,33799.0
2019-03-26 15:00:00,205.26,205.69,205.26,205.65,8656.0,194.6332,195.0409,194.6332,195.003,8656.0
2019-03-26 15:10:00,205.59,205.59,205.36,205.42,7370.0,194.9461,194.9461,194.728,194.7849,7370.0
2019-03-26 15:20:00,205.38,205.46,205.25,205.31,13610.0,194.747,194.8228,194.6237,194.6806,13610.0
2019-03-26 15:30:00,205.28,205.74,205.24,205.5,16803.0,194.6522,195.0883,194.6142,194.8608,16803.0
2019-03-26 15:40:00,205.52,205.7,205.46,205.62,19177.0,194.8797,195.0504,194.8228,194.9746,19177.0
2019-03-26 15:50:00,205.64,206.33,205.6,206.14,47549.0,194.9935,195.6478,194.9556,195.4676,47549.0
2019-03-27 09:30:00,205.8,206.66,204.24,206.24,18076.0,195.1452,195.9607,193.666,195.5625,18076.0
2019-03-27 09:40:00,206.36,206.58,205.95,205.95,17866.0,195.6763,195.8849,195.2875,195.2875,17866.0
2019-03-27 09:50:00,206.01,206.2,205.49,205.58,5235.0,195.3444,195.5245,194.8513,194.9366,5235.0
2019-03-27 10:00:00,205.53,205.94,205.42,205.85,7936.0,194.8892,195.278,194.7849,195.1927,7936.0
2019-03-27 10:10:00,206.06,206.31,205.83,206.31,18289.0,195.3918,195.6288,195.1737,195.6288,18289.0
2019-03-27 10:20:00,206.31,206.49,205.81,205.98,21759.0,195.6288,195.7995,195.1547,195.3159,21759.0
2019-03-27 10:30:00,205.96,206.14,205.63,205.67,28526.0,195.297,195.4676,194.984,195.022,28526.0
2019-03-27 10:40:00,205.61,205.61,204.97,205.5,44593.0,194.9651,194.9651,194.3582,194.8608,44593.0
2019-03-27 10:50:00,205.49,205.55,205.24,205.36,19373.0,194.8513,194.9082,194.6142,194.728,19373.0
2019-03-27 11:00:00,205.39,205.69,205.18,205.46,19070.0,194.7565,195.0409,194.5573,194.8228,19070.0
2019-03-27 11:10:00,205.5,205.51,204.84,204.95,21434.0,194.8608,194.8703,194.2349,194.3393,21434.0
2019-03-27 11:20:00,204.83,205.12,204.77,204.81,14484.0,194.2255,194.5004,194.1686,194.2065,14484.0
2019-03-27 11:30:00,204.76,205.06,204.63,204.8,26695.0,194.1591,194.4436,194.0358,194.197,26695.0
2019-03-27 11:40:00,204.75,204.9,204.53,204.62,12279.0,194.1496,194.2918,193.941,194.0263,12279.0
2019-03-27 11:50:00,204.61,204.85,204.55,204.72,9087.0,194.0169,194.2444,193.96,194.1212,9087.0
2019-03-27 12:00:00,204.72,205.1,204.6,204.98,6172.0,194.1212,194.4815,194.0074,194.3677,6172.0
2019-03-27 12:10:00,204.95,205.02,204.77,204.86,5184.0,194.3393,194.4056,194.1686,194.2539,5184.0
2019-03-27 12:20:00,204.83,205.16,204.83,205.11,8600.0,194.2255,194.5384,194.2255,194.491,8600.0
2019-03-27 12:30:00,205.12,205.22,205.04,205.11,7305.0,194.5004,194.5953,194.4246,194.491,7305.0
2019-03-27 12:40:00,205.12,205.54,205.05,205.35,11759.0,194.5004,194.8987,194.4341,194.7185,11759.0
2019-03-27 12:50:00,205.34,205.47,205.15,205.15,10073.0,194.7091,194.8323,194.5289,194.5289,10073.0
2019-03-27 13:00:00,205.14,205.14,204.94,204.94,9574.0,194.5194,194.5194,194.3298,194.3298,9574.0
2019-03-27 13:10:00,204.95,205.62,204.95,205.53,47300.0,194.3393,194.9746,194.3393,194.8892,47300.0
2019-03-27 13:20:00,205.57,205.7,205.48,205.69,5700.0,194.9272,195.0504,194.8418,195.0409,5700.0
2019-03-27 13:30:00,205.7,205.7,205.48,205.57,6173.0,195.0504,195.0504,194.8418,194.9272,6173.0
2019-03-27 13:40:00,205.5,205.8,205.5,205.69,3805.0,194.8608,195.1452,194.8608,195.0409,3805.0
2019-03-27 13:50:00,205.67,205.81,205.62,205.68,5328.0,195.022,195.1547,194.9746,195.0315,5328.0
2019-03-27 14:00:00,205.69,205.82,205.57,205.71,7811.0,195.0409,195.1642,194.9272,195.0599,7811.0
2019-03-27 14:10:00,205.71,205.87,205.64,205.67,6040.0,195.0599,195.2116,194.9935,195.022,6040.0
2019-03-27 14:20:00,205.62,205.75,205.53,205.72,6911.0,194.9746,195.0978,194.8892,195.0694,6911.0
2019-03-27 14:30:00,205.66,205.88,205.33,205.38,10528.0,195.0125,195.2211,194.6996,194.747,10528.0
2019-03-27 14:40:00,205.4,205.42,205.21,205.27,4520.0,194.766,194.7849,194.5858,194.6427,4520.0
2019-03-27 14:50:00,205.35,205.5,205.2,205.25,8265.0,194.7185,194.8608,194.5763,194.6237,8265.0
2019-03-27 15:00:00,205.34,205.37,205.17,205.22,20361.0,194.7091,194.7375,194.5479,194.5953,20361.0
2019-03-27 15:10:00,205.28,205.42,205.24,205.37,10486.0,194.6522,194.7849,194.6142,194.7375,10486.0
2019-03-27 15:20:00,205.38,205.54,205.28,205.54,9830.0,194.747,194.8987,194.6522,194.8987,9830.0
2019-03-27 15:30:00,205.61,205.93,205.58,205.79,19548.0,194.9651,195.2685,194.9366,195.1358,19548.0
2019-03-27 15:40:00,205.78,205.8,205.6,205.73,61948.0,195.1263,195.1452,194.9556,195.0789,61948.0
2019-03-27 15:50:00,205.74,205.78,205.0,205.18,83989.0,195.0883,195.1263,194.3867,194.5573,83989.0
2019-03-28 09:30:00,205.88,206.23,205.5,206.15,21425.0,195.2211,195.553,194.8608,195.4771,21425.0
2019-03-28 09:40:00,206.15,206.78,206.02,206.5,68089.0,195.4771,196.0745,195.3539,195.809,68089.0
2019-03-28 09:50:00,206.51,206.62,206.31,206.6,10878.0,195.8185,195.9228,195.6288,195.9038,10878.0
2019-03-28 10:00:00,206.69,207.31,206.6,207.25,21457.0,195.9892,196.5771,195.9038,196.5202,21457.0
2019-03-28 10:10:00,207.24,207.43,207.21,207.4,9937.0,196.5107,196.6909,196.4822,196.6624,9937.0
2019-03-28 10:20:00,207.48,207.54,207.29,207.36,5458.0,196.7383,196.7952,196.5581,196.6245,5458.0
2019-03-28 10:30:00,207.38,207.75,207.36,207.65,22820.0,196.6434,196.9943,196.6245,196.8995,22820.0
2019-03-28 10:40:00,207.66,207.91,207.65,207.78,9877.0,196.9089,197.146,196.8995,197.0227,9877.0
2019-03-28 10:50:00,207.8,207.85,207.64,207.69,6514.0,197.0417,197.0891,196.89,196.9374,6514.0
2019-03-28 11:00:00,207.64,207.78,207.45,207.77,31464.0,196.89,197.0227,196.7098,197.0133,31464.0
2019-03-28 11:10:00,207.78,207.92,207.72,207.75,9000.0,197.0227,197.1555,196.9658,196.9943,9000.0
2019-03-28 11:20:00,207.67,207.82,207.27,207.37,27065.0,196.9184,197.0607,196.5391,196.634,27065.0
2019-03-28 11:30:00,207.27,207.27,206.95,207.01,14112.0,196.5391,196.5391,196.2357,196.2926,14112.0
2019-03-28 11:40:00,206.96,207.25,206.81,207.22,20961.0,196.2452,196.5202,196.103,196.4917,20961.0
2019-03-28 11:50:00,207.22,207.38,207.08,207.24,6194.0,196.4917,196.6434,196.359,196.5107,6194.0
2019-03-28 12:00:00,207.23,207.47,207.23,207.36,6511.0,196.5012,196.7288,196.5012,196.6245,6511.0
2019-03-28 12:10:00,207.32,207.32,207.17,207.2,3934.0,196.5865,196.5865,196.4443,196.4728,3934.0
2019-03-28 12:20:00,207.24,207.47,207.24,207.41,6973.0,196.5107,196.7288,196.5107,196.6719,6973.0
2019-03-28 12:30:00,207.39,207.4,207.27,207.38,3470.0,196.6529,196.6624,196.5391,196.6434,3470.0
2019-03-28 12:40:00,207.24,207.31,206.94,207.12,8398.0,196.5107,196.5771,196.2262,196.3969,8398.0
2019-03-28 12:50:00,207.25,207.34,207.16,207.27,4020.0,196.5202,196.6055,196.4348,196.5391,4020.0
2019-03-28 13:00:00,207.27,207.45,207.21,207.22,4301.0,196.5391,196.7098,196.4822,196.4917,4301.0
2019-03-28 13:10:00,207.24,207.31,207.16,207.23,5612.0,196.5107,196.5771,196.4348,196.5012,5612.0
2019-03-28 13:20:00,207.24,207.4,207.24,207.4,6813.0,196.5107,196.6624,196.5107,196.6624,6813.0
2019-03-28 13:30:00,207.38,207.45,207.24,207.25,26443.0,196.6434,196.7098,196.5107,196.5202,26443.0
2019-03-28 13:40:00,207.24,207.24,207.0,207.15,4275.0,196.5107,196.5107,196.2831,196.4254,4275.0
2019-03-28 13:50:00,207.2,207.35,207.17,207.33,3981.0,196.4728,196.615,196.4443,196.596,3981.0
2019-03-28 14:00:00,207.45,207.45,207.22,207.28,2914.0,196.7098,196.7098,196.4917,196.5486,2914.0
2019-03-28 14:10:00,207.29,207.5,207.25,207.35,4451.0,196.5581,196.7572,196.5202,196.615,4451.0
2019-03-28 14:20:00,207.35,207.48,207.31,207.45,3000.0,196.615,196.7383,196.5771,196.7098,3000.0
2019-03-28 14:30:00,207.41,207.42,207.23,207.41,4006.0,196.6719,196.6814,196.5012,196.6719,4006.0
2019-03-28 14:40:00,207.39,207.51,207.26,207.26,4648.0,196.6529,196.7667,196.5297,196.5297,4648.0
2019-03-28 14:50:00,207.33,207.46,207.27,207.43,4166.0,196.596,196.7193,196.5391,196.6909,4166.0
2019-03-28 15:00:00,207.4,207.71,207.39,207.59,12831.0,196.6624,196.9564,196.6529,196.8426,12831.0
2019-03-28 15:10:00,207.63,207.73,207.38,207.42,8743.0,196.8805,196.9753,196.6434,196.6814,8743.0
2019-03-28 15:20:00,207.4,207.53,207.33,207.42,9731.0,196.6624,196.7857,196.596,196.6814,9731.0
2019-03-28 15:30:00,207.44,207.55,207.3,207.55,14330.0,196.7003,196.8046,196.5676,196.8046,14330.0
2019-03-28 15:40:00,207.54,207.66,207.5,207.51,27525.0,196.7952,196.9089,196.7572,196.7667,27525.0
2019-03-28 15:50:00,207.51,207.77,207.44,207.68,39360.0,196.7667,197.0133,196.7003,196.9279,39360.0
2019-03-29 09:30:00,208.99,209.33,208.08,208.85,25423.0,198.1701,198.4925,197.3072,198.0373,25423.0
2019-03-29 09:40:00,208.97,209.21,208.45,208.62,16651.0,198.1511,198.3787,197.658,197.8192,16651.0
2019-03-29 09:50:00,208.62,208.83,208.54,208.66,16695.0,197.8192,198.0184,197.7434,197.8572,16695.0
2019-03-29 10:00:00,208.71,209.36,208.48,209.36,20087.0,197.9046,198.5209,197.6865,198.5209,20087.0
2019-03-29 10:10:00,209.42,209.69,209.33,209.64,7433.0,198.5778,198.8338,198.4925,198.7864,7433.0
2019-03-29 10:20:00,209.64,209.82,209.45,209.79,5333.0,198.7864,198.9571,198.6063,198.9287,5333.0
2019-03-29 10:30:00,209.79,209.88,209.66,209.66,9342.0,198.9287,199.014,198.8054,198.8054,9342.0
2019-03-29 10:40:00,209.7,209.78,209.47,209.78,27784.0,198.8433,198.9192,198.6252,198.9192,27784.0
2019-03-29 10:50:00,209.75,209.96,209.68,209.9,19912.0,198.8907,199.0899,198.8244,199.033,19912.0
2019-03-29 11:00:00,209.91,210.48,209.91,210.48,21293.0,199.0425,199.5829,199.0425,199.5829,21293.0
2019-03-29 11:10:00,210.47,210.47,210.24,210.37,19624.0,199.5735,199.5735,199.3554,199.4786,19624.0
2019-03-29 11:20:00,210.38,210.48,210.2,210.48,17392.0,199.4881,199.5829,199.3174,199.5829,17392.0
2019-03-29 11:30:00,210.47,210.91,210.34,210.86,21299.0,199.5735,199.9907,199.4502,199.9433,21299.0
2019-03-29 11:40:00,210.87,210.98,210.78,210.88,27132.0,199.9528,200.0571,199.8674,199.9622,27132.0
2019-03-29 11:50:00,210.87,210.98,210.77,210.82,17551.0,199.9528,200.0571,199.8579,199.9053,17551.0
2019-03-29 12:00:00,210.8,210.8,210.64,210.76,17022.0,199.8864,199.8864,199.7347,199.8485,17022.0
2019-03-29 12:10:00,210.81,211.0,210.79,210.91,18631.0,199.8959,200.076,199.8769,199.9907,18631.0
2019-03-29 12:20:00,210.95,211.15,210.95,211.0,13913.0,200.0286,200.2183,200.0286,200.076,13913.0
2019-03-29 12:30:00,210.93,211.17,210.93,211.07,14722.0,200.0097,200.2372,200.0097,200.1424,14722.0
2019-03-29 12:40:00,211.1,211.1,210.7,210.8,13585.0,200.1709,200.1709,199.7916,199.8864,13585.0
2019-03-29 12:50:00,210.83,210.83,210.51,210.71,27204.0,199.9148,199.9148,199.6114,199.801,27204.0
2019-03-29 13:00:00,210.75,210.83,210.71,210.83,10800.0,199.839,199.9148,199.801,199.9148,10800.0
2019-03-29 13:10:00,210.87,210.9,210.74,210.8,16242.0,199.9528,199.9812,199.8295,199.8864,16242.0
2019-03-29 13:20:00,210.82,210.88,210.75,210.81,8850.0,199.9053,199.9622,199.839,199.8959,8850.0
2019-03-29 13:30:00,210.8,210.84,210.72,210.77,9257.0,199.8864,199.9243,199.8105,199.8579,9257.0
2019-03-29 13:40:00,210.78,210.97,210.77,210.9,12185.0,199.8674,200.0476,199.8579,199.9812,12185.0
2019-03-29 13:50:00,210.9,211.0,210.87,210.98,22575.0,199.9812,200.076,199.9528,200.0571,22575.0
2019-03-29 14:00:00,210.98,211.25,210.97,211.23,18152.0,200.0571,200.3131,200.0476,200.2941,18152.0
2019-03-29 14:10:00,211.27,211.27,211.07,211.07,17311.0,200.332,200.332,200.1424,200.1424,17311.0
2019-03-29 14:20:00,211.09,211.19,211.05,211.19,9405.0,200.1614,200.2562,200.1234,200.2562,9405.0
2019-03-29 14:30:00,211.19,211.2,211.07,211.11,10352.0,200.2562,200.2657,200.1424,200.1803,10352.0
2019-03-29 14:40:00,211.09,211.09,210.73,210.83,24656.0,200.1614,200.1614,199.82,199.9148,24656.0
2019-03-29 14:50:00,210.83,211.22,210.79,211.0,12804.0,199.9148,200.2846,199.8769,200.076,12804.0
2019-03-29 15:00:00,211.02,211.26,210.86,210.9,15456.0,200.095,200.3226,199.9433,199.9812,15456.0
2019-03-29 15:10:00,210.92,210.93,210.65,210.68,15186.0,200.0002,200.0097,199.7441,199.7726,15186.0
2019-03-29 15:20:00,210.68,210.72,210.49,210.53,24525.0,199.7726,199.8105,199.5924,199.6304,24525.0
2019-03-29 15:30:00,210.53,210.65,210.26,210.55,43215.0,199.6304,199.7441,199.3743,199.6493,43215.0
2019-03-29 15:40:00,210.6,210.79,210.39,210.44,42254.0,199.6967,199.8769,199.4976,199.545,42254.0
2019-03-29 15:50:00,210.4,210.89,210.28,210.59,108632.0,199.5071,199.9717,199.3933,199.6873,108632.0
2019-04-01 09:30:00,212.02,212.98,211.85,212.47,59113.0,201.0432,201.9535,200.882,201.4699,59113.0
2019-04-01 09:40:00,212.36,212.5,211.87,211.97,45545.0,201.3656,201.4984,200.901,200.9958,45545.0
2019-04-01 09:50:00,211.93,212.12,211.33,212.07,18420.0,200.9579,201.138,200.3889,201.0906,18420.0
2019-04-01 10:00:00,212.31,213.62,212.31,213.42,18056.0,201.3182,202.5604,201.3182,202.3707,18056.0
2019-04-01 10:10:00,213.39,213.42,212.98,213.22,11073.0,202.3423,202.3707,201.9535,202.1811,11073.0
2019-04-01 10:20:00,213.28,213.61,213.06,213.23,10705.0,202.238,202.5509,202.0294,202.1906,10705.0
2019-04-01 10:30:00,213.32,213.33,213.15,213.2,10386.0,202.2759,202.2854,202.1147,202.1621,10386.0
2019-04-01 10:40:00,213.24,213.28,212.92,212.93,15043.0,202.2001,202.238,201.8966,201.9061,15043.0
2019-04-01 10:50:00,212.8,212.83,212.62,212.67,9088.0,201.7828,201.8113,201.6122,201.6596,9088.0
2019-04-01 11:00:00,212.69,212.83,212.45,212.49,21488.0,201.6785,201.8113,201.451,201.4889,21488.0
2019-04-01 11:10:00,212.5,212.72,212.49,212.56,13667.0,201.4984,201.707,201.4889,201.5553,13667.0
2019-04-01 11:20:00,212.57,212.59,212.3,212.34,16044.0,201.5647,201.5837,201.3087,201.3467,16044.0
2019-04-01 11:30:00,212.29,212.45,212.18,212.3,10128.0,201.2992,201.451,201.1949,201.3087,10128.0
2019-04-01 11:40:00,212.3,212.3,212.09,212.09,10703.0,201.3087,201.3087,201.1096,201.1096,10703.0
2019-04-01 11:50:00,212.15,212.15,211.93,211.95,16328.0,201.1665,201.1665,200.9579,200.9768,16328.0
2019-04-01 12:00:00,211.96,211.96,211.61,211.64,22966.0,200.9863,200.9863,200.6544,200.6829,22966.0
2019-04-01 12:10:00,211.66,211.84,211.58,211.72,20936.0,200.7019,200.8725,200.626,200.7588,20936.0
2019-04-01 12:20:00,211.78,212.04,211.76,211.99,4907.0,200.8156,201.0622,200.7967,201.0148,4907.0
2019-04-01 12:30:00,212.03,212.03,211.87,212.03,11395.0,201.0527,201.0527,200.901,201.0527,11395.0
2019-04-01 12:40:00,212.13,212.33,212.05,212.06,6250.0,201.1475,201.3372,201.0717,201.0811,6250.0
2019-04-01 12:50:00,212.06,212.31,212.05,212.27,6140.0,201.0811,201.3182,201.0717,201.2803,6140.0
2019-04-01 13:00:00,212.28,212.34,212.19,212.34,5268.0,201.2898,201.3467,201.2044,201.3467,5268.0
2019-04-01 13:10:00,212.36,212.36,212.04,212.31,7600.0,201.3656,201.3656,201.0622,201.3182,7600.0
2019-04-01 13:20:00,212.26,212.31,212.19,212.29,4113.0,201.2708,201.3182,201.2044,201.2992,4113.0
2019-04-01 13:30:00,212.28,212.57,212.22,212.57,8058.0,201.2898,201.5647,201.2329,201.5647,8058.0
2019-04-01 13:40:00,212.68,212.78,212.54,212.55,8625.0,201.669,201.7639,201.5363,201.5458,8625.0
2019-04-01 13:50:00,212.57,212.6,212.47,212.52,10907.0,201.5647,201.5932,201.4699,201.5173,10907.0
2019-04-01 14:00:00,212.52,212.71,212.52,212.65,14974.0,201.5173,201.6975,201.5173,201.6406,14974.0
2019-04-01 14:10:00,212.65,212.65,212.28,212.31,8791.0,201.6406,201.6406,201.2898,201.3182,8791.0
2019-04-01 14:20:00,212.28,212.33,212.12,212.16,9080.0,201.2898,201.3372,201.138,201.176,9080.0
2019-04-01 14:30:00,212.19,212.31,212.13,212.23,6610.0,201.2044,201.3182,201.1475,201.2423,6610.0
2019-04-01 14:40:00,212.23,212.25,212.09,212.1,22768.0,201.2423,201.2613,201.1096,201.1191,22768.0
2019-04-01 14:50:00,212.09,212.4,212.08,212.31,34325.0,201.1096,201.4035,201.1001,201.3182,34325.0
2019-04-01 15:00:00,212.29,212.44,212.23,212.34,21151.0,201.2992,201.4415,201.2423,201.3467,21151.0
2019-04-01 15:10:00,212.34,212.59,212.26,212.55,10394.0,201.3467,201.5837,201.2708,201.5458,10394.0
2019-04-01 15:20:00,212.54,212.54,212.28,212.43,15949.0,201.5363,201.5363,201.2898,201.432,15949.0
2019-04-01 15:30:00,212.49,212.66,212.35,212.65,27438.0,201.4889,201.6501,201.3561,201.6406,27438.0
2019-04-01 15:40:00,212.66,212.81,212.55,212.79,30697.0,201.6501,201.7923,201.5458,201.7734,30697.0
2019-04-01 15:50:00,212.81,213.05,212.78,212.88,83664.0,201.7923,202.0199,201.7639,201.8587,83664.0
2019-04-02 09:30:00,213.01,213.08,211.91,212.0,27868.0,201.982,202.0483,200.9389,201.0243,27868.0
2019-04-02 09:40:00,212.04,212.43,212.01,212.28,14484.0,201.0622,201.432,201.0337,201.2898,14484.0
2019-04-02 09:50:00,212.18,212.18,210.16,210.63,40859.0,201.1949,201.1949,199.2795,199.7252,40859.0
2019-04-02 10:00:00,210.76,212.11,210.75,212.03,21237.0,199.8485,201.1286,199.839,201.0527,21237.0
2019-04-02 10:10:00,212.06,212.29,211.9,212.13,12033.0,201.0811,201.2992,200.9294,201.1475,12033.0
2019-04-02 10:20:00,212.07,212.13,211.86,212.07,11110.0,201.0906,201.1475,200.8915,201.0906,11110.0
2019-04-02 10:30:00,212.09,212.14,211.73,211.74,6827.0,201.1096,201.157,200.7682,200.7777,6827.0
2019-04-02 10:40:00,211.78,211.82,211.56,211.62,7728.0,200.8156,200.8536,200.607,200.6639,7728.0
2019-04-02 10:50:00,211.57,212.14,211.57,211.88,13602.0,200.6165,201.157,200.6165,200.9105,13602.0
2019-04-02 11:00:00,211.9,211.97,211.48,211.55,9602.0,200.9294,200.9958,200.5312,200.5976,9602.0
2019-04-02 11:10:00,211.47,211.64,211.4,211.64,7781.0,200.5217,200.6829,200.4553,200.6829,7781.0
2019-04-02 11:20:00,211.67,211.79,211.6,211.72,6800.0,200.7113,200.8251,200.645,200.7588,6800.0
2019-04-02 11:30:00,211.7,211.77,211.37,211.37,8306.0,200.7398,200.8062,200.4269,200.4269,8306.0
2019-04-02 11:40:00,211.4,211.64,211.3,211.58,4942.0,200.4553,200.6829,200.3605,200.626,4942.0
2019-04-02 11:50:00,211.58,211.75,211.57,211.57,6059.0,200.626,200.7872,200.6165,200.6165,6059.0
2019-04-02 12:00:00,211.57,211.63,211.51,211.54,9365.0,200.6165,200.6734,200.5596,200.5881,9365.0
2019-04-02 12:10:00,211.56,211.64,211.51,211.61,6041.0,200.607,200.6829,200.5596,200.6544,6041.0
2019-04-02 12:20:00,211.64,211.64,211.43,211.51,7500.0,200.6829,200.6829,200.4838,200.5596,7500.0
2019-04-02 12:30:00,211.52,211.8,211.51,211.74,10235.0,200.5691,200.8346,200.5596,200.7777,10235.0
2019-04-02 12:40:00,211.78,211.93,211.72,211.92,5428.0,200.8156,200.9579,200.7588,200.9484,5428.0
2019-04-02 12:50:00,211.97,212.09,211.94,212.07,3401.0,200.9958,201.1096,200.9674,201.0906,3401.0
2019-04-02 13:00:00,212.07,212.43,212.04,212.43,8584.0,201.0906,201.432,201.0622,201.432,8584.0
2019-04-02 13:10:00,212.4,212.72,212.31,212.54,17530.0,201.4035,201.707,201.3182,201.5363,17530.0
2019-04-02 13:20:00,212.54,212.7,212.35,212.42,5969.0,201.5363,201.688,201.3561,201.4225,5969.0
2019-04-02 13:30:00,212.4,212.53,212.3,212.53,6060.0,201.4035,201.5268,201.3087,201.5268,6060.0
2019-04-02 13:40:00,212.58,212.78,212.58,212.76,6153.0,201.5742,201.7639,201.5742,201.7449,6153.0
2019-04-02 13:50:00,212.74,212.8,212.58,212.61,6551.0,201.7259,201.7828,201.5742,201.6027,6551.0
2019-04-02 14:00:00,212.61,212.8,212.55,212.8,6119.0,201.6027,201.7828,201.5458,201.7828,6119.0
2019-04-02 14:10:00,212.84,212.94,212.84,212.94,5898.0,201.8208,201.9156,201.8208,201.9156,5898.0
2019-04-02 14:20:00,212.96,212.99,212.83,212.87,7152.0,201.9346,201.963,201.8113,201.8492,7152.0
2019-04-02 14:30:00,212.89,213.08,212.8,212.8,7774.0,201.8682,202.0483,201.7828,201.7828,7774.0
2019-04-02 14:40:00,212.8,212.99,212.78,212.89,6177.0,201.7828,201.963,201.7639,201.8682,6177.0
2019-04-02 14:50:00,212.9,212.96,212.7,212.86,11159.0,201.8777,201.9346,201.688,201.8397,11159.0
2019-04-02 15:00:00,212.9,213.17,212.89,213.17,8249.0,201.8777,202.1337,201.8682,202.1337,8249.0
2019-04-02 15:10:00,213.13,213.3,213.11,213.25,11199.0,202.0958,202.257,202.0768,202.2095,11199.0
2019-04-02 15:20:00,213.23,213.5,213.23,213.31,14393.0,202.1906,202.4466,202.1906,202.2664,14393.0
2019-04-02 15:30:00,213.31,213.5,213.24,213.47,14012.0,202.2664,202.4466,202.2001,202.4181,14012.0
2019-04-02 15:40:00,213.47,213.49,213.34,213.44,17944.0,202.4181,202.4371,202.2949,202.3897,17944.0
2019-04-02 15:50:00,213.44,213.47,213.22,213.22,38275.0,202.3897,202.4181,202.1811,202.1811,38275.0
2019-04-03 09:30:00,214.5,214.66,213.84,213.84,26027.0,203.3948,203.5465,202.769,202.769,26027.0
2019-04-03 09:40:00,213.99,214.45,213.99,214.26,6318.0,202.9112,203.3474,202.9112,203.1672,6318.0
2019-04-03 09:50:00,214.26,214.36,213.8,213.84,28258.0,203.1672,203.2621,202.7311,202.769,28258.0
2019-04-03 10:00:00,213.8,213.84,213.29,213.61,17374.0,202.7311,202.769,202.2475,202.5509,17374.0
2019-04-03 10:10:00,213.65,214.17,213.63,214.16,12457.0,202.5888,203.0819,202.5699,203.0724,12457.0
2019-04-03 10:20:00,214.24,214.33,214.18,214.33,10642.0,203.1483,203.2336,203.0914,203.2336,10642.0
2019-04-03 10:30:00,214.34,214.59,214.27,214.57,11779.0,203.2431,203.4802,203.1767,203.4612,11779.0
2019-04-03 10:40:00,214.61,214.61,214.28,214.41,7735.0,203.4991,203.4991,203.1862,203.3095,7735.0
2019-04-03 10:50:00,214.39,214.77,214.35,214.7,9568.0,203.2905,203.6508,203.2526,203.5845,9568.0
2019-04-03 11:00:00,214.75,214.93,214.74,214.87,11213.0,203.6319,203.8026,203.6224,203.7457,11213.0
2019-04-03 11:10:00,214.93,214.93,214.76,214.83,12015.0,203.8026,203.8026,203.6414,203.7077,12015.0
2019-04-03 11:20:00,214.82,214.83,214.6,214.78,12210.0,203.6983,203.7077,203.4896,203.6603,12210.0
2019-04-03 11:30:00,214.77,214.77,214.5,214.5,10491.0,203.6508,203.6508,203.3948,203.3948,10491.0
2019-04-03 11:40:00,214.52,214.56,214.3,214.45,8413.0,203.4138,203.4517,203.2052,203.3474,8413.0
2019-04-03 11:50:00,214.46,214.48,214.27,214.31,11384.0,203.3569,203.3759,203.1767,203.2147,11384.0
2019-04-03 12:00:00,214.34,214.36,214.25,214.36,13140.0,203.2431,203.2621,203.1578,203.2621,13140.0
2019-04-03 12:10:00,214.38,214.44,214.25,214.35,14171.0,203.281,203.3379,203.1578,203.2526,14171.0
2019-04-03 12:20:00,214.37,214.37,214.15,214.15,10032.0,203.2716,203.2716,203.0629,203.0629,10032.0
2019-04-03 12:30:00,214.14,214.21,214.08,214.18,7338.0,203.0535,203.1198,202.9966,203.0914,7338.0
2019-04-03 12:40:00,214.19,214.25,214.09,214.11,8233.0,203.1009,203.1578,203.0061,203.025,8233.0
2019-04-03 12:50:00,214.09,214.11,214.02,214.09,4220.0,203.0061,203.025,202.9397,203.0061,4220.0
2019-04-03 13:00:00,214.1,214.38,214.08,214.27,7601.0,203.0155,203.281,202.9966,203.1767,7601.0
2019-04-03 13:10:00,214.25,214.28,214.12,214.21,7139.0,203.1578,203.1862,203.0345,203.1198,7139.0
2019-04-03 13:20:00,214.21,214.21,214.03,214.04,7902.0,203.1198,203.1198,202.9492,202.9586,7902.0
2019-04-03 13:30:00,214.04,214.05,213.91,213.91,7532.0,202.9586,202.9681,202.8354,202.8354,7532.0
2019-04-03 13:40:00,213.92,213.92,213.62,213.65,8472.0,202.8449,202.8449,202.5604,202.5888,8472.0
2019-04-03 13:50:00,213.6,213.6,213.3,213.38,6095.0,202.5414,202.5414,202.257,202.3328,6095.0
2019-04-03 14:00:00,213.36,213.53,213.27,213.46,9527.0,202.3138,202.475,202.2285,202.4087,9527.0
2019-04-03 14:10:00,213.49,213.49,213.25,213.33,7108.0,202.4371,202.4371,202.2095,202.2854,7108.0
2019-04-03 14:20:00,213.38,213.58,213.37,213.49,6507.0,202.3328,202.5225,202.3233,202.4371,6507.0
2019-04-03 14:30:00,213.47,213.47,213.21,213.22,9203.0,202.4181,202.4181,202.1716,202.1811,9203.0
2019-04-03 14:40:00,213.18,213.39,213.14,213.31,7560.0,202.1432,202.3423,202.1052,202.2664,7560.0
2019-04-03 14:50:00,213.33,213.51,213.24,213.33,9023.0,202.2854,202.4561,202.2001,202.2854,9023.0
2019-04-03 15:00:00,213.3,213.39,213.27,213.27,9724.0,202.257,202.3423,202.2285,202.2285,9724.0
2019-04-03 15:10:00,213.24,213.24,213.09,213.14,16761.0,202.2001,202.2001,202.0578,202.1052,16761.0
2019-04-03 15:20:00,213.1,213.36,213.0,213.36,13728.0,202.0673,202.3138,201.9725,202.3138,13728.0
2019-04-03 15:30:00,213.32,213.44,213.22,213.26,18020.0,202.2759,202.3897,202.1811,202.219,18020.0
2019-04-03 15:40:00,213.26,213.38,213.21,213.32,25353.0,202.219,202.3328,202.1716,202.2759,25353.0
2019-04-03 15:50:00,213.34,213.72,213.32,213.54,54172.0,202.2949,202.6552,202.2759,202.4845,54172.0
2019-04-04 09:30:00,214.01,214.27,213.06,213.33,17415.0,202.9302,203.1767,202.0294,202.2854,17415.0
2019-04-04 09:40:00,213.34,213.56,213.19,213.34,16400.0,202.2949,202.5035,202.1526,202.2949,16400.0
2019-04-04 09:50:00,213.33,213.53,213.11,213.48,18166.0,202.2854,202.475,202.0768,202.4276,18166.0
2019-04-04 10:00:00,213.54,213.75,213.39,213.47,8093.0,202.4845,202.6837,202.3423,202.4181,8093.0
2019-04-04 10:10:00,213.41,213.79,213.36,213.78,13425.0,202.3613,202.7216,202.3138,202.7121,13425.0
2019-04-04 10:20:00,213.8,213.83,213.41,213.44,5865.0,202.7311,202.7595,202.3613,202.3897,5865.0
2019-04-04 10:30:00,213.35,213.62,213.29,213.54,15724.0,202.3044,202.5604,202.2475,202.4845,15724.0
2019-04-04 10:40:00,213.51,213.78,213.41,213.75,22060.0,202.4561,202.7121,202.3613,202.6837,22060.0
2019-04-04 10:50:00,213.79,214.0,213.78,213.84,8490.0,202.7216,202.9207,202.7121,202.769,8490.0
2019-04-04 11:00:00,213.76,214.07,213.68,214.06,5365.0,202.6931,202.9871,202.6173,202.9776,5365.0
2019-04-04 11:10:00,214.05,214.07,213.64,213.64,4033.0,202.9681,202.9871,202.5793,202.5793,4033.0
2019-04-04 11:20:00,213.63,213.82,213.48,213.74,2300.0,202.5699,202.75,202.4276,202.6742,2300.0
2019-04-04 11:30:00,213.73,213.73,213.41,213.56,6475.0,202.6647,202.6647,202.3613,202.5035,6475.0
2019-04-04 11:40:00,213.52,213.52,213.26,213.29,2500.0,202.4656,202.4656,202.219,202.2475,2500.0
2019-04-04 11:50:00,213.25,213.26,213.02,213.04,4391.0,202.2095,202.219,201.9914,202.0104,4391.0
2019-04-04 12:00:00,213.04,213.15,212.92,213.12,5990.0,202.0104,202.1147,201.8966,202.0863,5990.0
2019-04-04 12:10:00,213.05,213.17,212.71,212.86,5360.0,202.0199,202.1337,201.6975,201.8397,5360.0
2019-04-04 12:20:00,213.01,213.05,212.76,212.76,6501.0,201.982,202.0199,201.7449,201.7449,6501.0
2019-04-04 12:30:00,212.76,212.89,212.72,212.78,5065.0,201.7449,201.8682,201.707,201.7639,5065.0
2019-04-04 12:40:00,212.84,212.92,212.59,212.74,6506.0,201.8208,201.8966,201.5837,201.7259,6506.0
2019-04-04 12:50:00,212.71,212.93,212.7,212.86,15112.0,201.6975,201.9061,201.688,201.8397,15112.0
2019-04-04 13:00:00,212.87,212.88,212.73,212.76,4700.0,201.8492,201.8587,201.7165,201.7449,4700.0
2019-04-04 13:10:00,212.78,212.84,212.6,212.68,3700.0,201.7639,201.8208,201.5932,201.669,3700.0
2019-04-04 13:20:00,212.74,212.84,212.61,212.65,16326.0,201.7259,201.8208,201.6027,201.6406,16326.0
2019-04-04 13:30:00,212.65,212.72,212.52,212.56,3703.0,201.6406,201.707,201.5173,201.5553,3703.0
2019-04-04 13:40:00,212.58,212.74,212.5,212.7,5318.0,201.5742,201.7259,201.4984,201.688,5318.0
2019-04-04 13:50:00,212.68,212.69,212.59,212.6,5600.0,201.669,201.6785,201.5837,201.5932,5600.0
2019-04-04 14:00:00,212.59,212.73,212.58,212.62,6100.0,201.5837,201.7165,201.5742,201.6122,6100.0
2019-04-04 14:10:00,212.65,212.71,212.56,212.68,21848.0,201.6406,201.6975,201.5553,201.669,21848.0
2019-04-04 14:20:00,212.71,212.87,212.68,212.8,13806.0,201.6975,201.8492,201.669,201.7828,13806.0
2019-04-04 14:30:00,212.83,212.86,212.78,212.86,6544.0,201.8113,201.8397,201.7639,201.8397,6544.0
2019-04-04 14:40:00,212.86,212.95,212.79,212.86,12612.0,201.8397,201.9251,201.7734,201.8397,12612.0
2019-04-04 14:50:00,212.86,213.0,212.82,212.87,24281.0,201.8397,201.9725,201.8018,201.8492,24281.0
2019-04-04 15:00:00,212.88,212.9,212.59,212.59,6603.0,201.8587,201.8777,201.5837,201.5837,6603.0
2019-04-04 15:10:00,212.62,212.65,212.55,212.63,7018.0,201.6122,201.6406,201.5458,201.6216,7018.0
2019-04-04 15:20:00,212.63,212.63,212.46,212.47,9851.0,201.6216,201.6216,201.4604,201.4699,9851.0
2019-04-04 15:30:00,212.48,212.78,212.46,212.56,22995.0,201.4794,201.7639,201.4604,201.5553,22995.0
2019-04-04 15:40:00,212.56,212.6,212.49,212.57,11150.0,201.5553,201.5932,201.4889,201.5647,11150.0
2019-04-04 15:50:00,212.58,212.89,212.56,212.69,28115.0,201.5742,201.8682,201.5553,201.6785,28115.0
2019-04-05 09:30:00,213.6,214.65,213.07,214.64,22049.0,202.5414,203.5371,202.0389,203.5276,22049.0
2019-04-05 09:40:00,214.65,214.85,214.39,214.82,38022.0,203.5371,203.7267,203.2905,203.6983,38022.0
2019-04-05 09:50:00,214.79,214.99,214.61,214.86,14728.0,203.6698,203.8595,203.4991,203.7362,14728.0
2019-04-05 10:00:00,214.86,214.94,214.62,214.63,9708.0,203.7362,203.812,203.5086,203.5181,9708.0
2019-04-05 10:10:00,214.63,214.68,213.96,214.04,14836.0,203.5181,203.5655,202.8828,202.9586,14836.0
2019-04-05 10:20:00,214.05,214.16,213.9,213.94,9200.0,202.9681,203.0724,202.8259,202.8638,9200.0
2019-04-05 10:30:00,214.01,214.36,214.01,214.15,5652.0,202.9302,203.2621,202.9302,203.0629,5652.0
2019-04-05 10:40:00,214.22,214.28,214.05,214.11,5100.0,203.1293,203.1862,202.9681,203.025,5100.0
2019-04-05 10:50:00,214.07,214.4,214.07,214.22,4500.0,202.9871,203.3,202.9871,203.1293,4500.0
2019-04-05 11:00:00,214.24,214.38,214.07,214.22,6971.0,203.1483,203.281,202.9871,203.1293,6971.0
2019-04-05 11:10:00,214.15,214.22,214.0,214.0,5558.0,203.0629,203.1293,202.9207,202.9207,5558.0
2019-04-05 11:20:00,214.01,214.05,213.74,213.77,14900.0,202.9302,202.9681,202.6742,202.7026,14900.0
2019-04-05 11:30:00,213.76,213.83,213.59,213.83,8527.0,202.6931,202.7595,202.5319,202.7595,8527.0
2019-04-05 11:40:00,213.84,213.89,213.55,213.56,6967.0,202.769,202.8164,202.494,202.5035,6967.0
2019-04-05 11:50:00,213.56,213.78,213.45,213.48,14496.0,202.5035,202.7121,202.3992,202.4276,14496.0
2019-04-05 12:00:00,213.43,213.55,213.35,213.45,13392.0,202.3802,202.494,202.3044,202.3992,13392.0
2019-04-05 12:10:00,213.42,213.48,213.3,213.42,7401.0,202.3707,202.4276,202.257,202.3707,7401.0
2019-04-05 12:20:00,213.45,213.6,213.42,213.58,6158.0,202.3992,202.5414,202.3707,202.5225,6158.0
2019-04-05 12:30:00,213.55,213.61,213.37,213.38,7100.0,202.494,202.5509,202.3233,202.3328,7100.0
2019-04-05 12:40:00,213.37,213.58,213.37,213.47,8408.0,202.3233,202.5225,202.3233,202.4181,8408.0
2019-04-05 12:50:00,213.55,213.66,213.55,213.66,3900.0,202.494,202.5983,202.494,202.5983,3900.0
2019-04-05 13:00:00,213.67,213.79,213.67,213.79,4289.0,202.6078,202.7216,202.6078,202.7216,4289.0
2019-04-05 13:10:00,213.79,213.88,213.74,213.77,5543.0,202.7216,202.8069,202.6742,202.7026,5543.0
2019-04-05 13:20:00,213.77,213.81,213.58,213.66,13016.0,202.7026,202.7405,202.5225,202.5983,13016.0
2019-04-05 13:30:00,213.71,213.79,213.69,213.78,4800.0,202.6457,202.7216,202.6268,202.7121,4800.0
2019-04-05 13:40:00,213.79,213.94,213.79,213.84,3013.0,202.7216,202.8638,202.7216,202.769,3013.0
2019-04-05 13:50:00,213.86,213.86,213.66,213.74,13489.0,202.788,202.788,202.5983,202.6742,13489.0
2019-04-05 14:00:00,213.74,213.79,213.68,213.76,8861.0,202.6742,202.7216,202.6173,202.6931,8861.0
2019-04-05 14:10:00,213.77,213.78,213.55,213.58,18987.0,202.7026,202.7121,202.494,202.5225,18987.0
2019-04-05 14:20:00,213.56,213.6,213.47,213.56,9452.0,202.5035,202.5414,202.4181,202.5035,9452.0
2019-04-05 14:30:00,213.54,213.73,213.54,213.73,8224.0,202.4845,202.6647,202.4845,202.6647,8224.0
2019-04-05 14:40:00,213.71,213.8,213.67,213.76,8800.0,202.6457,202.7311,202.6078,202.6931,8800.0
2019-04-05 14:50:00,213.79,214.12,213.76,214.06,9207.0,202.7216,203.0345,202.6931,202.9776,9207.0
2019-04-05 15:00:00,214.02,214.04,213.84,213.86,15046.0,202.9397,202.9586,202.769,202.788,15046.0
2019-04-05 15:10:00,213.86,214.06,213.81,214.05,15400.0,202.788,202.9776,202.7405,202.9681,15400.0
2019-04-05 15:20:00,214.08,214.24,214.08,214.17,12789.0,202.9966,203.1483,202.9966,203.0819,12789.0
2019-04-05 15:30:00,214.15,214.36,214.15,214.28,17911.0,203.0629,203.2621,203.0629,203.1862,17911.0
2019-04-05 15:40:00,214.28,214.46,214.23,214.41,33272.0,203.1862,203.3569,203.1388,203.3095,33272.0
2019-04-05 15:50:00,214.41,214.6,214.17,214.53,72044.0,203.3095,203.4896,203.0819,203.4233,72044.0
2019-04-08 09:30:00,214.29,214.5,213.2,213.2,14197.0,203.1957,203.3948,202.1621,202.1621,14197.0
2019-04-08 09:40:00,213.41,213.6,213.23,213.32,3369.0,202.3613,202.5414,202.1906,202.2759,3369.0
2019-04-08 09:50:00,213.33,213.6,213.25,213.38,9088.0,202.2854,202.5414,202.2095,202.3328,9088.0
2019-04-08 10:00:00,213.26,213.3,212.7,212.99,11594.0,202.219,202.257,201.688,201.963,11594.0
2019-04-08 10:10:00,213.0,213.4,212.96,213.36,7114.0,201.9725,202.3518,201.9346,202.3138,7114.0
2019-04-08 10:20:00,213.39,213.43,213.26,213.36,4800.0,202.3423,202.3802,202.219,202.3138,4800.0
2019-04-08 10:30:00,213.41,213.59,213.29,213.37,6558.0,202.3613,202.5319,202.2475,202.3233,6558.0
2019-04-08 10:40:00,213.36,213.59,213.31,213.44,3100.0,202.3138,202.5319,202.2664,202.3897,3100.0
2019-04-08 10:50:00,213.53,213.66,213.5,213.5,3103.0,202.475,202.5983,202.4466,202.4466,3103.0
2019-04-08 11:00:00,213.51,213.85,213.46,213.66,6685.0,202.4561,202.7785,202.4087,202.5983,6685.0
2019-04-08 11:10:00,213.65,213.7,213.53,213.53,1540.0,202.5888,202.6362,202.475,202.475,1540.0
2019-04-08 11:20:00,213.64,213.8,213.53,213.78,4753.0,202.5793,202.7311,202.475,202.7121,4753.0
2019-04-08 11:30:00,213.78,214.07,213.76,213.94,3053.0,202.7121,202.9871,202.6931,202.8638,3053.0
2019-04-08 11:40:00,213.99,214.03,213.63,213.73,4661.0,202.9112,202.9492,202.5699,202.6647,4661.0
2019-04-08 11:50:00,213.66,213.83,213.6,213.82,4243.0,202.5983,202.7595,202.5414,202.75,4243.0
2019-04-08 12:00:00,213.87,213.91,213.57,213.57,3174.0,202.7974,202.8354,202.513,202.513,3174.0
2019-04-08 12:10:00,213.56,213.66,213.52,213.64,3400.0,202.5035,202.5983,202.4656,202.5793,3400.0
2019-04-08 12:20:00,213.59,213.65,213.55,213.65,2234.0,202.5319,202.5888,202.494,202.5888,2234.0
2019-04-08 12:30:00,213.68,213.84,213.67,213.77,7892.0,202.6173,202.769,202.6078,202.7026,7892.0
2019-04-08 12:40:00,213.81,213.81,213.59,213.59,2903.0,202.7405,202.7405,202.5319,202.5319,2903.0
2019-04-08 12:50:00,213.62,213.73,213.58,213.59,8090.0,202.5604,202.6647,202.5225,202.5319,8090.0
2019-04-08 13:00:00,213.6,213.66,213.55,213.62,10321.0,202.5414,202.5983,202.494,202.5604,10321.0
2019-04-08 13:10:00,213.61,213.74,213.53,213.53,12291.0,202.5509,202.6742,202.475,202.475,12291.0
2019-04-08 13:20:00,213.6,213.68,213.53,213.65,5278.0,202.5414,202.6173,202.475,202.5888,5278.0
2019-04-08 13:30:00,213.65,213.65,213.44,213.44,11462.0,202.5888,202.5888,202.3897,202.3897,11462.0
2019-04-08 13:40:00,213.45,213.47,213.3,213.32,7327.0,202.3992,202.4181,202.257,202.2759,7327.0
2019-04-08 13:50:00,213.35,213.51,213.33,213.39,9070.0,202.3044,202.4561,202.2854,202.3423,9070.0
2019-04-08 14:00:00,213.43,213.64,213.4,213.58,8980.0,202.3802,202.5793,202.3518,202.5225,8980.0
2019-04-08 14:10:00,213.59,213.6,213.5,213.5,6028.0,202.5319,202.5414,202.4466,202.4466,6028.0
2019-04-08 14:20:00,213.49,213.52,213.4,213.47,7346.0,202.4371,202.4656,202.3518,202.4181,7346.0
2019-04-08 14:30:00,213.49,213.5,213.38,213.38,8164.0,202.4371,202.4466,202.3328,202.3328,8164.0
2019-04-08 14:40:00,213.4,213.41,213.21,213.21,7472.0,202.3518,202.3613,202.1716,202.1716,7472.0
2019-04-08 14:50:00,213.23,213.28,213.17,213.21,7863.0,202.1906,202.238,202.1337,202.1716,7863.0
2019-04-08 15:00:00,213.22,213.44,213.2,213.4,8203.0,202.1811,202.3897,202.1621,202.3518,8203.0
2019-04-08 15:10:00,213.43,213.48,213.38,213.41,9384.0,202.3802,202.4276,202.3328,202.3613,9384.0
2019-04-08 15:20:00,213.43,213.45,213.33,213.41,14544.0,202.3802,202.3992,202.2854,202.3613,14544.0
2019-04-08 15:30:00,213.36,213.47,213.31,213.34,30374.0,202.3138,202.4181,202.2664,202.2949,30374.0
2019-04-08 15:40:00,213.33,213.49,213.3,213.31,19189.0,202.2854,202.4371,202.257,202.2664,19189.0
2019-04-08 15:50:00,213.33,213.69,213.33,213.65,60577.0,202.2854,202.6268,202.2854,202.5888,60577.0
2019-04-09 09:30:00,212.42,212.74,212.01,212.42,30762.0,201.4225,201.7259,201.0337,201.4225,30762.0
2019-04-09 09:40:00,212.46,212.53,212.25,212.25,8435.0,201.4604,201.5268,201.2613,201.2613,8435.0
2019-04-09 09:50:00,212.28,212.68,212.26,212.61,12134.0,201.2898,201.669,201.2708,201.6027,12134.0
2019-04-09 10:00:00,212.61,213.03,212.6,213.01,19066.0,201.6027,202.0009,201.5932,201.982,19066.0
2019-04-09 10:10:00,212.97,213.63,212.89,213.59,23654.0,201.944,202.5699,201.8682,202.5319,23654.0
2019-04-09 10:20:00,213.56,214.05,213.5,213.92,19051.0,202.5035,202.9681,202.4466,202.8449,19051.0
2019-04-09 10:30:00,213.97,214.23,213.95,214.21,21259.0,202.8923,203.1388,202.8733,203.1198,21259.0
2019-04-09 10:40:00,214.23,214.31,213.81,213.97,18061.0,203.1388,203.2147,202.7405,202.8923,18061.0
2019-04-09 10:50:00,214.01,214.32,213.93,214.32,30156.0,202.9302,203.2241,202.8543,203.2241,30156.0
2019-04-09 11:00:00,214.38,214.67,214.37,214.58,9464.0,203.281,203.556,203.2716,203.4707,9464.0
2019-04-09 11:10:00,214.59,214.78,214.47,214.49,12960.0,203.4802,203.6603,203.3664,203.3853,12960.0
2019-04-09 11:20:00,214.48,214.55,214.17,214.22,10745.0,203.3759,203.4422,203.0819,203.1293,10745.0
2019-04-09 11:30:00,214.24,214.43,214.1,214.21,10019.0,203.1483,203.3284,203.0155,203.1198,10019.0
2019-04-09 11:40:00,214.21,214.35,214.18,214.34,10417.0,203.1198,203.2526,203.0914,203.2431,10417.0
2019-04-09 11:50:00,214.4,214.46,214.23,214.28,11821.0,203.3,203.3569,203.1388,203.1862,11821.0
2019-04-09 12:00:00,214.27,214.45,214.23,214.44,6608.0,203.1767,203.3474,203.1388,203.3379,6608.0
2019-04-09 12:10:00,214.4,214.55,214.39,214.46,11081.0,203.3,203.4422,203.2905,203.3569,11081.0
2019-04-09 12:20:00,214.49,214.52,214.41,214.5,8825.0,203.3853,203.4138,203.3095,203.3948,8825.0
2019-04-09 12:30:00,214.5,214.57,214.47,214.48,9554.0,203.3948,203.4612,203.3664,203.3759,9554.0
2019-04-09 12:40:00,214.45,214.49,214.34,214.44,11375.0,203.3474,203.3853,203.2431,203.3379,11375.0
2019-04-09 12:50:00,214.43,214.51,214.43,214.43,10108.0,203.3284,203.4043,203.3284,203.3284,10108.0
2019-04-09 13:00:00,214.41,214.43,214.21,214.37,5891.0,203.3095,203.3284,203.1198,203.2716,5891.0
2019-04-09 13:10:00,214.34,214.51,214.32,214.4,9296.0,203.2431,203.4043,203.2241,203.3,9296.0
2019-04-09 13:20:00,214.39,214.39,214.13,214.15,7114.0,203.2905,203.2905,203.044,203.0629,7114.0
2019-04-09 13:30:00,214.2,214.35,214.2,214.31,4315.0,203.1104,203.2526,203.1104,203.2147,4315.0
2019-04-09 13:40:00,214.31,214.42,214.29,214.41,5178.0,203.2147,203.319,203.1957,203.3095,5178.0
2019-04-09 13:50:00,214.4,214.43,214.24,214.33,8162.0,203.3,203.3284,203.1483,203.2336,8162.0
2019-04-09 14:00:00,214.29,214.37,214.14,214.23,10619.0,203.1957,203.2716,203.0535,203.1388,10619.0
2019-04-09 14:10:00,214.25,214.58,214.25,214.54,7391.0,203.1578,203.4707,203.1578,203.4328,7391.0
2019-04-09 14:20:00,214.55,214.62,214.55,214.59,9911.0,203.4422,203.5086,203.4422,203.4802,9911.0
2019-04-09 14:30:00,214.61,214.67,214.57,214.64,13502.0,203.4991,203.556,203.4612,203.5276,13502.0
2019-04-09 14:40:00,214.62,214.62,214.36,214.45,15129.0,203.5086,203.5086,203.2621,203.3474,15129.0
2019-04-09 14:50:00,214.46,214.61,214.46,214.61,6471.0,203.3569,203.4991,203.3569,203.4991,6471.0
2019-04-09 15:00:00,214.61,214.9,214.61,214.88,18961.0,203.4991,203.7741,203.4991,203.7552,18961.0
2019-04-09 15:10:00,214.87,215.0,214.82,214.96,16888.0,203.7457,203.8689,203.6983,203.831,16888.0
2019-04-09 15:20:00,214.93,214.96,214.72,214.84,13622.0,203.8026,203.831,203.6034,203.7172,13622.0
2019-04-09 15:30:00,214.82,215.21,214.81,215.21,27718.0,203.6983,204.0681,203.6888,204.0681,27718.0
2019-04-09 15:40:00,215.21,215.25,215.02,215.17,29752.0,204.0681,204.106,203.8879,204.0301,29752.0
2019-04-09 15:50:00,215.17,215.17,214.7,214.81,101855.0,204.0301,204.0301,203.5845,203.6888,101855.0
2019-04-10 09:30:00,215.36,215.7,214.97,215.01,20325.0,204.2103,204.5327,203.8405,203.8784,20325.0
2019-04-10 09:40:00,214.99,215.22,214.54,214.54,7022.0,203.8595,204.0775,203.4328,203.4328,7022.0
2019-04-10 09:50:00,214.52,214.84,214.34,214.67,11254.0,203.4138,203.7172,203.2431,203.556,11254.0
2019-04-10 10:00:00,214.77,214.77,214.11,214.13,9158.0,203.6508,203.6508,203.025,203.044,9158.0
2019-04-10 10:10:00,214.17,214.4,214.11,214.29,7503.0,203.0819,203.3,203.025,203.1957,7503.0
2019-04-10 10:20:00,214.31,214.31,213.98,214.03,13559.0,203.2147,203.2147,202.9017,202.9492,13559.0
2019-04-10 10:30:00,214.06,214.31,213.93,213.97,9754.0,202.9776,203.2147,202.8543,202.8923,9754.0
2019-04-10 10:40:00,214.01,214.14,213.91,214.08,11944.0,202.9302,203.0535,202.8354,202.9966,11944.0
2019-04-10 10:50:00,214.11,214.11,213.69,213.69,7276.0,203.025,203.025,202.6268,202.6268,7276.0
2019-04-10 11:00:00,213.74,213.79,213.59,213.59,4603.0,202.6742,202.7216,202.5319,202.5319,4603.0
2019-04-10 11:10:00,213.57,213.72,213.55,213.65,5280.0,202.513,202.6552,202.494,202.5888,5280.0
2019-04-10 11:20:00,213.62,213.68,213.52,213.53,3054.0,202.5604,202.6173,202.4656,202.475,3054.0
2019-04-10 11:30:00,213.64,213.8,213.44,213.8,8398.0,202.5793,202.7311,202.3897,202.7311,8398.0
2019-04-10 11:40:00,213.83,214.27,213.83,214.12,4610.0,202.7595,203.1767,202.7595,203.0345,4610.0
2019-04-10 11:50:00,214.17,214.24,213.96,214.13,6494.0,203.0819,203.1483,202.8828,203.044,6494.0
2019-04-10 12:00:00,214.17,214.21,213.94,214.04,4992.0,203.0819,203.1198,202.8638,202.9586,4992.0
2019-04-10 12:10:00,213.97,214.08,213.84,214.04,3429.0,202.8923,202.9966,202.769,202.9586,3429.0
2019-04-10 12:20:00,214.04,214.15,214.01,214.04,1900.0,202.9586,203.0629,202.9302,202.9586,1900.0
2019-04-10 12:30:00,214.04,214.15,213.96,213.99,4298.0,202.9586,203.0629,202.8828,202.9112,4298.0
2019-04-10 12:40:00,213.96,213.96,213.77,213.78,4650.0,202.8828,202.8828,202.7026,202.7121,4650.0
2019-04-10 12:50:00,213.78,213.82,213.68,213.68,8424.0,202.7121,202.75,202.6173,202.6173,8424.0
2019-04-10 13:00:00,213.65,213.78,213.5,213.56,8304.0,202.5888,202.7121,202.4466,202.5035,8304.0
2019-04-10 13:10:00,213.55,213.76,213.45,213.76,10677.0,202.494,202.6931,202.3992,202.6931,10677.0
2019-04-10 13:20:00,213.71,213.74,213.62,213.62,2145.0,202.6457,202.6742,202.5604,202.5604,2145.0
2019-04-10 13:30:00,213.68,213.77,213.63,213.77,3800.0,202.6173,202.7026,202.5699,202.7026,3800.0
2019-04-10 13:40:00,213.75,213.85,213.71,213.75,3379.0,202.6837,202.7785,202.6457,202.6837,3379.0
2019-04-10 13:50:00,213.78,214.04,213.78,213.99,4441.0,202.7121,202.9586,202.7121,202.9112,4441.0
2019-04-10 14:00:00,214.02,214.08,213.83,213.84,4937.0,202.9397,202.9966,202.7595,202.769,4937.0
2019-04-10 14:10:00,213.88,213.9,213.72,213.84,7400.0,202.8069,202.8259,202.6552,202.769,7400.0
2019-04-10 14:20:00,213.91,213.92,213.47,213.73,10241.0,202.8354,202.8449,202.4181,202.6647,10241.0
2019-04-10 14:30:00,213.69,213.74,213.56,213.62,7436.0,202.6268,202.6742,202.5035,202.5604,7436.0
2019-04-10 14:40:00,213.62,213.81,213.51,213.57,12141.0,202.5604,202.7405,202.4561,202.513,12141.0
2019-04-10 14:50:00,213.55,213.62,213.41,213.49,21510.0,202.494,202.5604,202.3613,202.4371,21510.0
2019-04-10 15:00:00,213.52,213.74,213.51,213.59,17978.0,202.4656,202.6742,202.4561,202.5319,17978.0
2019-04-10 15:10:00,213.59,213.77,213.44,213.46,18524.0,202.5319,202.7026,202.3897,202.4087,18524.0
2019-04-10 15:20:00,213.47,213.52,213.2,213.2,25311.0,202.4181,202.4656,202.1621,202.1621,25311.0
2019-04-10 15:30:00,213.24,213.32,212.95,213.11,34846.0,202.2001,202.2759,201.9251,202.0768,34846.0
2019-04-10 15:40:00,213.12,213.19,212.85,212.9,44411.0,202.0863,202.1526,201.8302,201.8777,44411.0
2019-04-10 15:50:00,212.9,212.91,212.43,212.71,131105.0,201.8777,201.8871,201.432,201.6975,131105.0
2019-04-11 09:30:00,214.14,214.14,212.95,213.52,21773.0,203.0535,203.0535,201.9251,202.4656,21773.0
2019-04-11 09:40:00,213.55,213.92,213.19,213.81,24203.0,202.494,202.8449,202.1526,202.7405,24203.0
2019-04-11 09:50:00,213.82,213.85,213.44,213.76,38337.0,202.75,202.7785,202.3897,202.6931,38337.0
2019-04-11 10:00:00,213.73,213.83,213.16,213.39,22675.0,202.6647,202.7595,202.1242,202.3423,22675.0
2019-04-11 10:10:00,213.42,213.53,213.12,213.5,15668.0,202.3707,202.475,202.0863,202.4466,15668.0
2019-04-11 10:20:00,213.5,213.59,213.33,213.42,16292.0,202.4466,202.5319,202.2854,202.3707,16292.0
2019-04-11 10:30:00,213.44,213.73,213.3,213.71,13366.0,202.3897,202.6647,202.257,202.6457,13366.0
2019-04-11 10:40:00,213.8,213.84,213.57,213.67,13757.0,202.7311,202.769,202.513,202.6078,13757.0
2019-04-11 10:50:00,213.66,213.71,213.5,213.69,13353.0,202.5983,202.6457,202.4466,202.6268,13353.0
2019-04-11 11:00:00,213.74,213.84,213.52,213.82,13236.0,202.6742,202.769,202.4656,202.75,13236.0
2019-04-11 11:10:00,213.8,213.84,213.65,213.82,10214.0,202.7311,202.769,202.5888,202.75,10214.0
2019-04-11 11:20:00,213.8,213.8,213.5,213.5,10609.0,202.7311,202.7311,202.4466,202.4466,10609.0
2019-04-11 11:30:00,213.46,213.56,213.42,213.44,8125.0,202.4087,202.5035,202.3707,202.3897,8125.0
2019-04-11 11:40:00,213.39,213.39,212.95,212.95,11589.0,202.3423,202.3423,201.9251,201.9251,11589.0
2019-04-11 11:50:00,213.0,213.02,212.91,212.99,16019.0,201.9725,201.9914,201.8871,201.963,16019.0
2019-04-11 12:00:00,212.96,213.43,212.93,213.43,28479.0,201.9346,202.3802,201.9061,202.3802,28479.0
2019-04-11 12:10:00,213.47,213.48,213.07,213.13,10457.0,202.4181,202.4276,202.0389,202.0958,10457.0
2019-04-11 12:20:00,213.15,213.15,213.03,213.05,8869.0,202.1147,202.1147,202.0009,202.0199,8869.0
2019-04-11 12:30:00,213.08,213.28,213.05,213.15,12113.0,202.0483,202.238,202.0199,202.1147,12113.0
2019-04-11 12:40:00,213.15,213.38,213.08,213.33,15832.0,202.1147,202.3328,202.0483,202.2854,15832.0
2019-04-11 12:50:00,213.33,213.42,213.2,213.29,10903.0,202.2854,202.3707,202.1621,202.2475,10903.0
2019-04-11 13:00:00,213.31,213.56,213.3,213.49,12459.0,202.2664,202.5035,202.257,202.4371,12459.0
2019-04-11 13:10:00,213.48,213.51,213.38,213.48,8193.0,202.4276,202.4561,202.3328,202.4276,8193.0
2019-04-11 13:20:00,213.49,213.6,213.49,213.56,4614.0,202.4371,202.5414,202.4371,202.5035,4614.0
2019-04-11 13:30:00,213.6,213.62,213.49,213.58,7550.0,202.5414,202.5604,202.4371,202.5225,7550.0
2019-04-11 13:40:00,213.61,213.61,213.15,213.22,50995.0,202.5509,202.5509,202.1147,202.1811,50995.0
2019-04-11 13:50:00,213.22,213.28,212.95,212.97,41845.0,202.1811,202.238,201.9251,201.944,41845.0
2019-04-11 14:00:00,213.0,213.16,212.88,213.0,75222.0,201.9725,202.1242,201.8587,201.9725,75222.0
2019-04-11 14:10:00,213.0,213.02,212.91,213.0,16979.0,201.9725,201.9914,201.8871,201.9725,16979.0
2019-04-11 14:20:00,213.0,213.03,212.83,212.91,18623.0,201.9725,202.0009,201.8113,201.8871,18623.0
2019-04-11 14:30:00,212.9,213.01,212.9,212.98,24679.0,201.8777,201.982,201.8777,201.9535,24679.0
2019-04-11 14:40:00,213.0,213.07,212.95,212.99,50838.0,201.9725,202.0389,201.9251,201.963,50838.0
2019-04-11 14:50:00,212.98,213.05,212.84,212.96,19146.0,201.9535,202.0199,201.8208,201.9346,19146.0
2019-04-11 15:00:00,212.96,213.06,212.94,212.97,17918.0,201.9346,202.0294,201.9156,201.944,17918.0
2019-04-11 15:10:00,213.0,213.05,212.96,213.01,37738.0,201.9725,202.0199,201.9346,201.982,37738.0
2019-04-11 15:20:00,213.0,213.03,212.83,212.84,24110.0,201.9725,202.0009,201.8113,201.8208,24110.0
2019-04-11 15:30:00,212.83,212.95,212.73,212.83,38932.0,201.8113,201.9251,201.7165,201.8113,38932.0
2019-04-11 15:40:00,212.82,212.99,212.65,212.91,27008.0,201.8018,201.963,201.6406,201.8871,27008.0
2019-04-11 15:50:00,212.92,213.2,212.9,213.1,152891.0,201.8966,202.1621,201.8777,202.0673,152891.0
2019-04-12 09:30:00,214.7,214.9,213.74,214.31,38590.0,203.5845,203.7741,202.6742,203.2147,38590.0
2019-04-12 09:40:00,214.28,214.52,213.81,213.81,12090.0,203.1862,203.4138,202.7405,202.7405,12090.0
2019-04-12 09:50:00,213.75,213.78,213.48,213.55,10886.0,202.6837,202.7121,202.4276,202.494,10886.0
2019-04-12 10:00:00,213.52,213.68,213.22,213.61,11832.0,202.4656,202.6173,202.1811,202.5509,11832.0
2019-04-12 10:10:00,213.78,214.05,213.78,214.05,10682.0,202.7121,202.9681,202.7121,202.9681,10682.0
2019-04-12 10:20:00,214.13,214.3,214.0,214.27,9866.0,203.044,203.2052,202.9207,203.1767,9866.0
2019-04-12 10:30:00,214.25,214.27,213.66,213.69,8486.0,203.1578,203.1767,202.5983,202.6268,8486.0
2019-04-12 10:40:00,213.69,213.87,213.55,213.84,10796.0,202.6268,202.7974,202.494,202.769,10796.0
2019-04-12 10:50:00,213.84,214.27,213.76,214.11,12463.0,202.769,203.1767,202.6931,203.025,12463.0
2019-04-12 11:00:00,214.08,214.19,213.98,214.12,10903.0,202.9966,203.1009,202.9017,203.0345,10903.0
2019-04-12 11:10:00,214.11,214.14,213.88,214.0,5791.0,203.025,203.0535,202.8069,202.9207,5791.0
2019-04-12 11:20:00,214.05,214.13,213.98,214.05,12416.0,202.9681,203.044,202.9017,202.9681,12416.0
2019-04-12 11:30:00,214.02,214.15,213.75,213.75,8826.0,202.9397,203.0629,202.6837,202.6837,8826.0
2019-04-12 11:40:00,213.75,213.93,213.72,213.73,5478.0,202.6837,202.8543,202.6552,202.6647,5478.0
2019-04-12 11:50:00,213.75,213.9,213.7,213.85,7211.0,202.6837,202.8259,202.6362,202.7785,7211.0
2019-04-12 12:00:00,213.88,214.05,213.88,213.96,6477.0,202.8069,202.9681,202.8069,202.8828,6477.0
2019-04-12 12:10:00,213.96,214.48,213.94,214.48,7802.0,202.8828,203.3759,202.8638,203.3759,7802.0
2019-04-12 12:20:00,214.51,214.52,214.3,214.5,6139.0,203.4043,203.4138,203.2052,203.3948,6139.0
2019-04-12 12:30:00,214.51,214.51,214.1,214.11,10386.0,203.4043,203.4043,203.0155,203.025,10386.0
2019-04-12 12:40:00,214.08,214.3,214.03,214.3,12841.0,202.9966,203.2052,202.9492,203.2052,12841.0
2019-04-12 12:50:00,214.27,214.48,214.25,214.41,7552.0,203.1767,203.3759,203.1578,203.3095,7552.0
2019-04-12 13:00:00,214.43,214.69,214.43,214.64,5554.0,203.3284,203.575,203.3284,203.5276,5554.0
2019-04-12 13:10:00,214.65,214.85,214.65,214.85,5259.0,203.5371,203.7267,203.5371,203.7267,5259.0
2019-04-12 13:20:00,214.84,214.84,214.67,214.74,5282.0,203.7172,203.7172,203.556,203.6224,5282.0
2019-04-12 13:30:00,214.75,214.75,214.59,214.65,5724.0,203.6319,203.6319,203.4802,203.5371,5724.0
2019-04-12 13:40:00,214.66,214.85,214.59,214.84,6841.0,203.5465,203.7267,203.4802,203.7172,6841.0
2019-04-12 13:50:00,214.82,214.82,214.63,214.65,4731.0,203.6983,203.6983,203.5181,203.5371,4731.0
2019-04-12 14:00:00,214.64,214.89,214.63,214.89,8375.0,203.5276,203.7646,203.5181,203.7646,8375.0
2019-04-12 14:10:00,214.85,214.93,214.81,214.82,6441.0,203.7267,203.8026,203.6888,203.6983,6441.0
2019-04-12 14:20:00,214.77,214.85,214.64,214.8,7633.0,203.6508,203.7267,203.5276,203.6793,7633.0
2019-04-12 14:30:00,214.76,214.8,214.65,214.68,8845.0,203.6414,203.6793,203.5371,203.5655,8845.0
2019-04-12 14:40:00,214.64,214.74,214.64,214.67,3361.0,203.5276,203.6224,203.5276,203.556,3361.0
2019-04-12 14:50:00,214.7,214.76,214.67,214.76,5585.0,203.5845,203.6414,203.556,203.6414,5585.0
2019-04-12 15:00:00,214.74,214.8,214.68,214.78,9930.0,203.6224,203.6793,203.5655,203.6603,9930.0
2019-04-12 15:10:00,214.79,214.82,214.7,214.7,11225.0,203.6698,203.6983,203.5845,203.5845,11225.0
2019-04-12 15:20:00,214.67,214.68,214.47,214.63,16515.0,203.556,203.5655,203.3664,203.5181,16515.0
2019-04-12 15:30:00,214.62,214.73,214.53,214.67,19470.0,203.5086,203.6129,203.4233,203.556,19470.0
2019-04-12 15:40:00,214.67,214.68,214.47,214.54,24643.0,203.556,203.5655,203.3664,203.4328,24643.0
2019-04-12 15:50:00,214.55,214.93,214.34,214.89,76329.0,203.4422,203.8026,203.2431,203.7646,76329.0
2019-04-15 09:30:00,215.43,215.76,214.57,215.62,12854.0,204.2767,204.5896,203.4612,204.4568,12854.0
2019-04-15 09:40:00,215.55,216.15,215.55,215.89,5985.0,204.3905,204.9594,204.3905,204.7129,5985.0
2019-04-15 09:50:00,215.8,215.95,215.65,215.74,4168.0,204.6275,204.7698,204.4853,204.5706,4168.0
2019-04-15 10:00:00,215.82,215.82,215.65,215.67,5808.0,204.6465,204.6465,204.4853,204.5043,5808.0
2019-04-15 10:10:00,215.67,215.81,215.58,215.76,2500.0,204.5043,204.637,204.4189,204.5896,2500.0
2019-04-15 10:20:00,215.64,215.71,215.47,215.47,6200.0,204.4758,204.5422,204.3146,204.3146,6200.0
2019-04-15 10:30:00,215.44,215.6,215.3,215.32,6409.0,204.2862,204.4379,204.1534,204.1724,6409.0
2019-04-15 10:40:00,215.36,215.36,215.11,215.26,5705.0,204.2103,204.2103,203.9732,204.1155,5705.0
2019-04-15 10:50:00,215.27,215.5,215.26,215.4,16895.0,204.125,204.3431,204.1155,204.2482,16895.0
2019-04-15 11:00:00,215.47,215.6,215.47,215.47,6158.0,204.3146,204.4379,204.3146,204.3146,6158.0
2019-04-15 11:10:00,215.51,215.83,215.5,215.69,4400.0,204.3525,204.656,204.3431,204.5232,4400.0
2019-04-15 11:20:00,215.63,215.69,215.49,215.6,3821.0,204.4663,204.5232,204.3336,204.4379,3821.0
2019-04-15 11:30:00,215.48,215.55,215.32,215.32,5771.0,204.3241,204.3905,204.1724,204.1724,5771.0
2019-04-15 11:40:00,215.35,215.41,214.99,215.04,15388.0,204.2008,204.2577,203.8595,203.9069,15388.0
2019-04-15 11:50:00,214.95,215.21,214.92,215.21,7336.0,203.8215,204.0681,203.7931,204.0681,7336.0
2019-04-15 12:00:00,215.2,215.32,215.04,215.22,4100.0,204.0586,204.1724,203.9069,204.0775,4100.0
2019-04-15 12:10:00,215.19,215.32,215.19,215.31,2509.0,204.0491,204.1724,204.0491,204.1629,2509.0
2019-04-15 12:20:00,215.5,215.53,215.32,215.37,3425.0,204.3431,204.3715,204.1724,204.2198,3425.0
2019-04-15 12:30:00,215.43,215.58,215.36,215.52,3330.0,204.2767,204.4189,204.2103,204.362,3330.0
2019-04-15 12:40:00,215.48,215.48,215.3,215.36,5760.0,204.3241,204.3241,204.1534,204.2103,5760.0
2019-04-15 12:50:00,215.36,215.43,215.32,215.32,3600.0,204.2103,204.2767,204.1724,204.1724,3600.0
2019-04-15 13:00:00,215.33,215.43,215.32,215.42,2800.0,204.1819,204.2767,204.1724,204.2672,2800.0
2019-04-15 13:10:00,215.42,215.5,215.39,215.44,3400.0,204.2672,204.3431,204.2387,204.2862,3400.0
2019-04-15 13:20:00,215.42,215.51,215.33,215.46,4240.0,204.2672,204.3525,204.1819,204.3051,4240.0
2019-04-15 13:30:00,215.45,215.71,215.45,215.71,3001.0,204.2956,204.5422,204.2956,204.5422,3001.0
2019-04-15 13:40:00,215.74,215.76,215.63,215.73,5011.0,204.5706,204.5896,204.4663,204.5611,5011.0
2019-04-15 13:50:00,215.77,215.85,215.71,215.84,2200.0,204.5991,204.6749,204.5422,204.6654,2200.0
2019-04-15 14:00:00,215.87,215.92,215.74,215.9,6994.0,204.6939,204.7413,204.5706,204.7223,6994.0
2019-04-15 14:10:00,215.87,215.95,215.87,215.92,4304.0,204.6939,204.7698,204.6939,204.7413,4304.0
2019-04-15 14:20:00,215.84,215.85,215.71,215.74,5814.0,204.6654,204.6749,204.5422,204.5706,5814.0
2019-04-15 14:30:00,215.83,215.89,215.83,215.85,4316.0,204.656,204.7129,204.656,204.6749,4316.0
2019-04-15 14:40:00,215.87,215.96,215.8,215.9,5099.0,204.6939,204.7792,204.6275,204.7223,5099.0
2019-04-15 14:50:00,215.9,216.1,215.89,216.02,13882.0,204.7223,204.912,204.7129,204.8361,13882.0
2019-04-15 15:00:00,216.03,216.14,215.85,216.13,9225.0,204.8456,204.9499,204.6749,204.9404,9225.0
2019-04-15 15:10:00,216.14,216.22,216.08,216.12,8959.0,204.9499,205.0258,204.893,204.931,8959.0
2019-04-15 15:20:00,216.14,216.19,216.08,216.14,3900.0,204.9499,204.9973,204.893,204.9499,3900.0
2019-04-15 15:30:00,216.15,216.15,215.93,215.97,10541.0,204.9594,204.9594,204.7508,204.7887,10541.0
2019-04-15 15:40:00,215.95,216.25,215.94,216.19,15554.0,204.7698,205.0542,204.7603,204.9973,15554.0
2019-04-15 15:50:00,216.17,216.53,216.11,216.44,55770.0,204.9784,205.3197,204.9215,205.2344,55770.0
2019-04-16 09:30:00,217.15,217.79,216.79,217.76,13297.0,205.9076,206.5145,205.5663,206.486,13297.0
2019-04-16 09:40:00,217.74,217.81,217.0,217.03,5549.0,206.4671,206.5335,205.7654,205.7938,5549.0
2019-04-16 09:50:00,217.06,217.39,216.92,217.01,5101.0,205.8223,206.1352,205.6895,205.7749,5101.0
2019-04-16 10:00:00,217.06,217.21,216.92,216.97,6189.0,205.8223,205.9645,205.6895,205.7369,6189.0
2019-04-16 10:10:00,216.99,217.83,216.93,217.75,15003.0,205.7559,206.5524,205.699,206.4766,15003.0
2019-04-16 10:20:00,217.75,217.89,217.65,217.84,10823.0,206.4766,206.6093,206.3817,206.5619,10823.0
2019-04-16 10:30:00,217.84,217.93,217.7,217.75,19651.0,206.5619,206.6472,206.4292,206.4766,19651.0
2019-04-16 10:40:00,217.78,217.79,217.41,217.66,13123.0,206.505,206.5145,206.1542,206.3912,13123.0
2019-04-16 10:50:00,217.7,217.79,217.69,217.74,8381.0,206.4292,206.5145,206.4197,206.4671,8381.0
2019-04-16 11:00:00,217.71,217.85,217.65,217.78,9532.0,206.4386,206.5714,206.3817,206.505,9532.0
2019-04-16 11:10:00,217.77,217.94,217.76,217.87,9636.0,206.4955,206.6567,206.486,206.5904,9636.0
2019-04-16 11:20:00,217.87,217.94,217.65,217.65,7659.0,206.5904,206.6567,206.3817,206.3817,7659.0
2019-04-16 11:30:00,217.69,217.84,217.57,217.67,3722.0,206.4197,206.5619,206.3059,206.4007,3722.0
2019-04-16 11:40:00,217.71,217.71,217.41,217.41,11192.0,206.4386,206.4386,206.1542,206.1542,11192.0
2019-04-16 11:50:00,217.41,217.49,217.36,217.41,6412.0,206.1542,206.23,206.1068,206.1542,6412.0
2019-04-16 12:00:00,217.41,217.61,217.37,217.55,4432.0,206.1542,206.3438,206.1162,206.2869,4432.0
2019-04-16 12:10:00,217.54,217.63,217.53,217.54,4400.0,206.2774,206.3628,206.268,206.2774,4400.0
2019-04-16 12:20:00,217.53,217.58,217.48,217.52,4573.0,206.268,206.3154,206.2205,206.2585,4573.0
2019-04-16 12:30:00,217.52,217.56,217.39,217.5,7800.0,206.2585,206.2964,206.1352,206.2395,7800.0
2019-04-16 12:40:00,217.51,217.55,217.42,217.52,3600.0,206.249,206.2869,206.1636,206.2585,3600.0
2019-04-16 12:50:00,217.53,217.65,217.52,217.61,8620.0,206.268,206.3817,206.2585,206.3438,8620.0
2019-04-16 13:00:00,217.55,217.62,217.48,217.48,3904.0,206.2869,206.3533,206.2205,206.2205,3904.0
2019-04-16 13:10:00,217.49,217.49,217.3,217.35,4300.0,206.23,206.23,206.0499,206.0973,4300.0
2019-04-16 13:20:00,217.29,217.38,217.25,217.25,6519.0,206.0404,206.1257,206.0024,206.0024,6519.0
2019-04-16 13:30:00,217.27,217.31,217.19,217.25,9462.0,206.0214,206.0593,205.9456,206.0024,9462.0
2019-04-16 13:40:00,217.28,217.3,217.08,217.1,8677.0,206.0309,206.0499,205.8413,205.8602,8677.0
2019-04-16 13:50:00,217.11,217.21,217.07,217.19,8422.0,205.8697,205.9645,205.8318,205.9456,8422.0
2019-04-16 14:00:00,217.16,217.18,217.03,217.07,6000.0,205.9171,205.9361,205.7938,205.8318,6000.0
2019-04-16 14:10:00,217.04,217.16,217.0,217.16,6261.0,205.8033,205.9171,205.7654,205.9171,6261.0
2019-04-16 14:20:00,217.16,217.26,217.01,217.24,7800.0,205.9171,206.0119,205.7749,205.993,7800.0
2019-04-16 14:30:00,217.31,217.31,217.16,217.18,4626.0,206.0593,206.0593,205.9171,205.9361,4626.0
2019-04-16 14:40:00,217.12,217.24,217.07,217.24,5526.0,205.8792,205.993,205.8318,205.993,5526.0
2019-04-16 14:50:00,217.27,217.4,217.27,217.33,6803.0,206.0214,206.1447,206.0214,206.0783,6803.0
2019-04-16 15:00:00,217.29,217.48,217.26,217.4,8683.0,206.0404,206.2205,206.0119,206.1447,8683.0
2019-04-16 15:10:00,217.4,217.53,217.32,217.4,10210.0,206.1447,206.268,206.0688,206.1447,10210.0
2019-04-16 15:20:00,217.43,217.44,217.34,217.39,26800.0,206.1731,206.1826,206.0878,206.1352,26800.0
2019-04-16 15:30:00,217.35,217.35,216.77,216.94,15559.0,206.0973,206.0973,205.5473,205.7085,15559.0
2019-04-16 15:40:00,216.96,216.96,216.72,216.8,18044.0,205.7275,205.7275,205.4999,205.5757,18044.0
2019-04-16 15:50:00,216.77,216.96,216.73,216.94,50987.0,205.5473,205.7275,205.5094,205.7085,50987.0
2019-04-17 09:30:00,217.67,217.67,216.52,216.78,13592.0,206.4007,206.4007,205.3102,205.5568,13592.0
2019-04-17 09:40:00,216.76,217.09,216.57,216.79,5235.0,205.5378,205.8507,205.3577,205.5663,5235.0
2019-04-17 09:50:00,216.91,217.06,216.33,216.47,7150.0,205.6801,205.8223,205.1301,205.2628,7150.0
2019-04-17 10:00:00,216.36,216.36,215.35,215.46,17634.0,205.1585,205.1585,204.2008,204.3051,17634.0
2019-04-17 10:10:00,215.35,215.48,214.8,214.8,7555.0,204.2008,204.3241,203.6793,203.6793,7555.0
2019-04-17 10:20:00,214.81,215.07,214.68,214.82,9020.0,203.6888,203.9353,203.5655,203.6983,9020.0
2019-04-17 10:30:00,214.82,214.92,214.59,214.73,9650.0,203.6983,203.7931,203.4802,203.6129,9650.0
2019-04-17 10:40:00,214.7,214.7,214.4,214.46,13400.0,203.5845,203.5845,203.3,203.3569,13400.0
2019-04-17 10:50:00,214.49,214.71,214.3,214.52,13102.0,203.3853,203.594,203.2052,203.4138,13102.0
2019-04-17 11:00:00,214.47,215.26,214.44,215.21,10101.0,203.3664,204.1155,203.3379,204.0681,10101.0
2019-04-17 11:10:00,215.17,215.26,214.88,215.12,11249.0,204.0301,204.1155,203.7552,203.9827,11249.0
2019-04-17 11:20:00,215.16,215.53,215.05,215.22,12845.0,204.0207,204.3715,203.9163,204.0775,12845.0
2019-04-17 11:30:00,215.19,215.28,215.03,215.21,12000.0,204.0491,204.1344,203.8974,204.0681,12000.0
2019-04-17 11:40:00,215.25,215.71,215.18,215.57,5343.0,204.106,204.5422,204.0396,204.4094,5343.0
2019-04-17 11:50:00,215.59,215.74,215.43,215.47,5822.0,204.4284,204.5706,204.2767,204.3146,5822.0
2019-04-17 12:00:00,215.38,215.38,215.07,215.13,10614.0,204.2293,204.2293,203.9353,203.9922,10614.0
2019-04-17 12:10:00,215.06,215.23,215.06,215.19,7801.0,203.9258,204.087,203.9258,204.0491,7801.0
2019-04-17 12:20:00,215.16,215.2,214.99,215.18,5908.0,204.0207,204.0586,203.8595,204.0396,5908.0
2019-04-17 12:30:00,215.18,215.23,215.07,215.08,4100.0,204.0396,204.087,203.9353,203.9448,4100.0
2019-04-17 12:40:00,215.05,215.14,214.96,214.98,6159.0,203.9163,204.0017,203.831,203.85,6159.0
2019-04-17 12:50:00,215.03,215.33,215.0,215.19,6000.0,203.8974,204.1819,203.8689,204.0491,6000.0
2019-04-17 13:00:00,215.2,215.28,215.18,215.28,5721.0,204.0586,204.1344,204.0396,204.1344,5721.0
2019-04-17 13:10:00,215.26,215.43,215.25,215.32,6681.0,204.1155,204.2767,204.106,204.1724,6681.0
2019-04-17 13:20:00,215.27,215.4,215.08,215.1,7500.0,204.125,204.2482,203.9448,203.9638,7500.0
2019-04-17 13:30:00,215.14,215.36,215.13,215.27,4600.0,204.0017,204.2103,203.9922,204.125,4600.0
2019-04-17 13:40:00,215.31,215.42,215.25,215.34,5810.0,204.1629,204.2672,204.106,204.1913,5810.0
2019-04-17 13:50:00,215.33,215.35,215.2,215.34,6283.0,204.1819,204.2008,204.0586,204.1913,6283.0
2019-04-17 14:00:00,215.36,215.39,215.09,215.09,3631.0,204.2103,204.2387,203.9543,203.9543,3631.0
2019-04-17 14:10:00,215.06,215.25,214.97,215.24,9157.0,203.9258,204.106,203.8405,204.0965,9157.0
2019-04-17 14:20:00,215.24,215.26,214.91,214.98,8362.0,204.0965,204.1155,203.7836,203.85,8362.0
2019-04-17 14:30:00,215.03,215.17,215.03,215.15,7100.0,203.8974,204.0301,203.8974,204.0112,7100.0
2019-04-17 14:40:00,215.16,215.2,215.06,215.14,5500.0,204.0207,204.0586,203.9258,204.0017,5500.0
2019-04-17 14:50:00,215.14,215.49,215.13,215.49,4735.0,204.0017,204.3336,203.9922,204.3336,4735.0
2019-04-17 15:00:00,215.48,215.59,215.46,215.47,8000.0,204.3241,204.4284,204.3051,204.3146,8000.0
2019-04-17 15:10:00,215.52,215.71,215.5,215.69,8605.0,204.362,204.5422,204.3431,204.5232,8605.0
2019-04-17 15:20:00,215.65,215.82,215.64,215.79,10807.0,204.4853,204.6465,204.4758,204.618,10807.0
2019-04-17 15:30:00,215.82,215.88,215.66,215.8,14101.0,204.6465,204.7034,204.4948,204.6275,14101.0
2019-04-17 15:40:00,215.79,216.03,215.76,215.78,22737.0,204.618,204.8456,204.5896,204.6086,22737.0
2019-04-17 15:50:00,215.73,215.73,215.38,215.39,48738.0,204.5611,204.5611,204.2293,204.2387,48738.0
2019-04-18 09:30:00,215.07,215.81,214.48,215.66,58941.0,203.9353,204.637,203.3759,204.4948,58941.0
2019-04-18 09:40:00,215.7,215.83,215.43,215.47,4213.0,204.5327,204.656,204.2767,204.3146,4213.0
2019-04-18 09:50:00,215.55,215.59,214.08,214.29,10426.0,204.3905,204.4284,202.9966,203.1957,10426.0
2019-04-18 10:00:00,214.17,215.45,214.14,215.37,7681.0,203.0819,204.2956,203.0535,204.2198,7681.0
2019-04-18 10:10:00,215.41,215.51,215.25,215.25,2797.0,204.2577,204.3525,204.106,204.106,2797.0
2019-04-18 10:20:00,215.31,215.31,214.85,215.06,7825.0,204.1629,204.1629,203.7267,203.9258,7825.0
2019-04-18 10:30:00,215.08,215.23,214.87,214.98,5842.0,203.9448,204.087,203.7457,203.85,5842.0
2019-04-18 10:40:00,214.87,215.0,214.6,215.0,8332.0,203.7457,203.8689,203.4896,203.8689,8332.0
2019-04-18 10:50:00,215.0,215.33,214.88,215.33,3421.0,203.8689,204.1819,203.7552,204.1819,3421.0
2019-04-18 11:00:00,215.35,215.5,215.28,215.41,4337.0,204.2008,204.3431,204.1344,204.2577,4337.0
2019-04-18 11:10:00,215.6,215.91,215.49,215.85,8024.0,204.4379,204.7318,204.3336,204.6749,8024.0
2019-04-18 11:20:00,215.86,215.9,215.76,215.82,4400.0,204.6844,204.7223,204.5896,204.6465,4400.0
2019-04-18 11:30:00,215.85,216.21,215.79,216.21,7003.0,204.6749,205.0163,204.618,205.0163,7003.0
2019-04-18 11:40:00,216.17,216.26,216.08,216.15,2816.0,204.9784,205.0637,204.893,204.9594,2816.0
2019-04-18 11:50:00,216.08,216.23,216.03,216.22,7724.0,204.893,205.0353,204.8456,205.0258,7724.0
2019-04-18 12:00:00,216.2,216.52,216.2,216.52,5767.0,205.0068,205.3102,205.0068,205.3102,5767.0
2019-04-18 12:10:00,216.48,216.57,216.31,216.49,10769.0,205.2723,205.3577,205.1111,205.2818,10769.0
2019-04-18 12:20:00,216.51,216.51,216.31,216.41,2727.0,205.3008,205.3008,205.1111,205.2059,2727.0
2019-04-18 12:30:00,216.38,216.65,216.38,216.62,4309.0,205.1775,205.4335,205.1775,205.4051,4309.0
2019-04-18 12:40:00,216.64,216.79,216.62,216.72,2648.0,205.424,205.5663,205.4051,205.4999,2648.0
2019-04-18 12:50:00,216.73,216.96,216.69,216.87,22085.0,205.5094,205.7275,205.4714,205.6421,22085.0
2019-04-18 13:00:00,216.86,216.86,216.43,216.47,8210.0,205.6326,205.6326,205.2249,205.2628,8210.0
2019-04-18 13:10:00,216.37,216.54,216.37,216.42,3355.0,205.168,205.3292,205.168,205.2154,3355.0
2019-04-18 13:20:00,216.39,216.51,216.32,216.41,2600.0,205.187,205.3008,205.1206,205.2059,2600.0
2019-04-18 13:30:00,216.43,216.54,216.16,216.16,4460.0,205.2249,205.3292,204.9689,204.9689,4460.0
2019-04-18 13:40:00,216.13,216.46,216.12,216.46,6700.0,204.9404,205.2534,204.931,205.2534,6700.0
2019-04-18 13:50:00,216.45,216.71,216.44,216.7,2569.0,205.2439,205.4904,205.2344,205.4809,2569.0
2019-04-18 14:00:00,216.71,216.83,216.59,216.83,3529.0,205.4904,205.6042,205.3766,205.6042,3529.0
2019-04-18 14:10:00,216.81,216.88,216.73,216.88,6660.0,205.5852,205.6516,205.5094,205.6516,6660.0
2019-04-18 14:20:00,216.87,216.87,216.55,216.84,5042.0,205.6421,205.6421,205.3387,205.6137,5042.0
2019-04-18 14:30:00,216.81,216.85,216.74,216.8,7552.0,205.5852,205.6232,205.5189,205.5757,7552.0
2019-04-18 14:40:00,216.81,216.96,216.81,216.88,8500.0,205.5852,205.7275,205.5852,205.6516,8500.0
2019-04-18 14:50:00,216.95,217.15,216.91,217.06,5052.0,205.718,205.9076,205.6801,205.8223,5052.0
2019-04-18 15:00:00,217.11,217.14,217.04,217.13,5974.0,205.8697,205.8981,205.8033,205.8887,5974.0
2019-04-18 15:10:00,217.14,217.5,217.14,217.5,7143.0,205.8981,206.2395,205.8981,206.2395,7143.0
2019-04-18 15:20:00,217.48,217.55,217.16,217.16,24506.0,206.2205,206.2869,205.9171,205.9171,24506.0
2019-04-18 15:30:00,217.14,217.16,216.88,217.02,17304.0,205.8981,205.9171,205.6516,205.7844,17304.0
2019-04-18 15:40:00,217.02,217.11,216.93,216.99,16274.0,205.7844,205.8697,205.699,205.7559,16274.0
2019-04-18 15:50:00,216.98,217.28,216.76,217.24,72013.0,205.7464,206.0309,205.5378,205.993,72013.0
2019-04-22 09:30:00,216.42,217.07,216.06,217.07,17974.0,205.2154,205.8318,204.8741,205.8318,17974.0
2019-04-22 09:40:00,217.08,217.43,216.91,217.31,15573.0,205.8413,206.1731,205.6801,206.0593,15573.0
2019-04-22 09:50:00,217.35,217.41,217.05,217.05,9747.0,206.0973,206.1542,205.8128,205.8128,9747.0
2019-04-22 10:00:00,217.01,217.77,216.91,217.42,10040.0,205.7749,206.4955,205.6801,206.1636,10040.0
2019-04-22 10:10:00,217.13,217.46,217.08,217.4,15725.0,205.8887,206.2016,205.8413,206.1447,15725.0
2019-04-22 10:20:00,217.38,217.38,217.07,217.24,4150.0,206.1257,206.1257,205.8318,205.993,4150.0
2019-04-22 10:30:00,217.28,217.5,217.16,217.44,14252.0,206.0309,206.2395,205.9171,206.1826,14252.0
2019-04-22 10:40:00,217.5,217.62,217.31,217.62,7868.0,206.2395,206.3533,206.0593,206.3533,7868.0
2019-04-22 10:50:00,217.59,217.61,217.39,217.47,11885.0,206.3248,206.3438,206.1352,206.2111,11885.0
2019-04-22 11:00:00,217.47,217.52,217.2,217.28,10332.0,206.2111,206.2585,205.955,206.0309,10332.0
2019-04-22 11:10:00,217.25,217.28,217.07,217.22,9921.0,206.0024,206.0309,205.8318,205.974,9921.0
2019-04-22 11:20:00,217.25,217.25,216.94,217.11,4461.0,206.0024,206.0024,205.7085,205.8697,4461.0
2019-04-22 11:30:00,217.14,217.18,217.02,217.11,7600.0,205.8981,205.9361,205.7844,205.8697,7600.0
2019-04-22 11:40:00,217.13,217.31,217.09,217.31,17136.0,205.8887,206.0593,205.8507,206.0593,17136.0
2019-04-22 11:50:00,217.27,217.31,217.12,217.13,19439.0,206.0214,206.0593,205.8792,205.8887,19439.0
2019-04-22 12:00:00,217.15,217.23,216.74,216.87,17822.0,205.9076,205.9835,205.5189,205.6421,17822.0
2019-04-22 12:10:00,216.9,217.11,216.86,217.11,12901.0,205.6706,205.8697,205.6326,205.8697,12901.0
2019-04-22 12:20:00,217.09,217.28,216.99,217.28,4555.0,205.8507,206.0309,205.7559,206.0309,4555.0
2019-04-22 12:30:00,217.28,217.34,217.22,217.28,5963.0,206.0309,206.0878,205.974,206.0309,5963.0
2019-04-22 12:40:00,217.21,217.31,217.18,217.21,7691.0,205.9645,206.0593,205.9361,205.9645,7691.0
2019-04-22 12:50:00,217.17,217.29,217.17,217.28,2185.0,205.9266,206.0404,205.9266,206.0309,2185.0
2019-04-22 13:00:00,217.28,217.28,217.1,217.13,4980.0,206.0309,206.0309,205.8602,205.8887,4980.0
2019-04-22 13:10:00,217.16,217.3,217.16,217.22,14057.0,205.9171,206.0499,205.9171,205.974,14057.0
2019-04-22 13:20:00,217.25,217.33,217.19,217.26,31352.0,206.0024,206.0783,205.9456,206.0119,31352.0
2019-04-22 13:30:00,217.26,217.33,217.18,217.24,13498.0,206.0119,206.0783,205.9361,205.993,13498.0
2019-04-22 13:40:00,217.25,217.3,217.21,217.28,17416.0,206.0024,206.0499,205.9645,206.0309,17416.0
2019-04-22 13:50:00,217.28,217.4,217.26,217.34,14597.0,206.0309,206.1447,206.0119,206.0878,14597.0
2019-04-22 14:00:00,217.34,217.62,217.24,217.52,60268.0,206.0878,206.3533,205.993,206.2585,60268.0
2019-04-22 14:10:00,217.6,217.65,217.25,217.27,33938.0,206.3343,206.3817,206.0024,206.0214,33938.0
2019-04-22 14:20:00,217.29,217.35,217.16,217.16,10001.0,206.0404,206.0973,205.9171,205.9171,10001.0
2019-04-22 14:30:00,217.19,217.3,217.15,217.2,5446.0,205.9456,206.0499,205.9076,205.955,5446.0
2019-04-22 14:40:00,217.2,217.28,217.17,217.24,5332.0,205.955,206.0309,205.9266,205.993,5332.0
2019-04-22 14:50:00,217.26,217.38,217.2,217.22,18442.0,206.0119,206.1257,205.955,205.974,18442.0
2019-04-22 15:00:00,217.17,217.28,217.16,217.2,5144.0,205.9266,206.0309,205.9171,205.955,5144.0
2019-04-22 15:10:00,217.16,217.28,217.08,217.13,8418.0,205.9171,206.0309,205.8413,205.8887,8418.0
2019-04-22 15:20:00,217.12,217.12,216.84,216.84,10066.0,205.8792,205.8792,205.6137,205.6137,10066.0
2019-04-22 15:30:00,216.88,217.15,216.88,217.08,10478.0,205.6516,205.9076,205.6516,205.8413,10478.0
2019-04-22 15:40:00,217.09,217.21,217.04,217.12,20602.0,205.8507,205.9645,205.8033,205.8792,20602.0
2019-04-22 15:50:00,217.13,217.25,217.08,217.2,38351.0,205.8887,206.0024,205.8413,205.955,38351.0
2019-04-23 09:30:00,216.99,218.05,216.43,217.44,27397.0,205.7559,206.761,205.2249,206.1826,27397.0
2019-04-23 09:40:00,217.32,217.57,217.08,217.45,6190.0,206.0688,206.3059,205.8413,206.1921,6190.0
2019-04-23 09:50:00,217.52,217.82,217.33,217.35,42977.0,206.2585,206.5429,206.0783,206.0973,42977.0
2019-04-23 10:00:00,217.38,217.57,216.98,216.98,10507.0,206.1257,206.3059,205.7464,205.7464,10507.0
2019-04-23 10:10:00,217.15,217.15,216.54,216.54,17630.0,205.9076,205.9076,205.3292,205.3292,17630.0
2019-04-23 10:20:00,216.49,216.64,216.17,216.19,21033.0,205.2818,205.424,204.9784,204.9973,21033.0
2019-04-23 10:30:00,216.22,216.24,215.9,216.14,18827.0,205.0258,205.0447,204.7223,204.9499,18827.0
2019-04-23 10:40:00,216.1,216.32,216.01,216.24,12125.0,204.912,205.1206,204.8266,205.0447,12125.0
2019-04-23 10:50:00,216.22,216.64,215.94,216.48,51926.0,205.0258,205.424,204.7603,205.2723,51926.0
2019-04-23 11:00:00,216.48,216.5,216.36,216.47,13258.0,205.2723,205.2913,205.1585,205.2628,13258.0
2019-04-23 11:10:00,216.48,216.51,216.32,216.34,49665.0,205.2723,205.3008,205.1206,205.1396,49665.0
2019-04-23 11:20:00,216.37,216.64,216.34,216.64,29862.0,205.168,205.424,205.1396,205.424,29862.0
2019-04-23 11:30:00,216.7,217.65,216.7,217.5,8188.0,205.4809,206.3817,205.4809,206.2395,8188.0
2019-04-23 11:40:00,217.47,217.85,217.41,217.81,25761.0,206.2111,206.5714,206.1542,206.5335,25761.0
2019-04-23 11:50:00,217.85,217.89,217.69,217.82,8508.0,206.5714,206.6093,206.4197,206.5429,8508.0
2019-04-23 12:00:00,217.82,218.0,217.8,217.97,17288.0,206.5429,206.7136,206.524,206.6852,17288.0
2019-04-23 12:10:00,217.97,217.97,217.78,217.93,7737.0,206.6852,206.6852,206.505,206.6472,7737.0
2019-04-23 12:20:00,217.92,217.94,217.75,217.75,6061.0,206.6378,206.6567,206.4766,206.4766,6061.0
2019-04-23 12:30:00,217.77,217.85,217.66,217.69,7278.0,206.4955,206.5714,206.3912,206.4197,7278.0
2019-04-23 12:40:00,217.72,217.77,217.14,217.35,40874.0,206.4481,206.4955,205.8981,206.0973,40874.0
2019-04-23 12:50:00,217.43,217.54,217.23,217.32,7113.0,206.1731,206.2774,205.9835,206.0688,7113.0
2019-04-23 13:00:00,217.32,217.76,217.32,217.7,7005.0,206.0688,206.486,206.0688,206.4292,7005.0
2019-04-23 13:10:00,217.73,217.76,217.57,217.72,10222.0,206.4576,206.486,206.3059,206.4481,10222.0
2019-04-23 13:20:00,217.74,217.83,217.47,217.5,7717.0,206.4671,206.5524,206.2111,206.2395,7717.0
2019-04-23 13:30:00,217.51,217.75,217.47,217.7,6841.0,206.249,206.4766,206.2111,206.4292,6841.0
2019-04-23 13:40:00,217.67,217.75,217.59,217.59,6430.0,206.4007,206.4766,206.3248,206.3248,6430.0
2019-04-23 13:50:00,217.61,217.75,217.59,217.73,5818.0,206.3438,206.4766,206.3248,206.4576,5818.0
2019-04-23 14:00:00,217.75,217.75,217.62,217.65,8576.0,206.4766,206.4766,206.3533,206.3817,8576.0
2019-04-23 14:10:00,217.68,217.68,217.39,217.53,15368.0,206.4102,206.4102,206.1352,206.268,15368.0
2019-04-23 14:20:00,217.5,217.66,217.45,217.49,17447.0,206.2395,206.3912,206.1921,206.23,17447.0
2019-04-23 14:30:00,217.49,217.69,217.49,217.69,4796.0,206.23,206.4197,206.23,206.4197,4796.0
2019-04-23 14:40:00,217.69,217.75,217.66,217.69,4416.0,206.4197,206.4766,206.3912,206.4197,4416.0
2019-04-23 14:50:00,217.65,217.75,217.64,217.72,13029.0,206.3817,206.4766,206.3723,206.4481,13029.0
2019-04-23 15:00:00,217.7,217.98,217.66,217.98,11344.0,206.4292,206.6947,206.3912,206.6947,11344.0
2019-04-23 15:10:00,217.94,218.0,217.93,217.99,14678.0,206.6567,206.7136,206.6472,206.7041,14678.0
2019-04-23 15:20:00,217.99,218.0,217.77,217.83,10261.0,206.7041,206.7136,206.4955,206.5524,10261.0
2019-04-23 15:30:00,217.8,217.85,217.6,217.6,10818.0,206.524,206.5714,206.3343,206.3343,10818.0
2019-04-23 15:40:00,217.58,217.64,217.45,217.61,15116.0,206.3154,206.3723,206.1921,206.3438,15116.0
2019-04-23 15:50:00,217.61,218.0,217.6,217.99,49736.0,206.3438,206.7136,206.3343,206.7041,49736.0
2019-04-24 09:30:00,216.18,217.81,216.18,217.75,38036.0,204.9878,206.5335,204.9878,206.4766,38036.0
2019-04-24 09:40:00,217.96,218.58,217.86,218.09,19954.0,206.6757,207.2636,206.5809,206.799,19954.0
2019-04-24 09:50:00,217.87,217.88,217.3,217.69,8961.0,206.5904,206.5998,206.0499,206.4197,8961.0
2019-04-24 10:00:00,217.57,217.62,217.35,217.37,7561.0,206.3059,206.3533,206.0973,206.1162,7561.0
2019-04-24 10:10:00,217.45,217.55,217.13,217.13,13400.0,206.1921,206.2869,205.8887,205.8887,13400.0
2019-04-24 10:20:00,217.1,217.17,216.94,217.16,6345.0,205.8602,205.9266,205.7085,205.9171,6345.0
2019-04-24 10:30:00,217.13,217.28,217.12,217.24,6533.0,205.8887,206.0309,205.8792,205.993,6533.0
2019-04-24 10:40:00,217.17,217.5,217.12,217.49,13862.0,205.9266,206.2395,205.8792,206.23,13862.0
2019-04-24 10:50:00,217.41,217.57,217.36,217.48,21570.0,206.1542,206.3059,206.1068,206.2205,21570.0
2019-04-24 11:00:00,217.44,218.02,217.44,217.87,10363.0,206.1826,206.7326,206.1826,206.5904,10363.0
2019-04-24 11:10:00,217.83,218.14,217.74,218.12,7245.0,206.5524,206.8464,206.4671,206.8274,7245.0
2019-04-24 11:20:00,218.14,218.18,218.07,218.08,4425.0,206.8464,206.8843,206.78,206.7895,4425.0
2019-04-24 11:30:00,218.11,218.55,218.08,218.5,14245.0,206.8179,207.2351,206.7895,207.1877,14245.0
2019-04-24 11:40:00,218.51,218.55,218.21,218.21,14332.0,207.1972,207.2351,206.9127,206.9127,14332.0
2019-04-24 11:50:00,218.17,218.17,217.9,217.9,9925.0,206.8748,206.8748,206.6188,206.6188,9925.0
2019-04-24 12:00:00,217.9,218.05,217.87,218.01,6229.0,206.6188,206.761,206.5904,206.7231,6229.0
2019-04-24 12:10:00,218.05,218.07,217.92,217.93,6648.0,206.761,206.78,206.6378,206.6472,6648.0
2019-04-24 12:20:00,217.99,218.1,217.97,218.08,11563.0,206.7041,206.8084,206.6852,206.7895,11563.0
2019-04-24 12:30:00,218.07,218.37,218.06,218.37,10274.0,206.78,207.0645,206.7705,207.0645,10274.0
2019-04-24 12:40:00,218.47,218.86,218.47,218.81,12565.0,207.1593,207.5291,207.1593,207.4817,12565.0
2019-04-24 12:50:00,218.8,218.8,218.54,218.63,8832.0,207.4722,207.4722,207.2257,207.311,8832.0
2019-04-24 13:00:00,218.62,218.83,218.6,218.83,5232.0,207.3015,207.5006,207.2826,207.5006,5232.0
2019-04-24 13:10:00,218.8,218.86,218.74,218.84,5201.0,207.4722,207.5291,207.4153,207.5101,5201.0
2019-04-24 13:20:00,218.84,219.2,218.84,218.92,23648.0,207.5101,207.8515,207.5101,207.586,23648.0
2019-04-24 13:30:00,218.93,219.01,218.84,218.99,8423.0,207.5955,207.6713,207.5101,207.6524,8423.0
2019-04-24 13:40:00,218.99,219.11,218.94,218.97,3700.0,207.6524,207.7662,207.605,207.6334,3700.0
2019-04-24 13:50:00,219.01,219.13,218.72,218.74,6000.0,207.6713,207.7851,207.3963,207.4153,6000.0
2019-04-24 14:00:00,218.76,218.8,218.46,218.46,6121.0,207.4343,207.4722,207.1498,207.1498,6121.0
2019-04-24 14:10:00,218.46,218.52,218.42,218.51,11379.0,207.1498,207.2067,207.1119,207.1972,11379.0
2019-04-24 14:20:00,218.46,218.46,218.22,218.25,5600.0,207.1498,207.1498,206.9222,206.9507,5600.0
2019-04-24 14:30:00,218.24,218.37,218.22,218.28,8592.0,206.9412,207.0645,206.9222,206.9791,8592.0
2019-04-24 14:40:00,218.24,218.54,218.23,218.49,4031.0,206.9412,207.2257,206.9317,207.1783,4031.0
2019-04-24 14:50:00,218.52,218.59,218.48,218.55,5056.0,207.2067,207.2731,207.1688,207.2351,5056.0
2019-04-24 15:00:00,218.61,218.73,218.61,218.71,6212.0,207.292,207.4058,207.292,207.3869,6212.0
2019-04-24 15:10:00,218.68,218.98,218.66,218.98,4706.0,207.3584,207.6429,207.3395,207.6429,4706.0
2019-04-24 15:20:00,219.07,219.1,218.68,218.68,17014.0,207.7282,207.7567,207.3584,207.3584,17014.0
2019-04-24 15:30:00,218.7,218.79,218.56,218.7,12497.0,207.3774,207.4627,207.2446,207.3774,12497.0
2019-04-24 15:40:00,218.7,218.89,218.65,218.81,19058.0,207.3774,207.5575,207.33,207.4817,19058.0
2019-04-24 15:50:00,218.79,218.8,218.32,218.38,52230.0,207.4627,207.4722,207.0171,207.0739,52230.0
2019-04-25 09:30:00,217.88,218.0,217.49,217.52,18185.0,206.5998,206.7136,206.23,206.2585,18185.0
2019-04-25 09:40:00,217.64,217.64,216.92,217.19,17621.0,206.3723,206.3723,205.6895,205.9456,17621.0
2019-04-25 09:50:00,217.28,217.64,217.12,217.43,21612.0,206.0309,206.3723,205.8792,206.1731,21612.0
2019-04-25 10:00:00,217.5,217.74,217.36,217.62,5122.0,206.2395,206.4671,206.1068,206.3533,5122.0
2019-04-25 10:10:00,217.57,217.76,217.02,217.06,6440.0,206.3059,206.486,205.7844,205.8223,6440.0
2019-04-25 10:20:00,217.1,217.13,216.79,216.89,4953.0,205.8602,205.8887,205.5663,205.6611,4953.0
2019-04-25 10:30:00,216.84,217.17,216.68,217.15,8603.0,205.6137,205.9266,205.462,205.9076,8603.0
2019-04-25 10:40:00,217.1,217.56,216.91,217.56,8121.0,205.8602,206.2964,205.6801,206.2964,8121.0
2019-04-25 10:50:00,217.56,217.89,217.52,217.79,10123.0,206.2964,206.6093,206.2585,206.5145,10123.0
2019-04-25 11:00:00,217.82,217.89,217.6,217.87,15194.0,206.5429,206.6093,206.3343,206.5904,15194.0
2019-04-25 11:10:00,217.91,218.1,217.48,217.55,6807.0,206.6283,206.8084,206.2205,206.2869,6807.0
2019-04-25 11:20:00,217.57,218.13,217.55,218.04,8725.0,206.3059,206.8369,206.2869,206.7515,8725.0
2019-04-25 11:30:00,218.05,218.56,218.05,218.56,5013.0,206.761,207.2446,206.761,207.2446,5013.0
2019-04-25 11:40:00,218.59,218.86,218.46,218.72,4974.0,207.2731,207.5291,207.1498,207.3963,4974.0
2019-04-25 11:50:00,218.6,218.89,218.59,218.67,4098.0,207.2826,207.5575,207.2731,207.3489,4098.0
2019-04-25 12:00:00,218.64,218.66,218.37,218.48,3253.0,207.3205,207.3395,207.0645,207.1688,3253.0
2019-04-25 12:10:00,218.53,218.55,218.38,218.43,4400.0,207.2162,207.2351,207.0739,207.1214,4400.0
2019-04-25 12:20:00,218.45,218.51,218.02,218.03,5032.0,207.1403,207.1972,206.7326,206.7421,5032.0
2019-04-25 12:30:00,217.98,218.23,217.9,218.22,5441.0,206.6947,206.9317,206.6188,206.9222,5441.0
2019-04-25 12:40:00,218.22,218.35,218.14,218.26,5059.0,206.9222,207.0455,206.8464,206.9602,5059.0
2019-04-25 12:50:00,218.26,218.49,218.25,218.39,3200.0,206.9602,207.1783,206.9507,207.0834,3200.0
2019-04-25 13:00:00,218.43,218.46,218.27,218.4,6925.0,207.1214,207.1498,206.9696,207.0929,6925.0
2019-04-25 13:10:00,218.36,218.5,218.33,218.48,2220.0,207.055,207.1877,207.0265,207.1688,2220.0
2019-04-25 13:20:00,218.48,218.67,218.46,218.67,4106.0,207.1688,207.3489,207.1498,207.3489,4106.0
2019-04-25 13:30:00,218.67,218.72,218.57,218.72,4644.0,207.3489,207.3963,207.2541,207.3963,4644.0
2019-04-25 13:40:00,218.72,218.79,218.58,218.65,4265.0,207.3963,207.4627,207.2636,207.33,4265.0
2019-04-25 13:50:00,218.65,218.79,218.62,218.77,2885.0,207.33,207.4627,207.3015,207.4438,2885.0
2019-04-25 14:00:00,218.91,218.94,218.78,218.81,4564.0,207.5765,207.605,207.4532,207.4817,4564.0
2019-04-25 14:10:00,218.85,218.86,218.52,218.52,9340.0,207.5196,207.5291,207.2067,207.2067,9340.0
2019-04-25 14:20:00,218.52,218.78,218.52,218.65,4043.0,207.2067,207.4532,207.2067,207.33,4043.0
2019-04-25 14:30:00,218.66,218.76,218.64,218.74,7273.0,207.3395,207.4343,207.3205,207.4153,7273.0
2019-04-25 14:40:00,218.73,218.74,218.62,218.64,6425.0,207.4058,207.4153,207.3015,207.3205,6425.0
2019-04-25 14:50:00,218.64,218.84,218.61,218.84,6665.0,207.3205,207.5101,207.292,207.5101,6665.0
2019-04-25 15:00:00,218.82,218.91,218.64,218.73,7677.0,207.4912,207.5765,207.3205,207.4058,7677.0
2019-04-25 15:10:00,218.75,219.18,218.71,219.14,22362.0,207.4248,207.8325,207.3869,207.7946,22362.0
2019-04-25 15:20:00,219.19,219.37,219.19,219.33,7497.0,207.842,208.0127,207.842,207.9748,7497.0
2019-04-25 15:30:00,219.31,219.69,219.21,219.68,26165.0,207.9558,208.3161,207.861,208.3066,26165.0
2019-04-25 15:40:00,219.73,219.86,219.6,219.72,23012.0,208.3541,208.4773,208.2308,208.3446,23012.0
2019-04-25 15:50:00,219.72,219.76,219.17,219.26,48427.0,208.3446,208.3825,207.823,207.9084,48427.0
2019-04-26 09:30:00,219.2,219.25,218.62,218.9,25105.0,207.8515,207.8989,207.3015,207.567,25105.0
2019-04-26 09:40:00,218.99,219.3,218.31,218.69,17349.0,207.6524,207.9463,207.0076,207.3679,17349.0
2019-04-26 09:50:00,218.68,218.69,217.53,217.8,10465.0,207.3584,207.3679,206.268,206.524,10465.0
2019-04-26 10:00:00,218.0,218.25,217.8,218.2,10012.0,206.7136,206.9507,206.524,206.9033,10012.0
2019-04-26 10:10:00,218.27,218.68,218.27,218.68,3751.0,206.9696,207.3584,206.9696,207.3584,3751.0
2019-04-26 10:20:00,218.77,219.09,218.7,218.85,7825.0,207.4438,207.7472,207.3774,207.5196,7825.0
2019-04-26 10:30:00,218.8,218.83,218.42,218.48,15323.0,207.4722,207.5006,207.1119,207.1688,15323.0
2019-04-26 10:40:00,218.43,218.62,218.28,218.52,10015.0,207.1214,207.3015,206.9791,207.2067,10015.0
2019-04-26 10:50:00,218.51,218.85,218.51,218.85,7585.0,207.1972,207.5196,207.1972,207.5196,7585.0
2019-04-26 11:00:00,218.86,219.29,218.86,219.21,10464.0,207.5291,207.9368,207.5291,207.861,10464.0
2019-04-26 11:10:00,219.29,219.3,219.01,219.23,17588.0,207.9368,207.9463,207.6713,207.8799,17588.0
2019-04-26 11:20:00,219.2,219.45,219.19,219.45,16446.0,207.8515,208.0886,207.842,208.0886,16446.0
2019-04-26 11:30:00,219.39,219.55,219.29,219.52,12945.0,208.0317,208.1834,207.9368,208.1549,12945.0
2019-04-26 11:40:00,219.54,219.73,219.51,219.51,6227.0,208.1739,208.3541,208.1454,208.1454,6227.0
2019-04-26 11:50:00,219.48,219.67,219.33,219.37,11138.0,208.117,208.2972,207.9748,208.0127,11138.0
2019-04-26 12:00:00,219.37,219.75,219.37,219.5,21490.0,208.0127,208.373,208.0127,208.136,21490.0
2019-04-26 12:10:00,219.51,219.56,219.37,219.5,3453.0,208.1454,208.1929,208.0127,208.136,3453.0
2019-04-26 12:20:00,219.46,219.6,219.43,219.5,6645.0,208.098,208.2308,208.0696,208.136,6645.0
2019-04-26 12:30:00,219.52,219.69,219.5,219.59,4392.0,208.1549,208.3161,208.136,208.2213,4392.0
2019-04-26 12:40:00,219.58,219.73,219.58,219.73,1700.0,208.2118,208.3541,208.2118,208.3541,1700.0
2019-04-26 12:50:00,219.79,220.06,219.78,219.98,8706.0,208.4109,208.667,208.4015,208.5911,8706.0
2019-04-26 13:00:00,219.91,219.92,219.71,219.85,5609.0,208.5247,208.5342,208.3351,208.4678,5609.0
2019-04-26 13:10:00,219.85,220.03,219.77,219.83,6479.0,208.4678,208.6385,208.392,208.4489,6479.0
2019-04-26 13:20:00,219.81,219.84,219.77,219.83,2782.0,208.4299,208.4584,208.392,208.4489,2782.0
2019-04-26 13:30:00,219.89,219.92,219.66,219.73,3421.0,208.5058,208.5342,208.2877,208.3541,3421.0
2019-04-26 13:40:00,219.67,219.83,219.66,219.83,2300.0,208.2972,208.4489,208.2877,208.4489,2300.0
2019-04-26 13:50:00,219.9,219.92,219.69,219.7,4386.0,208.5153,208.5342,208.3161,208.3256,4386.0
2019-04-26 14:00:00,219.73,219.73,219.47,219.58,4913.0,208.3541,208.3541,208.1075,208.2118,4913.0
2019-04-26 14:10:00,219.59,219.69,219.5,219.65,3749.0,208.2213,208.3161,208.136,208.2782,3749.0
2019-04-26 14:20:00,219.67,219.7,219.57,219.67,3414.0,208.2972,208.3256,208.2023,208.2972,3414.0
2019-04-26 14:30:00,219.7,219.76,219.65,219.76,6353.0,208.3256,208.3825,208.2782,208.3825,6353.0
2019-04-26 14:40:00,219.75,219.77,219.63,219.69,3845.0,208.373,208.392,208.2592,208.3161,3845.0
2019-04-26 14:50:00,219.7,219.79,219.68,219.77,3986.0,208.3256,208.4109,208.3066,208.392,3986.0
2019-04-26 15:00:00,219.78,219.95,219.74,219.86,5778.0,208.4015,208.5627,208.3635,208.4773,5778.0
2019-04-26 15:10:00,219.86,219.88,219.7,219.86,6722.0,208.4773,208.4963,208.3256,208.4773,6722.0
2019-04-26 15:20:00,219.86,220.0,219.81,219.93,9374.0,208.4773,208.6101,208.4299,208.5437,9374.0
2019-04-26 15:30:00,219.85,220.13,219.84,220.11,6049.0,208.4678,208.7333,208.4584,208.7144,6049.0
2019-04-26 15:40:00,220.15,220.17,219.91,219.94,16498.0,208.7523,208.7713,208.5247,208.5532,16498.0
2019-04-26 15:50:00,219.96,220.3,219.9,220.24,35281.0,208.5721,208.8945,208.5153,208.8377,35281.0
2019-04-29 09:30:00,220.18,220.79,219.97,220.22,23681.0,208.7808,209.3592,208.5816,208.8187,23681.0
2019-04-29 09:40:00,220.14,220.63,219.99,220.56,16943.0,208.7428,209.2075,208.6006,209.1411,16943.0
2019-04-29 09:50:00,220.56,220.84,220.38,220.84,17438.0,209.1411,209.4066,208.9704,209.4066,17438.0
2019-04-29 10:00:00,220.84,220.88,220.31,220.53,13050.0,209.4066,209.4445,208.904,209.1126,13050.0
2019-04-29 10:10:00,220.55,220.77,220.5,220.55,31680.0,209.1316,209.3402,209.0842,209.1316,31680.0
2019-04-29 10:20:00,220.51,220.67,220.44,220.62,12627.0,209.0937,209.2454,209.0273,209.198,12627.0
2019-04-29 10:30:00,220.62,220.74,220.36,220.63,20128.0,209.198,209.3118,208.9514,209.2075,20128.0
2019-04-29 10:40:00,220.66,220.91,220.51,220.9,13920.0,209.2359,209.473,209.0937,209.4635,13920.0
2019-04-29 10:50:00,220.87,220.92,220.58,220.62,16002.0,209.435,209.4824,209.16,209.198,16002.0
2019-04-29 11:00:00,220.6,220.71,220.49,220.57,20027.0,209.179,209.2833,209.0747,209.1506,20027.0
2019-04-29 11:10:00,220.58,220.6,220.12,220.23,7652.0,209.16,209.179,208.7239,208.8282,7652.0
2019-04-29 11:20:00,220.17,220.26,219.93,219.93,18015.0,208.7713,208.8566,208.5437,208.5437,18015.0
2019-04-29 11:30:00,219.92,219.98,219.51,219.53,6201.0,208.5342,208.5911,208.1454,208.1644,6201.0
2019-04-29 11:40:00,219.64,219.66,219.5,219.56,10883.0,208.2687,208.2877,208.136,208.1929,10883.0
2019-04-29 11:50:00,219.56,219.83,219.56,219.66,10486.0,208.1929,208.4489,208.1929,208.2877,10486.0
2019-04-29 12:00:00,219.63,220.07,219.46,220.03,17371.0,208.2592,208.6765,208.098,208.6385,17371.0
2019-04-29 12:10:00,220.0,220.06,219.91,219.94,12021.0,208.6101,208.667,208.5247,208.5532,12021.0
2019-04-29 12:20:00,219.92,220.04,219.87,220.0,11404.0,208.5342,208.648,208.4868,208.6101,11404.0
2019-04-29 12:30:00,220.01,220.04,219.81,219.97,11646.0,208.6196,208.648,208.4299,208.5816,11646.0
2019-04-29 12:40:00,219.95,220.02,219.84,220.0,8985.0,208.5627,208.629,208.4584,208.6101,8985.0
2019-04-29 12:50:00,219.99,220.04,219.91,219.95,8259.0,208.6006,208.648,208.5247,208.5627,8259.0
2019-04-29 13:00:00,219.93,220.04,219.9,220.02,8571.0,208.5437,208.648,208.5153,208.629,8571.0
2019-04-29 13:10:00,220.01,220.27,219.96,220.27,17684.0,208.6196,208.8661,208.5721,208.8661,17684.0
2019-04-29 13:20:00,220.23,220.23,219.91,219.99,17587.0,208.8282,208.8282,208.5247,208.6006,17587.0
2019-04-29 13:30:00,219.97,220.04,219.77,219.8,6370.0,208.5816,208.648,208.392,208.4204,6370.0
2019-04-29 13:40:00,219.78,219.78,219.55,219.65,5523.0,208.4015,208.4015,208.1834,208.2782,5523.0
2019-04-29 13:50:00,219.66,219.7,219.56,219.69,6100.0,208.2877,208.3256,208.1929,208.3161,6100.0
2019-04-29 14:00:00,219.76,219.97,219.71,219.92,5553.0,208.3825,208.5816,208.3351,208.5342,5553.0
2019-04-29 14:10:00,219.92,220.02,219.86,219.94,7842.0,208.5342,208.629,208.4773,208.5532,7842.0
2019-04-29 14:20:00,219.94,219.96,219.84,219.87,5823.0,208.5532,208.5721,208.4584,208.4868,5823.0
2019-04-29 14:30:00,219.85,219.97,219.76,219.9,18037.0,208.4678,208.5816,208.3825,208.5153,18037.0
2019-04-29 14:40:00,219.94,219.95,219.77,219.77,8184.0,208.5532,208.5627,208.392,208.392,8184.0
2019-04-29 14:50:00,219.8,220.06,219.8,220.0,9268.0,208.4204,208.667,208.4204,208.6101,9268.0
2019-04-29 15:00:00,219.99,220.2,219.98,220.2,14515.0,208.6006,208.7997,208.5911,208.7997,14515.0
2019-04-29 15:10:00,220.18,220.18,220.01,220.09,15989.0,208.7808,208.7808,208.6196,208.6954,15989.0
2019-04-29 15:20:00,220.09,220.17,220.01,220.01,14225.0,208.6954,208.7713,208.6196,208.6196,14225.0
2019-04-29 15:30:00,220.0,220.08,219.89,220.04,18157.0,208.6101,208.6859,208.5058,208.648,18157.0
2019-04-29 15:40:00,220.04,220.04,219.67,219.81,23244.0,208.648,208.648,208.2972,208.4299,23244.0
2019-04-29 15:50:00,219.81,219.83,219.62,219.69,62182.0,208.4299,208.4489,208.2497,208.3161,62182.0
2019-04-30 09:30:00,220.0,220.31,219.45,219.67,20380.0,208.6101,208.904,208.0886,208.2972,20380.0
2019-04-30 09:40:00,219.77,220.04,219.33,219.54,11606.0,208.392,208.648,207.9748,208.1739,11606.0
2019-04-30 09:50:00,219.43,219.84,219.23,219.77,11532.0,208.0696,208.4584,207.8799,208.392,11532.0
2019-04-30 10:00:00,219.8,219.98,219.69,219.87,17432.0,208.4204,208.5911,208.3161,208.4868,17432.0
2019-04-30 10:10:00,219.83,219.9,219.65,219.72,19855.0,208.4489,208.5153,208.2782,208.3446,19855.0
2019-04-30 10:20:00,219.7,219.7,219.25,219.44,10339.0,208.3256,208.3256,207.8989,208.0791,10339.0
2019-04-30 10:30:00,219.48,219.66,219.48,219.56,11321.0,208.117,208.2877,208.117,208.1929,11321.0
2019-04-30 10:40:00,219.57,219.67,219.5,219.58,14083.0,208.2023,208.2972,208.136,208.2118,14083.0
2019-04-30 10:50:00,219.63,219.77,219.48,219.48,37630.0,208.2592,208.392,208.117,208.117,37630.0
2019-04-30 11:00:00,219.45,219.45,218.69,218.69,12586.0,208.0886,208.0886,207.3679,207.3679,12586.0
2019-04-30 11:10:00,218.79,219.27,218.73,219.27,13475.0,207.4627,207.9179,207.4058,207.9179,13475.0
2019-04-30 11:20:00,219.32,219.39,219.15,219.22,11600.0,207.9653,208.0317,207.8041,207.8705,11600.0
2019-04-30 11:30:00,219.24,219.51,219.2,219.51,12214.0,207.8894,208.1454,207.8515,208.1454,12214.0
2019-04-30 11:40:00,219.51,219.6,219.47,219.59,11236.0,208.1454,208.2308,208.1075,208.2213,11236.0
2019-04-30 11:50:00,219.59,219.78,219.49,219.71,19222.0,208.2213,208.4015,208.1265,208.3351,19222.0
2019-04-30 12:00:00,219.71,219.79,219.69,219.76,15424.0,208.3351,208.4109,208.3161,208.3825,15424.0
2019-04-30 12:10:00,219.76,219.99,219.75,219.86,14407.0,208.3825,208.6006,208.373,208.4773,14407.0
2019-04-30 12:20:00,219.91,220.0,219.87,219.93,10549.0,208.5247,208.6101,208.4868,208.5437,10549.0
2019-04-30 12:30:00,219.96,220.04,219.91,220.04,9979.0,208.5721,208.648,208.5247,208.648,9979.0
2019-04-30 12:40:00,220.03,220.07,219.75,219.81,12559.0,208.6385,208.6765,208.373,208.4299,12559.0
2019-04-30 12:50:00,219.77,219.8,219.65,219.74,8300.0,208.392,208.4204,208.2782,208.3635,8300.0
2019-04-30 13:00:00,219.78,220.0,219.72,219.81,8648.0,208.4015,208.6101,208.3446,208.4299,8648.0
2019-04-30 13:10:00,219.82,219.85,219.75,219.76,7479.0,208.4394,208.4678,208.373,208.3825,7479.0
2019-04-30 13:20:00,219.78,219.86,219.67,219.7,7297.0,208.4015,208.4773,208.2972,208.3256,7297.0
2019-04-30 13:30:00,219.67,219.86,219.63,219.79,9538.0,208.2972,208.4773,208.2592,208.4109,9538.0
2019-04-30 13:40:00,219.8,220.04,219.79,220.03,10411.0,208.4204,208.648,208.4109,208.6385,10411.0
2019-04-30 13:50:00,220.07,220.46,220.06,220.45,9649.0,208.6765,209.0463,208.667,209.0368,9649.0
2019-04-30 14:00:00,220.43,220.45,220.12,220.15,7105.0,209.0178,209.0368,208.7239,208.7523,7105.0
2019-04-30 14:10:00,220.1,220.35,220.1,220.32,8100.0,208.7049,208.942,208.7049,208.9135,8100.0
2019-04-30 14:20:00,220.29,220.39,220.22,220.28,7411.0,208.8851,208.9799,208.8187,208.8756,7411.0
2019-04-30 14:30:00,220.28,220.34,220.14,220.28,12306.0,208.8756,208.9325,208.7428,208.8756,12306.0
2019-04-30 14:40:00,220.31,220.35,220.24,220.26,12778.0,208.904,208.942,208.8377,208.8566,12778.0
2019-04-30 14:50:00,220.24,220.24,219.97,220.03,20896.0,208.8377,208.8377,208.5816,208.6385,20896.0
2019-04-30 15:00:00,220.03,220.38,220.02,220.31,17837.0,208.6385,208.9704,208.629,208.904,17837.0
2019-04-30 15:10:00,220.28,220.28,220.01,220.07,16492.0,208.8756,208.8756,208.6196,208.6765,16492.0
2019-04-30 15:20:00,220.08,220.19,220.02,220.02,23874.0,208.6859,208.7902,208.629,208.629,23874.0
2019-04-30 15:30:00,219.99,220.41,219.99,220.36,23617.0,208.6006,208.9988,208.6006,208.9514,23617.0
2019-04-30 15:40:00,220.35,220.44,220.07,220.19,28842.0,208.942,209.0273,208.6765,208.7902,28842.0
2019-04-30 15:50:00,220.21,220.87,220.13,220.66,109471.0,208.8092,209.435,208.7333,209.2359,109471.0
2019-05-01 09:30:00,220.99,221.98,219.84,220.43,31010.0,209.5488,210.4876,208.4584,209.0178,31010.0
2019-05-01 09:40:00,220.31,220.65,219.45,219.52,10849.0,208.904,209.2264,208.0886,208.1549,10849.0
2019-05-01 09:50:00,219.54,220.21,219.54,220.12,13774.0,208.1739,208.8092,208.1739,208.7239,13774.0
2019-05-01 10:00:00,219.76,220.64,219.76,220.57,20270.0,208.3825,209.2169,208.3825,209.1506,20270.0
2019-05-01 10:10:00,220.69,220.86,220.63,220.65,24445.0,209.2644,209.4256,209.2075,209.2264,24445.0
2019-05-01 10:20:00,220.65,221.07,220.65,221.0,8863.0,209.2264,209.6247,209.2264,209.5583,8863.0
2019-05-01 10:30:00,220.95,221.04,220.74,220.9,17736.0,209.5109,209.5962,209.3118,209.4635,17736.0
2019-05-01 10:40:00,220.86,220.91,220.66,220.91,15872.0,209.4256,209.473,209.2359,209.473,15872.0
2019-05-01 10:50:00,220.92,221.48,220.87,221.43,14838.0,209.4824,210.0135,209.435,209.966,14838.0
2019-05-01 11:00:00,221.43,221.66,221.25,221.63,14608.0,209.966,210.1841,209.7954,210.1557,14608.0
2019-05-01 11:10:00,221.64,222.0,221.3,221.34,37041.0,210.1652,210.5065,209.8428,209.8807,37041.0
2019-05-01 11:20:00,221.38,221.44,221.11,221.26,13415.0,209.9186,209.9755,209.6626,209.8048,13415.0
2019-05-01 11:30:00,221.31,221.77,221.22,221.71,10916.0,209.8523,210.2884,209.7669,210.2315,10916.0
2019-05-01 11:40:00,221.77,221.77,221.48,221.55,9907.0,210.2884,210.2884,210.0135,210.0798,9907.0
2019-05-01 11:50:00,221.56,221.73,221.39,221.44,5440.0,210.0893,210.2505,209.9281,209.9755,5440.0
2019-05-01 12:00:00,221.43,221.43,220.94,220.99,12747.0,209.966,209.966,209.5014,209.5488,12747.0
2019-05-01 12:10:00,221.05,221.15,221.01,221.11,5399.0,209.6057,209.7005,209.5678,209.6626,5399.0
2019-05-01 12:20:00,221.08,221.31,221.03,221.31,6954.0,209.6342,209.8523,209.5868,209.8523,6954.0
2019-05-01 12:30:00,221.27,221.31,221.04,221.29,7633.0,209.8143,209.8523,209.5962,209.8333,7633.0
2019-05-01 12:40:00,221.23,221.27,220.8,220.96,14516.0,209.7764,209.8143,209.3687,209.5204,14516.0
2019-05-01 12:50:00,221.03,221.44,220.98,221.43,10315.0,209.5868,209.9755,209.5393,209.966,10315.0
2019-05-01 13:00:00,221.43,221.73,221.33,221.6,12657.0,209.966,210.2505,209.8712,210.1272,12657.0
2019-05-01 13:10:00,221.57,221.65,221.19,221.65,10755.0,210.0988,210.1747,209.7385,210.1747,10755.0
2019-05-01 13:20:00,221.57,221.66,221.55,221.66,6823.0,210.0988,210.1841,210.0798,210.1841,6823.0
2019-05-01 13:30:00,221.6,221.66,221.47,221.61,7117.0,210.1272,210.1841,210.004,210.1367,7117.0
2019-05-01 13:40:00,221.65,221.65,221.1,221.1,49454.0,210.1747,210.1747,209.6531,209.6531,49454.0
2019-05-01 13:50:00,221.14,221.24,220.96,221.11,10940.0,209.6911,209.7859,209.5204,209.6626,10940.0
2019-05-01 14:00:00,221.27,221.62,220.92,221.55,8478.0,209.8143,210.1462,209.4824,210.0798,8478.0
2019-05-01 14:10:00,221.56,221.72,221.22,221.47,19190.0,210.0893,210.241,209.7669,210.004,19190.0
2019-05-01 14:20:00,221.54,221.56,221.05,221.09,9272.0,210.0703,210.0893,209.6057,209.6436,9272.0
2019-05-01 14:30:00,221.06,221.31,220.76,220.79,15047.0,209.6152,209.8523,209.3307,209.3592,15047.0
2019-05-01 14:40:00,220.66,220.7,220.39,220.5,16961.0,209.2359,209.2738,208.9799,209.0842,16961.0
2019-05-01 14:50:00,220.54,220.68,220.43,220.45,9271.0,209.1221,209.2549,209.0178,209.0368,9271.0
2019-05-01 15:00:00,220.49,220.57,220.28,220.51,11475.0,209.0747,209.1506,208.8756,209.0937,11475.0
2019-05-01 15:10:00,220.55,220.65,220.26,220.55,21179.0,209.1316,209.2264,208.8566,209.1316,21179.0
2019-05-01 15:20:00,220.55,220.55,220.0,220.15,23138.0,209.1316,209.1316,208.6101,208.7523,23138.0
2019-05-01 15:30:00,220.15,220.15,219.57,219.58,36722.0,208.7523,208.7523,208.2023,208.2118,36722.0
2019-05-01 15:40:00,219.58,219.62,219.3,219.35,71524.0,208.2118,208.2497,207.9463,207.9937,71524.0
2019-05-01 15:50:00,219.39,219.57,219.31,219.44,83193.0,208.0317,208.2023,207.9558,208.0791,83193.0
2019-05-02 09:30:00,215.99,216.0,212.74,215.56,68644.0,204.8077,204.8172,201.7259,204.3999,68644.0
2019-05-02 09:40:00,215.53,218.0,215.44,217.0,71430.0,204.3715,206.7136,204.2862,205.7654,71430.0
2019-05-02 09:50:00,217.01,217.16,216.03,216.22,56281.0,205.7749,205.9171,204.8456,205.0258,56281.0
2019-05-02 10:00:00,216.36,218.48,216.25,218.17,23777.0,205.1585,207.1688,205.0542,206.8748,23777.0
2019-05-02 10:10:00,218.37,219.81,217.23,218.55,39914.0,207.0645,208.4299,205.9835,207.2351,39914.0
2019-05-02 10:20:00,218.42,218.71,218.06,218.27,20460.0,207.1119,207.3869,206.7705,206.9696,20460.0
2019-05-02 10:30:00,218.29,219.2,218.2,219.01,37554.0,206.9886,207.8515,206.9033,207.6713,37554.0
2019-05-02 10:40:00,219.18,219.18,218.51,218.62,20401.0,207.8325,207.8325,207.1972,207.3015,20401.0
2019-05-02 10:50:00,218.75,218.75,216.95,216.95,37550.0,207.4248,207.4248,205.718,205.718,37550.0
2019-05-02 11:00:00,216.96,218.23,216.9,217.49,28545.0,205.7275,206.9317,205.6706,206.23,28545.0
2019-05-02 11:10:00,217.5,217.5,216.33,216.53,21307.0,206.2395,206.2395,205.1301,205.3197,21307.0
2019-05-02 11:20:00,216.64,216.81,215.9,216.44,19994.0,205.424,205.5852,204.7223,205.2344,19994.0
2019-05-02 11:30:00,216.64,217.45,216.64,216.99,12704.0,205.424,206.1921,205.424,205.7559,12704.0
2019-05-02 11:40:00,216.96,217.22,215.86,216.39,15468.0,205.7275,205.974,204.6844,205.187,15468.0
2019-05-02 11:50:00,216.41,216.41,215.81,216.22,13781.0,205.2059,205.2059,204.637,205.0258,13781.0
2019-05-02 12:00:00,216.29,216.77,216.02,216.77,10777.0,205.0922,205.5473,204.8361,205.5473,10777.0
2019-05-02 12:10:00,216.8,217.17,216.7,217.17,19594.0,205.5757,205.9266,205.4809,205.9266,19594.0
2019-05-02 12:20:00,217.24,217.26,216.84,216.93,15610.0,205.993,206.0119,205.6137,205.699,15610.0
2019-05-02 12:30:00,217.0,217.5,216.99,217.23,13323.0,205.7654,206.2395,205.7559,205.9835,13323.0
2019-05-02 12:40:00,217.27,217.27,216.64,216.94,12919.0,206.0214,206.0214,205.424,205.7085,12919.0
2019-05-02 12:50:00,216.9,216.95,216.18,216.33,13310.0,205.6706,205.718,204.9878,205.1301,13310.0
2019-05-02 13:00:00,216.33,216.58,215.94,216.33,13642.0,205.1301,205.3671,204.7603,205.1301,13642.0
2019-05-02 13:10:00,216.28,216.72,216.22,216.43,17102.0,205.0827,205.4999,205.0258,205.2249,17102.0
2019-05-02 13:20:00,216.6,216.74,216.27,216.5,8690.0,205.3861,205.5189,205.0732,205.2913,8690.0
2019-05-02 13:30:00,216.53,216.79,216.07,216.71,10086.0,205.3197,205.5663,204.8835,205.4904,10086.0
2019-05-02 13:40:00,216.71,216.94,216.52,216.52,8025.0,205.4904,205.7085,205.3102,205.3102,8025.0
2019-05-02 13:50:00,216.66,217.02,216.66,216.89,12327.0,205.443,205.7844,205.443,205.6611,12327.0
2019-05-02 14:00:00,216.91,217.48,216.83,216.97,17005.0,205.6801,206.2205,205.6042,205.7369,17005.0
2019-05-02 14:10:00,217.03,217.65,217.02,217.33,14390.0,205.7938,206.3817,205.7844,206.0783,14390.0
2019-05-02 14:20:00,217.29,217.36,216.93,216.98,18437.0,206.0404,206.1068,205.699,205.7464,18437.0
2019-05-02 14:30:00,217.05,217.23,216.77,216.85,11091.0,205.8128,205.9835,205.5473,205.6232,11091.0
2019-05-02 14:40:00,216.85,216.98,216.28,216.38,19235.0,205.6232,205.7464,205.0827,205.1775,19235.0
2019-05-02 14:50:00,216.42,216.79,216.31,216.71,21324.0,205.2154,205.5663,205.1111,205.4904,21324.0
2019-05-02 15:00:00,216.72,216.78,216.39,216.67,19998.0,205.4999,205.5568,205.187,205.4525,19998.0
2019-05-02 15:10:00,216.61,216.86,216.54,216.62,22785.0,205.3956,205.6326,205.3292,205.4051,22785.0
2019-05-02 15:20:00,216.62,216.81,216.54,216.54,21572.0,205.4051,205.5852,205.3292,205.3292,21572.0
2019-05-02 15:30:00,216.53,216.77,216.18,216.51,25915.0,205.3197,205.5473,204.9878,205.3008,25915.0
2019-05-02 15:40:00,216.44,216.83,216.06,216.83,39337.0,205.2344,205.6042,204.8741,205.6042,39337.0
2019-05-02 15:50:00,216.74,217.21,216.74,217.14,101851.0,205.5189,205.9645,205.5189,205.8981,101851.0
2019-05-03 09:30:00,217.03,218.27,216.47,217.69,24795.0,205.7938,206.9696,205.2628,206.4197,24795.0
2019-05-03 09:40:00,217.63,217.8,216.48,216.94,9593.0,206.3628,206.524,205.2723,205.7085,9593.0
2019-05-03 09:50:00,216.89,218.48,216.89,218.48,15353.0,205.6611,207.1688,205.6611,207.1688,15353.0
2019-05-03 10:00:00,218.41,218.61,217.79,217.79,31832.0,207.1024,207.292,206.5145,206.5145,31832.0
2019-05-03 10:10:00,217.89,217.89,217.29,217.3,19734.0,206.6093,206.6093,206.0404,206.0499,19734.0
2019-05-03 10:20:00,217.35,217.51,216.62,217.02,11722.0,206.0973,206.249,205.4051,205.7844,11722.0
2019-05-03 10:30:00,217.11,217.34,216.87,217.15,17377.0,205.8697,206.0878,205.6421,205.9076,17377.0
2019-05-03 10:40:00,217.09,218.17,217.09,218.17,11411.0,205.8507,206.8748,205.8507,206.8748,11411.0
2019-05-03 10:50:00,218.14,218.32,217.83,217.93,14193.0,206.8464,207.0171,206.5524,206.6472,14193.0
2019-05-03 11:00:00,217.87,217.97,217.59,217.85,23242.0,206.5904,206.6852,206.3248,206.5714,23242.0
2019-05-03 11:10:00,217.79,217.99,217.39,217.6,13555.0,206.5145,206.7041,206.1352,206.3343,13555.0
2019-05-03 11:20:00,217.55,217.6,216.98,217.08,14711.0,206.2869,206.3343,205.7464,205.8413,14711.0
2019-05-03 11:30:00,217.23,217.41,216.74,216.8,14399.0,205.9835,206.1542,205.5189,205.5757,14399.0
2019-05-03 11:40:00,216.77,216.9,216.42,216.5,8877.0,205.5473,205.6706,205.2154,205.2913,8877.0
2019-05-03 11:50:00,216.42,217.03,216.42,217.03,8847.0,205.2154,205.7938,205.2154,205.7938,8847.0
2019-05-03 12:00:00,216.98,217.35,216.81,217.31,11021.0,205.7464,206.0973,205.5852,206.0593,11021.0
2019-05-03 12:10:00,217.38,217.38,216.66,216.73,22898.0,206.1257,206.1257,205.443,205.5094,22898.0
2019-05-03 12:20:00,216.72,217.23,216.69,217.1,13010.0,205.4999,205.9835,205.4714,205.8602,13010.0
2019-05-03 12:30:00,217.16,217.23,216.54,216.62,12308.0,205.9171,205.9835,205.3292,205.4051,12308.0
2019-05-03 12:40:00,216.52,216.66,216.28,216.5,8278.0,205.3102,205.443,205.0827,205.2913,8278.0
2019-05-03 12:50:00,216.55,216.85,216.15,216.23,10700.0,205.3387,205.6232,204.9594,205.0353,10700.0
2019-05-03 13:00:00,216.31,216.35,216.0,216.11,9952.0,205.1111,205.149,204.8172,204.9215,9952.0
2019-05-03 13:10:00,216.2,216.6,216.13,216.53,8317.0,205.0068,205.3861,204.9404,205.3197,8317.0
2019-05-03 13:20:00,216.51,216.52,215.9,216.17,24384.0,205.3008,205.3102,204.7223,204.9784,24384.0
2019-05-03 13:30:00,216.17,216.48,216.11,216.4,6814.0,204.9784,205.2723,204.9215,205.1965,6814.0
2019-05-03 13:40:00,216.33,216.45,215.95,216.4,25098.0,205.1301,205.2439,204.7698,205.1965,25098.0
2019-05-03 13:50:00,216.36,216.52,216.03,216.23,17797.0,205.1585,205.3102,204.8456,205.0353,17797.0
2019-05-03 14:00:00,216.27,216.5,216.2,216.44,11501.0,205.0732,205.2913,205.0068,205.2344,11501.0
2019-05-03 14:10:00,216.42,216.42,215.42,215.54,32796.0,205.2154,205.2154,204.2672,204.381,32796.0
2019-05-03 14:20:00,215.51,216.14,215.43,216.14,36564.0,204.3525,204.9499,204.2767,204.9499,36564.0
2019-05-03 14:30:00,216.14,216.24,215.81,216.2,24976.0,204.9499,205.0447,204.637,205.0068,24976.0
2019-05-03 14:40:00,216.26,216.52,216.17,216.5,15739.0,205.0637,205.3102,204.9784,205.2913,15739.0
2019-05-03 14:50:00,216.42,216.56,216.29,216.46,11336.0,205.2154,205.3482,205.0922,205.2534,11336.0
2019-05-03 15:00:00,216.41,216.72,216.3,216.57,18794.0,205.2059,205.4999,205.1016,205.3577,18794.0
2019-05-03 15:10:00,216.57,216.86,216.53,216.77,14432.0,205.3577,205.6326,205.3197,205.5473,14432.0
2019-05-03 15:20:00,216.78,217.35,216.72,217.31,20558.0,205.5568,206.0973,205.4999,206.0593,20558.0
2019-05-03 15:30:00,217.28,217.37,217.01,217.3,19763.0,206.0309,206.1162,205.7749,206.0499,19763.0
2019-05-03 15:40:00,217.3,217.77,217.17,217.55,34870.0,206.0499,206.4955,205.9266,206.2869,34870.0
2019-05-03 15:50:00,217.57,217.94,217.57,217.81,83399.0,206.3059,206.6567,206.3059,206.5335,83399.0
2019-05-06 09:30:00,214.44,215.5,213.59,215.28,26203.0,203.3379,204.3431,202.5319,204.1344,26203.0
2019-05-06 09:40:00,215.37,217.65,215.19,217.26,45120.0,204.2198,206.3817,204.0491,206.0119,45120.0
2019-05-06 09:50:00,217.15,217.15,216.51,216.51,22925.0,205.9076,205.9076,205.3008,205.3008,22925.0
2019-05-06 10:00:00,216.49,216.53,216.11,216.2,12651.0,205.2818,205.3197,204.9215,205.0068,12651.0
2019-05-06 10:10:00,216.16,216.47,215.97,216.24,9906.0,204.9689,205.2628,204.7887,205.0447,9906.0
2019-05-06 10:20:00,216.16,216.49,215.84,216.12,7996.0,204.9689,205.2818,204.6654,204.931,7996.0
2019-05-06 10:30:00,216.07,216.19,215.73,216.05,11239.0,204.8835,204.9973,204.5611,204.8646,11239.0
2019-05-06 10:40:00,216.06,217.12,216.0,217.12,23551.0,204.8741,205.8792,204.8172,205.8792,23551.0
2019-05-06 10:50:00,217.0,217.2,216.77,216.97,18004.0,205.7654,205.955,205.5473,205.7369,18004.0
2019-05-06 11:00:00,216.96,217.15,216.78,217.13,12341.0,205.7275,205.9076,205.5568,205.8887,12341.0
2019-05-06 11:10:00,217.28,217.71,217.14,217.71,10954.0,206.0309,206.4386,205.8981,206.4386,10954.0
2019-05-06 11:20:00,217.72,217.99,217.61,217.9,9781.0,206.4481,206.7041,206.3438,206.6188,9781.0
2019-05-06 11:30:00,217.84,217.85,217.14,217.24,8229.0,206.5619,206.5714,205.8981,205.993,8229.0
2019-05-06 11:40:00,217.25,217.76,217.25,217.39,9211.0,206.0024,206.486,206.0024,206.1352,9211.0
2019-05-06 11:50:00,217.51,217.51,217.01,217.1,7900.0,206.249,206.249,205.7749,205.8602,7900.0
2019-05-06 12:00:00,217.15,217.47,216.96,217.44,8900.0,205.9076,206.2111,205.7275,206.1826,8900.0
2019-05-06 12:10:00,217.42,217.76,217.32,217.5,11675.0,206.1636,206.486,206.0688,206.2395,11675.0
2019-05-06 12:20:00,217.56,217.84,217.51,217.58,8958.0,206.2964,206.5619,206.249,206.3154,8958.0
2019-05-06 12:30:00,217.66,218.19,217.56,218.18,8848.0,206.3912,206.8938,206.2964,206.8843,8848.0
2019-05-06 12:40:00,218.22,218.77,218.02,218.14,13494.0,206.9222,207.4438,206.7326,206.8464,13494.0
2019-05-06 12:50:00,218.08,218.18,217.9,217.98,7372.0,206.7895,206.8843,206.6188,206.6947,7372.0
2019-05-06 13:00:00,218.02,218.36,217.82,218.27,5700.0,206.7326,207.055,206.5429,206.9696,5700.0
2019-05-06 13:10:00,218.32,218.48,218.21,218.44,13026.0,207.0171,207.1688,206.9127,207.1308,13026.0
2019-05-06 13:20:00,218.46,218.81,218.46,218.78,4541.0,207.1498,207.4817,207.1498,207.4532,4541.0
2019-05-06 13:30:00,218.74,219.0,218.73,219.0,7332.0,207.4153,207.6618,207.4058,207.6618,7332.0
2019-05-06 13:40:00,219.03,219.16,218.84,219.07,16052.0,207.6903,207.8136,207.5101,207.7282,16052.0
2019-05-06 13:50:00,219.08,219.11,218.84,218.94,4805.0,207.7377,207.7662,207.5101,207.605,4805.0
2019-05-06 14:00:00,218.92,219.18,218.91,218.95,7100.0,207.586,207.8325,207.5765,207.6144,7100.0
2019-05-06 14:10:00,218.88,219.2,218.88,219.17,10134.0,207.5481,207.8515,207.5481,207.823,10134.0
2019-05-06 14:20:00,219.11,219.19,218.82,219.05,7049.0,207.7662,207.842,207.4912,207.7093,7049.0
2019-05-06 14:30:00,219.08,219.37,219.08,219.33,5000.0,207.7377,208.0127,207.7377,207.9748,5000.0
2019-05-06 14:40:00,219.27,219.5,219.27,219.5,6557.0,207.9179,208.136,207.9179,208.136,6557.0
2019-05-06 14:50:00,219.49,219.65,219.39,219.5,11157.0,208.1265,208.2782,208.0317,208.136,11157.0
2019-05-06 15:00:00,219.51,219.57,219.25,219.48,11250.0,208.1454,208.2023,207.8989,208.117,11250.0
2019-05-06 15:10:00,219.46,219.51,219.22,219.27,11419.0,208.098,208.1454,207.8705,207.9179,11419.0
2019-05-06 15:20:00,219.23,220.0,219.2,219.89,32010.0,207.8799,208.6101,207.8515,208.5058,32010.0
2019-05-06 15:30:00,219.88,220.01,219.71,220.01,17749.0,208.4963,208.6196,208.3351,208.6196,17749.0
2019-05-06 15:40:00,219.99,220.01,219.71,219.91,37747.0,208.6006,208.6196,208.3351,208.5247,37747.0
2019-05-06 15:50:00,219.94,220.04,219.51,219.73,82716.0,208.5532,208.648,208.1454,208.3541,82716.0
2019-05-07 09:30:00,217.57,217.57,215.86,217.26,38345.0,206.3059,206.3059,204.6844,206.0119,38345.0
2019-05-07 09:40:00,217.36,217.38,216.6,216.73,18138.0,206.1068,206.1257,205.3861,205.5094,18138.0
2019-05-07 09:50:00,216.63,217.23,215.99,216.78,20295.0,205.4145,205.9835,204.8077,205.5568,20295.0
2019-05-07 10:00:00,216.87,217.48,216.75,217.42,30386.0,205.6421,206.2205,205.5283,206.1636,30386.0
2019-05-07 10:10:00,217.28,217.49,216.06,216.69,27443.0,206.0309,206.23,204.8741,205.4714,27443.0
2019-05-07 10:20:00,216.73,217.35,216.72,217.35,10495.0,205.5094,206.0973,205.4999,206.0973,10495.0
2019-05-07 10:30:00,217.38,217.38,216.14,216.25,16312.0,206.1257,206.1257,204.9499,205.0542,16312.0
2019-05-07 10:40:00,216.22,216.26,215.57,215.58,10483.0,205.0258,205.0637,204.4094,204.4189,10483.0
2019-05-07 10:50:00,215.66,215.75,214.91,215.28,11515.0,204.4948,204.5801,203.7836,204.1344,11515.0
2019-05-07 11:00:00,215.17,215.3,214.53,215.24,12689.0,204.0301,204.1534,203.4233,204.0965,12689.0
2019-05-07 11:10:00,215.22,215.31,214.78,215.08,13326.0,204.0775,204.1629,203.6603,203.9448,13326.0
2019-05-07 11:20:00,214.99,215.0,214.36,214.85,13631.0,203.8595,203.8689,203.2621,203.7267,13631.0
2019-05-07 11:30:00,214.92,215.15,214.4,214.73,12864.0,203.7931,204.0112,203.3,203.6129,12864.0
2019-05-07 11:40:00,214.65,214.88,214.22,214.62,14979.0,203.5371,203.7552,203.1293,203.5086,14979.0
2019-05-07 11:50:00,214.62,214.67,214.01,214.31,13027.0,203.5086,203.556,202.9302,203.2147,13027.0
2019-05-07 12:00:00,214.28,214.65,213.88,214.42,11518.0,203.1862,203.5371,202.8069,203.319,11518.0
2019-05-07 12:10:00,214.44,214.52,214.12,214.26,10628.0,203.3379,203.4138,203.0345,203.1672,10628.0
2019-05-07 12:20:00,214.32,214.93,214.24,214.86,10650.0,203.2241,203.8026,203.1483,203.7362,10650.0
2019-05-07 12:30:00,214.95,214.96,214.6,214.7,5702.0,203.8215,203.831,203.4896,203.5845,5702.0
2019-05-07 12:40:00,214.59,214.63,214.39,214.62,12766.0,203.4802,203.5181,203.2905,203.5086,12766.0
2019-05-07 12:50:00,214.58,214.97,214.31,214.31,10241.0,203.4707,203.8405,203.2147,203.2147,10241.0
2019-05-07 13:00:00,214.26,214.26,213.5,213.53,8031.0,203.1672,203.1672,202.4466,202.475,8031.0
2019-05-07 13:10:00,213.46,213.81,213.34,213.45,13039.0,202.4087,202.7405,202.2949,202.3992,13039.0
2019-05-07 13:20:00,213.4,213.4,212.97,213.13,13055.0,202.3518,202.3518,201.944,202.0958,13055.0
2019-05-07 13:30:00,213.12,213.41,212.95,213.3,10005.0,202.0863,202.3613,201.9251,202.257,10005.0
2019-05-07 13:40:00,213.33,213.41,213.0,213.37,18317.0,202.2854,202.3613,201.9725,202.3233,18317.0
2019-05-07 13:50:00,213.31,213.89,213.28,213.56,13813.0,202.2664,202.8164,202.238,202.5035,13813.0
2019-05-07 14:00:00,213.5,213.88,213.37,213.75,11360.0,202.4466,202.8069,202.3233,202.6837,11360.0
2019-05-07 14:10:00,213.68,213.71,213.35,213.58,9499.0,202.6173,202.6457,202.3044,202.5225,9499.0
2019-05-07 14:20:00,213.66,213.83,213.08,213.08,15013.0,202.5983,202.7595,202.0483,202.0483,15013.0
2019-05-07 14:30:00,213.08,213.22,212.73,212.86,14513.0,202.0483,202.1811,201.7165,201.8397,14513.0
2019-05-07 14:40:00,212.93,213.22,212.65,212.68,13927.0,201.9061,202.1811,201.6406,201.669,13927.0
2019-05-07 14:50:00,212.74,213.6,212.69,213.34,8801.0,201.7259,202.5414,201.6785,202.2949,8801.0
2019-05-07 15:00:00,213.35,213.46,212.7,213.29,17225.0,202.3044,202.4087,201.688,202.2475,17225.0
2019-05-07 15:10:00,213.28,213.61,213.19,213.34,17643.0,202.238,202.5509,202.1526,202.2949,17643.0
2019-05-07 15:20:00,213.39,213.6,213.1,213.22,15491.0,202.3423,202.5414,202.0673,202.1811,15491.0
2019-05-07 15:30:00,213.2,213.27,212.59,212.7,26941.0,202.1621,202.2285,201.5837,201.688,26941.0
2019-05-07 15:40:00,212.7,213.86,212.7,213.86,35516.0,201.688,202.788,201.688,202.788,35516.0
2019-05-07 15:50:00,213.88,214.69,213.8,214.6,83211.0,202.8069,203.575,202.7311,203.4896,83211.0
2019-05-08 09:30:00,213.37,214.59,213.35,214.3,39456.0,202.3233,203.4802,202.3044,203.2052,39456.0
2019-05-08 09:40:00,214.2,215.4,214.13,214.29,16320.0,203.1104,204.2482,203.044,203.1957,16320.0
2019-05-08 09:50:00,214.25,214.66,213.85,214.49,26127.0,203.1578,203.5465,202.7785,203.3853,26127.0
2019-05-08 10:00:00,214.51,215.0,214.37,214.68,49889.0,203.4043,203.8689,203.2716,203.5655,49889.0
2019-05-08 10:10:00,214.57,215.38,214.41,215.17,8460.0,203.4612,204.2293,203.3095,204.0301,8460.0
2019-05-08 10:20:00,215.24,215.35,214.7,214.79,10106.0,204.0965,204.2008,203.5845,203.6698,10106.0
2019-05-08 10:30:00,214.86,214.86,214.35,214.64,7084.0,203.7362,203.7362,203.2526,203.5276,7084.0
2019-05-08 10:40:00,214.67,215.08,214.62,214.8,9805.0,203.556,203.9448,203.5086,203.6793,9805.0
2019-05-08 10:50:00,214.92,215.44,214.74,215.43,9744.0,203.7931,204.2862,203.6224,204.2767,9744.0
2019-05-08 11:00:00,215.56,215.82,215.19,215.31,11431.0,204.3999,204.6465,204.0491,204.1629,11431.0
2019-05-08 11:10:00,215.33,215.58,215.19,215.36,11317.0,204.1819,204.4189,204.0491,204.2103,11317.0
2019-05-08 11:20:00,215.23,215.44,215.1,215.3,7900.0,204.087,204.2862,203.9638,204.1534,7900.0
2019-05-08 11:30:00,215.24,215.55,214.76,214.87,17307.0,204.0965,204.3905,203.6414,203.7457,17307.0
2019-05-08 11:40:00,214.82,215.55,214.82,215.55,17961.0,203.6983,204.3905,203.6983,204.3905,17961.0
2019-05-08 11:50:00,215.59,215.82,215.54,215.7,4965.0,204.4284,204.6465,204.381,204.5327,4965.0
2019-05-08 12:00:00,215.71,215.76,215.45,215.55,14140.0,204.5422,204.5896,204.2956,204.3905,14140.0
2019-05-08 12:10:00,215.6,215.77,215.52,215.7,43634.0,204.4379,204.5991,204.362,204.5327,43634.0
2019-05-08 12:20:00,215.68,215.99,215.6,215.93,6448.0,204.5137,204.8077,204.4379,204.7508,6448.0
2019-05-08 12:30:00,215.91,216.16,215.78,215.84,8167.0,204.7318,204.9689,204.6086,204.6654,8167.0
2019-05-08 12:40:00,215.86,216.32,215.75,216.11,5286.0,204.6844,205.1206,204.5801,204.9215,5286.0
2019-05-08 12:50:00,216.11,216.38,216.06,216.06,6107.0,204.9215,205.1775,204.8741,204.8741,6107.0
2019-05-08 13:00:00,216.12,216.2,215.91,215.91,5321.0,204.931,205.0068,204.7318,204.7318,5321.0
2019-05-08 13:10:00,215.9,215.9,215.66,215.78,9700.0,204.7223,204.7223,204.4948,204.6086,9700.0
2019-05-08 13:20:00,215.77,216.06,215.75,216.0,24214.0,204.5991,204.8741,204.5801,204.8172,24214.0
2019-05-08 13:30:00,216.03,216.33,215.93,216.26,7595.0,204.8456,205.1301,204.7508,205.0637,7595.0
2019-05-08 13:40:00,216.3,216.41,216.17,216.38,5877.0,205.1016,205.2059,204.9784,205.1775,5877.0
2019-05-08 13:50:00,216.46,216.67,216.42,216.53,14438.0,205.2534,205.4525,205.2154,205.3197,14438.0
2019-05-08 14:00:00,216.54,216.54,216.18,216.32,9039.0,205.3292,205.3292,204.9878,205.1206,9039.0
2019-05-08 14:10:00,216.31,216.5,216.07,216.39,9010.0,205.1111,205.2913,204.8835,205.187,9010.0
2019-05-08 14:20:00,216.31,216.61,216.29,216.51,8335.0,205.1111,205.3956,205.0922,205.3008,8335.0
2019-05-08 14:30:00,216.56,216.58,216.17,216.17,18234.0,205.3482,205.3671,204.9784,204.9784,18234.0
2019-05-08 14:40:00,216.22,216.25,215.97,215.97,19193.0,205.0258,205.0542,204.7887,204.7887,19193.0
2019-05-08 14:50:00,215.94,216.1,215.88,215.98,7308.0,204.7603,204.912,204.7034,204.7982,7308.0
2019-05-08 15:00:00,216.04,216.2,215.85,215.92,16683.0,204.8551,205.0068,204.6749,204.7413,16683.0
2019-05-08 15:10:00,215.95,216.16,215.94,216.1,24594.0,204.7698,204.9689,204.7603,204.912,24594.0
2019-05-08 15:20:00,216.08,216.28,216.04,216.22,28457.0,204.893,205.0827,204.8551,205.0258,28457.0
2019-05-08 15:30:00,216.24,216.26,215.93,215.94,30956.0,205.0447,205.0637,204.7508,204.7603,30956.0
2019-05-08 15:40:00,215.92,216.03,215.42,215.44,25069.0,204.7413,204.8456,204.2672,204.2862,25069.0
2019-05-08 15:50:00,215.43,215.43,214.65,214.78,134220.0,204.2767,204.2767,203.5371,203.6603,134220.0
2019-05-09 09:30:00,212.58,213.74,212.39,212.63,21529.0,201.5742,202.6742,201.3941,201.6216,21529.0
2019-05-09 09:40:00,212.64,212.75,211.67,211.73,14304.0,201.6311,201.7354,200.7113,200.7682,14304.0
2019-05-09 09:50:00,211.61,211.61,210.53,211.33,11747.0,200.6544,200.6544,199.6304,200.3889,11747.0
2019-05-09 10:00:00,211.53,211.53,210.89,211.37,17847.0,200.5786,200.5786,199.9717,200.4269,17847.0
2019-05-09 10:10:00,211.38,211.66,211.0,211.01,24477.0,200.4364,200.7019,200.076,200.0855,24477.0
2019-05-09 10:20:00,210.97,211.24,210.5,210.78,24229.0,200.0476,200.3036,199.6019,199.8674,24229.0
2019-05-09 10:30:00,210.8,211.15,210.68,211.06,12198.0,199.8864,200.2183,199.7726,200.1329,12198.0
2019-05-09 10:40:00,210.99,211.92,210.99,211.78,19826.0,200.0665,200.9484,200.0665,200.8156,19826.0
2019-05-09 10:50:00,211.78,211.94,211.52,211.57,23645.0,200.8156,200.9674,200.5691,200.6165,23645.0
2019-05-09 11:00:00,211.53,212.08,211.53,211.94,18683.0,200.5786,201.1001,200.5786,200.9674,18683.0
2019-05-09 11:10:00,211.98,212.4,211.9,211.93,23697.0,201.0053,201.4035,200.9294,200.9579,23697.0
2019-05-09 11:20:00,211.96,212.05,211.01,211.17,26389.0,200.9863,201.0717,200.0855,200.2372,26389.0
2019-05-09 11:30:00,211.22,211.71,211.17,211.58,12977.0,200.2846,200.7493,200.2372,200.626,12977.0
2019-05-09 11:40:00,211.57,211.66,211.26,211.57,14753.0,200.6165,200.7019,200.3226,200.6165,14753.0
2019-05-09 11:50:00,211.58,211.9,211.41,211.79,11820.0,200.626,200.9294,200.4648,200.8251,11820.0
2019-05-09 12:00:00,211.79,211.79,211.48,211.61,18925.0,200.8251,200.8251,200.5312,200.6544,18925.0
2019-05-09 12:10:00,211.61,211.87,211.57,211.68,39094.0,200.6544,200.901,200.6165,200.7208,39094.0
2019-05-09 12:20:00,211.65,212.13,211.48,211.75,45205.0,200.6924,201.1475,200.5312,200.7872,45205.0
2019-05-09 12:30:00,211.82,212.59,211.81,212.51,35774.0,200.8536,201.5837,200.8441,201.5079,35774.0
2019-05-09 12:40:00,212.44,213.05,212.13,212.37,20992.0,201.4415,202.0199,201.1475,201.3751,20992.0
2019-05-09 12:50:00,212.33,212.67,212.23,212.5,13436.0,201.3372,201.6596,201.2423,201.4984,13436.0
2019-05-09 13:00:00,212.51,212.85,212.51,212.52,6000.0,201.5079,201.8302,201.5079,201.5173,6000.0
2019-05-09 13:10:00,212.54,212.78,212.34,212.44,6061.0,201.5363,201.7639,201.3467,201.4415,6061.0
2019-05-09 13:20:00,212.43,212.75,212.28,212.34,14057.0,201.432,201.7354,201.2898,201.3467,14057.0
2019-05-09 13:30:00,212.39,212.46,212.01,212.07,29811.0,201.3941,201.4604,201.0337,201.0906,29811.0
2019-05-09 13:40:00,212.12,212.89,212.05,212.81,45702.0,201.138,201.8682,201.0717,201.7923,45702.0
2019-05-09 13:50:00,212.82,212.82,212.56,212.56,13360.0,201.8018,201.8018,201.5553,201.5553,13360.0
2019-05-09 14:00:00,212.57,212.63,212.16,212.3,7531.0,201.5647,201.6216,201.176,201.3087,7531.0
2019-05-09 14:10:00,212.33,212.48,212.05,212.32,18920.0,201.3372,201.4794,201.0717,201.3277,18920.0
2019-05-09 14:20:00,212.35,212.63,212.09,212.3,27439.0,201.3561,201.6216,201.1096,201.3087,27439.0
2019-05-09 14:30:00,212.32,212.94,212.16,212.89,21145.0,201.3277,201.9156,201.176,201.8682,21145.0
2019-05-09 14:40:00,213.01,213.34,212.78,212.92,23314.0,201.982,202.2949,201.7639,201.8966,23314.0
2019-05-09 14:50:00,212.96,213.26,212.62,212.65,27247.0,201.9346,202.219,201.6122,201.6406,27247.0
2019-05-09 15:00:00,212.62,212.88,212.39,212.66,34039.0,201.6122,201.8587,201.3941,201.6501,34039.0
2019-05-09 15:10:00,212.62,212.99,212.52,212.99,16772.0,201.6122,201.963,201.5173,201.963,16772.0
2019-05-09 15:20:00,213.03,213.4,212.86,213.34,13030.0,202.0009,202.3518,201.8397,202.2949,13030.0
2019-05-09 15:30:00,213.35,213.69,213.29,213.5,18600.0,202.3044,202.6268,202.2475,202.4466,18600.0
2019-05-09 15:40:00,213.55,213.55,212.79,212.8,34374.0,202.494,202.494,201.7734,201.7828,34374.0
2019-05-09 15:50:00,212.78,213.24,212.78,213.12,82146.0,201.7639,202.2001,201.7639,202.0863,82146.0
2019-05-10 09:30:00,212.39,214.13,212.39,213.5,19808.0,201.3941,203.044,201.3941,202.4466,19808.0
2019-05-10 09:40:00,213.54,214.14,213.27,213.74,4200.0,202.4845,203.0535,202.2285,202.6742,4200.0
2019-05-10 09:50:00,213.59,213.74,213.03,213.64,5878.0,202.5319,202.6742,202.0009,202.5793,5878.0
2019-05-10 10:00:00,213.47,213.49,212.65,212.72,8554.0,202.4181,202.4371,201.6406,201.707,8554.0
2019-05-10 10:10:00,212.71,212.71,211.67,212.11,12671.0,201.6975,201.6975,200.7113,201.1286,12671.0
2019-05-10 10:20:00,212.13,212.21,211.64,211.81,8283.0,201.1475,201.2234,200.6829,200.8441,8283.0
2019-05-10 10:30:00,211.74,211.74,211.01,211.09,5595.0,200.7777,200.7777,200.0855,200.1614,5595.0
2019-05-10 10:40:00,211.2,211.2,210.55,210.74,13770.0,200.2657,200.2657,199.6493,199.8295,13770.0
2019-05-10 10:50:00,210.75,211.14,210.05,210.05,15078.0,199.839,200.2088,199.1752,199.1752,15078.0
2019-05-10 11:00:00,210.07,210.17,209.57,209.77,15304.0,199.1942,199.289,198.7201,198.9097,15304.0
2019-05-10 11:10:00,209.86,209.95,209.42,209.84,21627.0,198.995,199.0804,198.5778,198.9761,21627.0
2019-05-10 11:20:00,209.96,210.14,209.72,209.73,26542.0,199.0899,199.2606,198.8623,198.8718,26542.0
2019-05-10 11:30:00,209.78,209.96,209.41,209.78,19639.0,198.9192,199.0899,198.5683,198.9192,19639.0
2019-05-10 11:40:00,209.77,209.82,209.46,209.63,5654.0,198.9097,198.9571,198.6158,198.777,5654.0
2019-05-10 11:50:00,209.53,210.06,209.48,209.9,13422.0,198.6821,199.1847,198.6347,199.033,13422.0
2019-05-10 12:00:00,210.5,210.64,210.23,210.39,15985.0,199.6019,199.7347,199.3459,199.4976,15985.0
2019-05-10 12:10:00,210.39,211.32,210.32,211.27,7194.0,199.4976,200.3795,199.4312,200.332,7194.0
2019-05-10 12:20:00,211.28,211.59,211.25,211.52,6671.0,200.3415,200.6355,200.3131,200.5691,6671.0
2019-05-10 12:30:00,211.47,211.86,211.47,211.85,7644.0,200.5217,200.8915,200.5217,200.882,7644.0
2019-05-10 12:40:00,211.79,211.92,211.7,211.7,3000.0,200.8251,200.9484,200.7398,200.7398,3000.0
2019-05-10 12:50:00,211.77,212.23,211.77,212.2,9461.0,200.8062,201.2423,200.8062,201.2139,9461.0
2019-05-10 13:00:00,212.07,212.29,211.97,212.07,9490.0,201.0906,201.2992,200.9958,201.0906,9490.0
2019-05-10 13:10:00,212.13,212.57,211.99,212.54,13467.0,201.1475,201.5647,201.0148,201.5363,13467.0
2019-05-10 13:20:00,212.55,212.93,212.41,212.51,11277.0,201.5458,201.9061,201.413,201.5079,11277.0
2019-05-10 13:30:00,212.48,212.95,212.48,212.89,3357.0,201.4794,201.9251,201.4794,201.8682,3357.0
2019-05-10 13:40:00,212.83,213.09,212.78,213.04,8905.0,201.8113,202.0578,201.7639,202.0104,8905.0
2019-05-10 13:50:00,213.03,213.08,212.81,212.9,11331.0,202.0009,202.0483,201.7923,201.8777,11331.0
2019-05-10 14:00:00,212.99,213.07,212.88,213.04,9953.0,201.963,202.0389,201.8587,202.0104,9953.0
2019-05-10 14:10:00,213.04,213.05,212.53,212.64,10400.0,202.0104,202.0199,201.5268,201.6311,10400.0
2019-05-10 14:20:00,212.85,212.85,212.5,212.62,7331.0,201.8302,201.8302,201.4984,201.6122,7331.0
2019-05-10 14:30:00,212.7,212.86,212.66,212.83,5480.0,201.688,201.8397,201.6501,201.8113,5480.0
2019-05-10 14:40:00,212.93,213.24,212.92,213.14,22450.0,201.9061,202.2001,201.8966,202.1052,22450.0
2019-05-10 14:50:00,213.14,213.57,213.11,213.39,13657.0,202.1052,202.513,202.0768,202.3423,13657.0
2019-05-10 15:00:00,213.46,213.73,213.45,213.48,8855.0,202.4087,202.6647,202.3992,202.4276,8855.0
2019-05-10 15:10:00,213.47,214.3,213.4,214.29,11838.0,202.4181,203.2052,202.3518,203.1957,11838.0
2019-05-10 15:20:00,214.38,214.68,214.08,214.56,10407.0,203.281,203.5655,202.9966,203.4517,10407.0
2019-05-10 15:30:00,214.5,214.5,213.69,213.7,19641.0,203.3948,203.3948,202.6268,202.6362,19641.0
2019-05-10 15:40:00,213.73,213.93,213.5,213.53,36883.0,202.6647,202.8543,202.4466,202.475,36883.0
2019-05-10 15:50:00,213.57,214.55,213.57,214.42,74649.0,202.513,203.4422,202.513,203.319,74649.0
2019-05-13 09:30:00,211.17,211.69,210.03,210.78,30032.0,200.2372,200.7303,199.1562,199.8674,30032.0
2019-05-13 09:40:00,210.68,210.84,209.96,210.2,17269.0,199.7726,199.9243,199.0899,199.3174,17269.0
2019-05-13 09:50:00,209.98,209.98,208.66,209.67,13540.0,199.1088,199.1088,197.8572,198.8149,13540.0
2019-05-13 10:00:00,209.56,209.58,209.05,209.26,8178.0,198.7106,198.7295,198.227,198.4261,8178.0
2019-05-13 10:10:00,209.37,209.52,208.91,209.0,20984.0,198.5304,198.6727,198.0942,198.1796,20984.0
2019-05-13 10:20:00,209.05,209.18,208.66,208.97,31091.0,198.227,198.3503,197.8572,198.1511,31091.0
2019-05-13 10:30:00,208.88,209.3,208.71,208.95,13359.0,198.0658,198.464,197.9046,198.1322,13359.0
2019-05-13 10:40:00,209.03,209.26,208.75,208.89,18590.0,198.208,198.4261,197.9425,198.0753,18590.0
2019-05-13 10:50:00,208.79,209.02,208.4,208.71,12679.0,197.9804,198.1985,197.6106,197.9046,12679.0
2019-05-13 11:00:00,208.72,208.95,208.26,208.49,16481.0,197.9141,198.1322,197.4779,197.696,16481.0
2019-05-13 11:10:00,208.42,208.86,208.07,208.18,27671.0,197.6296,198.0468,197.2977,197.402,27671.0
2019-05-13 11:20:00,208.18,208.78,208.18,208.51,8708.0,197.402,197.971,197.402,197.7149,8708.0
2019-05-13 11:30:00,208.61,208.74,208.35,208.49,19367.0,197.8098,197.933,197.5632,197.696,19367.0
2019-05-13 11:40:00,208.48,208.5,208.23,208.43,13646.0,197.6865,197.7055,197.4494,197.6391,13646.0
2019-05-13 11:50:00,208.42,208.51,208.06,208.48,22193.0,197.6296,197.7149,197.2882,197.6865,22193.0
2019-05-13 12:00:00,208.5,208.57,207.91,207.91,23919.0,197.7055,197.7718,197.146,197.146,23919.0
2019-05-13 12:10:00,207.94,208.16,207.63,207.87,15812.0,197.1745,197.3831,196.8805,197.1081,15812.0
2019-05-13 12:20:00,207.94,208.0,207.3,207.35,11975.0,197.1745,197.2313,196.5676,196.615,11975.0
2019-05-13 12:30:00,207.33,207.58,207.16,207.37,15786.0,196.596,196.8331,196.4348,196.634,15786.0
2019-05-13 12:40:00,207.34,207.57,207.21,207.57,8334.0,196.6055,196.8236,196.4822,196.8236,8334.0
2019-05-13 12:50:00,207.58,207.61,207.1,207.11,12638.0,196.8331,196.8615,196.3779,196.3874,12638.0
2019-05-13 13:00:00,207.08,207.08,206.73,206.85,28600.0,196.359,196.359,196.0271,196.1409,28600.0
2019-05-13 13:10:00,206.82,206.87,206.33,206.42,53629.0,196.1124,196.1598,195.6478,195.7331,53629.0
2019-05-13 13:20:00,206.48,206.48,206.05,206.15,63347.0,195.79,195.79,195.3823,195.4771,63347.0
2019-05-13 13:30:00,206.14,206.49,206.01,206.28,63517.0,195.4676,195.7995,195.3444,195.6004,63517.0
2019-05-13 13:40:00,206.27,206.34,205.93,206.19,35954.0,195.5909,195.6573,195.2685,195.5151,35954.0
2019-05-13 13:50:00,206.22,206.66,206.02,206.59,46090.0,195.5435,195.9607,195.3539,195.8943,46090.0
2019-05-13 14:00:00,206.61,206.92,206.47,206.87,20621.0,195.9133,196.2073,195.7806,196.1598,20621.0
2019-05-13 14:10:00,206.85,206.95,206.29,206.86,22123.0,196.1409,196.2357,195.6099,196.1504,22123.0
2019-05-13 14:20:00,206.95,208.19,206.95,208.01,14195.0,196.2357,197.4115,196.2357,197.2408,14195.0
2019-05-13 14:30:00,208.06,208.67,208.05,208.5,24531.0,197.2882,197.8667,197.2788,197.7055,24531.0
2019-05-13 14:40:00,208.42,208.78,208.12,208.69,10656.0,197.6296,197.971,197.3451,197.8856,10656.0
2019-05-13 14:50:00,208.74,209.27,208.64,208.86,9161.0,197.933,198.4356,197.8382,198.0468,9161.0
2019-05-13 15:00:00,208.75,209.12,208.4,208.6,12609.0,197.9425,198.2934,197.6106,197.8003,12609.0
2019-05-13 15:10:00,208.55,208.62,208.14,208.2,8559.0,197.7529,197.8192,197.3641,197.421,8559.0
2019-05-13 15:20:00,208.25,208.29,207.88,208.05,11743.0,197.4684,197.5063,197.1176,197.2788,11743.0
2019-05-13 15:30:00,207.95,208.0,207.55,207.75,24129.0,197.1839,197.2313,196.8046,196.9943,24129.0
2019-05-13 15:40:00,207.79,208.51,207.77,208.4,32953.0,197.0322,197.7149,197.0133,197.6106,32953.0
2019-05-13 15:50:00,208.42,208.84,208.11,208.66,100544.0,197.6296,198.0279,197.3356,197.8572,100544.0
2019-05-14 09:30:00,209.27,212.01,209.27,211.7,27153.0,198.4356,201.0337,198.4356,200.7398,27153.0
2019-05-14 09:40:00,211.85,212.46,210.86,210.86,26954.0,200.882,201.4604,199.9433,199.9433,26954.0
2019-05-14 09:50:00,210.79,212.12,210.54,212.0,30630.0,199.8769,201.138,199.6398,201.0243,30630.0
2019-05-14 10:00:00,212.14,212.25,211.9,212.25,22068.0,201.157,201.2613,200.9294,201.2613,22068.0
2019-05-14 10:10:00,212.29,213.63,212.08,213.49,29999.0,201.2992,202.5699,201.1001,202.4371,29999.0
2019-05-14 10:20:00,213.72,213.77,213.04,213.31,10833.0,202.6552,202.7026,202.0104,202.2664,10833.0
2019-05-14 10:30:00,213.31,213.77,213.31,213.77,10837.0,202.2664,202.7026,202.2664,202.7026,10837.0
2019-05-14 10:40:00,213.74,214.02,213.34,213.37,22775.0,202.6742,202.9397,202.2949,202.3233,22775.0
2019-05-14 10:50:00,213.27,213.37,213.04,213.33,7603.0,202.2285,202.3233,202.0104,202.2854,7603.0
2019-05-14 11:00:00,213.24,213.5,212.8,213.04,7586.0,202.2001,202.4466,201.7828,202.0104,7586.0
2019-05-14 11:10:00,213.13,213.69,213.0,213.06,9800.0,202.0958,202.6268,201.9725,202.0294,9800.0
2019-05-14 11:20:00,213.1,214.34,213.1,213.76,11522.0,202.0673,203.2431,202.0673,202.6931,11522.0
2019-05-14 11:30:00,213.68,214.52,213.67,214.36,8174.0,202.6173,203.4138,202.6078,203.2621,8174.0
2019-05-14 11:40:00,214.38,214.62,214.01,214.46,9237.0,203.281,203.5086,202.9302,203.3569,9237.0
2019-05-14 11:50:00,214.46,214.53,214.04,214.12,16518.0,203.3569,203.4233,202.9586,203.0345,16518.0
2019-05-14 12:00:00,214.17,214.45,213.78,213.91,6463.0,203.0819,203.3474,202.7121,202.8354,6463.0
2019-05-14 12:10:00,213.9,214.25,213.82,213.82,6261.0,202.8259,203.1578,202.75,202.75,6261.0
2019-05-14 12:20:00,213.71,213.92,213.55,213.59,8300.0,202.6457,202.8449,202.494,202.5319,8300.0
2019-05-14 12:30:00,213.62,214.26,213.62,213.98,39295.0,202.5604,203.1672,202.5604,202.9017,39295.0
2019-05-14 12:40:00,214.11,214.16,213.95,214.16,5055.0,203.025,203.0724,202.8733,203.0724,5055.0
2019-05-14 12:50:00,214.08,214.08,213.93,213.94,4712.0,202.9966,202.9966,202.8543,202.8638,4712.0
2019-05-14 13:00:00,213.91,214.15,213.88,214.06,4000.0,202.8354,203.0629,202.8069,202.9776,4000.0
2019-05-14 13:10:00,214.06,214.46,214.05,214.17,5747.0,202.9776,203.3569,202.9681,203.0819,5747.0
2019-05-14 13:20:00,214.12,214.22,213.98,214.13,10861.0,203.0345,203.1293,202.9017,203.044,10861.0
2019-05-14 13:30:00,214.14,214.18,213.84,213.93,10412.0,203.0535,203.0914,202.769,202.8543,10412.0
2019-05-14 13:40:00,213.91,214.06,213.9,214.06,2670.0,202.8354,202.9776,202.8259,202.9776,2670.0
2019-05-14 13:50:00,214.08,214.14,213.75,213.82,6688.0,202.9966,203.0535,202.6837,202.75,6688.0
2019-05-14 14:00:00,213.8,213.8,213.44,213.8,8230.0,202.7311,202.7311,202.3897,202.7311,8230.0
2019-05-14 14:10:00,213.78,214.02,213.51,213.73,11344.0,202.7121,202.9397,202.4561,202.6647,11344.0
2019-05-14 14:20:00,213.74,213.87,213.69,213.78,7852.0,202.6742,202.7974,202.6268,202.7121,7852.0
2019-05-14 14:30:00,213.79,213.94,213.63,213.76,12019.0,202.7216,202.8638,202.5699,202.6931,12019.0
2019-05-14 14:40:00,213.83,213.96,213.06,213.06,9571.0,202.7595,202.8828,202.0294,202.0294,9571.0
2019-05-14 14:50:00,213.06,213.06,212.75,212.98,12430.0,202.0294,202.0294,201.7354,201.9535,12430.0
2019-05-14 15:00:00,213.0,213.26,212.82,213.26,12166.0,201.9725,202.219,201.8018,202.219,12166.0
2019-05-14 15:10:00,213.23,213.23,212.69,212.72,17101.0,202.1906,202.1906,201.6785,201.707,17101.0
2019-05-14 15:20:00,212.8,212.87,212.47,212.49,19241.0,201.7828,201.8492,201.4699,201.4889,19241.0
2019-05-14 15:30:00,212.47,212.48,211.95,212.21,30730.0,201.4699,201.4794,200.9768,201.2234,30730.0
2019-05-14 15:40:00,212.18,212.5,212.06,212.25,27692.0,201.1949,201.4984,201.0811,201.2613,27692.0
2019-05-14 15:50:00,212.2,212.28,211.74,211.86,110324.0,201.2139,201.2898,200.7777,200.8915,110324.0
2019-05-15 09:30:00,210.67,211.08,209.85,211.01,35885.0,199.7631,200.1519,198.9856,200.0855,35885.0
2019-05-15 09:40:00,211.05,211.89,210.64,211.24,20029.0,200.1234,200.9199,199.7347,200.3036,20029.0
2019-05-15 09:50:00,211.09,211.8,211.09,211.53,17490.0,200.1614,200.8346,200.1614,200.5786,17490.0
2019-05-15 10:00:00,211.47,211.56,211.0,211.46,13470.0,200.5217,200.607,200.076,200.5122,13470.0
2019-05-15 10:10:00,211.45,211.97,210.84,210.84,21980.0,200.5027,200.9958,199.9243,199.9243,21980.0
2019-05-15 10:20:00,210.86,211.39,210.57,211.39,13399.0,199.9433,200.4458,199.6683,200.4458,13399.0
2019-05-15 10:30:00,211.52,211.6,210.91,210.91,13492.0,200.5691,200.645,199.9907,199.9907,13492.0
2019-05-15 10:40:00,211.0,211.49,210.92,211.2,17627.0,200.076,200.5407,200.0002,200.2657,17627.0
2019-05-15 10:50:00,211.3,211.56,211.14,211.32,15059.0,200.3605,200.607,200.2088,200.3795,15059.0
2019-05-15 11:00:00,211.36,211.52,211.14,211.51,11494.0,200.4174,200.5691,200.2088,200.5596,11494.0
2019-05-15 11:10:00,211.56,212.1,211.51,212.09,8558.0,200.607,201.1191,200.5596,201.1096,8558.0
2019-05-15 11:20:00,212.13,212.61,212.12,212.55,4600.0,201.1475,201.6027,201.138,201.5458,4600.0
2019-05-15 11:30:00,212.67,212.85,212.42,212.69,5151.0,201.6596,201.8302,201.4225,201.6785,5151.0
2019-05-15 11:40:00,212.73,212.95,212.67,212.86,3621.0,201.7165,201.9251,201.6596,201.8397,3621.0
2019-05-15 11:50:00,212.84,213.11,212.7,213.06,5600.0,201.8208,202.0768,201.688,202.0294,5600.0
2019-05-15 12:00:00,213.17,213.34,213.09,213.21,3210.0,202.1337,202.2949,202.0578,202.1716,3210.0
2019-05-15 12:10:00,213.15,213.17,212.6,212.6,4894.0,202.1147,202.1337,201.5932,201.5932,4894.0
2019-05-15 12:20:00,212.59,212.74,212.5,212.74,2900.0,201.5837,201.7259,201.4984,201.7259,2900.0
2019-05-15 12:30:00,212.74,212.84,212.64,212.8,4417.0,201.7259,201.8208,201.6311,201.7828,4417.0
2019-05-15 12:40:00,212.76,213.06,212.76,213.01,4322.0,201.7449,202.0294,201.7449,201.982,4322.0
2019-05-15 12:50:00,213.08,213.08,212.58,212.61,2381.0,202.0483,202.0483,201.5742,201.6027,2381.0
2019-05-15 13:00:00,212.7,212.97,212.7,212.8,6117.0,201.688,201.944,201.688,201.7828,6117.0
2019-05-15 13:10:00,212.75,212.89,212.63,212.66,3214.0,201.7354,201.8682,201.6216,201.6501,3214.0
2019-05-15 13:20:00,212.67,212.76,212.6,212.76,2746.0,201.6596,201.7449,201.5932,201.7449,2746.0
2019-05-15 13:30:00,212.84,213.09,212.84,213.01,6600.0,201.8208,202.0578,201.8208,201.982,6600.0
2019-05-15 13:40:00,212.95,213.14,212.77,213.14,3203.0,201.9251,202.1052,201.7544,202.1052,3203.0
2019-05-15 13:50:00,213.09,213.14,212.95,213.01,5001.0,202.0578,202.1052,201.9251,201.982,5001.0
2019-05-15 14:00:00,213.03,213.1,212.82,212.82,5120.0,202.0009,202.0673,201.8018,201.8018,5120.0
2019-05-15 14:10:00,212.79,212.88,212.72,212.74,6100.0,201.7734,201.8587,201.707,201.7259,6100.0
2019-05-15 14:20:00,212.79,212.87,212.7,212.71,8981.0,201.7734,201.8492,201.688,201.6975,8981.0
2019-05-15 14:30:00,212.69,212.7,212.46,212.58,9362.0,201.6785,201.688,201.4604,201.5742,9362.0
2019-05-15 14:40:00,212.55,212.86,212.38,212.78,13910.0,201.5458,201.8397,201.3846,201.7639,13910.0
2019-05-15 14:50:00,212.75,212.81,212.15,212.18,7812.0,201.7354,201.7923,201.1665,201.1949,7812.0
2019-05-15 15:00:00,212.25,212.26,212.03,212.18,38658.0,201.2613,201.2708,201.0527,201.1949,38658.0
2019-05-15 15:10:00,212.19,212.45,212.13,212.4,11197.0,201.2044,201.451,201.1475,201.4035,11197.0
2019-05-15 15:20:00,212.39,212.74,212.36,212.74,15623.0,201.3941,201.7259,201.3656,201.7259,15623.0
2019-05-15 15:30:00,212.74,212.74,212.06,212.07,28291.0,201.7259,201.7259,201.0811,201.0906,28291.0
2019-05-15 15:40:00,212.07,212.13,211.85,211.85,32815.0,201.0906,201.1475,200.882,200.882,32815.0
2019-05-15 15:50:00,211.91,212.16,211.71,211.75,68818.0,200.9389,201.176,200.7493,200.7872,68818.0
2019-05-16 09:30:00,212.88,214.13,208.72,214.11,20754.0,201.8587,203.044,197.9141,203.025,20754.0
2019-05-16 09:40:00,214.05,214.58,213.93,214.39,5975.0,202.9681,203.4707,202.8543,203.2905,5975.0
2019-05-16 09:50:00,214.39,214.97,214.23,214.23,12609.0,203.2905,203.8405,203.1388,203.1388,12609.0
2019-05-16 10:00:00,214.32,214.36,214.06,214.31,10418.0,203.2241,203.2621,202.9776,203.2147,10418.0
2019-05-16 10:10:00,214.23,214.44,213.73,214.44,17496.0,203.1388,203.3379,202.6647,203.3379,17496.0
2019-05-16 10:20:00,214.4,214.86,214.21,214.74,11236.0,203.3,203.7362,203.1198,203.6224,11236.0
2019-05-16 10:30:00,214.7,214.7,214.1,214.54,24707.0,203.5845,203.5845,203.0155,203.4328,24707.0
2019-05-16 10:40:00,214.68,215.09,214.59,214.99,14321.0,203.5655,203.9543,203.4802,203.8595,14321.0
2019-05-16 10:50:00,214.95,215.63,214.92,215.63,14031.0,203.8215,204.4663,203.7931,204.4663,14031.0
2019-05-16 11:00:00,215.59,215.74,215.32,215.32,12677.0,204.4284,204.5706,204.1724,204.1724,12677.0
2019-05-16 11:10:00,215.31,215.68,215.27,215.68,7732.0,204.1629,204.5137,204.125,204.5137,7732.0
2019-05-16 11:20:00,215.68,215.99,215.52,215.54,6388.0,204.5137,204.8077,204.362,204.381,6388.0
2019-05-16 11:30:00,215.61,215.89,215.52,215.8,6633.0,204.4474,204.7129,204.362,204.6275,6633.0
2019-05-16 11:40:00,215.84,216.04,215.47,215.47,6364.0,204.6654,204.8551,204.3146,204.3146,6364.0
2019-05-16 11:50:00,215.52,215.72,215.24,215.52,12696.0,204.362,204.5517,204.0965,204.362,12696.0
2019-05-16 12:00:00,215.45,215.67,215.45,215.64,5129.0,204.2956,204.5043,204.2956,204.4758,5129.0
2019-05-16 12:10:00,215.65,215.95,215.59,215.9,4847.0,204.4853,204.7698,204.4284,204.7223,4847.0
2019-05-16 12:20:00,215.91,216.04,215.79,215.92,6411.0,204.7318,204.8551,204.618,204.7413,6411.0
2019-05-16 12:30:00,215.86,215.96,215.55,215.62,5616.0,204.6844,204.7792,204.3905,204.4568,5616.0
2019-05-16 12:40:00,215.59,215.65,215.5,215.63,3936.0,204.4284,204.4853,204.3431,204.4663,3936.0
2019-05-16 12:50:00,215.56,215.74,215.56,215.7,2900.0,204.3999,204.5706,204.3999,204.5327,2900.0
2019-05-16 13:00:00,215.76,215.84,215.57,215.78,12578.0,204.5896,204.6654,204.4094,204.6086,12578.0
2019-05-16 13:10:00,215.69,216.16,215.69,216.16,3654.0,204.5232,204.9689,204.5232,204.9689,3654.0
2019-05-16 13:20:00,216.15,216.25,215.94,216.22,9082.0,204.9594,205.0542,204.7603,205.0258,9082.0
2019-05-16 13:30:00,216.21,216.29,216.08,216.22,6100.0,205.0163,205.0922,204.893,205.0258,6100.0
2019-05-16 13:40:00,216.19,216.39,215.87,215.9,8350.0,204.9973,205.187,204.6939,204.7223,8350.0
2019-05-16 13:50:00,215.9,216.02,215.77,215.82,8545.0,204.7223,204.8361,204.5991,204.6465,8545.0
2019-05-16 14:00:00,215.75,215.83,215.59,215.65,5652.0,204.5801,204.656,204.4284,204.4853,5652.0
2019-05-16 14:10:00,215.61,216.04,215.61,215.95,10222.0,204.4474,204.8551,204.4474,204.7698,10222.0
2019-05-16 14:20:00,215.98,216.17,215.85,216.17,4575.0,204.7982,204.9784,204.6749,204.9784,4575.0
2019-05-16 14:30:00,216.23,216.38,216.14,216.28,8817.0,205.0353,205.1775,204.9499,205.0827,8817.0
2019-05-16 14:40:00,216.3,216.31,216.13,216.13,7147.0,205.1016,205.1111,204.9404,204.9404,7147.0
2019-05-16 14:50:00,216.12,216.23,215.8,216.16,16538.0,204.931,205.0353,204.6275,204.9689,16538.0
2019-05-16 15:00:00,216.09,216.1,215.58,215.72,20270.0,204.9025,204.912,204.4189,204.5517,20270.0
2019-05-16 15:10:00,215.73,215.75,215.37,215.37,19841.0,204.5611,204.5801,204.2198,204.2198,19841.0
2019-05-16 15:20:00,215.39,215.47,215.18,215.39,28083.0,204.2387,204.3146,204.0396,204.2387,28083.0
2019-05-16 15:30:00,215.35,215.44,215.08,215.12,15930.0,204.2008,204.2862,203.9448,203.9827,15930.0
2019-05-16 15:40:00,215.15,215.15,214.73,215.09,33765.0,204.0112,204.0112,203.6129,203.9543,33765.0
2019-05-16 15:50:00,215.11,215.54,215.03,215.33,81856.0,203.9732,204.381,203.8974,204.1819,81856.0
2019-05-17 09:30:00,213.23,214.44,212.51,214.4,45634.0,202.1906,203.3379,201.5079,203.3,45634.0
2019-05-17 09:40:00,214.43,214.52,214.08,214.24,3000.0,203.3284,203.4138,202.9966,203.1483,3000.0
2019-05-17 09:50:00,214.19,214.19,213.04,213.26,16029.0,203.1009,203.1009,202.0104,202.219,16029.0
2019-05-17 10:00:00,213.33,213.63,213.23,213.4,7128.0,202.2854,202.5699,202.1906,202.3518,7128.0
2019-05-17 10:10:00,213.25,213.46,212.79,213.27,5909.0,202.2095,202.4087,201.7734,202.2285,5909.0
2019-05-17 10:20:00,213.36,213.6,213.13,213.6,8828.0,202.3138,202.5414,202.0958,202.5414,8828.0
2019-05-17 10:30:00,213.67,213.73,213.34,213.65,10267.0,202.6078,202.6647,202.2949,202.5888,10267.0
2019-05-17 10:40:00,213.68,214.03,213.53,214.02,8033.0,202.6173,202.9492,202.475,202.9397,8033.0
2019-05-17 10:50:00,214.15,214.92,214.15,214.8,11360.0,203.0629,203.7931,203.0629,203.6793,11360.0
2019-05-17 11:00:00,214.86,215.31,214.77,215.13,5287.0,203.7362,204.1629,203.6508,203.9922,5287.0
2019-05-17 11:10:00,215.16,215.26,214.97,215.0,11076.0,204.0207,204.1155,203.8405,203.8689,11076.0
2019-05-17 11:20:00,214.99,215.14,214.94,215.03,3359.0,203.8595,204.0017,203.812,203.8974,3359.0
2019-05-17 11:30:00,214.99,214.99,214.54,214.55,12049.0,203.8595,203.8595,203.4328,203.4422,12049.0
2019-05-17 11:40:00,214.54,214.55,213.79,213.79,23850.0,203.4328,203.4422,202.7216,202.7216,23850.0
2019-05-17 11:50:00,213.78,214.08,213.74,214.06,10200.0,202.7121,202.9966,202.6742,202.9776,10200.0
2019-05-17 12:00:00,214.0,214.03,213.64,213.78,9300.0,202.9207,202.9492,202.5793,202.7121,9300.0
2019-05-17 12:10:00,213.8,214.4,213.71,214.32,8806.0,202.7311,203.3,202.6457,203.2241,8806.0
2019-05-17 12:20:00,214.31,214.5,214.01,214.07,10278.0,203.2147,203.3948,202.9302,202.9871,10278.0
2019-05-17 12:30:00,213.85,213.95,213.68,213.88,17390.0,202.7785,202.8733,202.6173,202.8069,17390.0
2019-05-17 12:40:00,213.88,214.18,213.73,213.98,42400.0,202.8069,203.0914,202.6647,202.9017,42400.0
2019-05-17 12:50:00,213.98,214.09,213.73,213.77,19604.0,202.9017,203.0061,202.6647,202.7026,19604.0
2019-05-17 13:00:00,213.83,213.91,213.73,213.8,13627.0,202.7595,202.8354,202.6647,202.7311,13627.0
2019-05-17 13:10:00,213.82,213.93,213.69,213.74,16140.0,202.75,202.8543,202.6268,202.6742,16140.0
2019-05-17 13:20:00,213.74,213.84,213.38,213.48,10319.0,202.6742,202.769,202.3328,202.4276,10319.0
2019-05-17 13:30:00,213.44,213.71,213.31,213.61,16780.0,202.3897,202.6457,202.2664,202.5509,16780.0
2019-05-17 13:40:00,213.59,213.65,213.18,213.24,40711.0,202.5319,202.5888,202.1432,202.2001,40711.0
2019-05-17 13:50:00,213.24,213.28,212.94,213.07,62461.0,202.2001,202.238,201.9156,202.0389,62461.0
2019-05-17 14:00:00,213.08,213.36,213.01,213.2,79933.0,202.0483,202.3138,201.982,202.1621,79933.0
2019-05-17 14:10:00,213.24,213.33,213.07,213.33,16447.0,202.2001,202.2854,202.0389,202.2854,16447.0
2019-05-17 14:20:00,213.32,213.69,213.26,213.61,10709.0,202.2759,202.6268,202.219,202.5509,10709.0
2019-05-17 14:30:00,213.61,213.8,213.36,213.65,27822.0,202.5509,202.7311,202.3138,202.5888,27822.0
2019-05-17 14:40:00,213.7,214.17,213.57,214.16,8249.0,202.6362,203.0819,202.513,203.0724,8249.0
2019-05-17 14:50:00,214.17,214.29,213.94,213.97,7913.0,203.0819,203.1957,202.8638,202.8923,7913.0
2019-05-17 15:00:00,213.94,213.99,213.0,213.01,16601.0,202.8638,202.9112,201.9725,201.982,16601.0
2019-05-17 15:10:00,212.98,213.26,212.92,213.09,10533.0,201.9535,202.219,201.8966,202.0578,10533.0
2019-05-17 15:20:00,213.15,213.5,212.98,213.46,9693.0,202.1147,202.4466,201.9535,202.4087,9693.0
2019-05-17 15:30:00,213.4,213.41,212.86,212.86,22624.0,202.3518,202.3613,201.8397,201.8397,22624.0
2019-05-17 15:40:00,212.79,213.22,212.66,212.89,40113.0,201.7734,202.1811,201.6501,201.8682,40113.0
2019-05-17 15:50:00,212.88,213.57,212.8,213.02,65462.0,201.8587,202.513,201.7828,201.9914,65462.0
2019-05-20 09:30:00,211.92,211.92,210.6,210.8,25847.0,200.9484,200.9484,199.6967,199.8864,25847.0
2019-05-20 09:40:00,210.82,211.99,210.74,211.39,7196.0,199.9053,201.0148,199.8295,200.4458,7196.0
2019-05-20 09:50:00,211.29,212.25,210.6,212.16,18747.0,200.351,201.2613,199.6967,201.176,18747.0
2019-05-20 10:00:00,211.87,212.23,211.61,212.22,8868.0,200.901,201.2423,200.6544,201.2329,8868.0
2019-05-20 10:10:00,212.1,212.25,211.69,212.11,8323.0,201.1191,201.2613,200.7303,201.1286,8323.0
2019-05-20 10:20:00,212.18,212.86,212.17,212.55,6525.0,201.1949,201.8397,201.1855,201.5458,6525.0
2019-05-20 10:30:00,212.52,213.01,212.39,212.81,17572.0,201.5173,201.982,201.3941,201.7923,17572.0
2019-05-20 10:40:00,212.83,213.01,212.43,212.53,4003.0,201.8113,201.982,201.432,201.5268,4003.0
2019-05-20 10:50:00,212.51,213.24,212.46,213.21,43200.0,201.5079,202.2001,201.4604,202.1716,43200.0
2019-05-20 11:00:00,213.35,213.36,212.58,212.69,3708.0,202.3044,202.3138,201.5742,201.6785,3708.0
2019-05-20 11:10:00,212.62,212.89,212.49,212.7,4297.0,201.6122,201.8682,201.4889,201.688,4297.0
2019-05-20 11:20:00,212.59,212.73,212.45,212.59,4972.0,201.5837,201.7165,201.451,201.5837,4972.0
2019-05-20 11:30:00,212.76,213.1,212.49,212.56,4708.0,201.7449,202.0673,201.4889,201.5553,4708.0
2019-05-20 11:40:00,212.73,212.79,212.36,212.55,13303.0,201.7165,201.7734,201.3656,201.5458,13303.0
2019-05-20 11:50:00,212.53,212.72,212.14,212.3,10001.0,201.5268,201.707,201.157,201.3087,10001.0
2019-05-20 12:00:00,212.26,212.68,212.25,212.46,3900.0,201.2708,201.669,201.2613,201.4604,3900.0
2019-05-20 12:10:00,212.46,212.65,212.43,212.53,52121.0,201.4604,201.6406,201.432,201.5268,52121.0
2019-05-20 12:20:00,212.52,212.63,212.2,212.2,25158.0,201.5173,201.6216,201.2139,201.2139,25158.0
2019-05-20 12:30:00,212.23,212.54,211.97,212.45,13991.0,201.2423,201.5363,200.9958,201.451,13991.0
2019-05-20 12:40:00,212.45,212.45,212.24,212.42,4012.0,201.451,201.451,201.2518,201.4225,4012.0
2019-05-20 12:50:00,212.45,212.55,212.26,212.35,7100.0,201.451,201.5458,201.2708,201.3561,7100.0
2019-05-20 13:00:00,212.27,212.43,212.19,212.33,4251.0,201.2803,201.432,201.2044,201.3372,4251.0
2019-05-20 13:10:00,212.35,212.5,212.02,212.05,12654.0,201.3561,201.4984,201.0432,201.0717,12654.0
2019-05-20 13:20:00,212.05,212.34,211.82,212.34,43884.0,201.0717,201.3467,200.8536,201.3467,43884.0
2019-05-20 13:30:00,212.34,212.34,212.0,212.05,34304.0,201.3467,201.3467,201.0243,201.0717,34304.0
2019-05-20 13:40:00,212.06,212.16,211.92,211.99,7959.0,201.0811,201.176,200.9484,201.0148,7959.0
2019-05-20 13:50:00,212.05,212.11,211.78,212.03,52186.0,201.0717,201.1286,200.8156,201.0527,52186.0
2019-05-20 14:00:00,212.05,212.24,211.9,211.96,11824.0,201.0717,201.2518,200.9294,200.9863,11824.0
2019-05-20 14:10:00,211.96,212.07,211.73,211.78,9409.0,200.9863,201.0906,200.7682,200.8156,9409.0
2019-05-20 14:20:00,211.8,211.87,211.52,211.57,4317.0,200.8346,200.901,200.5691,200.6165,4317.0
2019-05-20 14:30:00,211.57,211.68,211.07,211.24,5621.0,200.6165,200.7208,200.1424,200.3036,5621.0
2019-05-20 14:40:00,211.19,211.36,211.0,211.01,10700.0,200.2562,200.4174,200.076,200.0855,10700.0
2019-05-20 14:50:00,211.01,211.08,210.92,211.02,20913.0,200.0855,200.1519,200.0002,200.095,20913.0
2019-05-20 15:00:00,210.99,211.02,210.72,210.8,15358.0,200.0665,200.095,199.8105,199.8864,15358.0
2019-05-20 15:10:00,210.81,211.08,210.65,211.04,19085.0,199.8959,200.1519,199.7441,200.114,19085.0
2019-05-20 15:20:00,211.03,211.43,210.98,211.43,22376.0,200.1045,200.4838,200.0571,200.4838,22376.0
2019-05-20 15:30:00,211.38,212.01,211.37,211.91,26686.0,200.4364,201.0337,200.4269,200.9389,26686.0
2019-05-20 15:40:00,211.94,212.05,211.77,211.85,25531.0,200.9674,201.0717,200.8062,200.882,25531.0
2019-05-20 15:50:00,211.89,212.15,211.7,211.7,74551.0,200.9199,201.1665,200.7398,200.7398,74551.0
2019-05-21 09:30:00,216.58,216.98,213.74,215.98,84724.0,205.3671,205.7464,202.6742,204.7982,84724.0
2019-05-21 09:40:00,216.07,216.27,215.3,215.76,34084.0,204.8835,205.0732,204.1534,204.5896,34084.0
2019-05-21 09:50:00,215.72,215.78,215.17,215.17,38785.0,204.5517,204.6086,204.0301,204.0301,38785.0
2019-05-21 10:00:00,215.25,215.83,215.24,215.45,51266.0,204.106,204.656,204.0965,204.2956,51266.0
2019-05-21 10:10:00,215.49,215.75,215.34,215.63,49092.0,204.3336,204.5801,204.1913,204.4663,49092.0
2019-05-21 10:20:00,215.73,215.73,215.28,215.57,63862.0,204.5611,204.5611,204.1344,204.4094,63862.0
2019-05-21 10:30:00,215.61,215.79,215.47,215.64,40785.0,204.4474,204.618,204.3146,204.4758,40785.0
2019-05-21 10:40:00,215.6,215.82,215.46,215.79,49412.0,204.4379,204.6465,204.3051,204.618,49412.0
2019-05-21 10:50:00,215.82,216.02,215.31,215.31,17323.0,204.6465,204.8361,204.1629,204.1629,17323.0
2019-05-21 11:00:00,215.35,215.53,215.19,215.51,30783.0,204.2008,204.3715,204.0491,204.3525,30783.0
2019-05-21 11:10:00,215.47,215.54,215.27,215.32,12623.0,204.3146,204.381,204.125,204.1724,12623.0
2019-05-21 11:20:00,215.27,215.61,215.1,215.61,13316.0,204.125,204.4474,203.9638,204.4474,13316.0
2019-05-21 11:30:00,215.66,215.7,215.19,215.27,13382.0,204.4948,204.5327,204.0491,204.125,13382.0
2019-05-21 11:40:00,215.22,215.29,215.01,215.11,11092.0,204.0775,204.1439,203.8784,203.9732,11092.0
2019-05-21 11:50:00,215.02,215.17,214.86,215.08,16479.0,203.8879,204.0301,203.7362,203.9448,16479.0
2019-05-21 12:00:00,215.08,215.28,214.99,215.25,14370.0,203.9448,204.1344,203.8595,204.106,14370.0
2019-05-21 12:10:00,215.21,215.32,215.08,215.14,4623.0,204.0681,204.1724,203.9448,204.0017,4623.0
2019-05-21 12:20:00,215.19,215.26,215.07,215.21,12008.0,204.0491,204.1155,203.9353,204.0681,12008.0
2019-05-21 12:30:00,215.21,215.26,215.01,215.04,14248.0,204.0681,204.1155,203.8784,203.9069,14248.0
2019-05-21 12:40:00,215.09,215.15,215.0,215.1,14100.0,203.9543,204.0112,203.8689,203.9638,14100.0
2019-05-21 12:50:00,215.11,215.46,215.09,215.44,22939.0,203.9732,204.3051,203.9543,204.2862,22939.0
2019-05-21 13:00:00,215.48,215.48,215.11,215.31,8470.0,204.3241,204.3241,203.9732,204.1629,8470.0
2019-05-21 13:10:00,215.3,215.48,215.3,215.4,6776.0,204.1534,204.3241,204.1534,204.2482,6776.0
2019-05-21 13:20:00,215.36,215.43,215.06,215.24,12490.0,204.2103,204.2767,203.9258,204.0965,12490.0
2019-05-21 13:30:00,215.13,215.45,215.13,215.4,19706.0,203.9922,204.2956,203.9922,204.2482,19706.0
2019-05-21 13:40:00,215.39,215.86,215.35,215.86,10615.0,204.2387,204.6844,204.2008,204.6844,10615.0
2019-05-21 13:50:00,215.85,216.35,215.63,216.1,25086.0,204.6749,205.149,204.4663,204.912,25086.0
2019-05-21 14:00:00,216.2,216.82,216.2,216.72,20974.0,205.0068,205.5947,205.0068,205.4999,20974.0
2019-05-21 14:10:00,216.76,216.79,216.42,216.65,24395.0,205.5378,205.5663,205.2154,205.4335,24395.0
2019-05-21 14:20:00,216.58,216.77,216.44,216.63,22628.0,205.3671,205.5473,205.2344,205.4145,22628.0
2019-05-21 14:30:00,216.59,216.66,216.35,216.43,35924.0,205.3766,205.443,205.149,205.2249,35924.0
2019-05-21 14:40:00,216.4,216.79,216.29,216.73,27282.0,205.1965,205.5663,205.0922,205.5094,27282.0
2019-05-21 14:50:00,216.74,216.82,216.6,216.6,30878.0,205.5189,205.5947,205.3861,205.3861,30878.0
2019-05-21 15:00:00,216.63,216.73,216.41,216.54,23030.0,205.4145,205.5094,205.2059,205.3292,23030.0
2019-05-21 15:10:00,216.57,216.71,216.53,216.71,20305.0,205.3577,205.4904,205.3197,205.4904,20305.0
2019-05-21 15:20:00,216.69,216.86,216.69,216.81,33790.0,205.4714,205.6326,205.4714,205.5852,33790.0
2019-05-21 15:30:00,216.8,217.09,216.74,217.09,63950.0,205.5757,205.8507,205.5189,205.8507,63950.0
2019-05-21 15:40:00,217.08,217.22,216.81,216.93,65005.0,205.8413,205.974,205.5852,205.699,65005.0
2019-05-21 15:50:00,216.91,217.07,216.75,216.88,114360.0,205.6801,205.8318,205.5283,205.6516,114360.0
2019-05-22 09:30:00,216.77,217.65,216.71,217.46,16448.0,205.5473,206.3817,205.4904,206.2016,16448.0
2019-05-22 09:40:00,217.47,218.15,217.26,217.98,14938.0,206.2111,206.8559,206.0119,206.6947,14938.0
2019-05-22 09:50:00,218.07,218.66,218.07,218.64,19662.0,206.78,207.3395,206.78,207.3205,19662.0
2019-05-22 10:00:00,218.63,218.97,218.51,218.9,12828.0,207.311,207.6334,207.1972,207.567,12828.0
2019-05-22 10:10:00,218.89,219.82,218.69,219.49,45560.0,207.5575,208.4394,207.3679,208.1265,45560.0
2019-05-22 10:20:00,219.45,219.51,219.23,219.32,11260.0,208.0886,208.1454,207.8799,207.9653,11260.0
2019-05-22 10:30:00,219.3,219.68,219.2,219.35,17674.0,207.9463,208.3066,207.8515,207.9937,17674.0
2019-05-22 10:40:00,219.34,219.88,219.29,219.83,30960.0,207.9842,208.4963,207.9368,208.4489,30960.0
2019-05-22 10:50:00,219.77,219.93,219.27,219.72,33924.0,208.392,208.5437,207.9179,208.3446,33924.0
2019-05-22 11:00:00,219.8,219.91,219.28,219.28,30857.0,208.4204,208.5247,207.9274,207.9274,30857.0
2019-05-22 11:10:00,219.31,219.64,219.31,219.54,19937.0,207.9558,208.2687,207.9558,208.1739,19937.0
2019-05-22 11:20:00,219.59,219.77,219.48,219.77,25467.0,208.2213,208.392,208.117,208.392,25467.0
2019-05-22 11:30:00,219.83,220.34,219.83,220.27,38201.0,208.4489,208.9325,208.4489,208.8661,38201.0
2019-05-22 11:40:00,220.24,220.24,219.96,220.15,19826.0,208.8377,208.8377,208.5721,208.7523,19826.0
2019-05-22 11:50:00,220.11,220.16,219.72,219.97,26249.0,208.7144,208.7618,208.3446,208.5816,26249.0
2019-05-22 12:00:00,220.03,220.06,219.72,220.05,27111.0,208.6385,208.667,208.3446,208.6575,27111.0
2019-05-22 12:10:00,219.98,220.12,219.8,220.04,21391.0,208.5911,208.7239,208.4204,208.648,21391.0
2019-05-22 12:20:00,220.08,220.14,219.81,219.85,10431.0,208.6859,208.7428,208.4299,208.4678,10431.0
2019-05-22 12:30:00,219.89,220.03,219.84,220.0,9169.0,208.5058,208.6385,208.4584,208.6101,9169.0
2019-05-22 12:40:00,219.96,219.99,219.45,219.49,49754.0,208.5721,208.6006,208.0886,208.1265,49754.0
2019-05-22 12:50:00,219.55,219.55,219.04,219.09,21640.0,208.1834,208.1834,207.6998,207.7472,21640.0
2019-05-22 13:00:00,219.09,219.14,218.81,218.81,23667.0,207.7472,207.7946,207.4817,207.4817,23667.0
2019-05-22 13:10:00,218.76,218.9,218.73,218.82,66256.0,207.4343,207.567,207.4058,207.4912,66256.0
2019-05-22 13:20:00,218.85,218.9,218.2,218.33,45778.0,207.5196,207.567,206.9033,207.0265,45778.0
2019-05-22 13:30:00,218.25,218.3,218.19,218.26,7328.0,206.9507,206.9981,206.8938,206.9602,7328.0
2019-05-22 13:40:00,218.26,218.41,218.19,218.39,31731.0,206.9602,207.1024,206.8938,207.0834,31731.0
2019-05-22 13:50:00,218.39,218.84,218.37,218.83,8591.0,207.0834,207.5101,207.0645,207.5006,8591.0
2019-05-22 14:00:00,218.77,218.79,218.51,218.55,23419.0,207.4438,207.4627,207.1972,207.2351,23419.0
2019-05-22 14:10:00,218.55,218.6,218.27,218.36,5900.0,207.2351,207.2826,206.9696,207.055,5900.0
2019-05-22 14:20:00,218.42,218.57,218.39,218.52,16796.0,207.1119,207.2541,207.0834,207.2067,16796.0
2019-05-22 14:30:00,218.52,218.55,218.18,218.27,20286.0,207.2067,207.2351,206.8843,206.9696,20286.0
2019-05-22 14:40:00,218.37,218.59,218.37,218.37,9486.0,207.0645,207.2731,207.0645,207.0645,9486.0
2019-05-22 14:50:00,218.37,218.43,218.16,218.26,10428.0,207.0645,207.1214,206.8653,206.9602,10428.0
2019-05-22 15:00:00,218.23,218.29,217.92,217.97,14819.0,206.9317,206.9886,206.6378,206.6852,14819.0
2019-05-22 15:10:00,217.98,218.21,217.66,218.05,43543.0,206.6947,206.9127,206.3912,206.761,43543.0
2019-05-22 15:20:00,218.03,218.08,217.88,217.88,11961.0,206.7421,206.7895,206.5998,206.5998,11961.0
2019-05-22 15:30:00,217.88,217.95,217.7,217.75,13453.0,206.5998,206.6662,206.4292,206.4766,13453.0
2019-05-22 15:40:00,217.72,217.9,217.69,217.9,13888.0,206.4481,206.6188,206.4197,206.6188,13888.0
2019-05-22 15:50:00,217.92,217.96,217.57,217.57,59248.0,206.6378,206.6757,206.3059,206.3059,59248.0
2019-05-23 09:30:00,216.16,216.47,215.62,215.8,48533.0,204.9689,205.2628,204.4568,204.6275,48533.0
2019-05-23 09:40:00,216.03,216.16,215.17,215.45,15027.0,204.8456,204.9689,204.0301,204.2956,15027.0
2019-05-23 09:50:00,215.33,215.33,214.43,214.78,20904.0,204.1819,204.1819,203.3284,203.6603,20904.0
2019-05-23 10:00:00,214.83,215.12,214.49,214.61,20564.0,203.7077,203.9827,203.3853,203.4991,20564.0
2019-05-23 10:10:00,214.61,214.93,214.08,214.09,24613.0,203.4991,203.8026,202.9966,203.0061,24613.0
2019-05-23 10:20:00,214.23,214.33,213.92,214.13,13400.0,203.1388,203.2336,202.8449,203.044,13400.0
2019-05-23 10:30:00,214.18,214.25,213.73,214.04,32335.0,203.0914,203.1578,202.6647,202.9586,32335.0
2019-05-23 10:40:00,214.09,215.09,214.06,215.06,34294.0,203.0061,203.9543,202.9776,203.9258,34294.0
2019-05-23 10:50:00,215.01,215.57,214.94,215.37,12781.0,203.8784,204.4094,203.812,204.2198,12781.0
2019-05-23 11:00:00,215.54,215.54,215.04,215.08,9700.0,204.381,204.381,203.9069,203.9448,9700.0
2019-05-23 11:10:00,215.17,215.17,214.96,215.04,7731.0,204.0301,204.0301,203.831,203.9069,7731.0
2019-05-23 11:20:00,215.04,215.38,214.92,214.97,12990.0,203.9069,204.2293,203.7931,203.8405,12990.0
2019-05-23 11:30:00,214.88,215.1,214.71,215.0,6355.0,203.7552,203.9638,203.594,203.8689,6355.0
2019-05-23 11:40:00,214.9,214.9,214.3,214.41,6620.0,203.7741,203.7741,203.2052,203.3095,6620.0
2019-05-23 11:50:00,214.5,214.7,214.28,214.28,5208.0,203.3948,203.5845,203.1862,203.1862,5208.0
2019-05-23 12:00:00,214.31,214.68,214.28,214.45,6197.0,203.2147,203.5655,203.1862,203.3474,6197.0
2019-05-23 12:10:00,214.59,214.59,214.26,214.39,10295.0,203.4802,203.4802,203.1672,203.2905,10295.0
2019-05-23 12:20:00,214.41,214.69,214.41,214.62,3378.0,203.3095,203.575,203.3095,203.5086,3378.0
2019-05-23 12:30:00,214.68,214.7,214.37,214.49,5680.0,203.5655,203.5845,203.2716,203.3853,5680.0
2019-05-23 12:40:00,214.47,214.58,214.01,214.22,13109.0,203.3664,203.4707,202.9302,203.1293,13109.0
2019-05-23 12:50:00,214.1,214.11,213.43,213.46,9001.0,203.0155,203.025,202.3802,202.4087,9001.0
2019-05-23 13:00:00,213.43,213.61,213.28,213.52,8768.0,202.3802,202.5509,202.238,202.4656,8768.0
2019-05-23 13:10:00,213.47,213.59,213.18,213.45,7166.0,202.4181,202.5319,202.1432,202.3992,7166.0
2019-05-23 13:20:00,213.5,214.21,213.38,214.08,4410.0,202.4466,203.1198,202.3328,202.9966,4410.0
2019-05-23 13:30:00,213.93,214.32,213.93,214.2,3300.0,202.8543,203.2241,202.8543,203.1104,3300.0
2019-05-23 13:40:00,214.2,214.48,214.18,214.22,4000.0,203.1104,203.3759,203.0914,203.1293,4000.0
2019-05-23 13:50:00,214.23,214.36,214.0,214.19,7268.0,203.1388,203.2621,202.9207,203.1009,7268.0
2019-05-23 14:00:00,214.19,214.29,214.04,214.16,5316.0,203.1009,203.1957,202.9586,203.0724,5316.0
2019-05-23 14:10:00,214.11,214.11,213.39,213.39,18851.0,203.025,203.025,202.3423,202.3423,18851.0
2019-05-23 14:20:00,213.52,213.69,213.32,213.34,9528.0,202.4656,202.6268,202.2759,202.2949,9528.0
2019-05-23 14:30:00,213.36,213.4,212.95,213.03,8004.0,202.3138,202.3518,201.9251,202.0009,8004.0
2019-05-23 14:40:00,213.02,213.02,212.65,212.68,13745.0,201.9914,201.9914,201.6406,201.669,13745.0
2019-05-23 14:50:00,212.8,212.89,212.57,212.74,12775.0,201.7828,201.8682,201.5647,201.7259,12775.0
2019-05-23 15:00:00,212.74,212.86,212.57,212.57,16047.0,201.7259,201.8397,201.5647,201.5647,16047.0
2019-05-23 15:10:00,212.58,213.32,212.58,213.25,10608.0,201.5742,202.2759,201.5742,202.2095,10608.0
2019-05-23 15:20:00,213.28,213.46,213.17,213.26,30378.0,202.238,202.4087,202.1337,202.219,30378.0
2019-05-23 15:30:00,213.22,213.67,213.15,213.5,21156.0,202.1811,202.6078,202.1147,202.4466,21156.0
2019-05-23 15:40:00,213.5,213.83,213.3,213.55,23606.0,202.4466,202.7595,202.257,202.494,23606.0
2019-05-23 15:50:00,213.6,214.15,213.55,213.94,117161.0,202.5414,203.0629,202.494,202.8638,117161.0
2019-05-24 09:30:00,215.33,215.33,214.17,214.88,56278.0,204.1819,204.1819,203.0819,203.7552,56278.0
2019-05-24 09:40:00,214.68,215.06,214.26,214.26,12710.0,203.5655,203.9258,203.1672,203.1672,12710.0
2019-05-24 09:50:00,214.21,214.34,213.29,213.41,23190.0,203.1198,203.2431,202.2475,202.3613,23190.0
2019-05-24 10:00:00,213.4,213.5,212.87,213.27,35042.0,202.3518,202.4466,201.8492,202.2285,35042.0
2019-05-24 10:10:00,213.4,213.52,213.02,213.06,30382.0,202.3518,202.4656,201.9914,202.0294,30382.0
2019-05-24 10:20:00,213.04,213.16,212.6,212.78,16445.0,202.0104,202.1242,201.5932,201.7639,16445.0
2019-05-24 10:30:00,212.62,212.94,212.5,212.78,7383.0,201.6122,201.9156,201.4984,201.7639,7383.0
2019-05-24 10:40:00,212.78,212.85,212.35,212.6,10211.0,201.7639,201.8302,201.3561,201.5932,10211.0
2019-05-24 10:50:00,212.58,212.75,212.27,212.37,12984.0,201.5742,201.7354,201.2803,201.3751,12984.0
2019-05-24 11:00:00,212.4,212.44,212.04,212.06,33826.0,201.4035,201.4415,201.0622,201.0811,33826.0
2019-05-24 11:10:00,212.13,212.16,211.91,211.91,18267.0,201.1475,201.176,200.9389,200.9389,18267.0
2019-05-24 11:20:00,211.89,212.18,211.88,212.0,11617.0,200.9199,201.1949,200.9105,201.0243,11617.0
2019-05-24 11:30:00,212.02,212.63,212.01,212.46,35145.0,201.0432,201.6216,201.0337,201.4604,35145.0
2019-05-24 11:40:00,212.48,212.51,212.17,212.42,49016.0,201.4794,201.5079,201.1855,201.4225,49016.0
2019-05-24 11:50:00,212.37,213.01,212.23,212.53,60769.0,201.3751,201.982,201.2423,201.5268,60769.0
2019-05-24 12:00:00,212.56,213.11,212.17,213.11,95114.0,201.5553,202.0768,201.1855,202.0768,95114.0
2019-05-24 12:10:00,213.12,213.25,212.83,213.08,6329.0,202.0863,202.2095,201.8113,202.0483,6329.0
2019-05-24 12:20:00,213.43,213.59,213.36,213.47,11726.0,202.3802,202.5319,202.3138,202.4181,11726.0
2019-05-24 12:30:00,213.53,213.68,213.05,213.65,133219.0,202.475,202.6173,202.0199,202.5888,133219.0
2019-05-24 12:40:00,213.62,213.68,213.33,213.43,6495.0,202.5604,202.6173,202.2854,202.3802,6495.0
2019-05-24 12:50:00,213.31,213.9,213.31,213.9,4692.0,202.2664,202.8259,202.2664,202.8259,4692.0
2019-05-24 13:00:00,214.04,214.04,213.73,213.97,2700.0,202.9586,202.9586,202.6647,202.8923,2700.0
2019-05-24 13:10:00,213.95,214.02,213.09,213.15,42739.0,202.8733,202.9397,202.0578,202.1147,42739.0
2019-05-24 13:20:00,213.12,213.88,213.07,213.88,52574.0,202.0863,202.8069,202.0389,202.8069,52574.0
2019-05-24 13:30:00,213.83,213.83,213.51,213.73,3530.0,202.7595,202.7595,202.4561,202.6647,3530.0
2019-05-24 13:40:00,213.67,213.88,213.61,213.88,4270.0,202.6078,202.8069,202.5509,202.8069,4270.0
2019-05-24 13:50:00,213.91,214.03,213.71,213.87,4858.0,202.8354,202.9492,202.6457,202.7974,4858.0
2019-05-24 14:00:00,213.84,213.84,213.47,213.65,5805.0,202.769,202.769,202.4181,202.5888,5805.0
2019-05-24 14:10:00,213.73,213.77,213.48,213.75,5275.0,202.6647,202.7026,202.4276,202.6837,5275.0
2019-05-24 14:20:00,213.75,213.81,213.65,213.8,8914.0,202.6837,202.7405,202.5888,202.7311,8914.0
2019-05-24 14:30:00,213.76,213.97,213.76,213.86,6305.0,202.6931,202.8923,202.6931,202.788,6305.0
2019-05-24 14:40:00,213.93,214.18,213.91,213.97,5164.0,202.8543,203.0914,202.8354,202.8923,5164.0
2019-05-24 14:50:00,214.03,214.26,213.95,214.16,4985.0,202.9492,203.1672,202.8733,203.0724,4985.0
2019-05-24 15:00:00,214.23,214.38,214.16,214.27,5816.0,203.1388,203.281,203.0724,203.1767,5816.0
2019-05-24 15:10:00,214.3,214.33,213.92,214.04,22549.0,203.2052,203.2336,202.8449,202.9586,22549.0
2019-05-24 15:20:00,214.05,214.23,213.98,214.1,16800.0,202.9681,203.1388,202.9017,203.0155,16800.0
2019-05-24 15:30:00,214.07,214.49,213.97,214.23,15974.0,202.9871,203.3853,202.8923,203.1388,15974.0
2019-05-24 15:40:00,214.24,214.42,214.08,214.32,19265.0,203.1483,203.319,202.9966,203.2241,19265.0
2019-05-24 15:50:00,214.38,214.48,214.14,214.31,41109.0,203.281,203.3759,203.0535,203.2147,41109.0
2019-05-28 09:30:00,214.37,215.0,214.11,214.94,193337.0,203.8117,204.4106,203.5645,204.3536,193337.0
2019-05-28 09:40:00,215.04,215.2,214.7,215.09,44943.0,204.4487,204.6008,204.1254,204.4962,44943.0
2019-05-28 09:50:00,215.08,216.11,214.82,215.81,96243.0,204.4867,205.466,204.2395,205.1807,96243.0
2019-05-28 10:00:00,215.79,215.83,214.89,214.89,78846.0,205.1617,205.1998,204.3061,204.3061,78846.0
2019-05-28 10:10:00,215.06,215.76,214.87,215.76,54954.0,204.4677,205.1332,204.287,205.1332,54954.0
2019-05-28 10:20:00,215.69,216.56,215.67,216.47,17299.0,205.0667,205.8938,205.0476,205.8082,17299.0
2019-05-28 10:30:00,216.5,216.52,215.95,216.1,9628.0,205.8368,205.8558,205.3138,205.4565,9628.0
2019-05-28 10:40:00,215.92,216.29,215.79,215.89,9647.0,205.2853,205.6371,205.1617,205.2568,9647.0
2019-05-28 10:50:00,215.88,215.93,215.51,215.79,17138.0,205.2473,205.2948,204.8955,205.1617,17138.0
2019-05-28 11:00:00,215.72,216.33,215.66,216.17,30918.0,205.0952,205.6751,205.0381,205.523,30918.0
2019-05-28 11:10:00,216.18,216.25,216.06,216.25,3900.0,205.5325,205.5991,205.4184,205.5991,3900.0
2019-05-28 11:20:00,216.28,216.6,216.23,216.37,7644.0,205.6276,205.9318,205.5801,205.7132,7644.0
2019-05-28 11:30:00,216.4,216.54,216.16,216.47,7697.0,205.7417,205.8748,205.5135,205.8082,7697.0
2019-05-28 11:40:00,216.46,216.71,216.35,216.57,13892.0,205.7987,206.0364,205.6941,205.9033,13892.0
2019-05-28 11:50:00,216.5,216.62,216.29,216.52,5387.0,205.8368,205.9508,205.6371,205.8558,5387.0
2019-05-28 12:00:00,216.55,216.77,216.29,216.61,43296.0,205.8843,206.0935,205.6371,205.9413,43296.0
2019-05-28 12:10:00,216.54,216.54,216.3,216.33,4849.0,205.8748,205.8748,205.6466,205.6751,4849.0
2019-05-28 12:20:00,216.37,217.04,216.37,217.04,5710.0,205.7132,206.3502,205.7132,206.3502,5710.0
2019-05-28 12:30:00,217.0,217.3,217.0,217.15,7541.0,206.3121,206.5974,206.3121,206.4547,7541.0
2019-05-28 12:40:00,217.05,217.05,216.71,216.95,2913.0,206.3597,206.3597,206.0364,206.2646,2913.0
2019-05-28 12:50:00,217.01,217.01,216.69,216.69,6600.0,206.3216,206.3216,206.0174,206.0174,6600.0
2019-05-28 13:00:00,216.71,216.82,216.4,216.5,9651.0,206.0364,206.141,205.7417,205.8368,9651.0
2019-05-28 13:10:00,216.52,216.63,216.41,216.52,11452.0,205.8558,205.9604,205.7512,205.8558,11452.0
2019-05-28 13:20:00,216.51,216.88,216.5,216.64,6218.0,205.8463,206.198,205.8368,205.9699,6218.0
2019-05-28 13:30:00,216.64,216.77,216.55,216.75,3800.0,205.9699,206.0935,205.8843,206.0744,3800.0
2019-05-28 13:40:00,216.69,216.82,216.63,216.69,3800.0,206.0174,206.141,205.9604,206.0174,3800.0
2019-05-28 13:50:00,216.69,216.9,216.64,216.9,7000.0,206.0174,206.2171,205.9699,206.2171,7000.0
2019-05-28 14:00:00,216.84,216.87,216.48,216.5,10467.0,206.16,206.1885,205.8177,205.8368,10467.0
2019-05-28 14:10:00,216.52,216.7,216.44,216.56,15130.0,205.8558,206.0269,205.7797,205.8938,15130.0
2019-05-28 14:20:00,216.51,216.59,215.84,215.84,108700.0,205.8463,205.9223,205.2093,205.2093,108700.0
2019-05-28 14:30:00,215.85,215.85,215.43,215.44,102317.0,205.2188,205.2188,204.8195,204.829,102317.0
2019-05-28 14:40:00,215.33,215.34,215.0,215.14,25438.0,204.7244,204.7339,204.4106,204.5437,25438.0
2019-05-28 14:50:00,215.06,215.1,214.83,214.94,6738.0,204.4677,204.5057,204.249,204.3536,6738.0
2019-05-28 15:00:00,214.91,215.03,214.7,214.89,7212.0,204.3251,204.4392,204.1254,204.3061,7212.0
2019-05-28 15:10:00,214.91,215.13,214.73,215.06,10929.0,204.3251,204.5342,204.1539,204.4677,10929.0
2019-05-28 15:20:00,215.11,215.37,214.99,215.07,12240.0,204.5152,204.7624,204.4011,204.4772,12240.0
2019-05-28 15:30:00,215.12,215.12,214.54,214.64,10485.0,204.5247,204.5247,203.9733,204.0684,10485.0
2019-05-28 15:40:00,214.59,214.7,214.31,214.52,22626.0,204.0208,204.1254,203.7546,203.9543,22626.0
2019-05-28 15:50:00,214.52,214.79,214.4,214.4,66935.0,203.9543,204.211,203.8402,203.8402,66935.0
2019-05-29 09:30:00,214.23,216.19,214.19,214.92,40557.0,203.6786,205.542,203.6405,204.3346,40557.0
2019-05-29 09:40:00,214.7,215.13,214.24,215.13,20635.0,204.1254,204.5342,203.6881,204.5342,20635.0
2019-05-29 09:50:00,215.03,215.6,215.01,215.31,15303.0,204.4392,204.9811,204.4201,204.7054,15303.0
2019-05-29 10:00:00,215.29,215.5,214.98,215.4,14787.0,204.6864,204.886,204.3916,204.7909,14787.0
2019-05-29 10:10:00,215.55,216.57,215.55,216.35,11143.0,204.9335,205.9033,204.9335,205.6941,11143.0
2019-05-29 10:20:00,216.3,217.13,216.23,217.03,13374.0,205.6466,206.4357,205.5801,206.3407,13374.0
2019-05-29 10:30:00,217.01,217.23,216.12,216.17,13925.0,206.3216,206.5308,205.4755,205.523,13925.0
2019-05-29 10:40:00,216.25,216.31,215.82,215.91,6706.0,205.5991,205.6561,205.1902,205.2758,6706.0
2019-05-29 10:50:00,215.82,216.03,215.42,215.42,4300.0,205.1902,205.3899,204.81,204.81,4300.0
2019-05-29 11:00:00,215.42,216.46,215.41,216.42,11501.0,204.81,205.7987,204.8004,205.7607,11501.0
2019-05-29 11:10:00,216.34,216.44,216.0,216.44,31502.0,205.6846,205.7797,205.3614,205.7797,31502.0
2019-05-29 11:20:00,216.42,216.48,216.13,216.4,7605.0,205.7607,205.8177,205.485,205.7417,7605.0
2019-05-29 11:30:00,216.31,216.31,216.06,216.23,30305.0,205.6561,205.6561,205.4184,205.5801,30305.0
2019-05-29 11:40:00,216.22,216.22,215.73,215.76,25547.0,205.5705,205.5705,205.1047,205.1332,25547.0
2019-05-29 11:50:00,215.74,215.79,215.45,215.54,13068.0,205.1142,205.1617,204.8385,204.924,13068.0
2019-05-29 12:00:00,215.5,216.25,215.5,216.14,12966.0,204.886,205.5991,204.886,205.4945,12966.0
2019-05-29 12:10:00,216.2,216.38,216.0,216.22,6115.0,205.5515,205.7227,205.3614,205.5705,6115.0
2019-05-29 12:20:00,216.26,216.33,215.94,216.16,6647.0,205.6086,205.6751,205.3043,205.5135,6647.0
2019-05-29 12:30:00,216.17,216.37,215.93,216.37,5025.0,205.523,205.7132,205.2948,205.7132,5025.0
2019-05-29 12:40:00,216.28,216.36,216.19,216.19,5020.0,205.6276,205.7037,205.542,205.542,5020.0
2019-05-29 12:50:00,216.15,216.2,215.95,216.08,4678.0,205.504,205.5515,205.3138,205.4374,4678.0
2019-05-29 13:00:00,216.06,216.71,215.95,216.69,5601.0,205.4184,206.0364,205.3138,206.0174,5601.0
2019-05-29 13:10:00,216.93,217.02,216.62,216.87,8901.0,206.2456,206.3311,205.9508,206.1885,8901.0
2019-05-29 13:20:00,216.87,217.06,216.79,217.06,7441.0,206.1885,206.3692,206.1125,206.3692,7441.0
2019-05-29 13:30:00,217.06,217.61,217.0,217.46,12916.0,206.3692,206.8921,206.3121,206.7495,12916.0
2019-05-29 13:40:00,217.38,217.8,217.32,217.8,5989.0,206.6734,207.0727,206.6164,207.0727,5989.0
2019-05-29 13:50:00,217.74,217.83,217.49,217.68,16131.0,207.0157,207.1013,206.778,206.9586,16131.0
2019-05-29 14:00:00,217.64,217.96,217.6,217.7,23120.0,206.9206,207.2248,206.8826,206.9777,23120.0
2019-05-29 14:10:00,217.63,217.82,217.5,217.75,45944.0,206.9111,207.0917,206.7875,207.0252,45944.0
2019-05-29 14:20:00,217.81,217.81,217.51,217.7,11368.0,207.0822,207.0822,206.797,206.9777,11368.0
2019-05-29 14:30:00,217.68,217.69,216.69,216.76,56986.0,206.9586,206.9681,206.0174,206.084,56986.0
2019-05-29 14:40:00,216.73,216.73,216.27,216.39,7934.0,206.0554,206.0554,205.6181,205.7322,7934.0
2019-05-29 14:50:00,216.35,216.75,216.12,216.75,21347.0,205.6941,206.0744,205.4755,206.0744,21347.0
2019-05-29 15:00:00,216.69,216.71,216.29,216.59,8798.0,206.0174,206.0364,205.6371,205.9223,8798.0
2019-05-29 15:10:00,216.49,216.69,216.14,216.18,10247.0,205.8273,206.0174,205.4945,205.5325,10247.0
2019-05-29 15:20:00,216.23,216.49,216.14,216.44,12568.0,205.5801,205.8273,205.4945,205.7797,12568.0
2019-05-29 15:30:00,216.4,216.78,216.22,216.59,35285.0,205.7417,206.103,205.5705,205.9223,35285.0
2019-05-29 15:40:00,216.59,216.88,216.59,216.67,69126.0,205.9223,206.198,205.9223,205.9984,69126.0
2019-05-29 15:50:00,216.68,216.72,216.31,216.54,106309.0,206.0079,206.0459,205.6561,205.8748,106309.0
2019-05-30 09:30:00,217.0,217.97,216.54,217.97,12062.0,206.3121,207.2344,205.8748,207.2344,12062.0
2019-05-30 09:40:00,217.83,218.59,217.71,218.48,6954.0,207.1013,207.8238,206.9872,207.7192,6954.0
2019-05-30 09:50:00,218.45,219.13,218.45,218.86,14610.0,207.6907,208.3372,207.6907,208.0805,14610.0
2019-05-30 10:00:00,218.9,219.42,218.77,219.19,10903.0,208.1186,208.6129,207.995,208.3943,10903.0
2019-05-30 10:10:00,219.26,219.36,218.82,219.25,3630.0,208.4608,208.5559,208.0425,208.4513,3630.0
2019-05-30 10:20:00,219.05,219.25,218.91,218.92,10809.0,208.2612,208.4513,208.1281,208.1376,10809.0
2019-05-30 10:30:00,218.91,219.63,218.9,219.17,8377.0,208.1281,208.8126,208.1186,208.3753,8377.0
2019-05-30 10:40:00,219.21,219.46,219.14,219.26,7544.0,208.4133,208.651,208.3467,208.4608,7544.0
2019-05-30 10:50:00,219.31,219.31,218.75,218.88,8118.0,208.5084,208.5084,207.9759,208.0995,8118.0
2019-05-30 11:00:00,218.77,218.81,218.15,218.59,8236.0,207.995,208.033,207.4055,207.8238,8236.0
2019-05-30 11:10:00,218.59,218.85,218.5,218.8,6058.0,207.8238,208.071,207.7383,208.0235,6058.0
2019-05-30 11:20:00,218.9,219.0,218.71,218.94,8267.0,208.1186,208.2136,207.9379,208.1566,8267.0
2019-05-30 11:30:00,218.9,218.9,218.47,218.65,10311.0,208.1186,208.1186,207.7097,207.8809,10311.0
2019-05-30 11:40:00,218.62,218.62,217.94,218.15,8325.0,207.8523,207.8523,207.2058,207.4055,8325.0
2019-05-30 11:50:00,218.11,218.12,217.55,217.6,9940.0,207.3675,207.377,206.835,206.8826,9940.0
2019-05-30 12:00:00,217.62,217.65,217.3,217.36,16943.0,206.9016,206.9301,206.5974,206.6544,16943.0
2019-05-30 12:10:00,217.31,217.44,217.16,217.28,7629.0,206.6069,206.7305,206.4643,206.5783,7629.0
2019-05-30 12:20:00,217.23,217.46,217.19,217.38,7243.0,206.5308,206.7495,206.4928,206.6734,7243.0
2019-05-30 12:30:00,217.41,217.76,217.25,217.61,12622.0,206.7019,207.0347,206.5498,206.8921,12622.0
2019-05-30 12:40:00,217.56,217.86,217.56,217.75,6787.0,206.8445,207.1298,206.8445,207.0252,6787.0
2019-05-30 12:50:00,217.78,217.94,217.64,217.7,8019.0,207.0537,207.2058,206.9206,206.9777,8019.0
2019-05-30 13:00:00,217.72,217.85,217.53,217.64,9400.0,206.9967,207.1203,206.816,206.9206,9400.0
2019-05-30 13:10:00,217.64,217.81,217.49,217.51,6816.0,206.9206,207.0822,206.778,206.797,6816.0
2019-05-30 13:20:00,217.53,217.53,216.92,217.0,7435.0,206.816,206.816,206.2361,206.3121,7435.0
2019-05-30 13:30:00,216.97,216.97,216.65,216.85,8061.0,206.2836,206.2836,205.9794,206.1695,8061.0
2019-05-30 13:40:00,216.7,216.77,216.58,216.74,4100.0,206.0269,206.0935,205.9128,206.0649,4100.0
2019-05-30 13:50:00,216.73,216.76,216.64,216.7,4828.0,206.0554,206.084,205.9699,206.0269,4828.0
2019-05-30 14:00:00,216.72,216.97,216.71,216.71,7750.0,206.0459,206.2836,206.0364,206.0364,7750.0
2019-05-30 14:10:00,216.79,216.83,216.51,216.76,8140.0,206.1125,206.1505,205.8463,206.084,8140.0
2019-05-30 14:20:00,216.77,216.86,216.58,216.63,8351.0,206.0935,206.179,205.9128,205.9604,8351.0
2019-05-30 14:30:00,216.66,216.67,216.21,216.26,5400.0,205.9889,205.9984,205.561,205.6086,5400.0
2019-05-30 14:40:00,216.26,216.71,216.21,216.62,12750.0,205.6086,206.0364,205.561,205.9508,12750.0
2019-05-30 14:50:00,216.62,216.9,216.41,216.85,7469.0,205.9508,206.2171,205.7512,206.1695,7469.0
2019-05-30 15:00:00,216.78,216.85,216.46,216.74,13950.0,206.103,206.1695,205.7987,206.0649,13950.0
2019-05-30 15:10:00,216.79,216.82,216.48,216.75,10517.0,206.1125,206.141,205.8177,206.0744,10517.0
2019-05-30 15:20:00,216.73,217.17,216.66,217.17,13008.0,206.0554,206.4738,205.9889,206.4738,13008.0
2019-05-30 15:30:00,217.11,217.33,216.74,217.31,15936.0,206.4167,206.6259,206.0649,206.6069,15936.0
2019-05-30 15:40:00,217.29,217.48,216.93,217.29,34101.0,206.5878,206.7685,206.2456,206.5878,34101.0
2019-05-30 15:50:00,217.29,217.41,216.96,217.16,59169.0,206.5878,206.7019,206.2741,206.4643,59169.0
2019-05-31 09:30:00,215.77,215.87,215.3,215.57,37693.0,205.1427,205.2378,204.6959,204.9526,37693.0
2019-05-31 09:40:00,215.34,215.52,214.84,214.96,10452.0,204.7339,204.905,204.2585,204.3726,10452.0
2019-05-31 09:50:00,214.81,215.33,214.7,215.25,21732.0,204.23,204.7244,204.1254,204.6483,21732.0
2019-05-31 10:00:00,215.27,215.29,214.81,214.99,73114.0,204.6673,204.6864,204.23,204.4011,73114.0
2019-05-31 10:10:00,215.01,215.11,214.24,214.24,30321.0,204.4201,204.5152,203.6881,203.6881,30321.0
2019-05-31 10:20:00,214.22,214.76,214.17,214.56,31421.0,203.6691,204.1825,203.6215,203.9923,31421.0
2019-05-31 10:30:00,214.63,215.17,214.58,215.12,11048.0,204.0589,204.5723,204.0113,204.5247,11048.0
2019-05-31 10:40:00,215.1,215.46,214.9,215.46,9210.0,204.5057,204.848,204.3156,204.848,9210.0
2019-05-31 10:50:00,215.54,215.73,215.12,215.21,12482.0,204.924,205.1047,204.5247,204.6103,12482.0
2019-05-31 11:00:00,215.14,215.44,215.04,215.31,13467.0,204.5437,204.829,204.4487,204.7054,13467.0
2019-05-31 11:10:00,215.35,215.58,215.31,215.5,12516.0,204.7434,204.9621,204.7054,204.886,12516.0
2019-05-31 11:20:00,215.51,215.8,215.51,215.72,8901.0,204.8955,205.1712,204.8955,205.0952,8901.0
2019-05-31 11:30:00,215.74,215.87,215.36,215.39,13599.0,205.1142,205.2378,204.7529,204.7814,13599.0
2019-05-31 11:40:00,215.39,215.81,215.39,215.81,11833.0,204.7814,205.1807,204.7814,205.1807,11833.0
2019-05-31 11:50:00,215.77,215.8,215.27,215.42,10227.0,205.1427,205.1712,204.6673,204.81,10227.0
2019-05-31 12:00:00,215.48,215.58,215.39,215.46,5010.0,204.867,204.9621,204.7814,204.848,5010.0
2019-05-31 12:10:00,215.44,215.51,215.37,215.4,6018.0,204.829,204.8955,204.7624,204.7909,6018.0
2019-05-31 12:20:00,215.4,215.4,215.04,215.04,5421.0,204.7909,204.7909,204.4487,204.4487,5421.0
2019-05-31 12:30:00,215.04,215.05,214.62,214.62,20531.0,204.4487,204.4582,204.0494,204.0494,20531.0
2019-05-31 12:40:00,214.68,215.03,214.61,215.03,8013.0,204.1064,204.4392,204.0398,204.4392,8013.0
2019-05-31 12:50:00,215.11,215.11,214.79,214.92,6598.0,204.5152,204.5152,204.211,204.3346,6598.0
2019-05-31 13:00:00,214.97,215.1,214.87,215.08,3763.0,204.3821,204.5057,204.287,204.4867,3763.0
2019-05-31 13:10:00,215.15,215.39,215.15,215.34,5486.0,204.5532,204.7814,204.5532,204.7339,5486.0
2019-05-31 13:20:00,215.37,215.44,215.29,215.4,2078.0,204.7624,204.829,204.6864,204.7909,2078.0
2019-05-31 13:30:00,215.42,215.49,215.35,215.42,4685.0,204.81,204.8765,204.7434,204.81,4685.0
2019-05-31 13:40:00,215.4,215.48,215.28,215.45,8134.0,204.7909,204.867,204.6768,204.8385,8134.0
2019-05-31 13:50:00,215.43,215.45,215.1,215.38,8301.0,204.8195,204.8385,204.5057,204.7719,8301.0
2019-05-31 14:00:00,215.41,215.41,214.87,214.94,6406.0,204.8004,204.8004,204.287,204.3536,6406.0
2019-05-31 14:10:00,214.89,214.89,214.42,214.64,7660.0,204.3061,204.3061,203.8592,204.0684,7660.0
2019-05-31 14:20:00,214.59,214.78,214.52,214.66,5400.0,204.0208,204.2015,203.9543,204.0874,5400.0
2019-05-31 14:30:00,214.62,214.75,214.06,214.17,7216.0,204.0494,204.173,203.5169,203.6215,7216.0
2019-05-31 14:40:00,214.19,214.6,214.02,214.44,18414.0,203.6405,204.0303,203.4789,203.8782,18414.0
2019-05-31 14:50:00,214.47,214.53,214.15,214.17,7814.0,203.9067,203.9638,203.6025,203.6215,7814.0
2019-05-31 15:00:00,214.18,214.44,214.1,214.31,13901.0,203.631,203.8782,203.555,203.7546,13901.0
2019-05-31 15:10:00,214.25,214.32,213.84,213.95,10222.0,203.6976,203.7641,203.3078,203.4124,10222.0
2019-05-31 15:20:00,214.03,214.11,213.65,213.83,14034.0,203.4884,203.5645,203.1271,203.2983,14034.0
2019-05-31 15:30:00,213.77,213.94,213.29,213.51,18521.0,203.2412,203.4028,202.7849,202.994,18521.0
2019-05-31 15:40:00,213.43,214.11,213.34,213.99,35471.0,202.918,203.5645,202.8324,203.4504,35471.0
2019-05-31 15:50:00,214.04,214.21,213.82,213.85,51213.0,203.4979,203.6595,203.2888,203.3173,51213.0
2019-06-03 09:30:00,214.39,215.33,214.0,215.09,15948.0,203.8307,204.7244,203.4599,204.4962,15948.0
2019-06-03 09:40:00,215.15,215.19,213.62,213.94,7695.0,204.5532,204.5913,203.0986,203.4028,7695.0
2019-06-03 09:50:00,214.08,214.08,213.55,213.95,6387.0,203.5359,203.5359,203.0321,203.4124,6387.0
2019-06-03 10:00:00,213.73,214.18,213.17,214.18,5887.0,203.2032,203.631,202.6708,203.631,5887.0
2019-06-03 10:10:00,214.16,214.54,214.01,214.53,5633.0,203.612,203.9733,203.4694,203.9638,5633.0
2019-06-03 10:20:00,214.72,215.75,214.72,215.75,4542.0,204.1444,205.1237,204.1444,205.1237,4542.0
2019-06-03 10:30:00,215.73,215.97,215.58,215.83,4881.0,205.1047,205.3329,204.9621,205.1998,4881.0
2019-06-03 10:40:00,215.85,216.03,215.35,215.47,7936.0,205.2188,205.3899,204.7434,204.8575,7936.0
2019-06-03 10:50:00,215.45,215.57,215.26,215.42,18062.0,204.8385,204.9526,204.6578,204.81,18062.0
2019-06-03 11:00:00,215.46,215.46,214.83,214.89,5895.0,204.848,204.848,204.249,204.3061,5895.0
2019-06-03 11:10:00,214.83,214.84,214.37,214.37,9059.0,204.249,204.2585,203.8117,203.8117,9059.0
2019-06-03 11:20:00,214.36,214.95,214.36,214.84,4500.0,203.8022,204.3631,203.8022,204.2585,4500.0
2019-06-03 11:30:00,214.9,215.07,214.63,214.69,12500.0,204.3156,204.4772,204.0589,204.1159,12500.0
2019-06-03 11:40:00,214.72,214.72,214.05,214.05,4717.0,204.1444,204.1444,203.5074,203.5074,4717.0
2019-06-03 11:50:00,214.09,214.11,213.66,213.73,3190.0,203.5455,203.5645,203.1366,203.2032,3190.0
2019-06-03 12:00:00,213.85,213.91,213.47,213.65,8062.0,203.3173,203.3743,202.956,203.1271,8062.0
2019-06-03 12:10:00,213.5,213.62,213.12,213.25,4284.0,202.9845,203.0986,202.6232,202.7468,4284.0
2019-06-03 12:20:00,213.21,213.22,212.74,212.75,7965.0,202.7088,202.7183,202.2619,202.2715,7965.0
2019-06-03 12:30:00,212.76,213.34,212.68,213.34,3471.0,202.281,202.8324,202.2049,202.8324,3471.0
2019-06-03 12:40:00,213.3,213.69,213.17,213.69,2901.0,202.7944,203.1652,202.6708,203.1652,2901.0
2019-06-03 12:50:00,213.69,213.69,213.21,213.21,5800.0,203.1652,203.1652,202.7088,202.7088,5800.0
2019-06-03 13:00:00,213.22,213.56,212.93,213.56,12211.0,202.7183,203.0416,202.4426,203.0416,12211.0
2019-06-03 13:10:00,213.56,213.69,213.45,213.58,8700.0,203.0416,203.1652,202.937,203.0606,8700.0
2019-06-03 13:20:00,213.58,214.85,213.13,213.93,16504.0,203.0606,204.268,202.6327,203.3933,16504.0
2019-06-03 13:30:00,214.02,214.02,212.87,212.94,11800.0,203.4789,203.4789,202.3855,202.4521,11800.0
2019-06-03 13:40:00,212.85,213.73,212.85,213.52,7881.0,202.3665,203.2032,202.3665,203.0035,7881.0
2019-06-03 13:50:00,213.48,213.95,213.27,213.79,5159.0,202.9655,203.4124,202.7658,203.2602,5159.0
2019-06-03 14:00:00,213.85,214.29,213.71,214.2,3700.0,203.3173,203.7356,203.1842,203.65,3700.0
2019-06-03 14:10:00,214.33,214.33,213.67,213.8,5442.0,203.7736,203.7736,203.1461,203.2697,5442.0
2019-06-03 14:20:00,213.77,214.02,213.49,213.57,7400.0,203.2412,203.4789,202.975,203.0511,7400.0
2019-06-03 14:30:00,213.71,213.85,212.98,213.09,5957.0,203.1842,203.3173,202.4901,202.5947,5957.0
2019-06-03 14:40:00,213.09,213.15,212.83,212.89,4200.0,202.5947,202.6518,202.3475,202.4046,4200.0
2019-06-03 14:50:00,212.84,212.84,212.49,212.6,10614.0,202.357,202.357,202.0243,202.1288,10614.0
2019-06-03 15:00:00,212.64,212.64,211.89,211.89,9829.0,202.1669,202.1669,201.4538,201.4538,9829.0
2019-06-03 15:10:00,211.78,212.28,211.48,211.97,10105.0,201.3492,201.8246,201.064,201.5299,10105.0
2019-06-03 15:20:00,212.1,212.46,211.57,211.77,14607.0,201.6535,201.9957,201.1496,201.3397,14607.0
2019-06-03 15:30:00,211.7,211.98,211.35,211.92,26703.0,201.2732,201.5394,200.9404,201.4823,26703.0
2019-06-03 15:40:00,211.95,212.52,211.95,212.2,32783.0,201.5109,202.0528,201.5109,201.7485,32783.0
2019-06-03 15:50:00,212.23,213.26,212.23,212.9,100751.0,201.7771,202.7563,201.7771,202.4141,100751.0
2019-06-04 09:30:00,215.38,215.74,211.95,211.97,32379.0,204.7719,205.1142,201.5109,201.5299,32379.0
2019-06-04 09:40:00,212.0,212.01,210.64,210.89,28889.0,201.5584,201.5679,200.2654,200.5031,28889.0
2019-06-04 09:50:00,210.96,211.88,210.49,211.5,19385.0,200.5696,201.4443,200.1228,201.083,19385.0
2019-06-04 10:00:00,211.51,211.86,211.31,211.75,13822.0,201.0925,201.4253,200.9024,201.3207,13822.0
2019-06-04 10:10:00,211.63,212.77,211.63,212.77,21008.0,201.2066,202.2905,201.2066,202.2905,21008.0
2019-06-04 10:20:00,212.77,213.36,212.48,213.0,17799.0,202.2905,202.8514,202.0148,202.5091,17799.0
2019-06-04 10:30:00,213.05,213.11,212.38,212.48,7813.0,202.5567,202.6137,201.9197,202.0148,7813.0
2019-06-04 10:40:00,212.58,212.6,211.87,211.96,10874.0,202.1098,202.1288,201.4348,201.5204,10874.0
2019-06-04 10:50:00,212.05,212.46,211.78,212.37,12789.0,201.6059,201.9957,201.3492,201.9102,12789.0
2019-06-04 11:00:00,212.36,213.0,212.25,212.96,17410.0,201.9007,202.5091,201.7961,202.4711,17410.0
2019-06-04 11:10:00,212.98,213.11,212.71,212.95,13901.0,202.4901,202.6137,202.2334,202.4616,13901.0
2019-06-04 11:20:00,212.95,213.06,212.74,212.98,14922.0,202.4616,202.5662,202.2619,202.4901,14922.0
2019-06-04 11:30:00,212.99,212.99,212.69,212.7,10770.0,202.4996,202.4996,202.2144,202.2239,10770.0
2019-06-04 11:40:00,212.8,213.02,212.75,212.91,10656.0,202.319,202.5282,202.2715,202.4236,10656.0
2019-06-04 11:50:00,212.91,212.91,212.61,212.63,12621.0,202.4236,202.4236,202.1384,202.1574,12621.0
2019-06-04 12:00:00,212.68,212.73,212.19,212.3,13988.0,202.2049,202.2524,201.739,201.8436,13988.0
2019-06-04 12:10:00,212.32,212.32,211.99,212.02,20136.0,201.8626,201.8626,201.5489,201.5774,20136.0
2019-06-04 12:20:00,212.02,212.09,211.85,212.01,22413.0,201.5774,201.644,201.4158,201.5679,22413.0
2019-06-04 12:30:00,212.1,212.18,211.69,211.95,11313.0,201.6535,201.7295,201.2637,201.5109,11313.0
2019-06-04 12:40:00,211.84,212.29,211.84,212.29,15733.0,201.4063,201.8341,201.4063,201.8341,15733.0
2019-06-04 12:50:00,212.29,212.52,212.05,212.25,26705.0,201.8341,202.0528,201.6059,201.7961,26705.0
2019-06-04 13:00:00,212.25,212.63,212.25,212.48,11061.0,201.7961,202.1574,201.7961,202.0148,11061.0
2019-06-04 13:10:00,212.49,212.58,212.22,212.5,12073.0,202.0243,202.1098,201.7676,202.0338,12073.0
2019-06-04 13:20:00,212.49,213.0,212.44,212.95,20387.0,202.0243,202.5091,201.9767,202.4616,20387.0
2019-06-04 13:30:00,212.97,213.07,212.47,212.58,27824.0,202.4806,202.5757,202.0052,202.1098,27824.0
2019-06-04 13:40:00,212.62,212.87,212.62,212.83,11073.0,202.1479,202.3855,202.1479,202.3475,11073.0
2019-06-04 13:50:00,212.89,213.04,212.77,212.99,11998.0,202.4046,202.5472,202.2905,202.4996,11998.0
2019-06-04 14:00:00,212.94,212.95,212.56,212.67,10587.0,202.4521,202.4616,202.0908,202.1954,10587.0
2019-06-04 14:10:00,212.69,212.77,212.53,212.57,9816.0,202.2144,202.2905,202.0623,202.1003,9816.0
2019-06-04 14:20:00,212.58,212.87,212.43,212.73,14296.0,202.1098,202.3855,201.9672,202.2524,14296.0
2019-06-04 14:30:00,212.72,212.79,212.51,212.73,15760.0,202.2429,202.3095,202.0433,202.2524,15760.0
2019-06-04 14:40:00,212.83,213.01,212.71,212.97,15695.0,202.3475,202.5187,202.2334,202.4806,15695.0
2019-06-04 14:50:00,212.94,212.94,212.63,212.65,14673.0,202.4521,202.4521,202.1574,202.1764,14673.0
2019-06-04 15:00:00,212.75,213.19,212.75,213.19,18168.0,202.2715,202.6898,202.2715,202.6898,18168.0
2019-06-04 15:10:00,213.17,213.44,213.17,213.27,15721.0,202.6708,202.9275,202.6708,202.7658,15721.0
2019-06-04 15:20:00,213.3,213.69,213.24,213.69,22662.0,202.7944,203.1652,202.7373,203.1652,22662.0
2019-06-04 15:30:00,213.66,213.72,213.49,213.62,21756.0,203.1366,203.1937,202.975,203.0986,21756.0
2019-06-04 15:40:00,213.61,214.16,213.52,214.12,43807.0,203.0891,203.612,203.0035,203.574,43807.0
2019-06-04 15:50:00,214.12,214.98,214.09,214.82,122756.0,203.574,204.3916,203.5455,204.2395,122756.0
2019-06-05 09:30:00,216.36,217.71,216.17,217.15,22663.0,205.7037,206.9872,205.523,206.4547,22663.0
2019-06-05 09:40:00,217.32,218.37,217.3,217.91,22923.0,206.6164,207.6147,206.5974,207.1773,22923.0
2019-06-05 09:50:00,217.91,218.01,216.91,217.97,6316.0,207.1773,207.2724,206.2266,207.2344,6316.0
2019-06-05 10:00:00,218.08,218.26,217.43,217.72,8300.0,207.3389,207.5101,206.721,206.9967,8300.0
2019-06-05 10:10:00,217.85,217.88,217.09,217.34,8828.0,207.1203,207.1488,206.3977,206.6354,8828.0
2019-06-05 10:20:00,217.27,217.56,216.94,217.16,9348.0,206.5688,206.8445,206.2551,206.4643,9348.0
2019-06-05 10:30:00,217.07,217.12,216.7,217.11,16635.0,206.3787,206.4262,206.0269,206.4167,16635.0
2019-06-05 10:40:00,217.21,217.47,216.79,216.79,19391.0,206.5118,206.759,206.1125,206.1125,19391.0
2019-06-05 10:50:00,216.74,217.08,216.66,216.91,17816.0,206.0649,206.3882,205.9889,206.2266,17816.0
2019-06-05 11:00:00,216.96,217.24,216.78,216.94,15430.0,206.2741,206.5403,206.103,206.2551,15430.0
2019-06-05 11:10:00,216.91,217.57,216.91,217.49,10820.0,206.2266,206.8541,206.2266,206.778,10820.0
2019-06-05 11:20:00,217.51,218.42,217.47,218.33,21725.0,206.797,207.6622,206.759,207.5766,21725.0
2019-06-05 11:30:00,218.39,218.45,218.08,218.09,18619.0,207.6337,207.6907,207.3389,207.3484,18619.0
2019-06-05 11:40:00,218.08,218.23,217.77,217.9,19472.0,207.3389,207.4816,207.0442,207.1678,19472.0
2019-06-05 11:50:00,218.03,218.27,217.88,218.27,10952.0,207.2914,207.5196,207.1488,207.5196,10952.0
2019-06-05 12:00:00,218.27,218.46,218.0,218.29,9528.0,207.5196,207.7002,207.2629,207.5386,9528.0
2019-06-05 12:10:00,218.34,218.36,218.02,218.11,16488.0,207.5861,207.6051,207.2819,207.3675,16488.0
2019-06-05 12:20:00,218.07,218.71,218.05,218.61,22683.0,207.3294,207.9379,207.3104,207.8428,22683.0
2019-06-05 12:30:00,218.53,218.53,218.1,218.24,9700.0,207.7668,207.7668,207.358,207.4911,9700.0
2019-06-05 12:40:00,218.28,218.32,217.95,218.2,30444.0,207.5291,207.5671,207.2153,207.453,30444.0
2019-06-05 12:50:00,218.25,218.61,218.05,218.39,17866.0,207.5006,207.8428,207.3104,207.6337,17866.0
2019-06-05 13:00:00,218.52,218.7,218.37,218.46,37957.0,207.7573,207.9284,207.6147,207.7002,37957.0
2019-06-05 13:10:00,218.5,218.88,218.4,218.83,19745.0,207.7383,208.0995,207.6432,208.052,19745.0
2019-06-05 13:20:00,218.88,218.97,218.58,218.75,22323.0,208.0995,208.1851,207.8143,207.9759,22323.0
2019-06-05 13:30:00,218.83,219.26,218.77,219.06,21160.0,208.052,208.4608,207.995,208.2707,21160.0
2019-06-05 13:40:00,219.11,219.74,219.06,219.65,25408.0,208.3182,208.9172,208.2707,208.8316,25408.0
2019-06-05 13:50:00,219.63,219.65,219.37,219.55,9400.0,208.8126,208.8316,208.5654,208.7365,9400.0
2019-06-05 14:00:00,219.6,219.91,219.59,219.81,18192.0,208.7841,209.0788,208.7746,208.9837,18192.0
2019-06-05 14:10:00,219.82,220.14,219.74,219.98,39757.0,208.9932,209.2975,208.9172,209.1454,39757.0
2019-06-05 14:20:00,219.95,219.95,219.44,219.51,23517.0,209.1168,209.1168,208.632,208.6985,23517.0
2019-06-05 14:30:00,219.56,219.79,219.48,219.64,23941.0,208.746,208.9647,208.67,208.8221,23941.0
2019-06-05 14:40:00,219.71,219.78,219.62,219.66,15825.0,208.8887,208.9552,208.8031,208.8411,15825.0
2019-06-05 14:50:00,219.64,219.84,219.49,219.84,12609.0,208.8221,209.0123,208.6795,209.0123,12609.0
2019-06-05 15:00:00,219.93,220.08,219.66,219.72,22955.0,209.0978,209.2404,208.8411,208.8982,22955.0
2019-06-05 15:10:00,219.7,220.05,219.6,219.93,19586.0,208.8791,209.2119,208.7841,209.0978,19586.0
2019-06-05 15:20:00,219.94,220.18,219.84,220.12,20671.0,209.1073,209.3355,209.0123,209.2785,20671.0
2019-06-05 15:30:00,220.12,220.12,219.66,219.96,33954.0,209.2785,209.2785,208.8411,209.1263,33954.0
2019-06-05 15:40:00,219.94,220.84,219.91,220.45,54175.0,209.1073,209.963,209.0788,209.5922,54175.0
2019-06-05 15:50:00,220.43,220.89,220.03,220.28,90206.0,209.5732,210.0105,209.1929,209.4306,90206.0
2019-06-06 09:30:00,221.38,222.0,221.1,221.8,31935.0,210.4764,211.0659,210.2102,210.8757,31935.0
2019-06-06 09:40:00,221.65,221.89,220.55,220.59,7651.0,210.7331,210.9613,209.6873,209.7253,7651.0
2019-06-06 09:50:00,220.76,221.33,220.68,220.68,9990.0,209.8869,210.4289,209.8109,209.8109,9990.0
2019-06-06 10:00:00,220.9,220.9,220.5,220.55,16204.0,210.02,210.02,209.6397,209.6873,16204.0
2019-06-06 10:10:00,220.55,220.76,220.37,220.71,6515.0,209.6873,209.8869,209.5161,209.8394,6515.0
2019-06-06 10:20:00,220.65,220.73,220.39,220.55,8955.0,209.7824,209.8584,209.5352,209.6873,8955.0
2019-06-06 10:30:00,220.63,220.71,220.37,220.71,14132.0,209.7633,209.8394,209.5161,209.8394,14132.0
2019-06-06 10:40:00,220.74,220.94,220.54,220.67,17472.0,209.8679,210.0581,209.6778,209.8014,17472.0
2019-06-06 10:50:00,220.65,220.97,220.65,220.9,10522.0,209.7824,210.0866,209.7824,210.02,10522.0
2019-06-06 11:00:00,220.87,221.32,220.57,221.15,14339.0,209.9915,210.4194,209.7063,210.2577,14339.0
2019-06-06 11:10:00,221.17,221.31,220.92,221.14,10149.0,210.2767,210.4099,210.0391,210.2482,10149.0
2019-06-06 11:20:00,221.14,221.5,221.0,221.35,15156.0,210.2482,210.5905,210.1151,210.4479,15156.0
2019-06-06 11:30:00,221.44,221.57,221.29,221.53,11371.0,210.5334,210.657,210.3908,210.619,11371.0
2019-06-06 11:40:00,221.47,221.57,220.52,220.52,10651.0,210.562,210.657,209.6588,209.6588,10651.0
2019-06-06 11:50:00,220.54,220.9,220.44,220.51,8273.0,209.6778,210.02,209.5827,209.6493,8273.0
2019-06-06 12:00:00,220.59,221.12,220.59,221.03,6800.0,209.7253,210.2292,209.7253,210.1436,6800.0
2019-06-06 12:10:00,220.97,221.02,220.8,220.92,6743.0,210.0866,210.1341,209.925,210.0391,6743.0
2019-06-06 12:20:00,220.97,221.04,220.86,220.91,9374.0,210.0866,210.1531,209.982,210.0296,9374.0
2019-06-06 12:30:00,220.88,220.95,220.7,220.72,10201.0,210.001,210.0676,209.8299,209.8489,10201.0
2019-06-06 12:40:00,220.7,221.14,220.7,221.13,12700.0,209.8299,210.2482,209.8299,210.2387,12700.0
2019-06-06 12:50:00,221.03,221.11,220.86,221.09,3201.0,210.1436,210.2197,209.982,210.2007,3201.0
2019-06-06 13:00:00,221.15,221.2,220.87,220.92,5000.0,210.2577,210.3053,209.9915,210.0391,5000.0
2019-06-06 13:10:00,220.96,221.19,220.94,221.13,6000.0,210.0771,210.2958,210.0581,210.2387,6000.0
2019-06-06 13:20:00,220.99,221.17,220.89,221.17,5100.0,210.1056,210.2767,210.0105,210.2767,5100.0
2019-06-06 13:30:00,221.13,221.2,220.96,221.0,9765.0,210.2387,210.3053,210.0771,210.1151,9765.0
2019-06-06 13:40:00,221.02,221.1,220.93,221.0,12603.0,210.1341,210.2102,210.0486,210.1151,12603.0
2019-06-06 13:50:00,220.97,221.47,220.93,221.47,15345.0,210.0866,210.562,210.0486,210.562,15345.0
2019-06-06 14:00:00,221.38,221.57,221.34,221.43,1996.0,210.4764,210.657,210.4384,210.5239,1996.0
2019-06-06 14:10:00,221.43,221.43,221.19,221.3,4137.0,210.5239,210.5239,210.2958,210.4003,4137.0
2019-06-06 14:20:00,221.37,221.37,220.96,220.96,3343.0,210.4669,210.4669,210.0771,210.0771,3343.0
2019-06-06 14:30:00,221.05,221.51,220.98,221.09,18418.0,210.1627,210.6,210.0961,210.2007,18418.0
2019-06-06 14:40:00,221.14,221.39,220.98,221.03,10359.0,210.2482,210.4859,210.0961,210.1436,10359.0
2019-06-06 14:50:00,221.04,221.17,221.0,221.05,13804.0,210.1531,210.2767,210.1151,210.1627,13804.0
2019-06-06 15:00:00,221.06,221.19,220.94,221.08,10261.0,210.1722,210.2958,210.0581,210.1912,10261.0
2019-06-06 15:10:00,221.12,221.79,221.11,221.79,9620.0,210.2292,210.8662,210.2197,210.8662,9620.0
2019-06-06 15:20:00,221.74,222.05,221.74,222.05,6285.0,210.8187,211.1134,210.8187,211.1134,6285.0
2019-06-06 15:30:00,221.98,222.45,221.88,222.31,12604.0,211.0469,211.4937,210.9518,211.3606,12604.0
2019-06-06 15:40:00,222.28,222.28,221.52,221.78,34059.0,211.3321,211.3321,210.6095,210.8567,34059.0
2019-06-06 15:50:00,221.83,222.25,221.52,222.07,58637.0,210.9042,211.3036,210.6095,211.1324,58637.0
2019-06-07 09:30:00,222.5,223.58,222.04,223.46,48419.0,211.5412,212.568,211.1039,212.454,48419.0
2019-06-07 09:40:00,223.52,224.39,223.51,224.31,8581.0,212.511,213.3382,212.5015,213.2621,8581.0
2019-06-07 09:50:00,224.21,224.4,223.56,224.24,10466.0,213.167,213.3477,212.549,213.1955,10466.0
2019-06-07 10:00:00,224.36,224.73,224.13,224.33,23207.0,213.3096,213.6614,213.091,213.2811,23207.0
2019-06-07 10:10:00,224.46,224.87,224.34,224.8,12573.0,213.4047,213.7945,213.2906,213.728,12573.0
2019-06-07 10:20:00,224.76,224.81,223.9,224.4,10422.0,213.6899,213.7375,212.8723,213.3477,10422.0
2019-06-07 10:30:00,224.58,224.79,224.44,224.7,23607.0,213.5188,213.7185,213.3857,213.6329,23607.0
2019-06-07 10:40:00,224.71,224.78,224.42,224.51,7738.0,213.6424,213.7089,213.3667,213.4522,7738.0
2019-06-07 10:50:00,224.49,224.6,224.3,224.53,13100.0,213.4332,213.5378,213.2526,213.4713,13100.0
2019-06-07 11:00:00,224.48,224.72,224.25,224.4,14260.0,213.4237,213.6519,213.205,213.3477,14260.0
2019-06-07 11:10:00,224.37,224.62,224.21,224.62,10187.0,213.3191,213.5568,213.167,213.5568,10187.0
2019-06-07 11:20:00,224.59,224.61,224.17,224.24,9671.0,213.5283,213.5473,213.129,213.1955,9671.0
2019-06-07 11:30:00,224.24,224.53,224.15,224.15,9823.0,213.1955,213.4713,213.11,213.11,9823.0
2019-06-07 11:40:00,224.2,224.46,224.07,224.19,13509.0,213.1575,213.4047,213.0339,213.148,13509.0
2019-06-07 11:50:00,224.28,224.28,224.01,224.22,8275.0,213.2336,213.2336,212.9769,213.1765,8275.0
2019-06-07 12:00:00,224.18,224.41,224.09,224.38,7250.0,213.1385,213.3572,213.0529,213.3286,7250.0
2019-06-07 12:10:00,224.33,224.6,224.27,224.4,6922.0,213.2811,213.5378,213.2241,213.3477,6922.0
2019-06-07 12:20:00,224.4,224.58,224.12,224.36,7697.0,213.3477,213.5188,213.0815,213.3096,7697.0
2019-06-07 12:30:00,224.37,224.47,224.3,224.33,5004.0,213.3191,213.4142,213.2526,213.2811,5004.0
2019-06-07 12:40:00,224.34,224.56,224.3,224.37,8066.0,213.2906,213.4998,213.2526,213.3191,8066.0
2019-06-07 12:50:00,224.36,224.56,224.25,224.53,6621.0,213.3096,213.4998,213.205,213.4713,6621.0
2019-06-07 13:00:00,224.56,224.56,224.36,224.36,9113.0,213.4998,213.4998,213.3096,213.3096,9113.0
2019-06-07 13:10:00,224.36,224.5,224.22,224.48,6983.0,213.3096,213.4427,213.1765,213.4237,6983.0
2019-06-07 13:20:00,224.51,224.55,224.19,224.28,7065.0,213.4522,213.4903,213.148,213.2336,7065.0
2019-06-07 13:30:00,224.34,224.54,224.33,224.42,5932.0,213.2906,213.4808,213.2811,213.3667,5932.0
2019-06-07 13:40:00,224.42,224.55,224.37,224.5,10013.0,213.3667,213.4903,213.3191,213.4427,10013.0
2019-06-07 13:50:00,224.5,224.57,224.43,224.51,16412.0,213.4427,213.5093,213.3762,213.4522,16412.0
2019-06-07 14:00:00,224.5,225.0,224.46,224.99,13787.0,213.4427,213.9181,213.4047,213.9086,13787.0
2019-06-07 14:10:00,224.91,224.97,224.81,224.82,12630.0,213.8325,213.8896,213.7375,213.747,12630.0
2019-06-07 14:20:00,224.81,224.92,224.65,224.8,19454.0,213.7375,213.842,213.5853,213.728,19454.0
2019-06-07 14:30:00,224.87,225.0,224.83,224.98,12763.0,213.7945,213.9181,213.7565,213.8991,12763.0
2019-06-07 14:40:00,224.99,224.99,224.61,224.61,13159.0,213.9086,213.9086,213.5473,213.5473,13159.0
2019-06-07 14:50:00,224.69,224.69,224.05,224.13,12884.0,213.6234,213.6234,213.0149,213.091,12884.0
2019-06-07 15:00:00,224.21,224.55,224.18,224.39,10601.0,213.167,213.4903,213.1385,213.3382,10601.0
2019-06-07 15:10:00,224.42,224.58,224.32,224.42,15180.0,213.3667,213.5188,213.2716,213.3667,15180.0
2019-06-07 15:20:00,224.45,224.8,224.35,224.74,30460.0,213.3952,213.728,213.3001,213.6709,30460.0
2019-06-07 15:30:00,224.69,224.99,224.67,224.94,32468.0,213.6234,213.9086,213.6044,213.8611,32468.0
2019-06-07 15:40:00,224.94,225.12,224.58,224.87,36772.0,213.8611,214.0322,213.5188,213.7945,36772.0
2019-06-07 15:50:00,224.86,225.22,224.67,224.67,67462.0,213.785,214.1273,213.6044,213.6044,67462.0
2019-06-10 09:30:00,225.9,226.51,225.28,225.36,28416.0,214.7738,215.3537,214.1843,214.2604,28416.0
2019-06-10 09:40:00,225.5,226.02,225.5,225.91,17001.0,214.3935,214.8879,214.3935,214.7833,17001.0
2019-06-10 09:50:00,225.92,225.96,225.05,225.71,6515.0,214.7928,214.8308,213.9656,214.5931,6515.0
2019-06-10 10:00:00,225.88,226.15,225.76,226.04,14435.0,214.7548,215.0115,214.6407,214.9069,14435.0
2019-06-10 10:10:00,226.15,226.17,225.95,226.04,10783.0,215.0115,215.0305,214.8213,214.9069,10783.0
2019-06-10 10:20:00,225.98,226.04,225.5,225.76,6355.0,214.8498,214.9069,214.3935,214.6407,6355.0
2019-06-10 10:30:00,225.71,225.93,225.58,225.77,5400.0,214.5931,214.8023,214.4695,214.6502,5400.0
2019-06-10 10:40:00,225.76,226.46,225.71,226.37,17424.0,214.6407,215.3062,214.5931,215.2206,17424.0
2019-06-10 10:50:00,226.34,226.51,226.07,226.08,4600.0,215.1921,215.3537,214.9354,214.9449,4600.0
2019-06-10 11:00:00,226.0,226.74,226.0,226.66,16599.0,214.8689,215.5724,214.8689,215.4963,16599.0
2019-06-10 11:10:00,226.71,227.11,226.71,227.06,36830.0,215.5439,215.9242,215.5439,215.8766,36830.0
2019-06-10 11:20:00,227.06,227.56,227.02,227.31,18317.0,215.8766,216.352,215.8386,216.1143,18317.0
2019-06-10 11:30:00,227.2,227.6,227.07,227.54,25733.0,216.0098,216.3901,215.8862,216.333,25733.0
2019-06-10 11:40:00,227.58,227.61,227.08,227.08,7605.0,216.371,216.3996,215.8957,215.8957,7605.0
2019-06-10 11:50:00,227.25,227.3,226.85,226.9,10539.0,216.0573,216.1048,215.677,215.7245,10539.0
2019-06-10 12:00:00,226.78,226.82,226.58,226.59,13449.0,215.6104,215.6485,215.4203,215.4298,13449.0
2019-06-10 12:10:00,226.58,226.8,226.56,226.61,4201.0,215.4203,215.6295,215.4013,215.4488,4201.0
2019-06-10 12:20:00,226.63,226.65,226.49,226.49,2650.0,215.4678,215.4868,215.3347,215.3347,2650.0
2019-06-10 12:30:00,226.44,226.48,226.2,226.29,2633.0,215.2872,215.3252,215.059,215.1446,2633.0
2019-06-10 12:40:00,226.29,226.51,226.26,226.43,4000.0,215.1446,215.3537,215.116,215.2777,4000.0
2019-06-10 12:50:00,226.39,226.4,226.12,226.13,3200.0,215.2396,215.2492,214.9829,214.9925,3200.0
2019-06-10 13:00:00,226.15,226.37,226.08,226.29,7395.0,215.0115,215.2206,214.9449,215.1446,7395.0
2019-06-10 13:10:00,226.31,226.51,226.25,226.32,2526.0,215.1636,215.3537,215.1065,215.1731,2526.0
2019-06-10 13:20:00,226.31,226.36,226.18,226.36,5605.0,215.1636,215.2111,215.04,215.2111,5605.0
2019-06-10 13:30:00,226.45,226.56,226.29,226.42,4608.0,215.2967,215.4013,215.1446,215.2682,4608.0
2019-06-10 13:40:00,226.42,226.6,226.36,226.5,7784.0,215.2682,215.4393,215.2111,215.3442,7784.0
2019-06-10 13:50:00,226.43,226.6,226.35,226.58,5583.0,215.2777,215.4393,215.2016,215.4203,5583.0
2019-06-10 14:00:00,226.49,226.49,226.24,226.38,7442.0,215.3347,215.3347,215.097,215.2301,7442.0
2019-06-10 14:10:00,226.31,226.47,226.21,226.33,11328.0,215.1636,215.3157,215.0685,215.1826,11328.0
2019-06-10 14:20:00,226.31,226.87,226.26,226.86,5482.0,215.1636,215.696,215.116,215.6865,5482.0
2019-06-10 14:30:00,226.79,226.93,226.67,226.85,9044.0,215.6199,215.7531,215.5059,215.677,9044.0
2019-06-10 14:40:00,226.85,227.05,226.8,227.05,13588.0,215.677,215.8671,215.6295,215.8671,13588.0
2019-06-10 14:50:00,227.02,227.08,226.79,226.92,6267.0,215.8386,215.8957,215.6199,215.7435,6267.0
2019-06-10 15:00:00,226.89,227.18,226.83,227.09,11722.0,215.715,215.9907,215.658,215.9052,11722.0
2019-06-10 15:10:00,227.04,227.19,226.9,227.17,12941.0,215.8576,216.0002,215.7245,215.9812,12941.0
2019-06-10 15:20:00,227.18,227.21,226.65,226.72,10260.0,215.9907,216.0193,215.4868,215.5534,10260.0
2019-06-10 15:30:00,226.71,227.11,226.62,227.08,20155.0,215.5439,215.9242,215.4583,215.8957,20155.0
2019-06-10 15:40:00,227.05,227.4,226.99,227.32,29544.0,215.8671,216.1999,215.8101,216.1238,29544.0
2019-06-10 15:50:00,227.23,227.64,227.1,227.13,75378.0,216.0383,216.4281,215.9147,215.9432,75378.0
2019-06-11 09:30:00,228.68,229.0,226.85,227.15,26139.0,217.4169,217.7211,215.677,215.9622,26139.0
2019-06-11 09:40:00,226.94,227.75,226.32,226.7,17397.0,215.7626,216.5327,215.1731,215.5344,17397.0
2019-06-11 09:50:00,226.75,227.3,226.73,226.73,10325.0,215.5819,216.1048,215.5629,215.5629,10325.0
2019-06-11 10:00:00,226.58,226.81,226.02,226.04,8266.0,215.4203,215.639,214.8879,214.9069,8266.0
2019-06-11 10:10:00,226.13,226.35,225.75,226.06,9168.0,214.9925,215.2016,214.6312,214.9259,9168.0
2019-06-11 10:20:00,226.06,226.23,225.55,225.77,7618.0,214.9259,215.0875,214.441,214.6502,7618.0
2019-06-11 10:30:00,225.89,226.06,225.08,225.32,6872.0,214.7643,214.9259,213.9942,214.2223,6872.0
2019-06-11 10:40:00,225.36,225.43,224.79,224.8,7595.0,214.2604,214.3269,213.7185,213.728,7595.0
2019-06-11 10:50:00,224.71,225.07,224.71,225.01,10350.0,213.6424,213.9847,213.6424,213.9276,10350.0
2019-06-11 11:00:00,224.9,224.94,224.36,224.56,6478.0,213.823,213.8611,213.3096,213.4998,6478.0
2019-06-11 11:10:00,224.46,224.87,224.37,224.87,6460.0,213.4047,213.7945,213.3191,213.7945,6460.0
2019-06-11 11:20:00,224.89,224.89,223.86,223.96,9596.0,213.8135,213.8135,212.8343,212.9293,9596.0
2019-06-11 11:30:00,223.96,224.02,223.38,223.48,6720.0,212.9293,212.9864,212.3779,212.473,6720.0
2019-06-11 11:40:00,223.34,223.77,223.16,223.56,11471.0,212.3399,212.7487,212.1687,212.549,11471.0
2019-06-11 11:50:00,223.66,224.13,223.66,223.69,7405.0,212.6441,213.091,212.6441,212.6726,7405.0
2019-06-11 12:00:00,223.68,223.78,223.13,223.4,10486.0,212.6631,212.7582,212.1402,212.3969,10486.0
2019-06-11 12:10:00,223.4,223.57,223.21,223.55,8965.0,212.3969,212.5585,212.2163,212.5395,8965.0
2019-06-11 12:20:00,223.53,223.64,223.16,223.24,13017.0,212.5205,212.6251,212.1687,212.2448,13017.0
2019-06-11 12:30:00,223.29,223.42,223.12,223.34,12850.0,212.2923,212.4159,212.1307,212.3399,12850.0
2019-06-11 12:40:00,223.36,223.55,222.68,222.68,10635.0,212.3589,212.5395,211.7124,211.7124,10635.0
2019-06-11 12:50:00,222.7,222.74,221.76,221.76,11366.0,211.7314,211.7694,210.8377,210.8377,11366.0
2019-06-11 13:00:00,221.74,222.03,221.69,221.75,8058.0,210.8187,211.0944,210.7711,210.8282,8058.0
2019-06-11 13:10:00,221.6,222.09,221.6,221.8,7189.0,210.6856,211.1514,210.6856,210.8757,7189.0
2019-06-11 13:20:00,221.86,222.0,221.42,221.61,11301.0,210.9328,211.0659,210.5144,210.6951,11301.0
2019-06-11 13:30:00,221.54,222.35,221.37,222.3,10007.0,210.6285,211.3986,210.4669,211.3511,10007.0
2019-06-11 13:40:00,222.29,222.64,222.12,222.64,10682.0,211.3416,211.6743,211.18,211.6743,10682.0
2019-06-11 13:50:00,222.72,223.25,222.72,222.99,8992.0,211.7504,212.2543,211.7504,212.0071,8992.0
2019-06-11 14:00:00,223.14,223.4,222.74,222.84,10221.0,212.1497,212.3969,211.7694,211.8645,10221.0
2019-06-11 14:10:00,222.82,222.93,222.48,222.87,11861.0,211.8455,211.9501,211.5222,211.893,11861.0
2019-06-11 14:20:00,222.92,223.07,222.82,222.84,5725.0,211.9406,212.0832,211.8455,211.8645,5725.0
2019-06-11 14:30:00,222.84,222.85,222.55,222.55,7174.0,211.8645,211.874,211.5888,211.5888,7174.0
2019-06-11 14:40:00,222.58,222.68,222.28,222.51,8563.0,211.6173,211.7124,211.3321,211.5507,8563.0
2019-06-11 14:50:00,222.55,222.96,222.45,222.81,10905.0,211.5888,211.9786,211.4937,211.836,10905.0
2019-06-11 15:00:00,222.84,222.89,222.47,222.89,8690.0,211.8645,211.912,211.5127,211.912,8690.0
2019-06-11 15:10:00,222.85,222.99,222.59,222.67,13041.0,211.874,212.0071,211.6268,211.7029,13041.0
2019-06-11 15:20:00,222.62,222.73,222.25,222.41,12618.0,211.6553,211.7599,211.3036,211.4557,12618.0
2019-06-11 15:30:00,222.43,222.87,222.26,222.74,15293.0,211.4747,211.893,211.3131,211.7694,15293.0
2019-06-11 15:40:00,222.72,223.02,222.65,222.73,17556.0,211.7504,212.0356,211.6839,211.7599,17556.0
2019-06-11 15:50:00,222.76,223.01,222.6,222.69,47892.0,211.7884,212.0261,211.6363,211.7219,47892.0
2019-06-12 09:30:00,222.73,223.15,222.12,222.51,18922.0,211.7599,212.1592,211.18,211.5507,18922.0
2019-06-12 09:40:00,222.89,223.47,222.89,223.47,4119.0,211.912,212.4635,211.912,212.4635,4119.0
2019-06-12 09:50:00,223.44,223.57,222.95,223.1,4500.0,212.4349,212.5585,211.9691,212.1117,4500.0
2019-06-12 10:00:00,223.16,223.69,223.16,223.19,6388.0,212.1687,212.6726,212.1687,212.1973,6388.0
2019-06-12 10:10:00,223.17,223.36,223.07,223.1,6365.0,212.1782,212.3589,212.0832,212.1117,6365.0
2019-06-12 10:20:00,222.99,223.25,222.87,223.01,4521.0,212.0071,212.2543,211.893,212.0261,4521.0
2019-06-12 10:30:00,223.14,223.66,222.91,223.66,3700.0,212.1497,212.6441,211.931,212.6441,3700.0
2019-06-12 10:40:00,223.74,223.74,223.42,223.51,3807.0,212.7202,212.7202,212.4159,212.5015,3807.0
2019-06-12 10:50:00,223.46,223.46,222.89,222.99,5883.0,212.454,212.454,211.912,212.0071,5883.0
2019-06-12 11:00:00,223.01,223.13,222.71,222.73,6035.0,212.0261,212.1402,211.7409,211.7599,6035.0
2019-06-12 11:10:00,222.88,222.92,222.59,222.89,3432.0,211.9025,211.9406,211.6268,211.912,3432.0
2019-06-12 11:20:00,222.87,222.98,222.78,222.83,4031.0,211.893,211.9976,211.8074,211.855,4031.0
2019-06-12 11:30:00,222.89,223.11,222.7,222.73,4624.0,211.912,212.1212,211.7314,211.7599,4624.0
2019-06-12 11:40:00,222.68,223.13,222.68,223.05,3953.0,211.7124,212.1402,211.7124,212.0642,3953.0
2019-06-12 11:50:00,222.94,222.94,222.51,222.56,6309.0,211.9596,211.9596,211.5507,211.5983,6309.0
2019-06-12 12:00:00,222.62,222.76,222.61,222.66,4416.0,211.6553,211.7884,211.6458,211.6934,4416.0
2019-06-12 12:10:00,222.57,222.57,222.2,222.39,4095.0,211.6078,211.6078,211.256,211.4367,4095.0
2019-06-12 12:20:00,222.44,222.79,222.33,222.66,2637.0,211.4842,211.817,211.3796,211.6934,2637.0
2019-06-12 12:30:00,222.68,222.71,222.45,222.45,1550.0,211.7124,211.7409,211.4937,211.4937,1550.0
2019-06-12 12:40:00,222.53,222.87,222.47,222.87,2502.0,211.5698,211.893,211.5127,211.893,2502.0
2019-06-12 12:50:00,222.94,223.16,222.8,223.15,4868.0,211.9596,212.1687,211.8265,212.1592,4868.0
2019-06-12 13:00:00,223.19,223.2,222.98,223.08,2875.0,212.1973,212.2068,211.9976,212.0927,2875.0
2019-06-12 13:10:00,222.98,222.98,222.78,222.89,4585.0,211.9976,211.9976,211.8074,211.912,4585.0
2019-06-12 13:20:00,222.95,223.03,222.83,222.97,4188.0,211.9691,212.0451,211.855,211.9881,4188.0
2019-06-12 13:30:00,222.95,222.97,222.69,222.75,5795.0,211.9691,211.9881,211.7219,211.7789,5795.0
2019-06-12 13:40:00,222.79,223.17,222.79,223.17,11921.0,211.817,212.1782,211.817,212.1782,11921.0
2019-06-12 13:50:00,223.11,223.22,223.1,223.12,2787.0,212.1212,212.2258,212.1117,212.1307,2787.0
2019-06-12 14:00:00,223.2,223.28,223.14,223.19,3599.0,212.2068,212.2828,212.1497,212.1973,3599.0
2019-06-12 14:10:00,223.15,223.39,223.12,223.31,6050.0,212.1592,212.3874,212.1307,212.3113,6050.0
2019-06-12 14:20:00,223.35,223.42,223.22,223.39,6305.0,212.3494,212.4159,212.2258,212.3874,6305.0
2019-06-12 14:30:00,223.33,223.51,223.1,223.4,13866.0,212.3304,212.5015,212.1117,212.3969,13866.0
2019-06-12 14:40:00,223.46,223.94,223.4,223.89,4760.0,212.454,212.9103,212.3969,212.8628,4760.0
2019-06-12 14:50:00,223.94,224.11,223.86,224.11,7440.0,212.9103,213.0719,212.8343,213.0719,7440.0
2019-06-12 15:00:00,224.07,224.34,224.02,224.34,11160.0,213.0339,213.2906,212.9864,213.2906,11160.0
2019-06-12 15:10:00,224.35,224.48,224.28,224.33,7866.0,213.3001,213.4237,213.2336,213.2811,7866.0
2019-06-12 15:20:00,224.33,224.5,224.3,224.44,8035.0,213.2811,213.4427,213.2526,213.3857,8035.0
2019-06-12 15:30:00,224.43,224.51,223.99,224.13,10818.0,213.3762,213.4522,212.9579,213.091,10818.0
2019-06-12 15:40:00,224.08,224.17,223.83,223.89,13074.0,213.0434,213.129,212.8057,212.8628,13074.0
2019-06-12 15:50:00,223.96,224.3,223.92,224.2,41272.0,212.9293,213.2526,212.8913,213.1575,41272.0
2019-06-13 09:30:00,224.63,225.0,224.14,224.3,22130.0,213.5663,213.9181,213.1005,213.2526,22130.0
2019-06-13 09:40:00,224.18,224.18,223.14,223.23,15296.0,213.1385,213.1385,212.1497,212.2353,15296.0
2019-06-13 09:50:00,223.11,223.52,222.88,223.51,8212.0,212.1212,212.511,211.9025,212.5015,8212.0
2019-06-13 10:00:00,223.49,223.58,223.21,223.51,6158.0,212.4825,212.568,212.2163,212.5015,6158.0
2019-06-13 10:10:00,223.42,224.22,223.42,224.22,3614.0,212.4159,213.1765,212.4159,213.1765,3614.0
2019-06-13 10:20:00,224.23,224.52,224.08,224.41,5700.0,213.186,213.4617,213.0434,213.3572,5700.0
2019-06-13 10:30:00,224.52,224.77,224.35,224.77,4623.0,213.4617,213.6994,213.3001,213.6994,4623.0
2019-06-13 10:40:00,224.77,224.77,224.36,224.41,7214.0,213.6994,213.6994,213.3096,213.3572,7214.0
2019-06-13 10:50:00,224.36,224.66,224.35,224.35,10670.0,213.3096,213.5949,213.3001,213.3001,10670.0
2019-06-13 11:00:00,224.45,224.5,223.94,224.02,9041.0,213.3952,213.4427,212.9103,212.9864,9041.0
2019-06-13 11:10:00,224.1,224.45,224.1,224.45,7440.0,213.0624,213.3952,213.0624,213.3952,7440.0
2019-06-13 11:20:00,224.57,224.79,224.5,224.71,3244.0,213.5093,213.7185,213.4427,213.6424,3244.0
2019-06-13 11:30:00,224.71,224.92,224.68,224.92,5225.0,213.6424,213.842,213.6139,213.842,5225.0
2019-06-13 11:40:00,224.88,224.88,224.6,224.7,4873.0,213.804,213.804,213.5378,213.6329,4873.0
2019-06-13 11:50:00,224.67,225.0,224.67,225.0,2969.0,213.6044,213.9181,213.6044,213.9181,2969.0
2019-06-13 12:00:00,225.03,225.09,224.83,224.89,7853.0,213.9466,214.0037,213.7565,213.8135,7853.0
2019-06-13 12:10:00,224.85,224.91,224.81,224.85,4839.0,213.7755,213.8325,213.7375,213.7755,4839.0
2019-06-13 12:20:00,224.87,224.88,224.76,224.76,9382.0,213.7945,213.804,213.6899,213.6899,9382.0
2019-06-13 12:30:00,224.66,224.84,224.6,224.84,3076.0,213.5949,213.766,213.5378,213.766,3076.0
2019-06-13 12:40:00,224.87,225.22,224.68,225.09,7788.0,213.7945,214.1273,213.6139,214.0037,7788.0
2019-06-13 12:50:00,225.37,225.48,225.24,225.36,4250.0,214.2699,214.3745,214.1463,214.2604,4250.0
2019-06-13 13:00:00,225.38,225.52,225.31,225.33,5327.0,214.2794,214.4125,214.2128,214.2319,5327.0
2019-06-13 13:10:00,225.33,225.49,225.22,225.49,5000.0,214.2319,214.384,214.1273,214.384,5000.0
2019-06-13 13:20:00,225.44,225.44,225.23,225.27,3679.0,214.3364,214.3364,214.1368,214.1748,3679.0
2019-06-13 13:30:00,225.31,225.42,225.29,225.41,2575.0,214.2128,214.3174,214.1938,214.3079,2575.0
2019-06-13 13:40:00,225.42,225.42,225.17,225.37,2900.0,214.3174,214.3174,214.0797,214.2699,2900.0
2019-06-13 13:50:00,225.4,225.43,225.34,225.38,1400.0,214.2984,214.3269,214.2414,214.2794,1400.0
2019-06-13 14:00:00,225.37,225.46,225.21,225.21,4381.0,214.2699,214.3555,214.1178,214.1178,4381.0
2019-06-13 14:10:00,225.2,225.44,224.98,225.0,11720.0,214.1083,214.3364,213.8991,213.9181,11720.0
2019-06-13 14:20:00,225.02,225.2,224.97,225.06,6151.0,213.9371,214.1083,213.8896,213.9752,6151.0
2019-06-13 14:30:00,225.05,225.12,224.67,224.69,3808.0,213.9656,214.0322,213.6044,213.6234,3808.0
2019-06-13 14:40:00,224.72,224.93,224.6,224.8,5113.0,213.6519,213.8516,213.5378,213.728,5113.0
2019-06-13 14:50:00,224.87,224.9,224.55,224.66,4200.0,213.7945,213.823,213.4903,213.5949,4200.0
2019-06-13 15:00:00,224.51,224.53,224.2,224.26,10151.0,213.4522,213.4713,213.1575,213.2146,10151.0
2019-06-13 15:10:00,224.22,224.27,223.83,223.94,11116.0,213.1765,213.2241,212.8057,212.9103,11116.0
2019-06-13 15:20:00,223.98,224.19,223.94,224.08,7499.0,212.9483,213.148,212.9103,213.0434,7499.0
2019-06-13 15:30:00,224.06,224.37,224.01,224.2,13071.0,213.0244,213.3191,212.9769,213.1575,13071.0
2019-06-13 15:40:00,224.2,224.2,223.81,223.87,13085.0,213.1575,213.1575,212.7867,212.8438,13085.0
2019-06-13 15:50:00,223.85,224.53,223.75,224.48,32833.0,212.8247,213.4713,212.7297,213.4237,32833.0
2019-06-14 09:30:00,224.64,225.55,222.21,222.31,28936.0,213.5758,214.441,211.2655,211.3606,28936.0
2019-06-14 09:40:00,222.32,224.38,222.32,223.95,8956.0,211.3701,213.3286,211.3701,212.9198,8956.0
2019-06-14 09:50:00,223.9,224.08,223.01,223.21,4593.0,212.8723,213.0434,212.0261,212.2163,4593.0
2019-06-14 10:00:00,223.33,224.4,223.3,224.37,27839.0,212.3304,213.3477,212.3018,213.3191,27839.0
2019-06-14 10:10:00,224.45,224.56,224.13,224.29,21012.0,213.3952,213.4998,213.091,213.2431,21012.0
2019-06-14 10:20:00,224.35,224.46,224.15,224.21,11818.0,213.3001,213.4047,213.11,213.167,11818.0
2019-06-14 10:30:00,224.18,224.34,223.91,223.91,9937.0,213.1385,213.2906,212.8818,212.8818,9937.0
2019-06-14 10:40:00,224.01,224.32,223.85,224.32,10292.0,212.9769,213.2716,212.8247,213.2716,10292.0
2019-06-14 10:50:00,224.33,224.41,224.09,224.17,8260.0,213.2811,213.3572,213.0529,213.129,8260.0
2019-06-14 11:00:00,224.17,224.28,224.0,224.03,7903.0,213.129,213.2336,212.9674,212.9959,7903.0
2019-06-14 11:10:00,224.02,224.22,223.91,224.22,15232.0,212.9864,213.1765,212.8818,213.1765,15232.0
2019-06-14 11:20:00,224.27,224.8,224.25,224.8,5015.0,213.2241,213.728,213.205,213.728,5015.0
2019-06-14 11:30:00,224.77,224.86,224.54,224.75,6130.0,213.6994,213.785,213.4808,213.6804,6130.0
2019-06-14 11:40:00,224.66,224.67,224.3,224.44,4725.0,213.5949,213.6044,213.2526,213.3857,4725.0
2019-06-14 11:50:00,224.48,224.5,224.17,224.22,4790.0,213.4237,213.4427,213.129,213.1765,4790.0
2019-06-14 12:00:00,224.18,224.34,224.17,224.3,9858.0,213.1385,213.2906,213.129,213.2526,9858.0
2019-06-14 12:10:00,224.3,224.3,224.13,224.27,13268.0,213.2526,213.2526,213.091,213.2241,13268.0
2019-06-14 12:20:00,224.2,224.48,224.16,224.4,7033.0,213.1575,213.4237,213.1195,213.3477,7033.0
2019-06-14 12:30:00,224.33,224.48,224.33,224.43,2150.0,213.2811,213.4237,213.2811,213.3762,2150.0
2019-06-14 12:40:00,224.44,224.47,224.35,224.4,9347.0,213.3857,213.4142,213.3001,213.3477,9347.0
2019-06-14 12:50:00,224.42,224.51,224.3,224.33,10175.0,213.3667,213.4522,213.2526,213.2811,10175.0
2019-06-14 13:00:00,224.36,224.6,224.36,224.55,5008.0,213.3096,213.5378,213.3096,213.4903,5008.0
2019-06-14 13:10:00,224.7,224.76,224.57,224.61,2891.0,213.6329,213.6899,213.5093,213.5473,2891.0
2019-06-14 13:20:00,224.62,224.66,224.38,224.48,9000.0,213.5568,213.5949,213.3286,213.4237,9000.0
2019-06-14 13:30:00,224.46,224.58,224.45,224.52,5007.0,213.4047,213.5188,213.3952,213.4617,5007.0
2019-06-14 13:40:00,224.44,224.46,224.34,224.45,4101.0,213.3857,213.4047,213.2906,213.3952,4101.0
2019-06-14 13:50:00,224.44,224.56,224.43,224.5,14982.0,213.3857,213.4998,213.3762,213.4427,14982.0
2019-06-14 14:00:00,224.59,224.67,224.49,224.52,5647.0,213.5283,213.6044,213.4332,213.4617,5647.0
2019-06-14 14:10:00,224.56,224.66,224.39,224.58,8811.0,213.4998,213.5949,213.3382,213.5188,8811.0
2019-06-14 14:20:00,224.53,224.81,224.51,224.81,2515.0,213.4713,213.7375,213.4522,213.7375,2515.0
2019-06-14 14:30:00,224.73,224.78,224.65,224.74,4413.0,213.6614,213.7089,213.5853,213.6709,4413.0
2019-06-14 14:40:00,224.7,224.88,224.65,224.81,10927.0,213.6329,213.804,213.5853,213.7375,10927.0
2019-06-14 14:50:00,224.79,224.8,224.7,224.77,3895.0,213.7185,213.728,213.6329,213.6994,3895.0
2019-06-14 15:00:00,224.81,225.03,224.7,224.92,9377.0,213.7375,213.9466,213.6329,213.842,9377.0
2019-06-14 15:10:00,224.89,225.16,224.88,225.15,23912.0,213.8135,214.0702,213.804,214.0607,23912.0
2019-06-14 15:20:00,225.17,225.27,225.06,225.21,7934.0,214.0797,214.1748,213.9752,214.1178,7934.0
2019-06-14 15:30:00,225.2,225.7,225.13,225.6,12390.0,214.1083,214.5836,214.0417,214.4886,12390.0
2019-06-14 15:40:00,225.56,225.56,225.17,225.23,13321.0,214.4505,214.4505,214.0797,214.1368,13321.0
2019-06-14 15:50:00,225.2,225.53,224.89,224.9,42294.0,214.1083,214.422,213.8135,213.823,42294.0
2019-06-17 09:30:00,225.23,225.84,224.7,224.98,21955.0,214.1368,214.7167,213.6329,213.8991,21955.0
2019-06-17 09:40:00,225.06,225.67,225.02,225.49,12273.0,213.9752,214.5551,213.9371,214.384,12273.0
2019-06-17 09:50:00,225.33,225.33,224.83,224.97,14724.0,214.2319,214.2319,213.7565,213.8896,14724.0
2019-06-17 10:00:00,225.02,225.13,224.71,225.13,6929.0,213.9371,214.0417,213.6424,214.0417,6929.0
2019-06-17 10:10:00,225.1,225.5,225.06,225.22,6353.0,214.0132,214.3935,213.9752,214.1273,6353.0
2019-06-17 10:20:00,225.28,225.33,225.03,225.06,17121.0,214.1843,214.2319,213.9466,213.9752,17121.0
2019-06-17 10:30:00,225.08,225.31,225.06,225.18,6408.0,213.9942,214.2128,213.9752,214.0892,6408.0
2019-06-17 10:40:00,225.12,225.13,224.37,224.37,6647.0,214.0322,214.0417,213.3191,213.3191,6647.0
2019-06-17 10:50:00,224.31,224.99,224.3,224.99,6415.0,213.2621,213.9086,213.2526,213.9086,6415.0
2019-06-17 11:00:00,224.97,225.03,224.71,224.71,7059.0,213.8896,213.9466,213.6424,213.6424,7059.0
2019-06-17 11:10:00,224.86,224.87,224.63,224.84,6222.0,213.785,213.7945,213.5663,213.766,6222.0
2019-06-17 11:20:00,224.81,224.91,224.48,224.48,10923.0,213.7375,213.8325,213.4237,213.4237,10923.0
2019-06-17 11:30:00,224.44,224.6,224.42,224.42,10008.0,213.3857,213.5378,213.3667,213.3667,10008.0
2019-06-17 11:40:00,224.46,224.51,224.2,224.32,8069.0,213.4047,213.4522,213.1575,213.2716,8069.0
2019-06-17 11:50:00,224.27,224.34,224.05,224.29,7288.0,213.2241,213.2906,213.0149,213.2431,7288.0
2019-06-17 12:00:00,224.24,224.28,224.07,224.11,8297.0,213.1955,213.2336,213.0339,213.0719,8297.0
2019-06-17 12:10:00,224.13,224.36,224.09,224.25,5537.0,213.091,213.3096,213.0529,213.205,5537.0
2019-06-17 12:20:00,224.26,224.31,224.15,224.24,6041.0,213.2146,213.2621,213.11,213.1955,6041.0
2019-06-17 12:30:00,224.24,224.75,224.23,224.75,9084.0,213.1955,213.6804,213.186,213.6804,9084.0
2019-06-17 12:40:00,224.69,225.01,224.68,224.94,9146.0,213.6234,213.9276,213.6139,213.8611,9146.0
2019-06-17 12:50:00,224.95,225.02,224.87,224.99,9849.0,213.8706,213.9371,213.7945,213.9086,9849.0
2019-06-17 13:00:00,225.01,225.08,224.88,224.95,9845.0,213.9276,213.9942,213.804,213.8706,9845.0
2019-06-17 13:10:00,225.0,225.11,224.95,225.1,11807.0,213.9181,214.0227,213.8706,214.0132,11807.0
2019-06-17 13:20:00,225.13,225.19,224.93,225.06,10964.0,214.0417,214.0988,213.8516,213.9752,10964.0
2019-06-17 13:30:00,225.08,225.2,225.02,225.16,8298.0,213.9942,214.1083,213.9371,214.0702,8298.0
2019-06-17 13:40:00,225.16,225.4,225.16,225.27,9368.0,214.0702,214.2984,214.0702,214.1748,9368.0
2019-06-17 13:50:00,225.27,225.32,225.19,225.28,14058.0,214.1748,214.2223,214.0988,214.1843,14058.0
2019-06-17 14:00:00,225.3,225.37,225.25,225.3,14919.0,214.2033,214.2699,214.1558,214.2033,14919.0
2019-06-17 14:10:00,225.31,225.41,225.23,225.33,22343.0,214.2128,214.3079,214.1368,214.2319,22343.0
2019-06-17 14:20:00,225.38,225.47,225.06,225.06,8804.0,214.2794,214.365,213.9752,213.9752,8804.0
2019-06-17 14:30:00,225.1,225.11,224.64,224.65,3218.0,214.0132,214.0227,213.5758,213.5853,3218.0
2019-06-17 14:40:00,224.71,224.76,224.56,224.73,14865.0,213.6424,213.6899,213.4998,213.6614,14865.0
2019-06-17 14:50:00,224.76,224.77,224.39,224.42,5580.0,213.6899,213.6994,213.3382,213.3667,5580.0
2019-06-17 15:00:00,224.45,224.51,224.34,224.46,5534.0,213.3952,213.4522,213.2906,213.4047,5534.0
2019-06-17 15:10:00,224.46,224.6,224.32,224.32,8617.0,213.4047,213.5378,213.2716,213.2716,8617.0
2019-06-17 15:20:00,224.31,224.8,224.31,224.71,11563.0,213.2621,213.728,213.2621,213.6424,11563.0
2019-06-17 15:30:00,224.69,224.7,224.31,224.37,36331.0,213.6234,213.6329,213.2621,213.3191,36331.0
2019-06-17 15:40:00,224.35,224.61,224.3,224.33,32597.0,213.3001,213.5473,213.2526,213.2811,32597.0
2019-06-17 15:50:00,224.34,224.46,223.95,224.15,64351.0,213.2906,213.4047,212.9198,213.11,64351.0
2019-06-18 09:30:00,225.28,226.42,225.0,225.9,24677.0,214.1843,215.2682,213.9181,214.7738,24677.0
2019-06-18 09:40:00,226.0,227.07,225.92,226.53,25761.0,214.8689,215.8862,214.7928,215.3728,25761.0
2019-06-18 09:50:00,226.61,226.7,225.69,225.71,11082.0,215.4488,215.5344,214.5741,214.5931,11082.0
2019-06-18 10:00:00,225.81,226.08,225.34,225.38,7361.0,214.6882,214.9449,214.2414,214.2794,7361.0
2019-06-18 10:10:00,225.44,225.63,225.27,225.48,4312.0,214.3364,214.5171,214.1748,214.3745,4312.0
2019-06-18 10:20:00,225.62,225.95,225.58,225.95,6965.0,214.5076,214.8213,214.4695,214.8213,6965.0
2019-06-18 10:30:00,225.95,226.05,225.62,225.69,4955.0,214.8213,214.9164,214.5076,214.5741,4955.0
2019-06-18 10:40:00,225.82,226.17,225.64,225.94,13307.0,214.6977,215.0305,214.5266,214.8118,13307.0
2019-06-18 10:50:00,225.89,226.18,225.89,225.99,13236.0,214.7643,215.04,214.7643,214.8593,13236.0
2019-06-18 11:00:00,225.77,225.82,225.46,225.52,5839.0,214.6502,214.6977,214.3555,214.4125,5839.0
2019-06-18 11:10:00,225.62,225.93,225.57,225.88,6688.0,214.5076,214.8023,214.46,214.7548,6688.0
2019-06-18 11:20:00,225.78,226.08,225.36,225.36,4530.0,214.6597,214.9449,214.2604,214.2604,4530.0
2019-06-18 11:30:00,225.38,226.05,225.37,226.0,7079.0,214.2794,214.9164,214.2699,214.8689,7079.0
2019-06-18 11:40:00,226.0,226.06,225.67,225.7,9016.0,214.8689,214.9259,214.5551,214.5836,9016.0
2019-06-18 11:50:00,225.67,225.73,225.48,225.6,2488.0,214.5551,214.6122,214.3745,214.4886,2488.0
2019-06-18 12:00:00,225.51,225.74,225.51,225.65,3000.0,214.403,214.6217,214.403,214.5361,3000.0
2019-06-18 12:10:00,225.65,225.88,225.59,225.76,6323.0,214.5361,214.7548,214.479,214.6407,6323.0
2019-06-18 12:20:00,225.87,226.05,225.85,225.97,5954.0,214.7453,214.9164,214.7262,214.8403,5954.0
2019-06-18 12:30:00,226.08,226.29,226.0,226.29,7761.0,214.9449,215.1446,214.8689,215.1446,7761.0
2019-06-18 12:40:00,226.31,226.6,226.31,226.52,6418.0,215.1636,215.4393,215.1636,215.3632,6418.0
2019-06-18 12:50:00,226.63,226.63,226.37,226.59,4322.0,215.4678,215.4678,215.2206,215.4298,4322.0
2019-06-18 13:00:00,226.55,226.55,226.22,226.45,14295.0,215.3918,215.3918,215.078,215.2967,14295.0
2019-06-18 13:10:00,226.46,226.58,226.15,226.19,7553.0,215.3062,215.4203,215.0115,215.0495,7553.0
2019-06-18 13:20:00,226.15,226.35,226.15,226.21,7970.0,215.0115,215.2016,215.0115,215.0685,7970.0
2019-06-18 13:30:00,226.2,226.41,226.17,226.27,7233.0,215.059,215.2587,215.0305,215.1256,7233.0
2019-06-18 13:40:00,226.28,226.31,226.13,226.28,9176.0,215.1351,215.1636,214.9925,215.1351,9176.0
2019-06-18 13:50:00,226.31,226.43,226.24,226.32,4659.0,215.1636,215.2777,215.097,215.1731,4659.0
2019-06-18 14:00:00,226.32,226.57,226.32,226.38,6304.0,215.1731,215.4108,215.1731,215.2301,6304.0
2019-06-18 14:10:00,226.38,226.48,226.23,226.25,9822.0,215.2301,215.3252,215.0875,215.1065,9822.0
2019-06-18 14:20:00,226.27,226.59,226.15,226.47,11697.0,215.1256,215.4298,215.0115,215.3157,11697.0
2019-06-18 14:30:00,226.52,226.63,226.41,226.46,6225.0,215.3632,215.4678,215.2587,215.3062,6225.0
2019-06-18 14:40:00,226.47,226.52,226.34,226.5,11021.0,215.3157,215.3632,215.1921,215.3442,11021.0
2019-06-18 14:50:00,226.49,226.54,226.26,226.4,8694.0,215.3347,215.3823,215.116,215.2492,8694.0
2019-06-18 15:00:00,226.4,226.66,226.37,226.49,14112.0,215.2492,215.4963,215.2206,215.3347,14112.0
2019-06-18 15:10:00,226.57,226.68,226.22,226.28,8427.0,215.4108,215.5154,215.078,215.1351,8427.0
2019-06-18 15:20:00,226.24,226.32,226.12,226.14,8913.0,215.097,215.1731,214.9829,215.002,8913.0
2019-06-18 15:30:00,226.12,226.17,225.76,226.12,21031.0,214.9829,215.0305,214.6407,214.9829,21031.0
2019-06-18 15:40:00,226.09,226.33,226.06,226.11,31351.0,214.9544,215.1826,214.9259,214.9734,31351.0
2019-06-18 15:50:00,226.09,226.45,225.98,226.28,76970.0,214.9544,215.2967,214.8498,215.1351,76970.0
2019-06-19 09:30:00,227.05,227.3,226.37,226.98,14898.0,215.8671,216.1048,215.2206,215.8006,14898.0
2019-06-19 09:40:00,226.99,227.38,226.88,227.29,9962.0,215.8101,216.1809,215.7055,216.0953,9962.0
2019-06-19 09:50:00,227.28,227.97,227.19,227.97,8721.0,216.0858,216.7418,216.0002,216.7418,8721.0
2019-06-19 10:00:00,227.99,228.34,227.56,228.34,18136.0,216.7608,217.0936,216.352,217.0936,18136.0
2019-06-19 10:10:00,228.41,228.45,227.86,228.0,13510.0,217.1602,217.1982,216.6372,216.7703,13510.0
2019-06-19 10:20:00,227.97,228.36,227.95,228.25,9365.0,216.7418,217.1126,216.7228,217.008,9365.0
2019-06-19 10:30:00,228.11,228.88,227.88,228.74,28577.0,216.8749,217.607,216.6563,217.4739,28577.0
2019-06-19 10:40:00,228.75,228.75,228.31,228.31,8115.0,217.4834,217.4834,217.0651,217.0651,8115.0
2019-06-19 10:50:00,228.4,228.66,227.91,228.08,11490.0,217.1506,217.3978,216.6848,216.8464,11490.0
2019-06-19 11:00:00,228.16,228.29,228.03,228.19,5952.0,216.9225,217.0461,216.7989,216.951,5952.0
2019-06-19 11:10:00,228.13,228.27,228.01,228.12,7791.0,216.8939,217.0271,216.7799,216.8844,7791.0
2019-06-19 11:20:00,228.18,228.53,228.08,228.53,5733.0,216.9415,217.2742,216.8464,217.2742,5733.0
2019-06-19 11:30:00,228.55,228.77,228.5,228.51,8227.0,217.2933,217.5024,217.2457,217.2552,8227.0
2019-06-19 11:40:00,228.57,228.75,228.4,228.4,8683.0,217.3123,217.4834,217.1506,217.1506,8683.0
2019-06-19 11:50:00,228.38,228.65,228.35,228.53,15929.0,217.1316,217.3883,217.1031,217.2742,15929.0
2019-06-19 12:00:00,228.54,228.54,228.24,228.3,11643.0,217.2838,217.2838,216.9985,217.0556,11643.0
2019-06-19 12:10:00,228.23,228.54,228.02,228.45,19378.0,216.989,217.2838,216.7894,217.1982,19378.0
2019-06-19 12:20:00,228.51,228.62,228.41,228.62,8688.0,217.2552,217.3598,217.1602,217.3598,8688.0
2019-06-19 12:30:00,228.58,228.99,228.58,228.8,10967.0,217.3218,217.7116,217.3218,217.5309,10967.0
2019-06-19 12:40:00,228.84,229.07,228.73,229.03,11301.0,217.569,217.7876,217.4644,217.7496,11301.0
2019-06-19 12:50:00,229.05,229.05,228.73,229.04,10587.0,217.7686,217.7686,217.4644,217.7591,10587.0
2019-06-19 13:00:00,229.01,229.33,228.94,229.03,11326.0,217.7306,218.0348,217.6641,217.7496,11326.0
2019-06-19 13:10:00,229.06,229.06,228.56,228.56,17591.0,217.7781,217.7781,217.3028,217.3028,17591.0
2019-06-19 13:20:00,228.56,228.98,228.46,228.98,10859.0,217.3028,217.7021,217.2077,217.7021,10859.0
2019-06-19 13:30:00,229.02,229.25,228.93,229.08,10777.0,217.7401,217.9588,217.6545,217.7972,10777.0
2019-06-19 13:40:00,229.09,229.3,229.09,229.25,10088.0,217.8067,218.0063,217.8067,217.9588,10088.0
2019-06-19 13:50:00,229.22,229.44,228.88,228.95,9582.0,217.9303,218.1394,217.607,217.6736,9582.0
2019-06-19 14:00:00,228.97,229.98,228.45,229.59,19122.0,217.6926,218.6528,217.1982,218.282,19122.0
2019-06-19 14:10:00,229.59,229.78,229.25,229.71,15590.0,218.282,218.4627,217.9588,218.3961,15590.0
2019-06-19 14:20:00,229.79,229.87,229.19,229.48,13300.0,218.4722,218.5482,217.9017,218.1775,13300.0
2019-06-19 14:30:00,229.42,230.0,229.32,229.36,6153.0,218.1204,218.6718,218.0253,218.0634,6153.0
2019-06-19 14:40:00,229.3,229.58,229.09,229.14,11626.0,218.0063,218.2725,217.8067,217.8542,11626.0
2019-06-19 14:50:00,229.13,229.47,229.01,229.38,11300.0,217.8447,218.1679,217.7306,218.0824,11300.0
2019-06-19 15:00:00,229.41,229.81,229.41,229.69,11246.0,218.1109,218.4912,218.1109,218.3771,11246.0
2019-06-19 15:10:00,229.69,230.15,229.68,230.06,22834.0,218.3771,218.8145,218.3676,218.7289,22834.0
2019-06-19 15:20:00,230.04,230.21,229.88,230.13,20701.0,218.7099,218.8715,218.5578,218.7954,20701.0
2019-06-19 15:30:00,230.12,230.44,230.12,230.24,36341.0,218.7859,219.0902,218.7859,218.9,36341.0
2019-06-19 15:40:00,230.18,231.12,230.12,230.79,37268.0,218.843,219.7367,218.7859,219.4229,37268.0
2019-06-19 15:50:00,230.79,231.25,230.57,230.57,70936.0,219.4229,219.8603,219.2138,219.2138,70936.0
2019-06-20 09:30:00,232.52,233.35,232.03,232.68,19109.0,221.0677,221.8568,220.6019,221.2198,19109.0
2019-06-20 09:40:00,232.55,233.51,232.46,233.33,43311.0,221.0962,222.009,221.0107,221.8378,43311.0
2019-06-20 09:50:00,233.52,234.78,233.27,234.15,45829.0,222.0185,223.2164,221.7808,222.6174,45829.0
2019-06-20 10:00:00,234.05,235.58,234.04,235.23,42694.0,222.5224,223.977,222.5129,223.6443,42694.0
2019-06-20 10:10:00,235.12,235.38,234.72,234.86,29095.0,223.5397,223.7869,223.1594,223.2925,29095.0
2019-06-20 10:20:00,234.71,235.3,234.71,234.86,23866.0,223.1499,223.7108,223.1499,223.2925,23866.0
2019-06-20 10:30:00,234.87,234.95,233.89,234.0,17958.0,223.302,223.378,222.3703,222.4748,17958.0
2019-06-20 10:40:00,233.99,234.13,233.8,234.0,40178.0,222.4653,222.5984,222.2847,222.4748,40178.0
2019-06-20 10:50:00,234.02,234.02,232.79,232.81,9232.0,222.4938,222.4938,221.3244,221.3434,9232.0
2019-06-20 11:00:00,232.93,233.36,232.73,232.73,6724.0,221.4575,221.8664,221.2674,221.2674,6724.0
2019-06-20 11:10:00,232.74,232.84,232.37,232.5,8411.0,221.2769,221.372,220.9251,221.0487,8411.0
2019-06-20 11:20:00,232.44,232.84,232.0,232.0,12956.0,220.9917,221.372,220.5733,220.5733,12956.0
2019-06-20 11:30:00,232.14,232.85,232.14,232.62,13937.0,220.7064,221.3815,220.7064,221.1628,13937.0
2019-06-20 11:40:00,232.7,232.77,232.46,232.66,13366.0,221.2389,221.3054,221.0107,221.2008,13366.0
2019-06-20 11:50:00,232.72,232.72,232.32,232.34,8521.0,221.2579,221.2579,220.8776,220.8966,8521.0
2019-06-20 12:00:00,232.27,232.52,232.16,232.48,9769.0,220.83,221.0677,220.7255,221.0297,9769.0
2019-06-20 12:10:00,232.39,232.39,231.1,231.11,10075.0,220.9441,220.9441,219.7177,219.7272,10075.0
2019-06-20 12:20:00,231.14,231.84,231.08,231.57,5812.0,219.7557,220.4212,219.6987,220.1645,5812.0
2019-06-20 12:30:00,231.57,231.99,231.57,231.76,3669.0,220.1645,220.5638,220.1645,220.3452,3669.0
2019-06-20 12:40:00,231.64,231.94,231.45,231.56,6564.0,220.2311,220.5163,220.0504,220.155,6564.0
2019-06-20 12:50:00,231.56,231.84,231.39,231.45,17062.0,220.155,220.4212,219.9934,220.0504,17062.0
2019-06-20 13:00:00,231.52,231.57,231.18,231.42,12763.0,220.117,220.1645,219.7937,220.0219,12763.0
2019-06-20 13:10:00,231.27,231.47,231.1,231.3,18104.0,219.8793,220.0694,219.7177,219.9078,18104.0
2019-06-20 13:20:00,231.26,231.55,231.17,231.43,12798.0,219.8698,220.1455,219.7842,220.0314,12798.0
2019-06-20 13:30:00,231.52,231.52,231.25,231.35,13369.0,220.117,220.117,219.8603,219.9554,13369.0
2019-06-20 13:40:00,231.27,231.33,230.95,231.07,21685.0,219.8793,219.9363,219.5751,219.6891,21685.0
2019-06-20 13:50:00,231.15,231.15,230.76,230.9,12221.0,219.7652,219.7652,219.3944,219.5275,12221.0
2019-06-20 14:00:00,230.83,231.24,230.69,231.11,9091.0,219.461,219.8508,219.3279,219.7272,9091.0
2019-06-20 14:10:00,231.08,231.44,231.02,231.41,25572.0,219.6987,220.0409,219.6416,220.0124,25572.0
2019-06-20 14:20:00,231.35,231.35,230.54,230.54,11402.0,219.9554,219.9554,219.1852,219.1852,11402.0
2019-06-20 14:30:00,230.54,230.84,230.38,230.77,23191.0,219.1852,219.4705,219.0331,219.4039,23191.0
2019-06-20 14:40:00,230.85,231.02,230.74,230.91,12838.0,219.48,219.6416,219.3754,219.537,12838.0
2019-06-20 14:50:00,230.91,231.02,230.79,230.89,16735.0,219.537,219.6416,219.4229,219.518,16735.0
2019-06-20 15:00:00,230.85,231.02,230.67,230.68,21442.0,219.48,219.6416,219.3088,219.3184,21442.0
2019-06-20 15:10:00,230.72,230.97,230.72,230.91,15738.0,219.3564,219.5941,219.3564,219.537,15738.0
2019-06-20 15:20:00,230.92,231.05,230.84,231.02,16473.0,219.5465,219.6701,219.4705,219.6416,16473.0
2019-06-20 15:30:00,231.04,231.29,230.87,231.22,32453.0,219.6606,219.8983,219.499,219.8318,32453.0
2019-06-20 15:40:00,231.22,231.7,231.22,231.7,75925.0,219.8318,220.2881,219.8318,220.2881,75925.0
2019-06-20 15:50:00,231.72,231.84,231.28,231.29,129716.0,220.3071,220.4212,219.8888,219.8983,129716.0
2019-06-21 09:30:00,230.86,231.18,229.6,230.15,177709.0,219.4895,219.7937,218.2915,218.8145,177709.0
2019-06-21 09:40:00,230.02,230.57,229.81,229.81,7049.0,218.6909,219.2138,218.4912,218.4912,7049.0
2019-06-21 09:50:00,229.91,230.0,229.55,229.82,27202.0,218.5863,218.6718,218.244,218.5007,27202.0
2019-06-21 10:00:00,229.84,230.23,229.84,230.05,12337.0,218.5197,218.8905,218.5197,218.7194,12337.0
2019-06-21 10:10:00,230.02,230.04,229.72,229.72,7100.0,218.6909,218.7099,218.4056,218.4056,7100.0
2019-06-21 10:20:00,229.72,229.85,229.52,229.64,15375.0,218.4056,218.5292,218.2155,218.3296,15375.0
2019-06-21 10:30:00,229.64,229.73,229.17,229.34,15256.0,218.3296,218.4151,217.8827,218.0444,15256.0
2019-06-21 10:40:00,229.39,229.48,229.16,229.38,8855.0,218.0919,218.1775,217.8732,218.0824,8855.0
2019-06-21 10:50:00,229.4,229.42,229.1,229.12,14048.0,218.1014,218.1204,217.8162,217.8352,14048.0
2019-06-21 11:00:00,229.1,230.18,229.08,229.85,16153.0,217.8162,218.843,217.7972,218.5292,16153.0
2019-06-21 11:10:00,229.92,229.98,229.73,229.84,13251.0,218.5958,218.6528,218.4151,218.5197,13251.0
2019-06-21 11:20:00,229.81,229.85,229.31,229.31,23926.0,218.4912,218.5292,218.0158,218.0158,23926.0
2019-06-21 11:30:00,229.34,229.77,229.02,229.59,20972.0,218.0444,218.4532,217.7401,218.282,20972.0
2019-06-21 11:40:00,229.55,229.65,229.43,229.61,2736.0,218.244,218.3391,218.1299,218.3011,2736.0
2019-06-21 11:50:00,229.68,230.06,229.62,230.06,5060.0,218.3676,218.7289,218.3106,218.7289,5060.0
2019-06-21 12:00:00,229.94,230.07,229.94,229.94,7400.0,218.6148,218.7384,218.6148,218.6148,7400.0
2019-06-21 12:10:00,229.88,230.0,229.61,230.0,11342.0,218.5578,218.6718,218.3011,218.6718,11342.0
2019-06-21 12:20:00,230.01,230.49,230.0,230.43,5854.0,218.6814,219.1377,218.6718,219.0807,5854.0
2019-06-21 12:30:00,230.39,230.42,230.14,230.19,7759.0,219.0426,219.0712,218.8049,218.8525,7759.0
2019-06-21 12:40:00,230.1,230.1,229.9,230.06,7893.0,218.7669,218.7669,218.5768,218.7289,7893.0
2019-06-21 12:50:00,230.09,230.11,229.89,229.98,5470.0,218.7574,218.7764,218.5673,218.6528,5470.0
2019-06-21 13:00:00,229.98,230.02,229.79,229.95,5203.0,218.6528,218.6909,218.4722,218.6243,5203.0
2019-06-21 13:10:00,229.9,230.03,229.9,229.91,4100.0,218.5768,218.7004,218.5768,218.5863,4100.0
2019-06-21 13:20:00,230.02,230.02,229.53,229.59,6332.0,218.6909,218.6909,218.225,218.282,6332.0
2019-06-21 13:30:00,229.59,229.88,229.59,229.88,2942.0,218.282,218.5578,218.282,218.5578,2942.0
2019-06-21 13:40:00,229.84,229.99,229.78,229.99,5084.0,218.5197,218.6623,218.4627,218.6623,5084.0
2019-06-21 13:50:00,229.99,230.07,229.92,229.95,3289.0,218.6623,218.7384,218.5958,218.6243,3289.0
2019-06-21 14:00:00,230.07,230.09,229.79,229.82,4380.0,218.7384,218.7574,218.4722,218.5007,4380.0
2019-06-21 14:10:00,229.8,229.9,229.73,229.89,4833.0,218.4817,218.5768,218.4151,218.5673,4833.0
2019-06-21 14:20:00,229.86,229.94,229.84,229.92,5028.0,218.5387,218.6148,218.5197,218.5958,5028.0
2019-06-21 14:30:00,229.97,230.18,229.96,229.97,3544.0,218.6433,218.843,218.6338,218.6433,3544.0
2019-06-21 14:40:00,229.95,230.04,229.87,230.03,8337.0,218.6243,218.7099,218.5482,218.7004,8337.0
2019-06-21 14:50:00,230.07,230.12,229.76,229.76,12612.0,218.7384,218.7859,218.4437,218.4437,12612.0
2019-06-21 15:00:00,229.67,229.95,229.67,229.95,4747.0,218.3581,218.6243,218.3581,218.6243,4747.0
2019-06-21 15:10:00,229.93,230.08,229.81,229.98,8502.0,218.6053,218.7479,218.4912,218.6528,8502.0
2019-06-21 15:20:00,229.93,229.93,229.71,229.78,6628.0,218.6053,218.6053,218.3961,218.4627,6628.0
2019-06-21 15:30:00,229.78,229.84,229.57,229.8,24670.0,218.4627,218.5197,218.263,218.4817,24670.0
2019-06-21 15:40:00,229.77,230.13,229.77,230.08,18314.0,218.4532,218.7954,218.4532,218.7479,18314.0
2019-06-21 15:50:00,230.05,230.06,228.58,228.72,126973.0,218.7194,218.7289,217.3218,217.4549,126973.0
2019-06-24 09:30:00,228.94,229.88,228.94,229.57,25977.0,217.6641,218.5578,217.6641,218.263,25977.0
2019-06-24 09:40:00,229.68,229.82,229.14,229.81,19377.0,218.3676,218.5007,217.8542,218.4912,19377.0
2019-06-24 09:50:00,229.87,230.0,228.84,228.84,9227.0,218.5482,218.6718,217.569,217.569,9227.0
2019-06-24 10:00:00,228.79,229.54,228.77,229.46,12299.0,217.5214,218.2345,217.5024,218.1584,12299.0
2019-06-24 10:10:00,229.53,229.64,228.98,229.13,7710.0,218.225,218.3296,217.7021,217.8447,7710.0
2019-06-24 10:20:00,229.19,229.3,228.63,228.95,7811.0,217.9017,218.0063,217.3693,217.6736,7811.0
2019-06-24 10:30:00,229.06,229.11,228.72,228.92,5648.0,217.7781,217.8257,217.4549,217.645,5648.0
2019-06-24 10:40:00,228.93,229.16,228.73,229.16,6032.0,217.6545,217.8732,217.4644,217.8732,6032.0
2019-06-24 10:50:00,229.17,229.21,228.81,229.1,4000.0,217.8827,217.9208,217.5405,217.8162,4000.0
2019-06-24 11:00:00,229.01,229.36,228.99,229.15,5733.0,217.7306,218.0634,217.7116,217.8637,5733.0
2019-06-24 11:10:00,229.2,229.2,228.78,228.8,10331.0,217.9112,217.9112,217.5119,217.5309,10331.0
2019-06-24 11:20:00,228.81,229.17,228.48,229.12,34725.0,217.5405,217.8827,217.2267,217.8352,34725.0
2019-06-24 11:30:00,229.07,229.09,228.93,229.01,3283.0,217.7876,217.8067,217.6545,217.7306,3283.0
2019-06-24 11:40:00,229.0,229.09,228.58,229.09,18909.0,217.7211,217.8067,217.3218,217.8067,18909.0
2019-06-24 11:50:00,229.15,229.19,229.0,229.03,8128.0,217.8637,217.9017,217.7211,217.7496,8128.0
2019-06-24 12:00:00,229.09,229.18,229.01,229.1,4215.0,217.8067,217.8922,217.7306,217.8162,4215.0
2019-06-24 12:10:00,229.03,229.49,228.98,229.37,3100.0,217.7496,218.187,217.7021,218.0729,3100.0
2019-06-24 12:20:00,229.28,229.28,228.83,228.83,7835.0,217.9873,217.9873,217.5595,217.5595,7835.0
2019-06-24 12:30:00,228.89,229.1,228.72,228.98,16749.0,217.6165,217.8162,217.4549,217.7021,16749.0
2019-06-24 12:40:00,228.95,228.96,228.79,228.83,4535.0,217.6736,217.6831,217.5214,217.5595,4535.0
2019-06-24 12:50:00,228.83,228.87,228.7,228.82,4701.0,217.5595,217.5975,217.4359,217.55,4701.0
2019-06-24 13:00:00,228.83,228.83,228.71,228.77,3903.0,217.5595,217.5595,217.4454,217.5024,3903.0
2019-06-24 13:10:00,228.79,228.8,228.53,228.53,4616.0,217.5214,217.5309,217.2742,217.2742,4616.0
2019-06-24 13:20:00,228.57,228.79,228.56,228.7,18080.0,217.3123,217.5214,217.3028,217.4359,18080.0
2019-06-24 13:30:00,228.7,228.91,228.69,228.88,2840.0,217.4359,217.6355,217.4264,217.607,2840.0
2019-06-24 13:40:00,228.87,228.89,228.75,228.88,3455.0,217.5975,217.6165,217.4834,217.607,3455.0
2019-06-24 13:50:00,228.84,228.85,228.68,228.78,6584.0,217.569,217.5785,217.4169,217.5119,6584.0
2019-06-24 14:00:00,228.81,228.86,228.73,228.84,4900.0,217.5405,217.588,217.4644,217.569,4900.0
2019-06-24 14:10:00,228.86,228.86,228.6,228.6,9691.0,217.588,217.588,217.3408,217.3408,9691.0
2019-06-24 14:20:00,228.73,228.73,228.58,228.72,56215.0,217.4644,217.4644,217.3218,217.4549,56215.0
2019-06-24 14:30:00,228.73,228.87,228.68,228.69,8592.0,217.4644,217.5975,217.4169,217.4264,8592.0
2019-06-24 14:40:00,228.69,228.94,228.66,228.93,2674.0,217.4264,217.6641,217.3978,217.6545,2674.0
2019-06-24 14:50:00,228.98,229.05,228.9,228.93,10332.0,217.7021,217.7686,217.626,217.6545,10332.0
2019-06-24 15:00:00,229.01,229.18,228.91,228.94,9644.0,217.7306,217.8922,217.6355,217.6641,9644.0
2019-06-24 15:10:00,228.94,229.11,228.89,229.01,10634.0,217.6641,217.8257,217.6165,217.7306,10634.0
2019-06-24 15:20:00,229.0,229.17,228.94,229.03,27488.0,217.7211,217.8827,217.6641,217.7496,27488.0
2019-06-24 15:30:00,229.02,229.27,228.94,229.01,13054.0,217.7401,217.9778,217.6641,217.7306,13054.0
2019-06-24 15:40:00,229.02,229.13,228.92,228.99,23459.0,217.7401,217.8447,217.645,217.7116,23459.0
2019-06-24 15:50:00,228.94,229.06,228.77,228.82,55165.0,217.6641,217.7781,217.5024,217.55,55165.0
2019-06-25 09:30:00,229.66,229.95,228.53,228.6,26240.0,218.3486,218.6243,217.2742,217.3408,26240.0
2019-06-25 09:40:00,228.62,229.45,228.62,228.92,12992.0,217.3598,218.1489,217.3598,217.645,12992.0
2019-06-25 09:50:00,228.84,229.24,228.55,228.55,14740.0,217.569,217.9493,217.2933,217.2933,14740.0
2019-06-25 10:00:00,228.64,229.22,228.64,229.22,19517.0,217.3788,217.9303,217.3788,217.9303,19517.0
2019-06-25 10:10:00,229.27,229.46,229.04,229.24,21008.0,217.9778,218.1584,217.7591,217.9493,21008.0
2019-06-25 10:20:00,229.24,229.77,229.24,229.62,6735.0,217.9493,218.4532,217.9493,218.3106,6735.0
2019-06-25 10:30:00,229.65,229.7,229.29,229.29,9056.0,218.3391,218.3866,217.9968,217.9968,9056.0
2019-06-25 10:40:00,229.31,230.03,229.26,230.03,50314.0,218.0158,218.7004,217.9683,218.7004,50314.0
2019-06-25 10:50:00,230.03,230.08,229.66,229.97,36158.0,218.7004,218.7479,218.3486,218.6433,36158.0
2019-06-25 11:00:00,229.94,230.0,229.7,230.0,20585.0,218.6148,218.6718,218.3866,218.6718,20585.0
2019-06-25 11:10:00,230.0,230.05,229.67,230.02,7707.0,218.6718,218.7194,218.3581,218.6909,7707.0
2019-06-25 11:20:00,230.04,230.09,229.9,229.95,12893.0,218.7099,218.7574,218.5768,218.6243,12893.0
2019-06-25 11:30:00,229.98,230.42,229.95,230.22,29214.0,218.6528,219.0712,218.6243,218.881,29214.0
2019-06-25 11:40:00,230.3,230.32,230.02,230.31,20074.0,218.9571,218.9761,218.6909,218.9666,20074.0
2019-06-25 11:50:00,230.27,230.7,230.22,230.53,9994.0,218.9285,219.3374,218.881,219.1757,9994.0
2019-06-25 12:00:00,230.52,230.62,230.32,230.33,12004.0,219.1662,219.2613,218.9761,218.9856,12004.0
2019-06-25 12:10:00,230.33,230.4,229.91,230.06,11336.0,218.9856,219.0521,218.5863,218.7289,11336.0
2019-06-25 12:20:00,230.05,230.25,229.92,230.04,3452.0,218.7194,218.9095,218.5958,218.7099,3452.0
2019-06-25 12:30:00,230.08,230.13,229.6,229.75,12365.0,218.7479,218.7954,218.2915,218.4342,12365.0
2019-06-25 12:40:00,229.71,229.98,229.64,229.98,22048.0,218.3961,218.6528,218.3296,218.6528,22048.0
2019-06-25 12:50:00,229.98,229.98,229.79,229.79,3946.0,218.6528,218.6528,218.4722,218.4722,3946.0
2019-06-25 13:00:00,229.73,229.8,229.01,229.22,27774.0,218.4151,218.4817,217.7306,217.9303,27774.0
2019-06-25 13:10:00,229.25,229.27,229.08,229.24,8110.0,217.9588,217.9778,217.7972,217.9493,8110.0
2019-06-25 13:20:00,229.26,229.3,229.09,229.19,6061.0,217.9683,218.0063,217.8067,217.9017,6061.0
2019-06-25 13:30:00,229.11,229.69,229.1,229.65,6064.0,217.8257,218.3771,217.8162,218.3391,6064.0
2019-06-25 13:40:00,229.64,229.78,229.58,229.69,8215.0,218.3296,218.4627,218.2725,218.3771,8215.0
2019-06-25 13:50:00,229.68,229.69,229.09,229.18,5615.0,218.3676,218.3771,217.8067,217.8922,5615.0
2019-06-25 14:00:00,229.19,229.28,229.01,229.22,10757.0,217.9017,217.9873,217.7306,217.9303,10757.0
2019-06-25 14:10:00,229.17,229.44,228.99,229.43,8350.0,217.8827,218.1394,217.7116,218.1299,8350.0
2019-06-25 14:20:00,229.32,229.35,229.05,229.17,9850.0,218.0253,218.0539,217.7686,217.8827,9850.0
2019-06-25 14:30:00,229.15,229.21,228.76,228.92,9999.0,217.8637,217.9208,217.4929,217.645,9999.0
2019-06-25 14:40:00,228.98,229.1,228.89,229.08,11346.0,217.7021,217.8162,217.6165,217.7972,11346.0
2019-06-25 14:50:00,229.08,229.1,228.73,228.96,14518.0,217.7972,217.8162,217.4644,217.6831,14518.0
2019-06-25 15:00:00,229.0,229.11,228.91,228.98,8220.0,217.7211,217.8257,217.6355,217.7021,8220.0
2019-06-25 15:10:00,229.0,229.01,228.73,228.83,7993.0,217.7211,217.7306,217.4644,217.5595,7993.0
2019-06-25 15:20:00,228.86,229.03,228.46,228.54,52382.0,217.588,217.7496,217.2077,217.2838,52382.0
2019-06-25 15:30:00,228.58,228.77,228.32,228.6,33670.0,217.3218,217.5024,217.0746,217.3408,33670.0
2019-06-25 15:40:00,228.62,228.67,228.23,228.49,25840.0,217.3598,217.4074,216.989,217.2362,25840.0
2019-06-25 15:50:00,228.49,228.62,227.89,227.98,86552.0,217.2362,217.3598,216.6658,216.7513,86552.0
2019-06-26 09:30:00,228.55,229.22,227.28,227.44,22322.0,217.2933,217.9303,216.0858,216.2379,22322.0
2019-06-26 09:40:00,227.34,227.5,226.78,226.87,9196.0,216.1429,216.295,215.6104,215.696,9196.0
2019-06-26 09:50:00,226.64,226.64,225.74,225.77,4560.0,215.4773,215.4773,214.6217,214.6502,4560.0
2019-06-26 10:00:00,225.88,226.18,225.4,225.86,23018.0,214.7548,215.04,214.2984,214.7358,23018.0
2019-06-26 10:10:00,226.0,226.0,225.73,225.73,13167.0,214.8689,214.8689,214.6122,214.6122,13167.0
2019-06-26 10:20:00,225.73,225.9,225.38,225.84,10987.0,214.6122,214.7738,214.2794,214.7167,10987.0
2019-06-26 10:30:00,225.81,226.13,225.75,226.13,11521.0,214.6882,214.9925,214.6312,214.9925,11521.0
2019-06-26 10:40:00,226.14,226.31,225.74,226.31,4898.0,215.002,215.1636,214.6217,215.1636,4898.0
2019-06-26 10:50:00,226.37,226.37,226.04,226.24,9936.0,215.2206,215.2206,214.9069,215.097,9936.0
2019-06-26 11:00:00,226.24,226.51,226.14,226.43,38950.0,215.097,215.3537,215.002,215.2777,38950.0
2019-06-26 11:10:00,226.3,226.42,225.94,226.01,20438.0,215.1541,215.2682,214.8118,214.8784,20438.0
2019-06-26 11:20:00,225.95,226.41,225.94,226.41,16980.0,214.8213,215.2587,214.8118,215.2587,16980.0
2019-06-26 11:30:00,226.41,226.46,225.88,225.89,9475.0,215.2587,215.3062,214.7548,214.7643,9475.0
2019-06-26 11:40:00,225.92,226.39,225.91,226.09,12542.0,214.7928,215.2396,214.7833,214.9544,12542.0
2019-06-26 11:50:00,226.08,226.4,225.85,226.4,7133.0,214.9449,215.2492,214.7262,215.2492,7133.0
2019-06-26 12:00:00,226.44,226.53,226.24,226.39,6948.0,215.2872,215.3728,215.097,215.2396,6948.0
2019-06-26 12:10:00,226.35,226.62,226.35,226.61,25931.0,215.2016,215.4583,215.2016,215.4488,25931.0
2019-06-26 12:20:00,226.61,226.76,226.3,226.48,42534.0,215.4488,215.5914,215.1541,215.3252,42534.0
2019-06-26 12:30:00,226.53,226.65,226.39,226.6,6107.0,215.3728,215.4868,215.2396,215.4393,6107.0
2019-06-26 12:40:00,226.59,226.7,226.58,226.64,5324.0,215.4298,215.5344,215.4203,215.4773,5324.0
2019-06-26 12:50:00,226.64,226.74,226.46,226.67,4300.0,215.4773,215.5724,215.3062,215.5059,4300.0
2019-06-26 13:00:00,226.55,226.57,226.24,226.24,4746.0,215.3918,215.4108,215.097,215.097,4746.0
2019-06-26 13:10:00,226.23,226.69,226.2,226.54,6106.0,215.0875,215.5249,215.059,215.3823,6106.0
2019-06-26 13:20:00,226.6,226.65,225.85,225.85,8709.0,215.4393,215.4868,214.7262,214.7262,8709.0
2019-06-26 13:30:00,225.94,226.01,225.8,226.01,2889.0,214.8118,214.8784,214.6787,214.8784,2889.0
2019-06-26 13:40:00,226.01,226.01,225.54,225.75,3726.0,214.8784,214.8784,214.4315,214.6312,3726.0
2019-06-26 13:50:00,225.75,225.75,225.57,225.61,3375.0,214.6312,214.6312,214.46,214.4981,3375.0
2019-06-26 14:00:00,225.68,226.01,225.67,226.01,8730.0,214.5646,214.8784,214.5551,214.8784,8730.0
2019-06-26 14:10:00,226.09,226.24,225.94,225.98,11691.0,214.9544,215.097,214.8118,214.8498,11691.0
2019-06-26 14:20:00,226.02,226.05,225.66,225.88,12490.0,214.8879,214.9164,214.5456,214.7548,12490.0
2019-06-26 14:30:00,225.85,225.92,225.74,225.92,5003.0,214.7262,214.7928,214.6217,214.7928,5003.0
2019-06-26 14:40:00,225.96,226.08,225.82,226.0,7135.0,214.8308,214.9449,214.6977,214.8689,7135.0
2019-06-26 14:50:00,225.99,226.15,225.82,226.13,7669.0,214.8593,215.0115,214.6977,214.9925,7669.0
2019-06-26 15:00:00,226.17,226.42,226.17,226.38,8278.0,215.0305,215.2682,215.0305,215.2301,8278.0
2019-06-26 15:10:00,226.31,226.34,226.08,226.22,6184.0,215.1636,215.1921,214.9449,215.078,6184.0
2019-06-26 15:20:00,226.17,226.42,226.14,226.39,10860.0,215.0305,215.2682,215.002,215.2396,10860.0
2019-06-26 15:30:00,226.38,226.64,226.28,226.58,18266.0,215.2301,215.4773,215.1351,215.4203,18266.0
2019-06-26 15:40:00,226.59,226.69,226.46,226.55,37011.0,215.4298,215.5249,215.3062,215.3918,37011.0
2019-06-26 15:50:00,226.61,226.7,226.21,226.33,68101.0,215.4488,215.5344,215.0685,215.1826,68101.0
2019-06-27 09:30:00,226.93,227.81,225.68,226.3,22087.0,215.7531,216.5897,214.5646,215.1541,22087.0
2019-06-27 09:40:00,226.19,226.97,225.93,226.33,11460.0,215.0495,215.7911,214.8023,215.1826,11460.0
2019-06-27 09:50:00,226.55,226.87,226.16,226.59,10304.0,215.3918,215.696,215.021,215.4298,10304.0
2019-06-27 10:00:00,226.68,226.99,226.36,226.46,13084.0,215.5154,215.8101,215.2111,215.3062,13084.0
2019-06-27 10:10:00,226.5,226.56,226.15,226.56,13130.0,215.3442,215.4013,215.0115,215.4013,13130.0
2019-06-27 10:20:00,226.58,226.58,226.17,226.19,3769.0,215.4203,215.4203,215.0305,215.0495,3769.0
2019-06-27 10:30:00,226.32,226.52,226.23,226.45,5600.0,215.1731,215.3632,215.0875,215.2967,5600.0
2019-06-27 10:40:00,226.47,226.53,226.21,226.34,9103.0,215.3157,215.3728,215.0685,215.1921,9103.0
2019-06-27 10:50:00,226.37,226.38,226.16,226.24,2700.0,215.2206,215.2301,215.021,215.097,2700.0
2019-06-27 11:00:00,226.35,226.43,226.1,226.33,10074.0,215.2016,215.2777,214.9639,215.1826,10074.0
2019-06-27 11:10:00,226.32,226.53,226.06,226.25,15641.0,215.1731,215.3728,214.9259,215.1065,15641.0
2019-06-27 11:20:00,226.3,226.42,226.1,226.14,7820.0,215.1541,215.2682,214.9639,215.002,7820.0
2019-06-27 11:30:00,226.14,226.37,226.04,226.31,7666.0,215.002,215.2206,214.9069,215.1636,7666.0
2019-06-27 11:40:00,226.31,226.34,225.9,226.07,7362.0,215.1636,215.1921,214.7738,214.9354,7362.0
2019-06-27 11:50:00,226.14,226.22,226.05,226.2,5249.0,215.002,215.078,214.9164,215.059,5249.0
2019-06-27 12:00:00,226.3,226.61,226.28,226.56,9812.0,215.1541,215.4488,215.1351,215.4013,9812.0
2019-06-27 12:10:00,226.56,226.72,226.55,226.62,7187.0,215.4013,215.5534,215.3918,215.4583,7187.0
2019-06-27 12:20:00,226.69,227.05,226.66,226.98,4200.0,215.5249,215.8671,215.4963,215.8006,4200.0
2019-06-27 12:30:00,226.99,227.25,226.99,227.0,52396.0,215.8101,216.0573,215.8101,215.8196,52396.0
2019-06-27 12:40:00,226.99,227.36,226.96,227.35,29518.0,215.8101,216.1619,215.7816,216.1524,29518.0
2019-06-27 12:50:00,227.31,227.4,227.21,227.3,4940.0,216.1143,216.1999,216.0193,216.1048,4940.0
2019-06-27 13:00:00,227.27,227.43,227.13,227.2,6155.0,216.0763,216.2284,215.9432,216.0098,6155.0
2019-06-27 13:10:00,227.17,227.27,227.07,227.15,4040.0,215.9812,216.0763,215.8862,215.9622,4040.0
2019-06-27 13:20:00,227.14,227.32,227.13,227.28,5300.0,215.9527,216.1238,215.9432,216.0858,5300.0
2019-06-27 13:30:00,227.29,227.36,227.2,227.27,7200.0,216.0953,216.1619,216.0098,216.0763,7200.0
2019-06-27 13:40:00,227.28,227.32,227.16,227.16,3494.0,216.0858,216.1238,215.9717,215.9717,3494.0
2019-06-27 13:50:00,227.16,227.2,227.09,227.19,2606.0,215.9717,216.0098,215.9052,216.0002,2606.0
2019-06-27 14:00:00,227.13,227.24,227.03,227.13,6005.0,215.9432,216.0478,215.8481,215.9432,6005.0
2019-06-27 14:10:00,227.21,227.25,226.99,227.12,6681.0,216.0193,216.0573,215.8101,215.9337,6681.0
2019-06-27 14:20:00,227.15,227.21,226.91,227.08,5170.0,215.9622,216.0193,215.734,215.8957,5170.0
2019-06-27 14:30:00,227.21,227.21,227.04,227.19,12000.0,216.0193,216.0193,215.8576,216.0002,12000.0
2019-06-27 14:40:00,227.23,227.23,226.98,227.03,12357.0,216.0383,216.0383,215.8006,215.8481,12357.0
2019-06-27 14:50:00,227.13,227.26,227.13,227.21,12951.0,215.9432,216.0668,215.9432,216.0193,12951.0
2019-06-27 15:00:00,227.25,227.27,226.97,227.14,8838.0,216.0573,216.0763,215.7911,215.9527,8838.0
2019-06-27 15:10:00,227.1,227.18,226.82,226.82,7026.0,215.9147,215.9907,215.6485,215.6485,7026.0
2019-06-27 15:20:00,226.77,227.0,226.76,226.99,3959.0,215.6009,215.8196,215.5914,215.8101,3959.0
2019-06-27 15:30:00,226.94,227.32,226.91,227.27,14828.0,215.7626,216.1238,215.734,216.0763,14828.0
2019-06-27 15:40:00,227.33,227.43,227.02,227.03,17494.0,216.1333,216.2284,215.8386,215.8481,17494.0
2019-06-27 15:50:00,227.04,227.25,226.91,226.93,36059.0,215.8576,216.0573,215.734,215.7531,36059.0
2019-06-28 09:30:00,227.89,228.57,227.61,227.95,22061.0,216.6658,217.3123,216.3996,216.7228,22061.0
2019-06-28 09:40:00,227.57,227.6,227.07,227.19,8002.0,216.3615,216.3901,215.8862,216.0002,8002.0
2019-06-28 09:50:00,227.34,227.92,227.33,227.92,4838.0,216.1429,216.6943,216.1333,216.6943,4838.0
2019-06-28 10:00:00,227.95,228.18,227.49,228.13,8946.0,216.7228,216.9415,216.2855,216.8939,8946.0
2019-06-28 10:10:00,228.1,228.44,228.03,228.34,10840.0,216.8654,217.1887,216.7989,217.0936,10840.0
2019-06-28 10:20:00,228.31,228.68,228.31,228.59,13749.0,217.0651,217.4169,217.0651,217.3313,13749.0
2019-06-28 10:30:00,228.55,228.62,228.39,228.54,9307.0,217.2933,217.3598,217.1411,217.2838,9307.0
2019-06-28 10:40:00,228.6,228.86,228.55,228.59,9427.0,217.3408,217.588,217.2933,217.3313,9427.0
2019-06-28 10:50:00,228.6,228.92,228.5,228.92,5357.0,217.3408,217.645,217.2457,217.645,5357.0
2019-06-28 11:00:00,228.94,228.97,228.64,228.64,7808.0,217.6641,217.6926,217.3788,217.3788,7808.0
2019-06-28 11:10:00,228.62,228.74,228.57,228.65,6100.0,217.3598,217.4739,217.3123,217.3883,6100.0
2019-06-28 11:20:00,228.66,228.67,228.35,228.47,6124.0,217.3978,217.4074,217.1031,217.2172,6124.0
2019-06-28 11:30:00,228.47,228.57,228.35,228.37,5800.0,217.2172,217.3123,217.1031,217.1221,5800.0
2019-06-28 11:40:00,228.34,228.34,228.11,228.11,4763.0,217.0936,217.0936,216.8749,216.8749,4763.0
2019-06-28 11:50:00,228.1,228.21,227.63,227.73,15575.0,216.8654,216.97,216.4186,216.5136,15575.0
2019-06-28 12:00:00,227.72,228.23,227.66,228.17,9120.0,216.5041,216.989,216.4471,216.932,9120.0
2019-06-28 12:10:00,228.24,228.35,228.17,228.35,6310.0,216.9985,217.1031,216.932,217.1031,6310.0
2019-06-28 12:20:00,228.34,228.66,228.18,228.61,13728.0,217.0936,217.3978,216.9415,217.3503,13728.0
2019-06-28 12:30:00,228.53,228.79,228.52,228.78,7367.0,217.2742,217.5214,217.2647,217.5119,7367.0
2019-06-28 12:40:00,228.7,229.44,228.67,229.38,12118.0,217.4359,218.1394,217.4074,218.0824,12118.0
2019-06-28 12:50:00,229.34,229.38,229.03,229.08,9717.0,218.0444,218.0824,217.7496,217.7972,9717.0
2019-06-28 13:00:00,229.03,229.17,228.85,229.02,10147.0,217.7496,217.8827,217.5785,217.7401,10147.0
2019-06-28 13:10:00,229.01,229.09,228.92,228.99,7600.0,217.7306,217.8067,217.645,217.7116,7600.0
2019-06-28 13:20:00,229.01,229.19,228.94,229.08,7852.0,217.7306,217.9017,217.6641,217.7972,7852.0
2019-06-28 13:30:00,229.11,229.21,228.94,229.01,8426.0,217.8257,217.9208,217.6641,217.7306,8426.0
2019-06-28 13:40:00,229.06,229.06,228.74,228.86,4950.0,217.7781,217.7781,217.4739,217.588,4950.0
2019-06-28 13:50:00,228.9,229.17,228.87,229.06,7779.0,217.626,217.8827,217.5975,217.7781,7779.0
2019-06-28 14:00:00,229.07,229.2,228.86,228.92,7641.0,217.7876,217.9112,217.588,217.645,7641.0
2019-06-28 14:10:00,228.91,229.08,228.9,228.95,16186.0,217.6355,217.7972,217.626,217.6736,16186.0
2019-06-28 14:20:00,228.97,229.06,228.79,228.94,13613.0,217.6926,217.7781,217.5214,217.6641,13613.0
2019-06-28 14:30:00,228.86,228.95,228.72,228.73,12773.0,217.588,217.6736,217.4549,217.4644,12773.0
2019-06-28 14:40:00,228.76,228.92,228.63,228.77,10586.0,217.4929,217.645,217.3693,217.5024,10586.0
2019-06-28 14:50:00,228.73,228.73,228.37,228.46,10723.0,217.4644,217.4644,217.1221,217.2077,10723.0
2019-06-28 15:00:00,228.4,228.48,228.27,228.28,24646.0,217.1506,217.2267,217.0271,217.0366,24646.0
2019-06-28 15:10:00,228.3,228.37,227.87,227.96,27258.0,217.0556,217.1221,216.6468,216.7323,27258.0
2019-06-28 15:20:00,228.0,228.0,227.45,227.45,26121.0,216.7703,216.7703,216.2474,216.2474,26121.0
2019-06-28 15:30:00,227.48,227.69,227.26,227.49,53624.0,216.276,216.4756,216.0668,216.2855,53624.0
2019-06-28 15:40:00,227.51,228.22,227.4,227.81,67385.0,216.3045,216.9795,216.1999,216.5897,67385.0
2019-06-28 15:50:00,227.81,228.14,227.51,227.83,216253.0,216.5897,216.9035,216.3045,216.6087,216253.0
2019-07-01 09:30:00,230.59,231.33,230.15,230.88,37514.0,219.2328,219.9363,218.8145,219.5085,37514.0
2019-07-01 09:40:00,230.67,231.22,230.19,230.27,32847.0,219.3088,219.8318,218.8525,218.9285,32847.0
2019-07-01 09:50:00,230.27,230.59,229.77,229.77,10186.0,218.9285,219.2328,218.4532,218.4532,10186.0
2019-07-01 10:00:00,230.04,231.7,229.96,231.34,12943.0,218.7099,220.2881,218.6338,219.9458,12943.0
2019-07-01 10:10:00,231.23,231.23,230.7,230.93,7915.0,219.8413,219.8413,219.3374,219.556,7915.0
2019-07-01 10:20:00,230.96,231.34,230.87,231.25,12717.0,219.5846,219.9458,219.499,219.8603,12717.0
2019-07-01 10:30:00,231.21,231.37,230.72,231.24,5929.0,219.8222,219.9744,219.3564,219.8508,5929.0
2019-07-01 10:40:00,231.3,231.43,231.1,231.2,7365.0,219.9078,220.0314,219.7177,219.8127,7365.0
2019-07-01 10:50:00,231.18,231.56,231.08,231.17,6433.0,219.7937,220.155,219.6987,219.7842,6433.0
2019-07-01 11:00:00,231.22,231.53,231.13,231.31,15329.0,219.8318,220.1265,219.7462,219.9173,15329.0
2019-07-01 11:10:00,231.36,232.03,231.35,231.96,17091.0,219.9649,220.6019,219.9554,220.5353,17091.0
2019-07-01 11:20:00,231.99,232.22,231.79,231.83,12546.0,220.5638,220.7825,220.3737,220.4117,12546.0
2019-07-01 11:30:00,231.79,232.88,231.79,232.88,17047.0,220.3737,221.41,220.3737,221.41,17047.0
2019-07-01 11:40:00,232.88,232.92,232.49,232.59,13276.0,221.41,221.448,221.0392,221.1343,13276.0
2019-07-01 11:50:00,232.63,232.8,232.59,232.68,12100.0,221.1723,221.3339,221.1343,221.2198,12100.0
2019-07-01 12:00:00,232.67,233.18,232.66,233.09,10700.0,221.2103,221.6952,221.2008,221.6097,10700.0
2019-07-01 12:10:00,233.1,233.22,232.92,233.09,11040.0,221.6192,221.7332,221.448,221.6097,11040.0
2019-07-01 12:20:00,233.12,233.17,232.84,233.04,6600.0,221.6382,221.6857,221.372,221.5621,6600.0
2019-07-01 12:30:00,233.09,233.3,232.96,233.06,10032.0,221.6097,221.8093,221.4861,221.5811,10032.0
2019-07-01 12:40:00,233.15,233.19,232.6,232.89,10406.0,221.6667,221.7047,221.1438,221.4195,10406.0
2019-07-01 12:50:00,232.9,232.96,232.53,232.53,11699.0,221.429,221.4861,221.0772,221.0772,11699.0
2019-07-01 13:00:00,232.52,232.96,232.46,232.96,7608.0,221.0677,221.4861,221.0107,221.4861,7608.0
2019-07-01 13:10:00,232.86,232.93,232.19,232.19,7730.0,221.391,221.4575,220.754,220.754,7730.0
2019-07-01 13:20:00,232.18,232.3,232.1,232.19,13759.0,220.7445,220.8586,220.6684,220.754,13759.0
2019-07-01 13:30:00,232.11,232.57,232.0,232.38,7730.0,220.6779,221.1153,220.5733,220.9346,7730.0
2019-07-01 13:40:00,232.4,232.69,232.4,232.6,3500.0,220.9536,221.2294,220.9536,221.1438,3500.0
2019-07-01 13:50:00,232.69,232.72,232.56,232.7,6649.0,221.2294,221.2579,221.1058,221.2389,6649.0
2019-07-01 14:00:00,232.59,232.62,232.32,232.38,7180.0,221.1343,221.1628,220.8776,220.9346,7180.0
2019-07-01 14:10:00,232.29,232.59,232.29,232.47,12317.0,220.8491,221.1343,220.8491,221.0202,12317.0
2019-07-01 14:20:00,232.52,232.66,232.29,232.42,14773.0,221.0677,221.2008,220.8491,220.9727,14773.0
2019-07-01 14:30:00,232.36,232.5,232.28,232.43,6050.0,220.9156,221.0487,220.8395,220.9822,6050.0
2019-07-01 14:40:00,232.44,232.48,232.34,232.45,7729.0,220.9917,221.0297,220.8966,221.0012,7729.0
2019-07-01 14:50:00,232.41,232.53,232.27,232.27,7024.0,220.9631,221.0772,220.83,220.83,7024.0
2019-07-01 15:00:00,232.31,232.77,232.31,232.73,9483.0,220.8681,221.3054,220.8681,221.2674,9483.0
2019-07-01 15:10:00,232.75,233.11,232.74,232.98,18535.0,221.2864,221.6287,221.2769,221.5051,18535.0
2019-07-01 15:20:00,232.95,233.17,232.89,233.12,12720.0,221.4765,221.6857,221.4195,221.6382,12720.0
2019-07-01 15:30:00,233.08,233.21,232.88,233.18,31685.0,221.6001,221.7237,221.41,221.6952,31685.0
2019-07-01 15:40:00,233.2,233.28,232.52,232.53,41351.0,221.7142,221.7903,221.0677,221.0772,41351.0
2019-07-01 15:50:00,232.57,232.64,232.12,232.32,92168.0,221.1153,221.1818,220.6874,220.8776,92168.0
2019-07-02 09:30:00,231.97,232.9,231.97,232.78,11051.0,220.5448,221.429,220.5448,221.3149,11051.0
2019-07-02 09:40:00,232.96,233.61,232.93,233.16,9614.0,221.4861,222.104,221.4575,221.6762,9614.0
2019-07-02 09:50:00,233.13,233.39,232.95,233.24,18747.0,221.6477,221.8949,221.4765,221.7523,18747.0
2019-07-02 10:00:00,233.24,234.26,233.22,233.89,11459.0,221.7523,222.722,221.7332,222.3703,11459.0
2019-07-02 10:10:00,233.85,234.37,233.54,234.36,8215.0,222.3322,222.8266,222.0375,222.8171,8215.0
2019-07-02 10:20:00,234.25,235.26,234.23,235.23,13041.0,222.7125,223.6728,222.6935,223.6443,13041.0
2019-07-02 10:30:00,235.28,235.28,234.93,235.04,14690.0,223.6918,223.6918,223.359,223.4636,14690.0
2019-07-02 10:40:00,235.14,235.23,234.75,234.75,18761.0,223.5587,223.6443,223.1879,223.1879,18761.0
2019-07-02 10:50:00,234.69,235.03,234.63,234.63,9926.0,223.1308,223.4541,223.0738,223.0738,9926.0
2019-07-02 11:00:00,234.66,235.1,234.52,234.94,12778.0,223.1023,223.5207,222.9692,223.3685,12778.0
2019-07-02 11:10:00,234.98,235.13,234.84,234.84,24934.0,223.4066,223.5492,223.2735,223.2735,24934.0
2019-07-02 11:20:00,234.87,234.95,234.49,234.49,22340.0,223.302,223.378,222.9407,222.9407,22340.0
2019-07-02 11:30:00,234.48,234.51,234.16,234.29,10056.0,222.9312,222.9597,222.627,222.7505,10056.0
2019-07-02 11:40:00,234.13,234.68,234.03,234.51,22786.0,222.5984,223.1213,222.5034,222.9597,22786.0
2019-07-02 11:50:00,234.51,234.51,234.28,234.51,8194.0,222.9597,222.9597,222.741,222.9597,8194.0
2019-07-02 12:00:00,234.46,234.56,234.14,234.5,6144.0,222.9122,223.0073,222.6079,222.9502,6144.0
2019-07-02 12:10:00,234.45,234.51,234.19,234.5,12374.0,222.9027,222.9597,222.6555,222.9502,12374.0
2019-07-02 12:20:00,234.47,234.52,233.98,234.14,15458.0,222.9217,222.9692,222.4558,222.6079,15458.0
2019-07-02 12:30:00,234.18,234.27,233.46,233.97,6896.0,222.646,222.7315,221.9614,222.4463,6896.0
2019-07-02 12:40:00,233.87,234.31,233.84,234.31,4708.0,222.3512,222.7696,222.3227,222.7696,4708.0
2019-07-02 12:50:00,234.3,234.3,234.09,234.19,3639.0,222.7601,222.7601,222.5604,222.6555,3639.0
2019-07-02 13:00:00,234.16,234.54,234.09,234.39,16665.0,222.627,222.9882,222.5604,222.8456,16665.0
2019-07-02 13:10:00,234.47,234.6,234.41,234.51,9752.0,222.9217,223.0453,222.8646,222.9597,9752.0
2019-07-02 13:20:00,234.51,234.61,234.38,234.43,22834.0,222.9597,223.0548,222.8361,222.8837,22834.0
2019-07-02 13:30:00,234.45,234.92,234.15,234.92,18069.0,222.9027,223.3495,222.6174,223.3495,18069.0
2019-07-02 13:40:00,234.98,235.24,234.9,235.06,27842.0,223.4066,223.6538,223.3305,223.4826,27842.0
2019-07-02 13:50:00,235.06,235.14,234.75,234.81,19197.0,223.4826,223.5587,223.1879,223.2449,19197.0
2019-07-02 14:00:00,234.86,235.46,234.76,235.44,10689.0,223.2925,223.8629,223.1974,223.8439,10689.0
2019-07-02 14:10:00,235.46,235.54,235.34,235.47,10325.0,223.8629,223.939,223.7488,223.8724,10325.0
2019-07-02 14:20:00,235.49,235.63,235.35,235.63,7935.0,223.8914,224.0246,223.7583,224.0246,7935.0
2019-07-02 14:30:00,235.61,235.67,235.36,235.4,10584.0,224.0055,224.0626,223.7678,223.8059,10584.0
2019-07-02 14:40:00,235.39,235.4,235.02,235.02,6996.0,223.7964,223.8059,223.4446,223.4446,6996.0
2019-07-02 14:50:00,235.05,235.05,234.41,234.46,6073.0,223.4731,223.4731,222.8646,222.9122,6073.0
2019-07-02 15:00:00,234.49,234.72,234.43,234.7,7467.0,222.9407,223.1594,222.8837,223.1404,7467.0
2019-07-02 15:10:00,234.72,234.79,234.4,234.48,9262.0,223.1594,223.2259,222.8551,222.9312,9262.0
2019-07-02 15:20:00,234.5,234.57,234.38,234.54,7760.0,222.9502,223.0168,222.8361,222.9882,7760.0
2019-07-02 15:30:00,234.49,234.8,234.49,234.75,9568.0,222.9407,223.2354,222.9407,223.1879,9568.0
2019-07-02 15:40:00,234.79,235.13,234.7,234.74,46612.0,223.2259,223.5492,223.1404,223.1784,46612.0
2019-07-02 15:50:00,234.68,235.07,234.68,235.07,101100.0,223.1213,223.4921,223.1213,223.4921,101100.0
2019-07-03 09:30:00,236.22,237.45,235.19,235.35,51899.0,224.5855,225.7549,223.6062,223.7583,51899.0
2019-07-03 09:40:00,235.22,236.28,234.97,235.12,32480.0,223.6347,224.6425,223.3971,223.5397,32480.0
2019-07-03 09:50:00,235.1,236.25,234.77,235.64,54378.0,223.5207,224.614,223.2069,224.0341,54378.0
2019-07-03 10:00:00,235.76,235.97,235.24,235.52,34395.0,224.1481,224.3478,223.6538,223.92,34395.0
2019-07-03 10:10:00,235.52,236.68,235.51,236.53,24417.0,223.92,225.0228,223.9105,224.8802,24417.0
2019-07-03 10:20:00,236.63,236.63,236.01,236.01,13765.0,224.9753,224.9753,224.3858,224.3858,13765.0
2019-07-03 10:30:00,236.05,236.69,236.05,236.4,28415.0,224.4239,225.0323,224.4239,224.7566,28415.0
2019-07-03 10:40:00,236.32,236.49,236.12,236.25,28541.0,224.6806,224.8422,224.4904,224.614,28541.0
2019-07-03 10:50:00,236.25,236.48,235.99,236.37,31400.0,224.614,224.8327,224.3668,224.7281,31400.0
2019-07-03 11:00:00,236.37,237.01,236.24,236.88,67884.0,224.7281,225.3366,224.6045,225.213,67884.0
2019-07-03 11:10:00,236.94,236.94,236.28,236.4,9818.0,225.27,225.27,224.6425,224.7566,9818.0
2019-07-03 11:20:00,236.31,236.48,236.14,236.29,17240.0,224.6711,224.8327,224.5094,224.652,17240.0
2019-07-03 11:30:00,236.2,236.87,236.04,236.69,17843.0,224.5665,225.2035,224.4144,225.0323,17843.0
2019-07-03 11:40:00,236.66,237.12,236.61,237.0,19260.0,225.0038,225.4412,224.9563,225.3271,19260.0
2019-07-03 11:50:00,236.91,237.27,236.78,237.11,7573.0,225.2415,225.5838,225.1179,225.4317,7573.0
2019-07-03 12:00:00,237.21,237.34,237.1,237.28,6403.0,225.5267,225.6503,225.4221,225.5933,6403.0
2019-07-03 12:10:00,237.23,237.55,237.18,237.55,5569.0,225.5457,225.85,225.4982,225.85,5569.0
2019-07-03 12:20:00,237.55,237.87,237.55,237.73,7129.0,225.85,226.1542,225.85,226.0211,7129.0
2019-07-03 12:30:00,237.73,237.86,237.43,237.66,9867.0,226.0211,226.1447,225.7359,225.9546,9867.0
2019-07-03 12:40:00,237.66,237.95,237.51,237.9,15109.0,225.9546,226.2303,225.812,226.1827,15109.0
2019-07-03 12:50:00,237.94,238.18,237.75,238.14,37108.0,226.2208,226.449,226.0401,226.4109,37108.0
2019-07-05 09:30:00,238.65,238.99,237.03,237.31,47894.0,226.8958,227.2191,225.3556,225.6218,47894.0
2019-07-05 09:40:00,237.44,237.44,235.67,235.69,23807.0,225.7454,225.7454,224.0626,224.0816,23807.0
2019-07-05 09:50:00,235.85,235.92,234.74,235.01,10215.0,224.2337,224.3003,223.1784,223.4351,10215.0
2019-07-05 10:00:00,235.09,236.03,235.01,236.03,7827.0,223.5111,224.4048,223.4351,224.4048,7827.0
2019-07-05 10:10:00,236.02,236.02,235.51,235.85,5870.0,224.3953,224.3953,223.9105,224.2337,5870.0
2019-07-05 10:20:00,235.77,236.08,235.71,235.78,8539.0,224.1577,224.4524,224.1006,224.1672,8539.0
2019-07-05 10:30:00,235.81,235.86,235.43,235.53,6132.0,224.1957,224.2432,223.8344,223.9295,6132.0
2019-07-05 10:40:00,235.43,235.44,235.0,235.02,15793.0,223.8344,223.8439,223.4256,223.4446,15793.0
2019-07-05 10:50:00,235.05,235.33,234.99,235.18,10739.0,223.4731,223.7393,223.4161,223.5967,10739.0
2019-07-05 11:00:00,235.27,235.29,234.8,235.15,11138.0,223.6823,223.7013,223.2354,223.5682,11138.0
2019-07-05 11:10:00,235.18,235.29,235.01,235.2,11242.0,223.5967,223.7013,223.4351,223.6157,11242.0
2019-07-05 11:20:00,235.27,235.64,235.21,235.64,7853.0,223.6823,224.0341,223.6252,224.0341,7853.0
2019-07-05 11:30:00,235.55,235.84,235.55,235.66,4609.0,223.9485,224.2242,223.9485,224.0531,4609.0
2019-07-05 11:40:00,235.68,235.73,235.27,235.51,5273.0,224.0721,224.1196,223.6823,223.9105,5273.0
2019-07-05 11:50:00,235.51,235.61,235.34,235.56,5364.0,223.9105,224.0055,223.7488,223.958,5364.0
2019-07-05 12:00:00,235.6,235.75,235.48,235.75,2603.0,223.996,224.1386,223.8819,224.1386,2603.0
2019-07-05 12:10:00,235.79,235.87,235.64,235.87,7148.0,224.1767,224.2527,224.0341,224.2527,7148.0
2019-07-05 12:20:00,235.83,236.23,235.73,236.11,6518.0,224.2147,224.595,224.1196,224.4809,6518.0
2019-07-05 12:30:00,236.12,236.42,236.09,236.42,6921.0,224.4904,224.7756,224.4619,224.7756,6921.0
2019-07-05 12:40:00,236.44,236.51,236.27,236.43,5336.0,224.7947,224.8612,224.633,224.7851,5336.0
2019-07-05 12:50:00,236.36,236.64,236.31,236.37,5095.0,224.7186,224.9848,224.6711,224.7281,5095.0
2019-07-05 13:00:00,236.37,236.46,235.97,236.04,6162.0,224.7281,224.8137,224.3478,224.4144,6162.0
2019-07-05 13:10:00,236.11,236.13,235.94,236.04,6038.0,224.4809,224.4999,224.3193,224.4144,6038.0
2019-07-05 13:20:00,236.07,236.26,236.07,236.11,6015.0,224.4429,224.6235,224.4429,224.4809,6015.0
2019-07-05 13:30:00,236.12,236.32,236.02,236.25,6410.0,224.4904,224.6806,224.3953,224.614,6410.0
2019-07-05 13:40:00,236.21,236.33,236.21,236.24,4133.0,224.576,224.6901,224.576,224.6045,4133.0
2019-07-05 13:50:00,236.27,236.3,236.0,236.0,3673.0,224.633,224.6616,224.3763,224.3763,3673.0
2019-07-05 14:00:00,236.05,236.12,235.83,235.83,6962.0,224.4239,224.4904,224.2147,224.2147,6962.0
2019-07-05 14:10:00,235.88,236.5,235.88,236.45,8285.0,224.2622,224.8517,224.2622,224.8042,8285.0
2019-07-05 14:20:00,236.49,236.61,236.47,236.59,5600.0,224.8422,224.9563,224.8232,224.9373,5600.0
2019-07-05 14:30:00,236.6,237.25,236.6,237.01,12109.0,224.9468,225.5648,224.9468,225.3366,12109.0
2019-07-05 14:40:00,237.04,237.1,236.83,236.94,5301.0,225.3651,225.4221,225.1654,225.27,5301.0
2019-07-05 14:50:00,236.94,237.2,236.89,237.2,7820.0,225.27,225.5172,225.2225,225.5172,7820.0
2019-07-05 15:00:00,237.13,237.2,236.91,237.0,8240.0,225.4507,225.5172,225.2415,225.3271,8240.0
2019-07-05 15:10:00,236.98,237.1,236.72,237.07,9950.0,225.3081,225.4221,225.0609,225.3936,9950.0
2019-07-05 15:20:00,237.09,237.52,237.09,237.31,18017.0,225.4126,225.8215,225.4126,225.6218,18017.0
2019-07-05 15:30:00,237.3,237.33,237.02,237.09,12900.0,225.6123,225.6408,225.3461,225.4126,12900.0
2019-07-05 15:40:00,237.05,237.16,236.99,237.09,11451.0,225.3746,225.4792,225.3176,225.4126,11451.0
2019-07-05 15:50:00,237.01,237.22,236.54,237.04,81254.0,225.3366,225.5362,224.8897,225.3651,81254.0
2019-07-08 09:30:00,235.18,235.54,234.49,234.58,18336.0,223.5967,223.939,222.9407,223.0263,18336.0
2019-07-08 09:40:00,234.78,235.17,234.09,234.44,9398.0,223.2164,223.5872,222.5604,222.8932,9398.0
2019-07-08 09:50:00,234.51,234.51,234.0,234.04,3172.0,222.9597,222.9597,222.4748,222.5129,3172.0
2019-07-08 10:00:00,233.93,234.06,233.69,233.69,8093.0,222.4083,222.5319,222.1801,222.1801,8093.0
2019-07-08 10:10:00,233.73,234.24,233.72,233.78,7900.0,222.2181,222.703,222.2086,222.2657,7900.0
2019-07-08 10:20:00,233.84,234.07,233.7,233.94,12642.0,222.3227,222.5414,222.1896,222.4178,12642.0
2019-07-08 10:30:00,233.92,233.93,233.59,233.64,4800.0,222.3988,222.4083,222.085,222.1326,4800.0
2019-07-08 10:40:00,233.77,233.9,233.6,233.83,6061.0,222.2562,222.3798,222.0945,222.3132,6061.0
2019-07-08 10:50:00,233.88,233.94,233.45,233.94,9166.0,222.3607,222.4178,221.9519,222.4178,9166.0
2019-07-08 11:00:00,234.03,234.24,233.77,233.95,8520.0,222.5034,222.703,222.2562,222.4273,8520.0
2019-07-08 11:10:00,233.92,234.14,233.77,233.84,17624.0,222.3988,222.6079,222.2562,222.3227,17624.0
2019-07-08 11:20:00,233.97,234.04,233.84,233.92,11900.0,222.4463,222.5129,222.3227,222.3988,11900.0
2019-07-08 11:30:00,233.99,234.0,233.14,233.14,18004.0,222.4653,222.4748,221.6572,221.6572,18004.0
2019-07-08 11:40:00,233.1,233.1,232.51,232.66,11584.0,221.6192,221.6192,221.0582,221.2008,11584.0
2019-07-08 11:50:00,232.67,232.68,232.08,232.08,10909.0,221.2103,221.2198,220.6494,220.6494,10909.0
2019-07-08 12:00:00,232.15,232.2,231.64,232.0,15036.0,220.716,220.7635,220.2311,220.5733,15036.0
2019-07-08 12:10:00,231.94,232.38,231.69,232.27,10838.0,220.5163,220.9346,220.2786,220.83,10838.0
2019-07-08 12:20:00,232.32,232.38,231.58,231.58,9074.0,220.8776,220.9346,220.174,220.174,9074.0
2019-07-08 12:30:00,231.54,231.63,231.33,231.42,12397.0,220.136,220.2216,219.9363,220.0219,12397.0
2019-07-08 12:40:00,231.42,231.47,231.02,231.06,9139.0,220.0219,220.0694,219.6416,219.6796,9139.0
2019-07-08 12:50:00,231.1,231.48,231.1,231.39,4915.0,219.7177,220.0789,219.7177,219.9934,4915.0
2019-07-08 13:00:00,231.53,231.74,231.4,231.53,9023.0,220.1265,220.3261,220.0029,220.1265,9023.0
2019-07-08 13:10:00,231.52,231.85,231.52,231.72,6323.0,220.117,220.4307,220.117,220.3071,6323.0
2019-07-08 13:20:00,231.73,231.79,231.55,231.6,11577.0,220.3166,220.3737,220.1455,220.193,11577.0
2019-07-08 13:30:00,231.65,232.0,231.65,232.0,4500.0,220.2406,220.5733,220.2406,220.5733,4500.0
2019-07-08 13:40:00,232.02,232.03,231.72,231.89,5500.0,220.5924,220.6019,220.3071,220.4688,5500.0
2019-07-08 13:50:00,231.89,231.93,231.67,231.91,6079.0,220.4688,220.5068,220.2596,220.4878,6079.0
2019-07-08 14:00:00,231.89,232.06,231.82,232.06,4573.0,220.4688,220.6304,220.4022,220.6304,4573.0
2019-07-08 14:10:00,232.06,232.13,231.86,231.91,5030.0,220.6304,220.6969,220.4402,220.4878,5030.0
2019-07-08 14:20:00,231.91,232.0,231.58,231.91,7913.0,220.4878,220.5733,220.174,220.4878,7913.0
2019-07-08 14:30:00,232.02,232.52,232.0,232.4,10154.0,220.5924,221.0677,220.5733,220.9536,10154.0
2019-07-08 14:40:00,232.36,232.82,232.21,232.56,7496.0,220.9156,221.353,220.773,221.1058,7496.0
2019-07-08 14:50:00,232.53,232.53,232.26,232.33,7644.0,221.0772,221.0772,220.8205,220.8871,7644.0
2019-07-08 15:00:00,232.32,232.53,232.26,232.53,12372.0,220.8776,221.0772,220.8205,221.0772,12372.0
2019-07-08 15:10:00,232.55,232.82,232.33,232.42,6660.0,221.0962,221.353,220.8871,220.9727,6660.0
2019-07-08 15:20:00,232.33,232.47,232.19,232.46,13815.0,220.8871,221.0202,220.754,221.0107,13815.0
2019-07-08 15:30:00,232.43,232.75,232.31,232.51,21241.0,220.9822,221.2864,220.8681,221.0582,21241.0
2019-07-08 15:40:00,232.55,232.6,232.25,232.39,12308.0,221.0962,221.1438,220.811,220.9441,12308.0
2019-07-08 15:50:00,232.4,232.54,232.21,232.36,49072.0,220.9536,221.0867,220.773,220.9156,49072.0
2019-07-09 09:30:00,230.44,231.76,230.44,231.08,19041.0,219.0902,220.3452,219.0902,219.6987,19041.0
2019-07-09 09:40:00,230.85,231.29,230.57,230.63,9392.0,219.48,219.8983,219.2138,219.2708,9392.0
2019-07-09 09:50:00,230.61,230.7,229.79,230.7,19326.0,219.2518,219.3374,218.4722,219.3374,19326.0
2019-07-09 10:00:00,230.56,230.8,230.1,230.32,14078.0,219.2043,219.4324,218.7669,218.9761,14078.0
2019-07-09 10:10:00,230.3,230.53,230.11,230.19,13035.0,218.9571,219.1757,218.7764,218.8525,13035.0
2019-07-09 10:20:00,230.12,230.34,229.97,230.13,16887.0,218.7859,218.9951,218.6433,218.7954,16887.0
2019-07-09 10:30:00,230.18,230.34,230.07,230.21,14196.0,218.843,218.9951,218.7384,218.8715,14196.0
2019-07-09 10:40:00,230.31,230.55,230.14,230.51,11102.0,218.9666,219.1948,218.8049,219.1567,11102.0
2019-07-09 10:50:00,230.52,230.94,230.48,230.6,14692.0,219.1662,219.5655,219.1282,219.2423,14692.0
2019-07-09 11:00:00,230.59,231.05,230.52,230.85,13806.0,219.2328,219.6701,219.1662,219.48,13806.0
2019-07-09 11:10:00,230.76,230.98,230.68,230.88,17553.0,219.3944,219.6036,219.3184,219.5085,17553.0
2019-07-09 11:20:00,230.92,231.02,230.66,230.69,13559.0,219.5465,219.6416,219.2993,219.3279,13559.0
2019-07-09 11:30:00,230.68,230.85,230.61,230.77,9245.0,219.3184,219.48,219.2518,219.4039,9245.0
2019-07-09 11:40:00,230.7,230.86,230.65,230.78,5951.0,219.3374,219.4895,219.2898,219.4134,5951.0
2019-07-09 11:50:00,230.69,230.87,230.48,230.77,8877.0,219.3279,219.499,219.1282,219.4039,8877.0
2019-07-09 12:00:00,230.72,230.94,230.71,230.8,11130.0,219.3564,219.5655,219.3469,219.4324,11130.0
2019-07-09 12:10:00,230.8,230.92,230.68,230.75,9479.0,219.4324,219.5465,219.3184,219.3849,9479.0
2019-07-09 12:20:00,230.79,230.97,230.74,230.81,17303.0,219.4229,219.5941,219.3754,219.4419,17303.0
2019-07-09 12:30:00,230.81,230.82,230.71,230.73,8047.0,219.4419,219.4515,219.3469,219.3659,8047.0
2019-07-09 12:40:00,230.77,231.06,230.72,231.06,16385.0,219.4039,219.6796,219.3564,219.6796,16385.0
2019-07-09 12:50:00,231.08,231.22,230.96,231.05,8400.0,219.6987,219.8318,219.5846,219.6701,8400.0
2019-07-09 13:00:00,231.08,231.13,230.94,231.06,14321.0,219.6987,219.7462,219.5655,219.6796,14321.0
2019-07-09 13:10:00,231.01,231.09,230.88,231.02,10042.0,219.6321,219.7082,219.5085,219.6416,10042.0
2019-07-09 13:20:00,230.98,231.31,230.94,231.29,13146.0,219.6036,219.9173,219.5655,219.8983,13146.0
2019-07-09 13:30:00,231.28,231.28,231.05,231.14,17544.0,219.8888,219.8888,219.6701,219.7557,17544.0
2019-07-09 13:40:00,231.16,231.24,231.04,231.13,23741.0,219.7747,219.8508,219.6606,219.7462,23741.0
2019-07-09 13:50:00,231.04,231.08,230.85,230.97,8997.0,219.6606,219.6987,219.48,219.5941,8997.0
2019-07-09 14:00:00,230.96,230.99,230.8,230.92,7393.0,219.5846,219.6131,219.4324,219.5465,7393.0
2019-07-09 14:10:00,230.93,231.26,230.89,231.24,13938.0,219.556,219.8698,219.518,219.8508,13938.0
2019-07-09 14:20:00,231.22,231.22,231.08,231.18,13155.0,219.8318,219.8318,219.6987,219.7937,13155.0
2019-07-09 14:30:00,231.2,231.32,231.18,231.19,8957.0,219.8127,219.9268,219.7937,219.8032,8957.0
2019-07-09 14:40:00,231.22,231.27,231.11,231.19,9471.0,219.8318,219.8793,219.7272,219.8032,9471.0
2019-07-09 14:50:00,231.22,231.37,231.1,231.37,10503.0,219.8318,219.9744,219.7177,219.9744,10503.0
2019-07-09 15:00:00,231.42,231.44,231.22,231.34,10844.0,220.0219,220.0409,219.8318,219.9458,10844.0
2019-07-09 15:10:00,231.34,231.41,231.17,231.4,18438.0,219.9458,220.0124,219.7842,220.0029,18438.0
2019-07-09 15:20:00,231.4,231.47,231.33,231.45,13016.0,220.0029,220.0694,219.9363,220.0504,13016.0
2019-07-09 15:30:00,231.43,231.71,231.36,231.61,20703.0,220.0314,220.2976,219.9649,220.2025,20703.0
2019-07-09 15:40:00,231.57,231.68,231.5,231.54,18869.0,220.1645,220.2691,220.098,220.136,18869.0
2019-07-09 15:50:00,231.55,231.88,231.45,231.48,91371.0,220.1455,220.4592,220.0504,220.0789,91371.0
2019-07-10 09:30:00,233.04,235.33,233.04,235.33,23401.0,221.5621,223.7393,221.5621,223.7393,23401.0
2019-07-10 09:40:00,235.32,235.47,234.64,234.75,18426.0,223.7298,223.8724,223.0833,223.1879,18426.0
2019-07-10 09:50:00,234.94,236.01,234.82,235.2,12840.0,223.3685,224.3858,223.2544,223.6157,12840.0
2019-07-10 10:00:00,235.21,235.36,234.89,235.36,12073.0,223.6252,223.7678,223.321,223.7678,12073.0
2019-07-10 10:10:00,235.25,235.61,234.99,235.31,16077.0,223.6633,224.0055,223.4161,223.7203,16077.0
2019-07-10 10:20:00,235.37,235.64,235.32,235.36,6735.0,223.7774,224.0341,223.7298,223.7678,6735.0
2019-07-10 10:30:00,235.31,235.58,235.22,235.56,7154.0,223.7203,223.977,223.6347,223.958,7154.0
2019-07-10 10:40:00,235.55,235.75,235.34,235.61,9936.0,223.9485,224.1386,223.7488,224.0055,9936.0
2019-07-10 10:50:00,235.57,235.59,235.32,235.48,15711.0,223.9675,223.9865,223.7298,223.8819,15711.0
2019-07-10 11:00:00,235.45,235.58,234.67,234.68,16343.0,223.8534,223.977,223.1118,223.1213,16343.0
2019-07-10 11:10:00,234.62,234.98,234.52,234.57,7613.0,223.0643,223.4066,222.9692,223.0168,7613.0
2019-07-10 11:20:00,234.62,235.15,234.37,235.13,4716.0,223.0643,223.5682,222.8266,223.5492,4716.0
2019-07-10 11:30:00,235.12,235.13,234.96,234.99,5958.0,223.5397,223.5492,223.3875,223.4161,5958.0
2019-07-10 11:40:00,234.97,235.12,234.85,235.08,6339.0,223.3971,223.5397,223.283,223.5016,6339.0
2019-07-10 11:50:00,235.13,235.33,234.84,234.92,12831.0,223.5492,223.7393,223.2735,223.3495,12831.0
2019-07-10 12:00:00,234.99,235.27,234.93,235.09,6501.0,223.4161,223.6823,223.359,223.5111,6501.0
2019-07-10 12:10:00,235.03,235.1,234.86,234.86,4744.0,223.4541,223.5207,223.2925,223.2925,4744.0
2019-07-10 12:20:00,234.9,234.95,234.78,234.9,6810.0,223.3305,223.378,223.2164,223.3305,6810.0
2019-07-10 12:30:00,234.94,235.03,234.88,234.93,5853.0,223.3685,223.4541,223.3115,223.359,5853.0
2019-07-10 12:40:00,234.95,234.95,234.74,234.92,4634.0,223.378,223.378,223.1784,223.3495,4634.0
2019-07-10 12:50:00,234.97,235.06,234.88,235.06,4623.0,223.3971,223.4826,223.3115,223.4826,4623.0
2019-07-10 13:00:00,235.06,235.16,235.02,235.05,4941.0,223.4826,223.5777,223.4446,223.4731,4941.0
2019-07-10 13:10:00,235.05,235.1,234.91,234.96,10467.0,223.4731,223.5207,223.34,223.3875,10467.0
2019-07-10 13:20:00,234.99,235.07,234.9,235.06,4134.0,223.4161,223.4921,223.3305,223.4826,4134.0
2019-07-10 13:30:00,235.06,235.29,235.06,235.29,7416.0,223.4826,223.7013,223.4826,223.7013,7416.0
2019-07-10 13:40:00,235.25,235.37,235.18,235.31,4384.0,223.6633,223.7774,223.5967,223.7203,4384.0
2019-07-10 13:50:00,235.31,235.32,235.15,235.15,14160.0,223.7203,223.7298,223.5682,223.5682,14160.0
2019-07-10 14:00:00,235.19,235.46,235.17,235.17,8239.0,223.6062,223.8629,223.5872,223.5872,8239.0
2019-07-10 14:10:00,235.2,235.42,235.02,235.03,6912.0,223.6157,223.8249,223.4446,223.4541,6912.0
2019-07-10 14:20:00,234.99,235.04,234.76,234.8,4515.0,223.4161,223.4636,223.1974,223.2354,4515.0
2019-07-10 14:30:00,234.92,234.97,234.8,234.88,3600.0,223.3495,223.3971,223.2354,223.3115,3600.0
2019-07-10 14:40:00,234.88,234.93,234.67,234.71,6910.0,223.3115,223.359,223.1118,223.1499,6910.0
2019-07-10 14:50:00,234.64,235.11,234.61,234.96,5984.0,223.0833,223.5302,223.0548,223.3875,5984.0
2019-07-10 15:00:00,234.96,234.96,234.76,234.93,6375.0,223.3875,223.3875,223.1974,223.359,6375.0
2019-07-10 15:10:00,234.91,235.1,234.87,234.88,7655.0,223.34,223.5207,223.302,223.3115,7655.0
2019-07-10 15:20:00,234.91,235.21,234.8,235.06,10750.0,223.34,223.6252,223.2354,223.4826,10750.0
2019-07-10 15:30:00,235.08,235.4,234.9,234.96,19123.0,223.5016,223.8059,223.3305,223.3875,19123.0
2019-07-10 15:40:00,234.99,235.08,234.92,234.99,15984.0,223.4161,223.5016,223.3495,223.4161,15984.0
2019-07-10 15:50:00,234.95,235.42,234.71,234.73,66903.0,223.378,223.8249,223.1499,223.1689,66903.0
2019-07-11 09:30:00,235.47,236.01,234.5,236.01,18784.0,223.8724,224.3858,222.9502,224.3858,18784.0
2019-07-11 09:40:00,235.92,236.13,235.59,236.09,7610.0,224.3003,224.4999,223.9865,224.4619,7610.0
2019-07-11 09:50:00,236.09,236.72,235.99,236.43,6239.0,224.4619,225.0609,224.3668,224.7851,6239.0
2019-07-11 10:00:00,236.39,236.49,236.03,236.24,4762.0,224.7471,224.8422,224.4048,224.6045,4762.0
2019-07-11 10:10:00,236.38,236.78,236.32,236.58,11599.0,224.7376,225.1179,224.6806,224.9278,11599.0
2019-07-11 10:20:00,236.56,237.06,236.48,237.04,3208.0,224.9087,225.3841,224.8327,225.3651,3208.0
2019-07-11 10:30:00,236.86,236.92,236.6,236.85,5418.0,225.194,225.251,224.9468,225.1845,5418.0
2019-07-11 10:40:00,236.9,237.33,236.82,237.05,6413.0,225.232,225.6408,225.1559,225.3746,6413.0
2019-07-11 10:50:00,237.04,237.55,237.01,237.37,6668.0,225.3651,225.85,225.3366,225.6789,6668.0
2019-07-11 11:00:00,237.34,237.63,237.05,237.33,10167.0,225.6503,225.926,225.3746,225.6408,10167.0
2019-07-11 11:10:00,237.35,238.01,237.35,238.0,11029.0,225.6598,226.2873,225.6598,226.2778,11029.0
2019-07-11 11:20:00,237.96,238.17,237.78,237.78,6791.0,226.2398,226.4394,226.0687,226.0687,6791.0
2019-07-11 11:30:00,237.8,237.88,237.49,237.49,8196.0,226.0877,226.1637,225.7929,225.7929,8196.0
2019-07-11 11:40:00,237.56,237.93,237.56,237.62,6427.0,225.8595,226.2113,225.8595,225.9165,6427.0
2019-07-11 11:50:00,237.47,237.79,237.47,237.62,3621.0,225.7739,226.0782,225.7739,225.9165,3621.0
2019-07-11 12:00:00,237.6,237.65,237.48,237.58,4801.0,225.8975,225.9451,225.7834,225.8785,4801.0
2019-07-11 12:10:00,237.58,237.58,237.14,237.15,5161.0,225.8785,225.8785,225.4602,225.4697,5161.0
2019-07-11 12:20:00,237.07,237.16,236.96,237.14,5018.0,225.3936,225.4792,225.289,225.4602,5018.0
2019-07-11 12:30:00,237.07,237.17,236.92,237.1,6487.0,225.3936,225.4887,225.251,225.4221,6487.0
2019-07-11 12:40:00,237.05,237.19,237.01,237.1,3346.0,225.3746,225.5077,225.3366,225.4221,3346.0
2019-07-11 12:50:00,237.12,237.27,237.11,237.18,4137.0,225.4412,225.5838,225.4317,225.4982,4137.0
2019-07-11 13:00:00,237.17,237.34,237.03,237.13,9874.0,225.4887,225.6503,225.3556,225.4507,9874.0
2019-07-11 13:10:00,237.13,237.34,237.1,237.31,8922.0,225.4507,225.6503,225.4221,225.6218,8922.0
2019-07-11 13:20:00,237.28,237.31,236.97,236.99,7119.0,225.5933,225.6218,225.2986,225.3176,7119.0
2019-07-11 13:30:00,237.01,237.11,236.79,237.11,17244.0,225.3366,225.4317,225.1274,225.4317,17244.0
2019-07-11 13:40:00,237.18,237.18,236.88,237.06,6482.0,225.4982,225.4982,225.213,225.3841,6482.0
2019-07-11 13:50:00,237.05,237.66,237.01,237.57,11146.0,225.3746,225.9546,225.3366,225.869,11146.0
2019-07-11 14:00:00,237.58,237.7,237.41,237.59,9451.0,225.8785,225.9926,225.7169,225.888,9451.0
2019-07-11 14:10:00,237.62,237.76,237.55,237.73,12175.0,225.9165,226.0496,225.85,226.0211,12175.0
2019-07-11 14:20:00,237.75,237.81,237.63,237.64,7424.0,226.0401,226.0972,225.926,225.9356,7424.0
2019-07-11 14:30:00,237.64,237.75,237.49,237.49,9663.0,225.9356,226.0401,225.7929,225.7929,9663.0
2019-07-11 14:40:00,237.5,237.56,237.39,237.45,4870.0,225.8024,225.8595,225.6979,225.7549,4870.0
2019-07-11 14:50:00,237.42,237.61,237.29,237.5,13315.0,225.7264,225.907,225.6028,225.8024,13315.0
2019-07-11 15:00:00,237.51,237.67,237.3,237.51,16896.0,225.812,225.9641,225.6123,225.812,16896.0
2019-07-11 15:10:00,237.49,237.49,237.29,237.37,8420.0,225.7929,225.7929,225.6028,225.6789,8420.0
2019-07-11 15:20:00,237.37,237.49,237.28,237.37,12230.0,225.6789,225.7929,225.5933,225.6789,12230.0
2019-07-11 15:30:00,237.37,237.73,237.36,237.68,17153.0,225.6789,226.0211,225.6693,225.9736,17153.0
2019-07-11 15:40:00,237.68,238.3,237.59,238.24,24857.0,225.9736,226.563,225.888,226.506,24857.0
2019-07-11 15:50:00,238.25,238.56,237.88,238.44,58607.0,226.5155,226.8102,226.1637,226.6961,58607.0
2019-07-12 09:30:00,239.48,240.0,238.53,239.34,18337.0,227.6849,228.1793,226.7817,227.5518,18337.0
2019-07-12 09:40:00,239.51,239.51,238.91,238.95,8393.0,227.7134,227.7134,227.143,227.181,8393.0
2019-07-12 09:50:00,239.02,239.02,238.2,238.49,24394.0,227.2476,227.2476,226.468,226.7437,24394.0
2019-07-12 10:00:00,238.51,238.6,238.29,238.59,8578.0,226.7627,226.8483,226.5535,226.8388,8578.0
2019-07-12 10:10:00,238.52,238.57,238.23,238.38,11669.0,226.7722,226.8197,226.4965,226.6391,11669.0
2019-07-12 10:20:00,238.39,238.5,238.13,238.37,11985.0,226.6486,226.7532,226.4014,226.6296,11985.0
2019-07-12 10:30:00,238.36,238.48,238.01,238.39,18455.0,226.6201,226.7342,226.2873,226.6486,18455.0
2019-07-12 10:40:00,238.39,238.92,238.24,238.92,25155.0,226.6486,227.1525,226.506,227.1525,25155.0
2019-07-12 10:50:00,238.87,238.98,238.69,238.8,9298.0,227.105,227.2096,226.9338,227.0384,9298.0
2019-07-12 11:00:00,238.83,239.8,238.83,239.58,20393.0,227.0669,227.9892,227.0669,227.78,20393.0
2019-07-12 11:10:00,239.5,239.5,239.05,239.15,6266.0,227.7039,227.7039,227.2761,227.3712,6266.0
2019-07-12 11:20:00,239.14,239.33,239.0,239.23,9709.0,227.3617,227.5423,227.2286,227.4472,9709.0
2019-07-12 11:30:00,239.15,239.21,238.88,239.02,12620.0,227.3712,227.4282,227.1145,227.2476,12620.0
2019-07-12 11:40:00,239.01,239.25,238.92,239.25,6685.0,227.2381,227.4663,227.1525,227.4663,6685.0
2019-07-12 11:50:00,239.27,239.27,239.0,239.0,7005.0,227.4853,227.4853,227.2286,227.2286,7005.0
2019-07-12 12:00:00,239.06,239.43,239.06,239.43,5068.0,227.2856,227.6374,227.2856,227.6374,5068.0
2019-07-12 12:10:00,239.45,239.45,239.11,239.13,4450.0,227.6564,227.6564,227.3332,227.3522,4450.0
2019-07-12 12:20:00,239.15,239.21,238.86,239.06,11658.0,227.3712,227.4282,227.0955,227.2856,11658.0
2019-07-12 12:30:00,238.99,239.27,238.91,239.27,6950.0,227.2191,227.4853,227.143,227.4853,6950.0
2019-07-12 12:40:00,239.26,239.32,239.12,239.23,5724.0,227.4758,227.5328,227.3427,227.4472,5724.0
2019-07-12 12:50:00,239.21,239.26,238.99,239.09,5333.0,227.4282,227.4758,227.2191,227.3141,5333.0
2019-07-12 13:00:00,239.13,239.18,239.07,239.17,4455.0,227.3522,227.3997,227.2951,227.3902,4455.0
2019-07-12 13:10:00,239.15,239.73,239.15,239.61,7848.0,227.3712,227.9226,227.3712,227.8085,7848.0
2019-07-12 13:20:00,239.59,239.72,239.59,239.67,3578.0,227.7895,227.9131,227.7895,227.8656,3578.0
2019-07-12 13:30:00,239.61,239.61,239.5,239.5,3442.0,227.8085,227.8085,227.7039,227.7039,3442.0
2019-07-12 13:40:00,239.44,239.73,239.44,239.62,5803.0,227.6469,227.9226,227.6469,227.818,5803.0
2019-07-12 13:50:00,239.62,239.78,239.6,239.76,3271.0,227.818,227.9702,227.799,227.9511,3271.0
2019-07-12 14:00:00,239.76,240.3,239.72,240.2,16731.0,227.9511,228.4645,227.9131,228.3695,16731.0
2019-07-12 14:10:00,240.18,240.18,239.95,240.14,6553.0,228.3505,228.3505,228.1318,228.3124,6553.0
2019-07-12 14:20:00,240.1,240.25,240.04,240.12,5672.0,228.2744,228.417,228.2173,228.2934,5672.0
2019-07-12 14:30:00,240.11,240.46,240.11,240.3,9844.0,228.2839,228.6167,228.2839,228.4645,9844.0
2019-07-12 14:40:00,240.31,240.5,240.24,240.24,20972.0,228.474,228.6547,228.4075,228.4075,20972.0
2019-07-12 14:50:00,240.19,240.45,240.19,240.28,4865.0,228.36,228.6072,228.36,228.4455,4865.0
2019-07-12 15:00:00,240.35,240.35,239.96,240.2,10560.0,228.5121,228.5121,228.1413,228.3695,10560.0
2019-07-12 15:10:00,240.21,240.23,240.0,240.23,11432.0,228.379,228.398,228.1793,228.398,11432.0
2019-07-12 15:20:00,240.23,240.3,240.04,240.09,21208.0,228.398,228.4645,228.2173,228.2649,21208.0
2019-07-12 15:30:00,240.03,240.43,240.03,240.4,18625.0,228.2078,228.5881,228.2078,228.5596,18625.0
2019-07-12 15:40:00,240.44,240.9,240.42,240.87,41441.0,228.5976,229.035,228.5786,229.0065,41441.0
2019-07-12 15:50:00,240.87,241.29,240.73,241.25,112633.0,229.0065,229.4058,228.8734,229.3677,112633.0
2019-07-15 09:30:00,240.95,241.92,240.24,240.27,16732.0,229.0825,230.0048,228.4075,228.436,16732.0
2019-07-15 09:40:00,240.32,240.85,240.32,240.81,12010.0,228.4836,228.9875,228.4836,228.9494,12010.0
2019-07-15 09:50:00,240.76,241.87,240.76,241.48,6135.0,228.9019,229.9572,228.9019,229.5864,6135.0
2019-07-15 10:00:00,241.26,241.35,240.74,240.98,7150.0,229.3773,229.4628,228.8829,229.111,7150.0
2019-07-15 10:10:00,241.0,241.31,240.81,241.1,8087.0,229.1301,229.4248,228.9494,229.2251,8087.0
2019-07-15 10:20:00,241.13,241.33,240.98,241.03,2537.0,229.2537,229.4438,229.111,229.1586,2537.0
2019-07-15 10:30:00,241.24,241.26,240.64,240.74,4238.0,229.3582,229.3773,228.7878,228.8829,4238.0
2019-07-15 10:40:00,240.6,240.79,240.41,240.54,14698.0,228.7498,228.9304,228.5691,228.6927,14698.0
2019-07-15 10:50:00,240.74,240.9,240.65,240.83,13725.0,228.8829,229.035,228.7973,228.9684,13725.0
2019-07-15 11:00:00,240.79,240.82,240.14,240.41,4864.0,228.9304,228.9589,228.3124,228.5691,4864.0
2019-07-15 11:10:00,240.41,240.74,240.41,240.72,4218.0,228.5691,228.8829,228.5691,228.8639,4218.0
2019-07-15 11:20:00,240.7,240.72,240.6,240.64,4837.0,228.8448,228.8639,228.7498,228.7878,4837.0
2019-07-15 11:30:00,240.52,240.76,240.32,240.69,17043.0,228.6737,228.9019,228.4836,228.8353,17043.0
2019-07-15 11:40:00,240.71,240.72,240.57,240.58,6472.0,228.8543,228.8639,228.7212,228.7307,6472.0
2019-07-15 11:50:00,240.58,240.8,240.56,240.75,5136.0,228.7307,228.9399,228.7117,228.8924,5136.0
2019-07-15 12:00:00,240.76,240.83,240.5,240.69,4285.0,228.9019,228.9684,228.6547,228.8353,4285.0
2019-07-15 12:10:00,240.7,240.82,240.55,240.82,3342.0,228.8448,228.9589,228.7022,228.9589,3342.0
2019-07-15 12:20:00,240.77,240.77,240.5,240.5,10328.0,228.9114,228.9114,228.6547,228.6547,10328.0
2019-07-15 12:30:00,240.48,240.53,240.18,240.19,12081.0,228.6357,228.6832,228.3505,228.36,12081.0
2019-07-15 12:40:00,240.17,240.33,240.05,240.13,3824.0,228.3409,228.4931,228.2269,228.3029,3824.0
2019-07-15 12:50:00,240.05,240.06,239.97,239.97,2900.0,228.2269,228.2364,228.1508,228.1508,2900.0
2019-07-15 13:00:00,240.13,240.15,239.81,239.81,4200.0,228.3029,228.3219,227.9987,227.9987,4200.0
2019-07-15 13:10:00,239.77,239.92,239.77,239.83,3349.0,227.9606,228.1033,227.9606,228.0177,3349.0
2019-07-15 13:20:00,239.81,239.96,239.76,239.94,4053.0,227.9987,228.1413,227.9511,228.1223,4053.0
2019-07-15 13:30:00,239.94,240.22,239.94,240.22,4332.0,228.1223,228.3885,228.1223,228.3885,4332.0
2019-07-15 13:40:00,240.3,240.34,240.21,240.34,6480.0,228.4645,228.5026,228.379,228.5026,6480.0
2019-07-15 13:50:00,240.36,240.38,240.2,240.27,4816.0,228.5216,228.5406,228.3695,228.436,4816.0
2019-07-15 14:00:00,240.23,240.52,240.23,240.52,5916.0,228.398,228.6737,228.398,228.6737,5916.0
2019-07-15 14:10:00,240.53,240.86,240.52,240.86,5379.0,228.6832,228.997,228.6737,228.997,5379.0
2019-07-15 14:20:00,240.82,240.97,240.72,240.75,3475.0,228.9589,229.1015,228.8639,228.8924,3475.0
2019-07-15 14:30:00,240.74,240.89,240.72,240.76,3200.0,228.8829,229.0255,228.8639,228.9019,3200.0
2019-07-15 14:40:00,240.73,240.77,240.13,240.2,5646.0,228.8734,228.9114,228.3029,228.3695,5646.0
2019-07-15 14:50:00,240.16,240.59,240.11,240.51,5900.0,228.3314,228.7403,228.2839,228.6642,5900.0
2019-07-15 15:00:00,240.51,240.8,240.49,240.54,4731.0,228.6642,228.9399,228.6452,228.6927,4731.0
2019-07-15 15:10:00,240.54,240.54,240.19,240.2,5501.0,228.6927,228.6927,228.36,228.3695,5501.0
2019-07-15 15:20:00,240.2,240.52,240.2,240.35,6980.0,228.3695,228.6737,228.3695,228.5121,6980.0
2019-07-15 15:30:00,240.31,240.67,240.31,240.45,22453.0,228.474,228.8163,228.474,228.6072,22453.0
2019-07-15 15:40:00,240.5,240.83,240.5,240.77,20953.0,228.6547,228.9684,228.6547,228.9114,20953.0
2019-07-15 15:50:00,240.78,240.93,240.67,240.89,32824.0,228.9209,229.0635,228.8163,229.0255,32824.0
2019-07-16 09:30:00,239.69,240.94,239.24,240.79,24087.0,227.8846,229.073,227.4567,228.9304,24087.0
2019-07-16 09:40:00,240.57,240.57,239.72,239.93,9144.0,228.7212,228.7212,227.9131,228.1128,9144.0
2019-07-16 09:50:00,239.76,240.51,239.53,240.44,7733.0,227.9511,228.6642,227.7325,228.5976,7733.0
2019-07-16 10:00:00,240.47,240.56,240.11,240.11,9220.0,228.6262,228.7117,228.2839,228.2839,9220.0
2019-07-16 10:10:00,240.15,240.22,239.48,239.48,8744.0,228.3219,228.3885,227.6849,227.6849,8744.0
2019-07-16 10:20:00,239.63,240.15,239.56,239.7,13351.0,227.8275,228.3219,227.761,227.8941,13351.0
2019-07-16 10:30:00,239.73,240.06,239.71,240.06,7038.0,227.9226,228.2364,227.9036,228.2364,7038.0
2019-07-16 10:40:00,240.07,240.51,240.07,240.41,4061.0,228.2459,228.6642,228.2459,228.5691,4061.0
2019-07-16 10:50:00,240.5,240.62,240.44,240.55,4900.0,228.6547,228.7688,228.5976,228.7022,4900.0
2019-07-16 11:00:00,240.54,240.54,239.84,239.88,7112.0,228.6927,228.6927,228.0272,228.0652,7112.0
2019-07-16 11:10:00,239.87,239.9,239.29,239.29,12214.0,228.0557,228.0842,227.5043,227.5043,12214.0
2019-07-16 11:20:00,239.25,239.32,239.08,239.2,7353.0,227.4663,227.5328,227.3046,227.4187,7353.0
2019-07-16 11:30:00,239.16,239.7,239.16,239.57,2432.0,227.3807,227.8941,227.3807,227.7705,2432.0
2019-07-16 11:40:00,239.59,239.64,239.46,239.51,2668.0,227.7895,227.837,227.6659,227.7134,2668.0
2019-07-16 11:50:00,239.5,239.57,239.29,239.29,3911.0,227.7039,227.7705,227.5043,227.5043,3911.0
2019-07-16 12:00:00,239.25,239.47,239.24,239.25,5805.0,227.4663,227.6754,227.4567,227.4663,5805.0
2019-07-16 12:10:00,239.2,239.59,239.06,239.44,6530.0,227.4187,227.7895,227.2856,227.6469,6530.0
2019-07-16 12:20:00,239.35,239.83,239.35,239.6,4275.0,227.5613,228.0177,227.5613,227.799,4275.0
2019-07-16 12:30:00,239.59,239.97,239.47,239.8,3400.0,227.7895,228.1508,227.6754,227.9892,3400.0
2019-07-16 12:40:00,239.87,240.15,239.86,240.15,2500.0,228.0557,228.3219,228.0462,228.3219,2500.0
2019-07-16 12:50:00,240.12,240.26,240.04,240.26,4364.0,228.2934,228.4265,228.2173,228.4265,4364.0
2019-07-16 13:00:00,240.31,240.62,240.31,240.56,5803.0,228.474,228.7688,228.474,228.7117,5803.0
2019-07-16 13:10:00,240.55,240.82,240.55,240.78,5322.0,228.7022,228.9589,228.7022,228.9209,5322.0
2019-07-16 13:20:00,240.85,240.9,240.64,240.64,6300.0,228.9875,229.035,228.7878,228.7878,6300.0
2019-07-16 13:30:00,240.72,240.75,240.51,240.64,5131.0,228.8639,228.8924,228.6642,228.7878,5131.0
2019-07-16 13:40:00,240.6,240.64,240.22,240.37,6178.0,228.7498,228.7878,228.3885,228.5311,6178.0
2019-07-16 13:50:00,240.41,240.44,240.21,240.21,4636.0,228.5691,228.5976,228.379,228.379,4636.0
2019-07-16 14:00:00,240.22,240.46,240.21,240.37,6259.0,228.3885,228.6167,228.379,228.5311,6259.0
2019-07-16 14:10:00,240.38,240.4,239.98,240.01,5363.0,228.5406,228.5596,228.1603,228.1888,5363.0
2019-07-16 14:20:00,240.0,240.08,239.9,240.07,7551.0,228.1793,228.2554,228.0842,228.2459,7551.0
2019-07-16 14:30:00,240.03,240.06,239.75,239.9,6525.0,228.2078,228.2364,227.9416,228.0842,6525.0
2019-07-16 14:40:00,239.9,240.12,239.87,240.04,7818.0,228.0842,228.2934,228.0557,228.2173,7818.0
2019-07-16 14:50:00,240.04,240.1,239.92,239.99,4940.0,228.2173,228.2744,228.1033,228.1698,4940.0
2019-07-16 15:00:00,239.97,240.2,239.94,240.13,6350.0,228.1508,228.3695,228.1223,228.3029,6350.0
2019-07-16 15:10:00,240.2,240.29,240.03,240.08,13085.0,228.3695,228.455,228.2078,228.2554,13085.0
2019-07-16 15:20:00,240.06,240.12,239.81,240.04,16654.0,228.2364,228.2934,227.9987,228.2173,16654.0
2019-07-16 15:30:00,240.04,240.18,239.99,240.09,14032.0,228.2173,228.3505,228.1698,228.2649,14032.0
2019-07-16 15:40:00,240.06,240.18,240.01,240.11,19203.0,228.2364,228.3505,228.1888,228.2839,19203.0
2019-07-16 15:50:00,240.14,240.27,239.99,240.03,58076.0,228.3124,228.436,228.1698,228.2078,58076.0
2019-07-17 09:30:00,240.07,240.82,239.71,240.0,17385.0,228.2459,228.9589,227.9036,228.1793,17385.0
2019-07-17 09:40:00,239.99,240.81,239.88,240.71,8657.0,228.1698,228.9494,228.0652,228.8543,8657.0
2019-07-17 09:50:00,240.63,241.49,240.63,241.35,7608.0,228.7783,229.5959,228.7783,229.4628,7608.0
2019-07-17 10:00:00,241.35,241.62,241.09,241.09,11490.0,229.4628,229.7195,229.2156,229.2156,11490.0
2019-07-17 10:10:00,241.08,241.19,240.63,240.63,8590.0,229.2061,229.3107,228.7783,228.7783,8590.0
2019-07-17 10:20:00,240.62,241.04,240.6,240.85,8704.0,228.7688,229.1681,228.7498,228.9875,8704.0
2019-07-17 10:30:00,240.74,241.08,240.47,240.86,14976.0,228.8829,229.2061,228.6262,228.997,14976.0
2019-07-17 10:40:00,240.86,241.04,240.53,240.67,88192.0,228.997,229.1681,228.6832,228.8163,88192.0
2019-07-17 10:50:00,240.67,241.33,240.59,241.33,25456.0,228.8163,229.4438,228.7403,229.4438,25456.0
2019-07-17 11:00:00,241.39,241.76,241.17,241.28,13621.0,229.5009,229.8526,229.2917,229.3963,13621.0
2019-07-17 11:10:00,241.24,241.43,241.0,241.09,23168.0,229.3582,229.5389,229.1301,229.2156,23168.0
2019-07-17 11:20:00,241.03,241.42,241.03,241.33,9121.0,229.1586,229.5294,229.1586,229.4438,9121.0
2019-07-17 11:30:00,241.37,241.38,241.09,241.21,9016.0,229.4818,229.4913,229.2156,229.3297,9016.0
2019-07-17 11:40:00,241.18,241.4,241.18,241.35,9515.0,229.3012,229.5104,229.3012,229.4628,9515.0
2019-07-17 11:50:00,241.35,241.44,241.27,241.4,14846.0,229.4628,229.5484,229.3868,229.5104,14846.0
2019-07-17 12:00:00,241.34,241.38,241.15,241.19,13022.0,229.4533,229.4913,229.2727,229.3107,13022.0
2019-07-17 12:10:00,241.14,241.18,240.95,241.17,11103.0,229.2632,229.3012,229.0825,229.2917,11103.0
2019-07-17 12:20:00,241.25,241.26,241.02,241.13,37792.0,229.3677,229.3773,229.1491,229.2537,37792.0
2019-07-17 12:30:00,241.14,241.25,241.13,241.18,9916.0,229.2632,229.3677,229.2537,229.3012,9916.0
2019-07-17 12:40:00,241.17,241.28,241.0,241.03,6633.0,229.2917,229.3963,229.1301,229.1586,6633.0
2019-07-17 12:50:00,241.03,241.15,241.02,241.14,10533.0,229.1586,229.2727,229.1491,229.2632,10533.0
2019-07-17 13:00:00,241.12,241.18,241.01,241.13,9653.0,229.2442,229.3012,229.1396,229.2537,9653.0
2019-07-17 13:10:00,241.12,241.12,240.1,240.3,38361.0,229.2442,229.2442,228.2744,228.4645,38361.0
2019-07-17 13:20:00,240.26,240.31,240.05,240.05,5997.0,228.4265,228.474,228.2269,228.2269,5997.0
2019-07-17 13:30:00,240.08,240.21,240.04,240.1,9474.0,228.2554,228.379,228.2173,228.2744,9474.0
2019-07-17 13:40:00,240.12,240.27,239.95,240.25,25058.0,228.2934,228.436,228.1318,228.417,25058.0
2019-07-17 13:50:00,240.26,240.29,240.09,240.09,3918.0,228.4265,228.455,228.2649,228.2649,3918.0
2019-07-17 14:00:00,240.06,240.34,239.94,240.29,26457.0,228.2364,228.5026,228.1223,228.455,26457.0
2019-07-17 14:10:00,240.25,240.37,240.09,240.3,10929.0,228.417,228.5311,228.2649,228.4645,10929.0
2019-07-17 14:20:00,240.33,240.43,240.3,240.36,3257.0,228.4931,228.5881,228.4645,228.5216,3257.0
2019-07-17 14:30:00,240.36,240.44,240.31,240.44,8007.0,228.5216,228.5976,228.474,228.5976,8007.0
2019-07-17 14:40:00,240.42,240.6,240.42,240.56,8495.0,228.5786,228.7498,228.5786,228.7117,8495.0
2019-07-17 14:50:00,240.6,240.6,240.5,240.57,2291.0,228.7498,228.7498,228.6547,228.7212,2291.0
2019-07-17 15:00:00,240.52,240.7,240.37,240.7,21236.0,228.6737,228.8448,228.5311,228.8448,21236.0
2019-07-17 15:10:00,240.7,240.7,240.46,240.56,10560.0,228.8448,228.8448,228.6167,228.7117,10560.0
2019-07-17 15:20:00,240.54,240.93,240.48,240.8,31342.0,228.6927,229.0635,228.6357,228.9399,31342.0
2019-07-17 15:30:00,240.8,241.04,240.51,240.63,23480.0,228.9399,229.1681,228.6642,228.7783,23480.0
2019-07-17 15:40:00,240.65,240.78,240.4,240.77,33702.0,228.7973,228.9209,228.5596,228.9114,33702.0
2019-07-17 15:50:00,240.76,240.83,240.32,240.41,67914.0,228.9019,228.9684,228.4836,228.5691,67914.0
2019-07-18 09:30:00,240.62,242.41,240.46,242.22,31467.0,228.7688,230.4706,228.6167,230.29,31467.0
2019-07-18 09:40:00,242.08,242.08,240.52,240.71,10141.0,230.1569,230.1569,228.6737,228.8543,10141.0
2019-07-18 09:50:00,240.62,240.62,239.9,239.9,6010.0,228.7688,228.7688,228.0842,228.0842,6010.0
2019-07-18 10:00:00,240.05,240.24,239.86,240.02,15358.0,228.2269,228.4075,228.0462,228.1983,15358.0
2019-07-18 10:10:00,240.02,240.24,239.86,239.99,55561.0,228.1983,228.4075,228.0462,228.1698,55561.0
2019-07-18 10:20:00,240.08,240.29,239.91,240.19,5921.0,228.2554,228.455,228.0937,228.36,5921.0
2019-07-18 10:30:00,240.25,240.65,240.18,240.56,6278.0,228.417,228.7973,228.3505,228.7117,6278.0
2019-07-18 10:40:00,240.62,241.07,240.6,240.91,7633.0,228.7688,229.1966,228.7498,229.0445,7633.0
2019-07-18 10:50:00,240.82,241.03,240.55,240.82,22231.0,228.9589,229.1586,228.7022,228.9589,22231.0
2019-07-18 11:00:00,240.84,241.08,240.82,240.9,18010.0,228.9779,229.2061,228.9589,229.035,18010.0
2019-07-18 11:10:00,240.95,241.26,240.8,240.8,10029.0,229.0825,229.3773,228.9399,228.9399,10029.0
2019-07-18 11:20:00,240.87,241.1,240.68,240.88,11594.0,229.0065,229.2251,228.8258,229.016,11594.0
2019-07-18 11:30:00,240.89,240.94,240.34,240.48,7995.0,229.0255,229.073,228.5026,228.6357,7995.0
2019-07-18 11:40:00,240.48,240.48,240.25,240.38,6546.0,228.6357,228.6357,228.417,228.5406,6546.0
2019-07-18 11:50:00,240.39,240.64,240.39,240.64,7244.0,228.5501,228.7878,228.5501,228.7878,7244.0
2019-07-18 12:00:00,240.64,241.13,240.55,241.07,7690.0,228.7878,229.2537,228.7022,229.1966,7690.0
2019-07-18 12:10:00,241.05,241.07,240.91,241.0,23154.0,229.1776,229.1966,229.0445,229.1301,23154.0
2019-07-18 12:20:00,240.96,241.25,240.9,241.21,11876.0,229.092,229.3677,229.035,229.3297,11876.0
2019-07-18 12:30:00,241.18,241.32,241.04,241.18,13071.0,229.3012,229.4343,229.1681,229.3012,13071.0
2019-07-18 12:40:00,241.22,241.57,241.16,241.48,8800.0,229.3392,229.672,229.2822,229.5864,8800.0
2019-07-18 12:50:00,241.48,241.54,241.07,241.07,15740.0,229.5864,229.6435,229.1966,229.1966,15740.0
2019-07-18 13:00:00,241.08,241.31,241.08,241.29,8581.0,229.2061,229.4248,229.2061,229.4058,8581.0
2019-07-18 13:10:00,241.35,241.38,241.23,241.27,12019.0,229.4628,229.4913,229.3487,229.3868,12019.0
2019-07-18 13:20:00,241.25,241.43,241.13,241.26,10573.0,229.3677,229.5389,229.2537,229.3773,10573.0
2019-07-18 13:30:00,241.29,241.43,240.86,240.86,7941.0,229.4058,229.5389,228.997,228.997,7941.0
2019-07-18 13:40:00,240.9,240.91,240.77,240.81,12900.0,229.035,229.0445,228.9114,228.9494,12900.0
2019-07-18 13:50:00,240.79,240.87,240.73,240.8,5050.0,228.9304,229.0065,228.8734,228.9399,5050.0
2019-07-18 14:00:00,240.76,240.94,240.71,240.91,11076.0,228.9019,229.073,228.8543,229.0445,11076.0
2019-07-18 14:10:00,240.91,241.01,240.84,240.97,8868.0,229.0445,229.1396,228.9779,229.1015,8868.0
2019-07-18 14:20:00,240.99,241.16,240.93,241.14,20763.0,229.1206,229.2822,229.0635,229.2632,20763.0
2019-07-18 14:30:00,241.08,241.19,240.89,240.89,23620.0,229.2061,229.3107,229.0255,229.0255,23620.0
2019-07-18 14:40:00,240.86,240.97,240.73,240.88,13439.0,228.997,229.1015,228.8734,229.016,13439.0
2019-07-18 14:50:00,240.85,241.05,240.73,241.02,13636.0,228.9875,229.1776,228.8734,229.1491,13636.0
2019-07-18 15:00:00,241.05,241.31,240.91,241.04,22396.0,229.1776,229.4248,229.0445,229.1681,22396.0
2019-07-18 15:10:00,241.07,241.07,240.76,240.86,6893.0,229.1966,229.1966,228.9019,228.997,6893.0
2019-07-18 15:20:00,240.84,241.05,240.71,241.03,15446.0,228.9779,229.1776,228.8543,229.1586,15446.0
2019-07-18 15:30:00,241.0,241.19,240.92,241.03,17480.0,229.1301,229.3107,229.054,229.1586,17480.0
2019-07-18 15:40:00,241.06,241.18,240.86,240.95,20109.0,229.1871,229.3012,228.997,229.0825,20109.0
2019-07-18 15:50:00,240.95,241.24,240.76,241.07,52024.0,229.0825,229.3582,228.9019,229.1966,52024.0
2019-07-19 09:30:00,242.09,242.53,241.41,241.79,61258.0,230.1664,230.5847,229.5199,229.8812,61258.0
2019-07-19 09:40:00,241.87,242.03,241.47,241.59,18037.0,229.9572,230.1093,229.5769,229.691,18037.0
2019-07-19 09:50:00,241.73,242.13,241.65,242.13,225820.0,229.8241,230.2044,229.748,230.2044,225820.0
2019-07-19 10:00:00,242.56,242.8,241.6,241.76,12384.0,230.6132,230.8414,229.7005,229.8526,12384.0
2019-07-19 10:10:00,241.76,242.31,241.61,242.31,15072.0,229.8526,230.3755,229.71,230.3755,15072.0
2019-07-19 10:20:00,242.3,242.44,241.82,241.83,5992.0,230.366,230.4991,229.9097,229.9192,5992.0
2019-07-19 10:30:00,241.86,242.03,241.72,241.87,3290.0,229.9477,230.1093,229.8146,229.9572,3290.0
2019-07-19 10:40:00,241.87,241.89,241.6,241.68,9669.0,229.9572,229.9762,229.7005,229.7766,9669.0
2019-07-19 10:50:00,241.68,241.89,241.6,241.73,14597.0,229.7766,229.9762,229.7005,229.8241,14597.0
2019-07-19 11:00:00,241.68,241.8,241.6,241.65,26006.0,229.7766,229.8907,229.7005,229.748,26006.0
2019-07-19 11:10:00,241.64,242.0,241.6,242.0,14254.0,229.7385,230.0808,229.7005,230.0808,14254.0
2019-07-19 11:20:00,241.97,242.0,241.63,241.65,9913.0,230.0523,230.0808,229.729,229.748,9913.0
2019-07-19 11:30:00,241.66,241.69,241.28,241.29,6750.0,229.7576,229.7861,229.3963,229.4058,6750.0
2019-07-19 11:40:00,241.2,241.25,240.72,240.98,6411.0,229.3202,229.3677,228.8639,229.111,6411.0
2019-07-19 11:50:00,240.91,241.15,240.81,241.15,7233.0,229.0445,229.2727,228.9494,229.2727,7233.0
2019-07-19 12:00:00,241.17,241.3,241.12,241.29,4422.0,229.2917,229.4153,229.2442,229.4058,4422.0
2019-07-19 12:10:00,241.29,241.37,241.16,241.31,22470.0,229.4058,229.4818,229.2822,229.4248,22470.0
2019-07-19 12:20:00,241.31,241.46,241.29,241.33,7672.0,229.4248,229.5674,229.4058,229.4438,7672.0
2019-07-19 12:30:00,241.39,241.44,241.3,241.31,6492.0,229.5009,229.5484,229.4153,229.4248,6492.0
2019-07-19 12:40:00,241.31,241.57,241.3,241.55,6815.0,229.4248,229.672,229.4153,229.653,6815.0
2019-07-19 12:50:00,241.61,241.78,241.53,241.59,9294.0,229.71,229.8716,229.634,229.691,9294.0
2019-07-19 13:00:00,241.61,241.67,241.34,241.34,7491.0,229.71,229.7671,229.4533,229.4533,7491.0
2019-07-19 13:10:00,241.34,241.42,241.26,241.36,11911.0,229.4533,229.5294,229.3773,229.4723,11911.0
2019-07-19 13:20:00,241.38,241.38,241.22,241.34,6460.0,229.4913,229.4913,229.3392,229.4533,6460.0
2019-07-19 13:30:00,241.35,241.35,240.85,240.86,7048.0,229.4628,229.4628,228.9875,228.997,7048.0
2019-07-19 13:40:00,240.9,241.07,240.87,240.99,5030.0,229.035,229.1966,229.0065,229.1206,5030.0
2019-07-19 13:50:00,241.04,241.24,240.9,241.03,8339.0,229.1681,229.3582,229.035,229.1586,8339.0
2019-07-19 14:00:00,241.12,241.28,240.87,240.93,5824.0,229.2442,229.3963,229.0065,229.0635,5824.0
2019-07-19 14:10:00,240.94,241.09,240.82,240.88,13335.0,229.073,229.2156,228.9589,229.016,13335.0
2019-07-19 14:20:00,240.91,241.01,240.77,240.84,22576.0,229.0445,229.1396,228.9114,228.9779,22576.0
2019-07-19 14:30:00,240.84,241.04,240.42,240.5,15067.0,228.9779,229.1681,228.5786,228.6547,15067.0
2019-07-19 14:40:00,240.48,240.62,240.36,240.48,8663.0,228.6357,228.7688,228.5216,228.6357,8663.0
2019-07-19 14:50:00,240.47,240.63,240.33,240.55,11384.0,228.6262,228.7783,228.4931,228.7022,11384.0
2019-07-19 15:00:00,240.48,240.49,240.1,240.25,14694.0,228.6357,228.6452,228.2744,228.417,14694.0
2019-07-19 15:10:00,240.21,240.27,239.8,239.88,20746.0,228.379,228.436,227.9892,228.0652,20746.0
2019-07-19 15:20:00,239.87,240.07,239.61,240.0,21195.0,228.0557,228.2459,227.8085,228.1793,21195.0
2019-07-19 15:30:00,239.99,240.15,239.94,240.1,19204.0,228.1698,228.3219,228.1223,228.2744,19204.0
2019-07-19 15:40:00,240.11,240.61,239.97,240.01,30084.0,228.2839,228.7593,228.1508,228.1888,30084.0
2019-07-19 15:50:00,240.01,240.22,239.86,239.94,96212.0,228.1888,228.3885,228.0462,228.1223,96212.0
2019-07-22 09:30:00,240.52,240.74,239.98,240.14,12472.0,228.6737,228.8829,228.1603,228.3124,12472.0
2019-07-22 09:40:00,240.47,240.47,239.93,240.11,7402.0,228.6262,228.6262,228.1128,228.2839,7402.0
2019-07-22 09:50:00,240.32,241.02,240.17,240.77,6186.0,228.4836,229.1491,228.3409,228.9114,6186.0
2019-07-22 10:00:00,240.85,240.98,240.37,240.43,8721.0,228.9875,229.111,228.5311,228.5881,8721.0
2019-07-22 10:10:00,240.49,240.87,240.45,240.72,5532.0,228.6452,229.0065,228.6072,228.8639,5532.0
2019-07-22 10:20:00,240.59,240.66,240.0,240.44,5061.0,228.7403,228.8068,228.1793,228.5976,5061.0
2019-07-22 10:30:00,240.5,240.67,240.1,240.42,5000.0,228.6547,228.8163,228.2744,228.5786,5000.0
2019-07-22 10:40:00,240.5,240.5,239.71,240.07,11513.0,228.6547,228.6547,227.9036,228.2459,11513.0
2019-07-22 10:50:00,240.06,240.25,239.93,240.16,14684.0,228.2364,228.417,228.1128,228.3314,14684.0
2019-07-22 11:00:00,240.23,240.42,240.11,240.18,15714.0,228.398,228.5786,228.2839,228.3505,15714.0
2019-07-22 11:10:00,240.09,240.3,239.99,240.15,4606.0,228.2649,228.4645,228.1698,228.3219,4606.0
2019-07-22 11:20:00,240.11,240.32,239.82,240.11,13582.0,228.2839,228.4836,228.0082,228.2839,13582.0
2019-07-22 11:30:00,240.18,240.59,240.09,240.54,11135.0,228.3505,228.7403,228.2649,228.6927,11135.0
2019-07-22 11:40:00,240.51,240.72,240.41,240.72,7524.0,228.6642,228.8639,228.5691,228.8639,7524.0
2019-07-22 11:50:00,240.79,240.97,240.6,240.89,10927.0,228.9304,229.1015,228.7498,229.0255,10927.0
2019-07-22 12:00:00,240.95,241.16,240.83,241.13,12792.0,229.0825,229.2822,228.9684,229.2537,12792.0
2019-07-22 12:10:00,241.16,241.43,241.13,241.38,4673.0,229.2822,229.5389,229.2537,229.4913,4673.0
2019-07-22 12:20:00,241.26,241.36,241.2,241.2,4544.0,229.3773,229.4723,229.3202,229.3202,4544.0
2019-07-22 12:30:00,241.2,241.2,240.92,241.1,9942.0,229.3202,229.3202,229.054,229.2251,9942.0
2019-07-22 12:40:00,241.08,241.1,240.93,240.99,6445.0,229.2061,229.2251,229.0635,229.1206,6445.0
2019-07-22 12:50:00,240.99,241.34,240.92,241.11,8860.0,229.1206,229.4533,229.054,229.2346,8860.0
2019-07-22 13:00:00,241.14,241.16,240.9,241.12,4835.0,229.2632,229.2822,229.035,229.2442,4835.0
2019-07-22 13:10:00,241.12,241.27,241.1,241.17,3433.0,229.2442,229.3868,229.2251,229.2917,3433.0
2019-07-22 13:20:00,241.21,241.44,241.21,241.33,5335.0,229.3297,229.5484,229.3297,229.4438,5335.0
2019-07-22 13:30:00,241.33,241.59,241.32,241.59,4600.0,229.4438,229.691,229.4343,229.691,4600.0
2019-07-22 13:40:00,241.6,241.83,241.57,241.71,5025.0,229.7005,229.9192,229.672,229.8051,5025.0
2019-07-22 13:50:00,241.66,241.98,241.66,241.96,4753.0,229.7576,230.0618,229.7576,230.0428,4753.0
2019-07-22 14:00:00,241.96,242.2,241.95,242.09,7603.0,230.0428,230.271,230.0333,230.1664,7603.0
2019-07-22 14:10:00,242.01,242.05,241.91,241.98,10042.0,230.0903,230.1283,229.9952,230.0618,10042.0
2019-07-22 14:20:00,241.96,242.21,241.89,241.94,6053.0,230.0428,230.2805,229.9762,230.0238,6053.0
2019-07-22 14:30:00,241.91,242.01,241.73,241.74,6695.0,229.9952,230.0903,229.8241,229.8336,6695.0
2019-07-22 14:40:00,241.78,241.86,241.72,241.73,6471.0,229.8716,229.9477,229.8146,229.8241,6471.0
2019-07-22 14:50:00,241.78,241.84,241.69,241.84,4755.0,229.8716,229.9287,229.7861,229.9287,4755.0
2019-07-22 15:00:00,241.84,242.45,241.76,242.26,18278.0,229.9287,230.5086,229.8526,230.328,18278.0
2019-07-22 15:10:00,242.33,242.37,242.06,242.21,11421.0,230.3946,230.4326,230.1379,230.2805,11421.0
2019-07-22 15:20:00,242.19,242.22,241.81,241.87,16558.0,230.2615,230.29,229.9002,229.9572,16558.0
2019-07-22 15:30:00,241.87,241.93,241.36,241.4,14325.0,229.9572,230.0143,229.4723,229.5104,14325.0
2019-07-22 15:40:00,241.41,241.47,241.31,241.45,24295.0,229.5199,229.5769,229.4248,229.5579,24295.0
2019-07-22 15:50:00,241.48,241.66,241.08,241.61,122906.0,229.5864,229.7576,229.2061,229.71,122906.0
2019-07-23 09:30:00,242.11,242.65,240.53,240.53,20141.0,230.1854,230.6988,228.6832,228.6832,20141.0
2019-07-23 09:40:00,240.76,241.28,240.63,241.24,15074.0,228.9019,229.3963,228.7783,229.3582,15074.0
2019-07-23 09:50:00,241.19,241.7,241.03,241.45,18144.0,229.3107,229.7956,229.1586,229.5579,18144.0
2019-07-23 10:00:00,241.55,241.68,240.77,240.77,12391.0,229.653,229.7766,228.9114,228.9114,12391.0
2019-07-23 10:10:00,240.87,241.42,240.85,241.26,94064.0,229.0065,229.5294,228.9875,229.3773,94064.0
2019-07-23 10:20:00,241.16,241.17,240.94,241.08,6800.0,229.2822,229.2917,229.073,229.2061,6800.0
2019-07-23 10:30:00,241.1,241.49,241.04,241.43,9181.0,229.2251,229.5959,229.1681,229.5389,9181.0
2019-07-23 10:40:00,241.5,241.52,241.26,241.4,8398.0,229.6054,229.6245,229.3773,229.5104,8398.0
2019-07-23 10:50:00,241.32,241.36,241.08,241.14,8595.0,229.4343,229.4723,229.2061,229.2632,8595.0
2019-07-23 11:00:00,241.14,241.21,240.96,241.14,9784.0,229.2632,229.3297,229.092,229.2632,9784.0
2019-07-23 11:10:00,241.2,241.34,241.16,241.25,3535.0,229.3202,229.4533,229.2822,229.3677,3535.0
2019-07-23 11:20:00,241.22,241.28,240.98,241.07,5900.0,229.3392,229.3963,229.111,229.1966,5900.0
2019-07-23 11:30:00,241.03,241.08,240.85,241.05,9864.0,229.1586,229.2061,228.9875,229.1776,9864.0
2019-07-23 11:40:00,241.04,241.04,240.85,241.0,10511.0,229.1681,229.1681,228.9875,229.1301,10511.0
2019-07-23 11:50:00,240.96,240.99,240.79,240.88,9191.0,229.092,229.1206,228.9304,229.016,9191.0
2019-07-23 12:00:00,240.87,241.01,240.75,240.91,9200.0,229.0065,229.1396,228.8924,229.0445,9200.0
2019-07-23 12:10:00,240.89,241.02,240.84,241.0,6445.0,229.0255,229.1491,228.9779,229.1301,6445.0
2019-07-23 12:20:00,240.98,241.03,240.84,240.87,5115.0,229.111,229.1586,228.9779,229.0065,5115.0
2019-07-23 12:30:00,240.86,241.01,240.81,240.99,5952.0,228.997,229.1396,228.9494,229.1206,5952.0
2019-07-23 12:40:00,240.93,241.23,240.89,241.09,9776.0,229.0635,229.3487,229.0255,229.2156,9776.0
2019-07-23 12:50:00,241.04,241.31,241.02,241.24,4730.0,229.1681,229.4248,229.1491,229.3582,4730.0
2019-07-23 13:00:00,241.19,241.39,241.13,241.31,5732.0,229.3107,229.5009,229.2537,229.4248,5732.0
2019-07-23 13:10:00,241.36,241.74,241.3,241.68,7910.0,229.4723,229.8336,229.4153,229.7766,7910.0
2019-07-23 13:20:00,241.7,242.09,241.51,242.05,13510.0,229.7956,230.1664,229.6149,230.1283,13510.0
2019-07-23 13:30:00,242.14,242.3,242.08,242.15,9308.0,230.2139,230.366,230.1569,230.2234,9308.0
2019-07-23 13:40:00,242.14,242.83,242.14,242.68,4610.0,230.2139,230.8699,230.2139,230.7273,4610.0
2019-07-23 13:50:00,242.7,243.61,242.62,243.54,20480.0,230.7463,231.6115,230.6703,231.545,20480.0
2019-07-23 14:00:00,243.54,243.61,242.95,242.97,11710.0,231.545,231.6115,230.984,231.003,11710.0
2019-07-23 14:10:00,242.94,243.29,242.91,243.1,9577.0,230.9745,231.3073,230.946,231.1266,9577.0
2019-07-23 14:20:00,243.03,243.08,242.78,242.82,6304.0,231.0601,231.1076,230.8224,230.8604,6304.0
2019-07-23 14:30:00,242.88,242.99,242.83,242.83,5920.0,230.9175,231.022,230.8699,230.8699,5920.0
2019-07-23 14:40:00,242.83,243.02,242.8,242.89,9112.0,230.8699,231.0506,230.8414,230.927,9112.0
2019-07-23 14:50:00,242.89,243.03,242.76,242.89,22170.0,230.927,231.0601,230.8034,230.927,22170.0
2019-07-23 15:00:00,242.86,243.02,242.84,242.92,23112.0,230.8985,231.0506,230.8794,230.9555,23112.0
2019-07-23 15:10:00,242.87,242.96,242.74,242.88,14347.0,230.908,230.9935,230.7844,230.9175,14347.0
2019-07-23 15:20:00,242.89,243.16,242.77,242.86,11100.0,230.927,231.1837,230.8129,230.8985,11100.0
2019-07-23 15:30:00,242.86,243.46,242.8,243.34,18133.0,230.8985,231.4689,230.8414,231.3548,18133.0
2019-07-23 15:40:00,243.3,243.94,243.3,243.37,47237.0,231.3168,231.9253,231.3168,231.3833,47237.0
2019-07-23 15:50:00,243.37,243.57,243.35,243.43,76180.0,231.3833,231.5735,231.3643,231.4404,76180.0
2019-07-24 09:30:00,242.31,242.9,238.89,239.03,76392.0,230.3755,230.9365,227.124,227.2571,76392.0
2019-07-24 09:40:00,238.87,241.14,238.86,240.95,18552.0,227.105,229.2632,227.0955,229.0825,18552.0
2019-07-24 09:50:00,241.06,241.29,240.62,240.96,39678.0,229.1871,229.4058,228.7688,229.092,39678.0
2019-07-24 10:00:00,240.88,241.55,240.79,241.05,24827.0,229.016,229.653,228.9304,229.1776,24827.0
2019-07-24 10:10:00,241.08,241.35,240.81,241.24,31615.0,229.2061,229.4628,228.9494,229.3582,31615.0
2019-07-24 10:20:00,241.24,241.36,241.0,241.07,14638.0,229.3582,229.4723,229.1301,229.1966,14638.0
2019-07-24 10:30:00,241.11,241.52,240.94,241.43,15096.0,229.2346,229.6245,229.073,229.5389,15096.0
2019-07-24 10:40:00,241.43,242.28,241.31,242.24,21312.0,229.5389,230.347,229.4248,230.309,21312.0
2019-07-24 10:50:00,242.26,242.26,241.73,241.94,30986.0,230.328,230.328,229.8241,230.0238,30986.0
2019-07-24 11:00:00,241.92,242.02,241.77,242.0,16094.0,230.0048,230.0998,229.8621,230.0808,16094.0
2019-07-24 11:10:00,241.99,242.06,241.73,241.8,22193.0,230.0713,230.1379,229.8241,229.8907,22193.0
2019-07-24 11:20:00,241.84,241.91,241.43,241.57,20467.0,229.9287,229.9952,229.5389,229.672,20467.0
2019-07-24 11:30:00,241.55,241.72,241.45,241.57,13067.0,229.653,229.8146,229.5579,229.672,13067.0
2019-07-24 11:40:00,241.42,241.45,241.12,241.21,5323.0,229.5294,229.5579,229.2442,229.3297,5323.0
2019-07-24 11:50:00,241.21,241.34,241.09,241.28,15689.0,229.3297,229.4533,229.2156,229.3963,15689.0
2019-07-24 12:00:00,241.3,241.55,241.23,241.38,10384.0,229.4153,229.653,229.3487,229.4913,10384.0
2019-07-24 12:10:00,241.43,241.53,241.11,241.5,35863.0,229.5389,229.634,229.2346,229.6054,35863.0
2019-07-24 12:20:00,241.51,241.64,241.28,241.39,10510.0,229.6149,229.7385,229.3963,229.5009,10510.0
2019-07-24 12:30:00,241.42,241.55,241.33,241.36,6175.0,229.5294,229.653,229.4438,229.4723,6175.0
2019-07-24 12:40:00,241.38,241.46,241.2,241.29,7853.0,229.4913,229.5674,229.3202,229.4058,7853.0
2019-07-24 12:50:00,241.34,241.68,241.32,241.59,11881.0,229.4533,229.7766,229.4343,229.691,11881.0
2019-07-24 13:00:00,241.59,241.59,241.38,241.4,7702.0,229.691,229.691,229.4913,229.5104,7702.0
2019-07-24 13:10:00,241.44,241.88,241.39,241.6,7770.0,229.5484,229.9667,229.5009,229.7005,7770.0
2019-07-24 13:20:00,241.64,241.74,241.56,241.57,8007.0,229.7385,229.8336,229.6625,229.672,8007.0
2019-07-24 13:30:00,241.6,241.6,241.36,241.52,8652.0,229.7005,229.7005,229.4723,229.6245,8652.0
2019-07-24 13:40:00,241.53,241.77,241.51,241.67,7100.0,229.634,229.8621,229.6149,229.7671,7100.0
2019-07-24 13:50:00,241.74,241.74,241.55,241.69,10206.0,229.8336,229.8336,229.653,229.7861,10206.0
2019-07-24 14:00:00,241.72,242.05,241.68,241.81,9921.0,229.8146,230.1283,229.7766,229.9002,9921.0
2019-07-24 14:10:00,241.86,242.07,241.79,242.07,9604.0,229.9477,230.1474,229.8812,230.1474,9604.0
2019-07-24 14:20:00,242.1,242.12,241.91,241.95,11860.0,230.1759,230.1949,229.9952,230.0333,11860.0
2019-07-24 14:30:00,242.01,242.11,241.92,241.92,5825.0,230.0903,230.1854,230.0048,230.0048,5825.0
2019-07-24 14:40:00,241.98,242.04,241.9,241.98,10378.0,230.0618,230.1188,229.9857,230.0618,10378.0
2019-07-24 14:50:00,242.0,242.14,241.95,242.12,10429.0,230.0808,230.2139,230.0333,230.1949,10429.0
2019-07-24 15:00:00,242.08,242.15,242.01,242.02,11307.0,230.1569,230.2234,230.0903,230.0998,11307.0
2019-07-24 15:10:00,242.03,242.13,241.94,242.11,10245.0,230.1093,230.2044,230.0238,230.1854,10245.0
2019-07-24 15:20:00,242.09,242.21,242.03,242.2,9168.0,230.1664,230.2805,230.1093,230.271,9168.0
2019-07-24 15:30:00,242.15,242.3,242.09,242.29,17829.0,230.2234,230.366,230.1664,230.3565,17829.0
2019-07-24 15:40:00,242.29,242.7,242.26,242.37,26532.0,230.3565,230.7463,230.328,230.4326,26532.0
2019-07-24 15:50:00,242.41,243.24,242.41,243.08,115240.0,230.4706,231.2597,230.4706,231.1076,115240.0
2019-07-25 09:30:00,242.72,243.0,241.65,242.08,16065.0,230.7653,231.0316,229.748,230.1569,16065.0
2019-07-25 09:40:00,242.31,242.82,241.94,242.15,9054.0,230.3755,230.8604,230.0238,230.2234,9054.0
2019-07-25 09:50:00,242.13,242.14,241.69,242.13,6658.0,230.2044,230.2139,229.7861,230.2044,6658.0
2019-07-25 10:00:00,242.04,242.67,241.92,242.42,7177.0,230.1188,230.7178,230.0048,230.4801,7177.0
2019-07-25 10:10:00,242.38,242.76,242.38,242.41,5864.0,230.4421,230.8034,230.4421,230.4706,5864.0
2019-07-25 10:20:00,242.31,242.31,240.95,241.26,6917.0,230.3755,230.3755,229.0825,229.3773,6917.0
2019-07-25 10:30:00,241.46,242.11,241.27,241.99,9354.0,229.5674,230.1854,229.3868,230.0713,9354.0
2019-07-25 10:40:00,242.01,242.31,241.86,241.9,8179.0,230.0903,230.3755,229.9477,229.9857,8179.0
2019-07-25 10:50:00,241.76,242.0,241.22,241.78,8018.0,229.8526,230.0808,229.3392,229.8716,8018.0
2019-07-25 11:00:00,241.56,241.95,241.49,241.49,4400.0,229.6625,230.0333,229.5959,229.5959,4400.0
2019-07-25 11:10:00,241.52,241.7,241.3,241.32,4682.0,229.6245,229.7956,229.4153,229.4343,4682.0
2019-07-25 11:20:00,241.29,241.88,241.29,241.88,8315.0,229.4058,229.9667,229.4058,229.9667,8315.0
2019-07-25 11:30:00,241.85,241.86,241.58,241.66,5350.0,229.9382,229.9477,229.6815,229.7576,5350.0
2019-07-25 11:40:00,241.75,241.81,241.54,241.77,10178.0,229.8431,229.9002,229.6435,229.8621,10178.0
2019-07-25 11:50:00,241.7,242.11,241.48,241.85,21368.0,229.7956,230.1854,229.5864,229.9382,21368.0
2019-07-25 12:00:00,241.79,241.85,241.63,241.78,6811.0,229.8812,229.9382,229.729,229.8716,6811.0
2019-07-25 12:10:00,241.93,242.04,241.71,242.02,6600.0,230.0143,230.1188,229.8051,230.0998,6600.0
2019-07-25 12:20:00,242.08,242.12,241.85,241.85,2401.0,230.1569,230.1949,229.9382,229.9382,2401.0
2019-07-25 12:30:00,241.8,241.93,241.15,241.23,8926.0,229.8907,230.0143,229.2727,229.3487,8926.0
2019-07-25 12:40:00,241.19,241.55,240.96,241.55,5600.0,229.3107,229.653,229.092,229.653,5600.0
2019-07-25 12:50:00,241.56,241.68,241.01,241.12,38063.0,229.6625,229.7766,229.1396,229.2442,38063.0
2019-07-25 13:00:00,241.09,241.12,240.75,241.03,3616.0,229.2156,229.2442,228.8924,229.1586,3616.0
2019-07-25 13:10:00,241.02,241.25,241.02,241.15,5310.0,229.1491,229.3677,229.1491,229.2727,5310.0
2019-07-25 13:20:00,241.06,241.15,240.9,241.14,4222.0,229.1871,229.2727,229.035,229.2632,4222.0
2019-07-25 13:30:00,241.16,241.37,241.15,241.37,4504.0,229.2822,229.4818,229.2727,229.4818,4504.0
2019-07-25 13:40:00,241.37,241.71,241.32,241.59,5233.0,229.4818,229.8051,229.4343,229.691,5233.0
2019-07-25 13:50:00,241.5,241.76,241.32,241.76,6888.0,229.6054,229.8526,229.4343,229.8526,6888.0
2019-07-25 14:00:00,241.76,242.42,241.76,242.4,11774.0,229.8526,230.4801,229.8526,230.4611,11774.0
2019-07-25 14:10:00,242.46,242.62,242.39,242.47,11651.0,230.5182,230.6703,230.4516,230.5277,11651.0
2019-07-25 14:20:00,242.51,242.58,242.44,242.56,16836.0,230.5657,230.6322,230.4991,230.6132,16836.0
2019-07-25 14:30:00,242.52,242.7,242.43,242.6,16241.0,230.5752,230.7463,230.4896,230.6513,16241.0
2019-07-25 14:40:00,242.61,242.65,242.43,242.64,17350.0,230.6608,230.6988,230.4896,230.6893,17350.0
2019-07-25 14:50:00,242.67,242.72,242.22,242.4,21152.0,230.7178,230.7653,230.29,230.4611,21152.0
2019-07-25 15:00:00,242.36,242.53,241.84,241.88,9000.0,230.4231,230.5847,229.9287,229.9667,9000.0
2019-07-25 15:10:00,241.84,242.33,241.83,242.32,18318.0,229.9287,230.3946,229.9192,230.385,18318.0
2019-07-25 15:20:00,242.36,242.6,242.33,242.48,16347.0,230.4231,230.6513,230.3946,230.5372,16347.0
2019-07-25 15:30:00,242.5,242.82,242.48,242.66,28754.0,230.5562,230.8604,230.5372,230.7083,28754.0
2019-07-25 15:40:00,242.66,242.75,242.44,242.56,48320.0,230.7083,230.7939,230.4991,230.6132,48320.0
2019-07-25 15:50:00,242.56,242.75,241.9,242.41,133306.0,230.6132,230.7939,229.9857,230.4706,133306.0
2019-07-26 09:30:00,243.04,244.15,243.0,243.95,32545.0,231.0696,232.1249,231.0316,231.9348,32545.0
2019-07-26 09:40:00,243.85,244.22,243.1,243.1,12883.0,231.8397,232.1915,231.1266,231.1266,12883.0
2019-07-26 09:50:00,242.97,243.19,242.52,242.99,15878.0,231.003,231.2122,230.5752,231.022,15878.0
2019-07-26 10:00:00,242.94,243.63,242.94,243.54,15182.0,230.9745,231.6305,230.9745,231.545,15182.0
2019-07-26 10:10:00,243.54,243.96,243.11,243.82,8922.0,231.545,231.9443,231.1361,231.8112,8922.0
2019-07-26 10:20:00,243.76,243.76,243.3,243.51,7334.0,231.7541,231.7541,231.3168,231.5164,7334.0
2019-07-26 10:30:00,243.54,243.84,243.5,243.67,9999.0,231.545,231.8302,231.5069,231.6686,9999.0
2019-07-26 10:40:00,243.66,243.66,243.47,243.59,10514.0,231.6591,231.6591,231.4784,231.5925,10514.0
2019-07-26 10:50:00,243.61,243.89,243.57,243.74,7112.0,231.6115,231.8777,231.5735,231.7351,7112.0
2019-07-26 11:00:00,243.73,243.99,243.73,243.99,6860.0,231.7256,231.9728,231.7256,231.9728,6860.0
2019-07-26 11:10:00,244.0,244.02,243.73,243.87,11058.0,231.9823,232.0013,231.7256,231.8587,11058.0
2019-07-26 11:20:00,243.8,244.0,243.8,243.86,7807.0,231.7922,231.9823,231.7922,231.8492,7807.0
2019-07-26 11:30:00,243.86,244.16,243.85,244.02,44312.0,231.8492,232.1344,231.8397,232.0013,44312.0
2019-07-26 11:40:00,244.03,244.17,243.88,244.17,7658.0,232.0108,232.1439,231.8682,232.1439,7658.0
2019-07-26 11:50:00,244.17,244.21,243.88,243.9,9484.0,232.1439,232.182,231.8682,231.8872,9484.0
2019-07-26 12:00:00,244.0,244.15,243.84,244.15,6937.0,231.9823,232.1249,231.8302,232.1249,6937.0
2019-07-26 12:10:00,244.16,244.22,243.93,243.93,5800.0,232.1344,232.1915,231.9158,231.9158,5800.0
2019-07-26 12:20:00,243.97,244.06,243.8,243.81,5215.0,231.9538,232.0393,231.7922,231.8017,5215.0
2019-07-26 12:30:00,243.86,243.96,243.71,243.8,6804.0,231.8492,231.9443,231.7066,231.7922,6804.0
2019-07-26 12:40:00,243.87,244.0,243.85,243.93,3710.0,231.8587,231.9823,231.8397,231.9158,3710.0
2019-07-26 12:50:00,243.97,244.25,243.94,244.22,5200.0,231.9538,232.22,231.9253,232.1915,5200.0
2019-07-26 13:00:00,244.22,244.44,244.21,244.4,4029.0,232.1915,232.4006,232.182,232.3626,4029.0
2019-07-26 13:10:00,244.5,244.53,244.3,244.3,5000.0,232.4577,232.4862,232.2675,232.2675,5000.0
2019-07-26 13:20:00,244.32,244.49,244.12,244.12,4910.0,232.2865,232.4482,232.0964,232.0964,4910.0
2019-07-26 13:30:00,244.19,244.25,243.99,244.12,4200.0,232.1629,232.22,231.9728,232.0964,4200.0
2019-07-26 13:40:00,244.08,244.32,244.06,244.18,3317.0,232.0584,232.2865,232.0393,232.1534,3317.0
2019-07-26 13:50:00,244.2,244.2,243.9,243.98,6367.0,232.1725,232.1725,231.8872,231.9633,6367.0
2019-07-26 14:00:00,244.0,244.14,243.82,243.83,5782.0,231.9823,232.1154,231.8112,231.8207,5782.0
2019-07-26 14:10:00,243.88,243.91,243.64,243.64,3851.0,231.8682,231.8967,231.64,231.64,3851.0
2019-07-26 14:20:00,243.65,243.79,243.48,243.7,36680.0,231.6495,231.7826,231.4879,231.6971,36680.0
2019-07-26 14:30:00,243.78,243.8,243.65,243.67,3550.0,231.7731,231.7922,231.6495,231.6686,3550.0
2019-07-26 14:40:00,243.56,243.81,243.43,243.81,7111.0,231.564,231.8017,231.4404,231.8017,7111.0
2019-07-26 14:50:00,243.84,244.04,243.76,244.01,4720.0,231.8302,232.0203,231.7541,231.9918,4720.0
2019-07-26 15:00:00,244.03,244.03,243.89,243.92,5943.0,232.0108,232.0108,231.8777,231.9062,5943.0
2019-07-26 15:10:00,243.92,244.09,243.88,244.06,5515.0,231.9062,232.0679,231.8682,232.0393,5515.0
2019-07-26 15:20:00,244.05,244.4,244.0,244.26,14992.0,232.0298,232.3626,231.9823,232.2295,14992.0
2019-07-26 15:30:00,244.28,244.37,244.1,244.14,10105.0,232.2485,232.3341,232.0774,232.1154,10105.0
2019-07-26 15:40:00,244.07,244.25,243.85,244.19,19754.0,232.0489,232.22,231.8397,232.1629,19754.0
2019-07-26 15:50:00,244.2,244.49,244.06,244.27,70882.0,232.1725,232.4482,232.0393,232.239,70882.0
2019-07-29 09:30:00,244.38,244.98,243.69,244.31,15728.0,232.3436,232.914,231.6876,232.277,15728.0
2019-07-29 09:40:00,244.26,244.43,243.49,243.74,10601.0,232.2295,232.3911,231.4974,231.7351,10601.0
2019-07-29 09:50:00,243.71,243.78,243.06,243.22,4705.0,231.7066,231.7731,231.0886,231.2407,4705.0
2019-07-29 10:00:00,243.06,243.74,242.98,243.66,6375.0,231.0886,231.7351,231.0125,231.6591,6375.0
2019-07-29 10:10:00,243.77,244.28,243.57,244.26,8141.0,231.7636,232.2485,231.5735,232.2295,8141.0
2019-07-29 10:20:00,244.16,244.31,243.98,244.15,7806.0,232.1344,232.277,231.9633,232.1249,7806.0
2019-07-29 10:30:00,244.06,244.21,243.88,244.13,6663.0,232.0393,232.182,231.8682,232.1059,6663.0
2019-07-29 10:40:00,244.08,244.14,243.82,244.03,6946.0,232.0584,232.1154,231.8112,232.0108,6946.0
2019-07-29 10:50:00,244.01,244.1,243.84,243.87,10260.0,231.9918,232.0774,231.8302,231.8587,10260.0
2019-07-29 11:00:00,243.97,244.31,243.81,244.25,5951.0,231.9538,232.277,231.8017,232.22,5951.0
2019-07-29 11:10:00,244.23,244.5,244.19,244.47,5704.0,232.201,232.4577,232.1629,232.4292,5704.0
2019-07-29 11:20:00,244.52,244.55,244.35,244.42,4111.0,232.4767,232.5052,232.3151,232.3816,4111.0
2019-07-29 11:30:00,244.48,244.53,244.32,244.49,6292.0,232.4387,232.4862,232.2865,232.4482,6292.0
2019-07-29 11:40:00,244.45,244.49,244.35,244.35,6089.0,232.4101,232.4482,232.3151,232.3151,6089.0
2019-07-29 11:50:00,244.29,244.48,244.15,244.21,9115.0,232.258,232.4387,232.1249,232.182,9115.0
2019-07-29 12:00:00,244.22,244.25,243.94,243.94,5300.0,232.1915,232.22,231.9253,231.9253,5300.0
2019-07-29 12:10:00,243.87,243.87,243.58,243.58,6639.0,231.8587,231.8587,231.583,231.583,6639.0
2019-07-29 12:20:00,243.56,243.62,243.17,243.31,7700.0,231.564,231.621,231.1932,231.3263,7700.0
2019-07-29 12:30:00,243.25,243.37,243.1,243.1,6330.0,231.2692,231.3833,231.1266,231.1266,6330.0
2019-07-29 12:40:00,243.13,243.26,242.98,243.26,8913.0,231.1552,231.2788,231.0125,231.2788,8913.0
2019-07-29 12:50:00,243.29,243.59,243.24,243.54,6028.0,231.3073,231.5925,231.2597,231.545,6028.0
2019-07-29 13:00:00,243.54,243.8,243.53,243.74,6225.0,231.545,231.7922,231.5355,231.7351,6225.0
2019-07-29 13:10:00,243.72,244.08,243.66,244.07,7301.0,231.7161,232.0584,231.6591,232.0489,7301.0
2019-07-29 13:20:00,244.08,244.14,243.9,243.9,7334.0,232.0584,232.1154,231.8872,231.8872,7334.0
2019-07-29 13:30:00,243.88,243.9,243.72,243.88,5227.0,231.8682,231.8872,231.7161,231.8682,5227.0
2019-07-29 13:40:00,243.87,244.06,243.83,244.03,8054.0,231.8587,232.0393,231.8207,232.0108,8054.0
2019-07-29 13:50:00,244.12,244.12,243.92,243.92,5500.0,232.0964,232.0964,231.9062,231.9062,5500.0
2019-07-29 14:00:00,243.97,243.97,243.77,243.8,6521.0,231.9538,231.9538,231.7636,231.7922,6521.0
2019-07-29 14:10:00,243.81,244.05,243.73,243.75,9272.0,231.8017,232.0298,231.7256,231.7446,9272.0
2019-07-29 14:20:00,243.72,243.76,243.54,243.54,6725.0,231.7161,231.7541,231.545,231.545,6725.0
2019-07-29 14:30:00,243.44,243.5,243.32,243.34,6584.0,231.4499,231.5069,231.3358,231.3548,6584.0
2019-07-29 14:40:00,243.3,243.3,243.14,243.17,6383.0,231.3168,231.3168,231.1647,231.1932,6383.0
2019-07-29 14:50:00,243.21,243.52,243.18,243.44,7905.0,231.2312,231.5259,231.2027,231.4499,7905.0
2019-07-29 15:00:00,243.43,243.52,243.31,243.45,6931.0,231.4404,231.5259,231.3263,231.4594,6931.0
2019-07-29 15:10:00,243.41,243.41,243.18,243.32,7675.0,231.4214,231.4214,231.2027,231.3358,7675.0
2019-07-29 15:20:00,243.32,243.47,243.19,243.19,9818.0,231.3358,231.4784,231.2122,231.2122,9818.0
2019-07-29 15:30:00,243.21,243.42,243.19,243.24,17237.0,231.2312,231.4309,231.2122,231.2597,17237.0
2019-07-29 15:40:00,243.21,243.49,243.15,243.21,28497.0,231.2312,231.4974,231.1742,231.2312,28497.0
2019-07-29 15:50:00,243.19,243.73,243.0,243.24,106792.0,231.2122,231.7256,231.0316,231.2597,106792.0
2019-07-30 09:30:00,242.74,242.74,241.31,242.12,26437.0,230.7844,230.7844,229.4248,230.1949,26437.0
2019-07-30 09:40:00,242.19,242.44,241.97,242.18,5127.0,230.2615,230.4991,230.0523,230.2519,5127.0
2019-07-30 09:50:00,242.1,242.42,241.95,242.08,7142.0,230.1759,230.4801,230.0333,230.1569,7142.0
2019-07-30 10:00:00,242.02,242.41,241.6,241.62,6911.0,230.0998,230.4706,229.7005,229.7195,6911.0
2019-07-30 10:10:00,241.52,241.65,241.24,241.64,12047.0,229.6245,229.748,229.3582,229.7385,12047.0
2019-07-30 10:20:00,241.64,241.79,241.58,241.72,6277.0,229.7385,229.8812,229.6815,229.8146,6277.0
2019-07-30 10:30:00,241.77,242.15,241.72,241.77,10144.0,229.8621,230.2234,229.8146,229.8621,10144.0
2019-07-30 10:40:00,241.78,241.89,241.7,241.78,18264.0,229.8716,229.9762,229.7956,229.8716,18264.0
2019-07-30 10:50:00,241.74,242.55,241.71,242.52,7718.0,229.8336,230.6037,229.8051,230.5752,7718.0
2019-07-30 11:00:00,242.47,242.67,242.28,242.47,6648.0,230.5277,230.7178,230.347,230.5277,6648.0
2019-07-30 11:10:00,242.42,242.46,241.94,242.02,6641.0,230.4801,230.5182,230.0238,230.0998,6641.0
2019-07-30 11:20:00,241.95,242.16,241.9,242.05,6183.0,230.0333,230.2329,229.9857,230.1283,6183.0
2019-07-30 11:30:00,242.08,242.25,242.0,242.2,9446.0,230.1569,230.3185,230.0808,230.271,9446.0
2019-07-30 11:40:00,242.15,242.15,241.7,241.71,4423.0,230.2234,230.2234,229.7956,229.8051,4423.0
2019-07-30 11:50:00,241.67,241.67,241.32,241.39,6957.0,229.7671,229.7671,229.4343,229.5009,6957.0
2019-07-30 12:00:00,241.39,241.95,241.34,241.84,10049.0,229.5009,230.0333,229.4533,229.9287,10049.0
2019-07-30 12:10:00,241.84,241.85,241.7,241.79,6671.0,229.9287,229.9382,229.7956,229.8812,6671.0
2019-07-30 12:20:00,241.75,241.75,241.6,241.66,6096.0,229.8431,229.8431,229.7005,229.7576,6096.0
2019-07-30 12:30:00,241.71,241.84,241.66,241.78,8118.0,229.8051,229.9287,229.7576,229.8716,8118.0
2019-07-30 12:40:00,241.79,241.8,241.61,241.68,5223.0,229.8812,229.8907,229.71,229.7766,5223.0
2019-07-30 12:50:00,241.74,241.74,241.34,241.44,6726.0,229.8336,229.8336,229.4533,229.5484,6726.0
2019-07-30 13:00:00,241.47,241.53,241.28,241.37,11639.0,229.5769,229.634,229.3963,229.4818,11639.0
2019-07-30 13:10:00,241.42,241.62,241.41,241.57,4739.0,229.5294,229.7195,229.5199,229.672,4739.0
2019-07-30 13:20:00,241.6,241.83,241.6,241.82,7061.0,229.7005,229.9192,229.7005,229.9097,7061.0
2019-07-30 13:30:00,241.79,241.82,241.5,241.58,8854.0,229.8812,229.9097,229.6054,229.6815,8854.0
2019-07-30 13:40:00,241.67,242.07,241.67,242.07,17698.0,229.7671,230.1474,229.7671,230.1474,17698.0
2019-07-30 13:50:00,242.1,242.11,241.75,241.91,11681.0,230.1759,230.1854,229.8431,229.9952,11681.0
2019-07-30 14:00:00,241.93,242.27,241.92,242.04,11449.0,230.0143,230.3375,230.0048,230.1188,11449.0
2019-07-30 14:10:00,242.08,242.25,241.92,242.23,9956.0,230.1569,230.3185,230.0048,230.2995,9956.0
2019-07-30 14:20:00,242.23,242.32,242.08,242.26,9342.0,230.2995,230.385,230.1569,230.328,9342.0
2019-07-30 14:30:00,242.33,242.36,242.05,242.08,9393.0,230.3946,230.4231,230.1283,230.1569,9393.0
2019-07-30 14:40:00,242.06,242.07,241.84,241.89,9304.0,230.1379,230.1474,229.9287,229.9762,9304.0
2019-07-30 14:50:00,241.88,241.95,241.83,241.89,8107.0,229.9667,230.0333,229.9192,229.9762,8107.0
2019-07-30 15:00:00,241.89,242.07,241.46,241.47,15180.0,229.9762,230.1474,229.5674,229.5769,15180.0
2019-07-30 15:10:00,241.48,241.62,241.27,241.32,16499.0,229.5864,229.7195,229.3868,229.4343,16499.0
2019-07-30 15:20:00,241.33,241.43,241.14,241.26,18783.0,229.4438,229.5389,229.2632,229.3773,18783.0
2019-07-30 15:30:00,241.24,241.42,241.21,241.42,21263.0,229.3582,229.5294,229.3297,229.5294,21263.0
2019-07-30 15:40:00,241.44,241.49,241.23,241.4,28947.0,229.5484,229.5959,229.3487,229.5104,28947.0
2019-07-30 15:50:00,241.4,242.11,241.38,241.93,134256.0,229.5104,230.1854,229.4913,230.0143,134256.0
2019-07-31 09:30:00,242.55,243.44,242.05,243.44,36948.0,230.6037,231.4499,230.1283,231.4499,36948.0
2019-07-31 09:40:00,243.44,243.76,242.69,243.41,42218.0,231.4499,231.7541,230.7368,231.4214,42218.0
2019-07-31 09:50:00,243.49,244.02,243.05,244.01,26869.0,231.4974,232.0013,231.0791,231.9918,26869.0
2019-07-31 10:00:00,244.02,244.02,242.75,243.28,37477.0,232.0013,232.0013,230.7939,231.2978,37477.0
2019-07-31 10:10:00,243.29,243.61,243.12,243.49,25434.0,231.3073,231.6115,231.1456,231.4974,25434.0
2019-07-31 10:20:00,243.53,243.85,243.34,243.43,16856.0,231.5355,231.8397,231.3548,231.4404,16856.0
2019-07-31 10:30:00,243.31,243.92,243.1,243.52,13449.0,231.3263,231.9062,231.1266,231.5259,13449.0
2019-07-31 10:40:00,243.49,243.55,243.28,243.45,22067.0,231.4974,231.5545,231.2978,231.4594,22067.0
2019-07-31 10:50:00,243.39,244.13,243.32,244.07,9715.0,231.4023,232.1059,231.3358,232.0489,9715.0
2019-07-31 11:00:00,244.0,244.44,244.0,244.36,11734.0,231.9823,232.4006,231.9823,232.3246,11734.0
2019-07-31 11:10:00,244.33,244.52,243.76,243.92,14730.0,232.2961,232.4767,231.7541,231.9062,14730.0
2019-07-31 11:20:00,243.92,244.53,243.82,244.53,14431.0,231.9062,232.4862,231.8112,232.4862,14431.0
2019-07-31 11:30:00,244.53,245.41,244.45,245.41,35370.0,232.4862,233.3229,232.4101,233.3229,35370.0
2019-07-31 11:40:00,245.46,246.03,245.34,246.03,21850.0,233.3704,233.9123,233.2563,233.9123,21850.0
2019-07-31 11:50:00,246.01,247.19,245.87,247.19,27378.0,233.8933,235.0152,233.7602,235.0152,27378.0
2019-07-31 12:00:00,247.12,247.85,246.89,247.79,86089.0,234.9486,235.6427,234.73,235.5856,86089.0
2019-07-31 12:10:00,247.84,248.14,247.64,248.14,35988.0,235.6332,235.9184,235.443,235.9184,35988.0
2019-07-31 12:20:00,248.04,248.53,247.63,247.89,75514.0,235.8233,236.2892,235.4335,235.6807,75514.0
2019-07-31 12:30:00,247.89,248.48,247.56,247.92,55789.0,235.6807,236.2417,235.367,235.7092,55789.0
2019-07-31 12:40:00,247.84,248.21,247.77,248.03,28753.0,235.6332,235.9849,235.5666,235.8138,28753.0
2019-07-31 12:50:00,247.98,248.13,247.75,247.95,16018.0,235.7663,235.9089,235.5476,235.7378,16018.0
2019-07-31 13:00:00,248.0,248.71,247.95,248.29,36600.0,235.7853,236.4603,235.7378,236.061,36600.0
2019-07-31 13:10:00,248.31,248.47,248.04,248.05,18204.0,236.08,236.2321,235.8233,235.8328,18204.0
2019-07-31 13:20:00,248.07,248.14,247.51,247.7,31912.0,235.8518,235.9184,235.3194,235.5001,31912.0
2019-07-31 13:30:00,247.64,248.04,247.64,247.97,31384.0,235.443,235.8233,235.443,235.7568,31384.0
2019-07-31 13:40:00,247.97,248.26,247.73,248.26,43719.0,235.7568,236.0325,235.5286,236.0325,43719.0
2019-07-31 13:50:00,248.23,248.3,247.83,248.16,32671.0,236.004,236.0705,235.6237,235.9374,32671.0
2019-07-31 14:00:00,247.8,248.36,247.18,248.06,26144.0,235.5951,236.1276,235.0057,235.8423,26144.0
2019-07-31 14:10:00,248.15,248.15,247.8,248.0,20088.0,235.9279,235.9279,235.5951,235.7853,20088.0
2019-07-31 14:20:00,247.95,248.09,247.08,247.68,31972.0,235.7378,235.8709,234.9106,235.4811,31972.0
2019-07-31 14:30:00,247.68,247.86,246.65,246.73,13180.0,235.4811,235.6522,234.5018,234.5778,13180.0
2019-07-31 14:40:00,246.66,246.88,245.74,245.79,38313.0,234.5113,234.7205,233.6366,233.6841,38313.0
2019-07-31 14:50:00,245.76,246.94,244.34,246.46,59683.0,233.6556,234.7775,232.3056,234.3211,59683.0
2019-07-31 15:00:00,246.42,247.11,245.64,246.75,25034.0,234.2831,234.9391,233.5415,234.5969,25034.0
2019-07-31 15:10:00,246.66,246.77,246.0,246.32,31348.0,234.5113,234.6159,233.8838,234.188,31348.0
2019-07-31 15:20:00,246.3,246.48,245.65,245.85,60168.0,234.169,234.3402,233.551,233.7412,60168.0
2019-07-31 15:30:00,245.77,245.84,245.31,245.75,60045.0,233.6651,233.7317,233.2278,233.6461,60045.0
2019-07-31 15:40:00,245.79,245.95,245.51,245.79,56502.0,233.6841,233.8363,233.4179,233.6841,56502.0
2019-07-31 15:50:00,245.7,245.91,244.65,244.76,126889.0,233.5986,233.7982,232.6003,232.7049,126889.0
2019-08-01 09:30:00,252.66,260.64,252.21,259.88,129733.0,240.2158,247.8027,239.7879,247.0802,129733.0
2019-08-01 09:40:00,259.13,260.14,257.78,258.91,59441.0,246.3671,247.3274,245.0836,246.1579,59441.0
2019-08-01 09:50:00,258.96,260.0,258.24,259.2,51272.0,246.2055,247.1943,245.5209,246.4337,51272.0
2019-08-01 10:00:00,259.15,260.47,258.75,260.47,51272.0,246.3861,247.6411,246.0058,247.6411,51272.0
2019-08-01 10:10:00,260.33,261.28,260.18,261.12,20972.0,247.508,248.4112,247.3654,248.2591,20972.0
2019-08-01 10:20:00,261.05,261.28,259.34,260.35,22516.0,248.1925,248.4112,246.5668,247.527,22516.0
2019-08-01 10:30:00,260.25,261.48,260.25,260.89,24862.0,247.4319,248.6014,247.4319,248.0404,24862.0
2019-08-01 10:40:00,261.1,262.05,261.1,261.13,33778.0,248.2401,249.1433,248.2401,248.2686,33778.0
2019-08-01 10:50:00,261.22,261.44,260.39,261.16,28869.0,248.3542,248.5633,247.565,248.2971,28869.0
2019-08-01 11:00:00,261.24,262.69,261.23,262.18,27096.0,248.3732,249.7518,248.3637,249.2669,27096.0
2019-08-01 11:10:00,262.06,262.46,261.9,262.14,19537.0,249.1528,249.5331,249.0007,249.2289,19537.0
2019-08-01 11:20:00,262.22,262.83,262.01,262.41,32559.0,249.3049,249.8849,249.1053,249.4856,32559.0
2019-08-01 11:30:00,262.44,262.51,261.09,261.09,30434.0,249.5141,249.5806,248.2306,248.2306,30434.0
2019-08-01 11:40:00,261.1,261.1,260.65,260.65,17390.0,248.2401,248.2401,247.8122,247.8122,17390.0
2019-08-01 11:50:00,260.65,260.73,259.55,260.31,26584.0,247.8122,247.8883,246.7664,247.489,26584.0
2019-08-01 12:00:00,260.31,260.5,260.05,260.2,28544.0,247.489,247.6696,247.2418,247.3844,28544.0
2019-08-01 12:10:00,260.23,260.39,259.96,260.02,18184.0,247.4129,247.565,247.1562,247.2133,18184.0
2019-08-01 12:20:00,260.02,260.1,259.85,259.93,16284.0,247.2133,247.2893,247.0516,247.1277,16284.0
2019-08-01 12:30:00,259.99,260.12,259.75,259.88,22996.0,247.1848,247.3083,246.9566,247.0802,22996.0
2019-08-01 12:40:00,259.86,260.5,259.78,259.97,24240.0,247.0612,247.6696,246.9851,247.1657,24240.0
2019-08-01 12:50:00,260.06,260.28,259.93,260.01,11706.0,247.2513,247.4605,247.1277,247.2038,11706.0
2019-08-01 13:00:00,259.96,260.02,259.37,259.51,55340.0,247.1562,247.2133,246.5953,246.7284,55340.0
2019-08-01 13:10:00,259.53,260.79,259.52,260.59,27177.0,246.7474,247.9453,246.7379,247.7552,27177.0
2019-08-01 13:20:00,260.46,260.57,257.61,257.95,25819.0,247.6316,247.7362,244.922,245.2452,25819.0
2019-08-01 13:30:00,257.79,258.88,257.62,257.67,31776.0,245.0931,246.1294,244.9315,244.979,31776.0
2019-08-01 13:40:00,257.63,257.87,256.61,256.87,22765.0,244.941,245.1692,243.9712,244.2184,22765.0
2019-08-01 13:50:00,256.96,257.26,255.56,256.54,41171.0,244.304,244.5892,242.9729,243.9047,41171.0
2019-08-01 14:00:00,256.58,256.93,256.08,256.66,27582.0,243.9427,244.2755,243.4673,244.0188,27582.0
2019-08-01 14:10:00,256.48,257.37,255.93,257.22,23427.0,243.8476,244.6938,243.3247,244.5512,23427.0
2019-08-01 14:20:00,257.29,257.35,255.83,256.46,18825.0,244.6177,244.6748,243.2296,243.8286,18825.0
2019-08-01 14:30:00,256.61,257.09,256.41,256.53,24331.0,243.9712,244.4276,243.7811,243.8952,24331.0
2019-08-01 14:40:00,256.59,257.31,256.2,257.31,22901.0,243.9522,244.6367,243.5814,244.6367,22901.0
2019-08-01 14:50:00,257.4,257.83,257.03,257.07,20031.0,244.7223,245.1311,244.3705,244.4086,20031.0
2019-08-01 15:00:00,256.89,257.29,256.39,256.91,28564.0,244.2374,244.6177,243.7621,244.2564,28564.0
2019-08-01 15:10:00,256.93,257.45,256.6,257.39,33747.0,244.2755,244.7699,243.9617,244.7128,33747.0
2019-08-01 15:20:00,257.39,257.92,257.34,257.38,25088.0,244.7128,245.2167,244.6653,244.7033,25088.0
2019-08-01 15:30:00,257.34,257.53,256.38,257.3,37763.0,244.6653,244.8459,243.7526,244.6272,37763.0
2019-08-01 15:40:00,257.34,257.74,257.03,257.55,78114.0,244.6653,245.0456,244.3705,244.8649,78114.0
2019-08-01 15:50:00,257.5,258.13,256.88,257.34,240009.0,244.8174,245.4164,244.2279,244.6653,240009.0
2019-08-02 09:30:00,256.95,258.13,255.42,257.14,56838.0,244.2945,245.4164,242.8398,244.4751,56838.0
2019-08-02 09:40:00,257.22,257.27,255.83,256.0,26900.0,244.5512,244.5987,243.2296,243.3913,26900.0
2019-08-02 09:50:00,256.13,257.07,255.91,256.64,24175.0,243.5149,244.4086,243.3057,243.9997,24175.0
2019-08-02 10:00:00,256.61,257.3,256.11,256.2,23302.0,243.9712,244.6272,243.4959,243.5814,23302.0
2019-08-02 10:10:00,256.06,256.31,255.29,255.37,49986.0,243.4483,243.686,242.7162,242.7923,49986.0
2019-08-02 10:20:00,255.35,256.08,255.03,255.91,31715.0,242.7733,243.4673,242.469,243.3057,31715.0
2019-08-02 10:30:00,255.91,255.91,254.47,254.64,21885.0,243.3057,243.3057,241.9366,242.0983,21885.0
2019-08-02 10:40:00,254.77,255.09,254.45,255.0,46775.0,242.2219,242.5261,241.9176,242.4405,46775.0
2019-08-02 10:50:00,254.81,255.02,253.75,254.0,50201.0,242.2599,242.4595,241.2521,241.4898,50201.0
2019-08-02 11:00:00,254.06,254.2,253.57,253.8,16200.0,241.5468,241.6799,241.081,241.2996,16200.0
2019-08-02 11:10:00,253.81,254.43,253.81,254.12,21894.0,241.3091,241.8986,241.3091,241.6039,21894.0
2019-08-02 11:20:00,254.02,254.1,253.79,253.81,8636.0,241.5088,241.5849,241.2901,241.3091,8636.0
2019-08-02 11:30:00,254.0,255.04,253.99,254.44,21864.0,241.4898,242.4786,241.4803,241.9081,21864.0
2019-08-02 11:40:00,254.45,255.02,254.38,254.89,8761.0,241.9176,242.4595,241.8511,242.3359,8761.0
2019-08-02 11:50:00,255.0,255.49,254.48,255.49,16394.0,242.4405,242.9064,241.9461,242.9064,16394.0
2019-08-02 12:00:00,255.59,256.04,255.2,255.33,20721.0,243.0015,243.4293,242.6307,242.7543,20721.0
2019-08-02 12:10:00,255.36,256.22,255.32,256.19,12962.0,242.7828,243.6004,242.7448,243.5719,12962.0
2019-08-02 12:20:00,256.16,256.7,255.76,256.66,14540.0,243.5434,244.0568,243.1631,244.0188,14540.0
2019-08-02 12:30:00,256.72,256.74,256.15,256.32,9556.0,244.0758,244.0948,243.5339,243.6955,9556.0
2019-08-02 12:40:00,256.09,256.4,255.73,255.84,7310.0,243.4768,243.7716,243.1346,243.2392,7310.0
2019-08-02 12:50:00,255.77,256.0,255.23,255.36,13777.0,243.1726,243.3913,242.6592,242.7828,13777.0
2019-08-02 13:00:00,255.44,255.44,254.37,254.47,10608.0,242.8589,242.8589,241.8416,241.9366,10608.0
2019-08-02 13:10:00,254.55,254.55,254.03,254.31,5824.0,242.0127,242.0127,241.5183,241.7845,5824.0
2019-08-02 13:20:00,254.35,254.35,253.72,253.88,11285.0,241.8225,241.8225,241.2236,241.3757,11285.0
2019-08-02 13:30:00,253.87,253.87,253.05,253.21,15530.0,241.3662,241.3662,240.5866,240.7387,15530.0
2019-08-02 13:40:00,253.2,253.45,252.84,252.84,18066.0,240.7292,240.9669,240.3869,240.3869,18066.0
2019-08-02 13:50:00,252.77,253.34,252.68,253.24,13724.0,240.3204,240.8623,240.2348,240.7672,13724.0
2019-08-02 14:00:00,253.17,253.78,252.69,253.48,15299.0,240.7007,241.2806,240.2443,240.9954,15299.0
2019-08-02 14:10:00,253.51,254.51,253.51,253.87,11103.0,241.0239,241.9747,241.0239,241.3662,11103.0
2019-08-02 14:20:00,253.87,254.79,253.87,254.23,5170.0,241.3662,242.2409,241.3662,241.7084,5170.0
2019-08-02 14:30:00,254.14,254.15,253.73,254.12,18454.0,241.6229,241.6324,241.2331,241.6039,18454.0
2019-08-02 14:40:00,254.09,254.57,253.98,254.11,12271.0,241.5753,242.0317,241.4708,241.5944,12271.0
2019-08-02 14:50:00,254.03,254.39,253.65,254.33,11300.0,241.5183,241.8606,241.157,241.8035,11300.0
2019-08-02 15:00:00,254.26,254.31,253.72,253.72,16473.0,241.737,241.7845,241.2236,241.2236,16473.0
2019-08-02 15:10:00,253.71,253.8,253.28,253.74,17709.0,241.2141,241.2996,240.8052,241.2426,17709.0
2019-08-02 15:20:00,253.86,254.83,253.86,254.53,31336.0,241.3567,242.2789,241.3567,241.9937,31336.0
2019-08-02 15:30:00,254.56,255.48,254.29,254.94,22994.0,242.0222,242.8969,241.7655,242.3835,22994.0
2019-08-02 15:40:00,254.91,255.4,254.42,254.44,35173.0,242.355,242.8208,241.8891,241.9081,35173.0
2019-08-02 15:50:00,254.41,254.46,253.71,253.95,88071.0,241.8796,241.9271,241.2141,241.4422,88071.0
2019-08-05 09:30:00,251.37,251.37,248.91,250.49,37432.0,238.9893,238.9893,236.6505,238.1527,37432.0
2019-08-05 09:40:00,250.36,250.53,248.13,248.29,25996.0,238.0291,238.1907,235.9089,236.061,25996.0
2019-08-05 09:50:00,248.3,249.02,247.91,248.71,17231.0,236.0705,236.7551,235.6997,236.4603,17231.0
2019-08-05 10:00:00,248.57,249.08,247.77,248.12,15031.0,236.3272,236.8121,235.5666,235.8994,15031.0
2019-08-05 10:10:00,248.14,248.61,247.54,247.79,16579.0,235.9184,236.3652,235.3479,235.5856,16579.0
2019-08-05 10:20:00,247.8,248.17,247.41,247.98,8118.0,235.5951,235.9469,235.2244,235.7663,8118.0
2019-08-05 10:30:00,247.88,248.31,247.63,247.86,13445.0,235.6712,236.08,235.4335,235.6522,13445.0
2019-08-05 10:40:00,247.83,248.06,247.27,247.61,19026.0,235.6237,235.8423,235.0912,235.4145,19026.0
2019-08-05 10:50:00,247.46,248.58,247.43,248.48,23095.0,235.2719,236.3367,235.2434,236.2417,23095.0
2019-08-05 11:00:00,248.37,248.65,248.22,248.59,24570.0,236.1371,236.4033,235.9945,236.3462,24570.0
2019-08-05 11:10:00,248.65,249.06,248.46,248.71,15552.0,236.4033,236.7931,236.2226,236.4603,15552.0
2019-08-05 11:20:00,248.81,248.95,248.11,248.24,33307.0,236.5554,236.6885,235.8899,236.0135,33307.0
2019-08-05 11:30:00,248.06,248.12,247.31,247.4,22714.0,235.8423,235.8994,235.1293,235.2148,22714.0
2019-08-05 11:40:00,247.39,247.46,246.88,247.21,25204.0,235.2053,235.2719,234.7205,235.0342,25204.0
2019-08-05 11:50:00,247.2,247.25,245.7,245.73,72907.0,235.0247,235.0722,233.5986,233.6271,72907.0
2019-08-05 12:00:00,245.76,245.76,244.71,244.88,22231.0,233.6556,233.6556,232.6573,232.819,22231.0
2019-08-05 12:10:00,244.82,244.91,244.14,244.3,23385.0,232.7619,232.8475,232.1154,232.2675,23385.0
2019-08-05 12:20:00,244.3,245.99,244.22,245.45,19367.0,232.2675,233.8743,232.1915,233.3609,19367.0
2019-08-05 12:30:00,245.4,245.54,244.97,245.22,10152.0,233.3134,233.4465,232.9045,233.1422,10152.0
2019-08-05 12:40:00,245.17,245.17,244.29,244.32,7801.0,233.0947,233.0947,232.258,232.2865,7801.0
2019-08-05 12:50:00,244.42,244.79,243.93,244.2,12645.0,232.3816,232.7334,231.9158,232.1725,12645.0
2019-08-05 13:00:00,244.12,245.28,243.91,245.22,10512.0,232.0964,233.1993,231.8967,233.1422,10512.0
2019-08-05 13:10:00,245.66,245.97,245.19,245.97,71063.0,233.5605,233.8553,233.1137,233.8553,71063.0
2019-08-05 13:20:00,245.92,246.0,245.19,245.42,9956.0,233.8077,233.8838,233.1137,233.3324,9956.0
2019-08-05 13:30:00,245.39,245.95,244.95,245.78,16120.0,233.3038,233.8363,232.8855,233.6746,16120.0
2019-08-05 13:40:00,245.86,245.86,244.41,244.5,27474.0,233.7507,233.7507,232.3721,232.4577,27474.0
2019-08-05 13:50:00,244.57,244.57,244.07,244.22,16835.0,232.5242,232.5242,232.0489,232.1915,16835.0
2019-08-05 14:00:00,244.15,244.51,243.98,244.44,13802.0,232.1249,232.4672,231.9633,232.4006,13802.0
2019-08-05 14:10:00,244.42,244.65,244.16,244.21,21611.0,232.3816,232.6003,232.1344,232.182,21611.0
2019-08-05 14:20:00,244.3,244.38,243.48,243.63,10596.0,232.2675,232.3436,231.4879,231.6305,10596.0
2019-08-05 14:30:00,243.57,244.09,243.19,243.71,17068.0,231.5735,232.0679,231.2122,231.7066,17068.0
2019-08-05 14:40:00,243.65,243.88,243.09,243.32,16297.0,231.6495,231.8682,231.1171,231.3358,16297.0
2019-08-05 14:50:00,243.24,243.6,242.5,242.97,24985.0,231.2597,231.602,230.5562,231.003,24985.0
2019-08-05 15:00:00,243.05,243.33,242.24,242.47,43034.0,231.0791,231.3453,230.309,230.5277,43034.0
2019-08-05 15:10:00,242.59,244.2,242.47,244.14,17212.0,230.6418,232.1725,230.5277,232.1154,17212.0
2019-08-05 15:20:00,244.07,244.56,243.6,243.6,27466.0,232.0489,232.5147,231.602,231.602,27466.0
2019-08-05 15:30:00,243.5,245.48,243.21,245.48,53221.0,231.5069,233.3894,231.2312,233.3894,53221.0
2019-08-05 15:40:00,245.47,246.06,245.12,245.28,87945.0,233.3799,233.9408,233.0471,233.1993,87945.0
2019-08-05 15:50:00,245.09,245.09,244.05,244.19,148788.0,233.0186,233.0186,232.0298,232.1629,148788.0
2019-08-06 09:30:00,245.34,246.22,245.22,246.03,84497.0,233.2563,234.093,233.1422,233.9123,84497.0
2019-08-06 09:40:00,245.97,246.34,244.7,244.75,30856.0,233.8553,234.2071,232.6478,232.6954,30856.0
2019-08-06 09:50:00,244.86,245.67,244.06,245.49,24118.0,232.7999,233.5701,232.0393,233.3989,24118.0
2019-08-06 10:00:00,245.4,247.05,245.4,245.75,42464.0,233.3134,234.8821,233.3134,233.6461,42464.0
2019-08-06 10:10:00,245.92,246.0,243.71,243.71,35400.0,233.8077,233.8838,231.7066,231.7066,35400.0
2019-08-06 10:20:00,244.01,244.84,244.01,244.23,36501.0,231.9918,232.7809,231.9918,232.201,36501.0
2019-08-06 10:30:00,244.21,245.13,244.18,245.07,38573.0,232.182,233.0566,232.1534,232.9996,38573.0
2019-08-06 10:40:00,245.0,245.17,244.18,244.25,24024.0,232.9331,233.0947,232.1534,232.22,24024.0
2019-08-06 10:50:00,244.18,244.55,244.02,244.34,14460.0,232.1534,232.5052,232.0013,232.3056,14460.0
2019-08-06 11:00:00,244.41,244.55,243.91,244.2,24589.0,232.3721,232.5052,231.8967,232.1725,24589.0
2019-08-06 11:10:00,244.23,244.23,243.55,243.89,12091.0,232.201,232.201,231.5545,231.8777,12091.0
2019-08-06 11:20:00,243.97,244.66,243.97,244.47,25401.0,231.9538,232.6098,231.9538,232.4292,25401.0
2019-08-06 11:30:00,244.51,244.65,243.94,244.2,12987.0,232.4672,232.6003,231.9253,232.1725,12987.0
2019-08-06 11:40:00,244.2,244.57,244.09,244.48,35689.0,232.1725,232.5242,232.0679,232.4387,35689.0
2019-08-06 11:50:00,244.69,245.0,244.36,244.67,38966.0,232.6383,232.9331,232.3246,232.6193,38966.0
2019-08-06 12:00:00,244.58,244.78,243.55,243.71,77948.0,232.5337,232.7239,231.5545,231.7066,77948.0
2019-08-06 12:10:00,243.71,243.71,242.88,242.97,81337.0,231.7066,231.7066,230.9175,231.003,81337.0
2019-08-06 12:20:00,243.0,243.07,242.81,243.0,20084.0,231.0316,231.0981,230.8509,231.0316,20084.0
2019-08-06 12:30:00,242.99,243.03,242.79,242.99,27775.0,231.022,231.0601,230.8319,231.022,27775.0
2019-08-06 12:40:00,242.91,243.05,242.57,242.71,27589.0,230.946,231.0791,230.6227,230.7558,27589.0
2019-08-06 12:50:00,242.76,243.07,242.53,243.03,22920.0,230.8034,231.0981,230.5847,231.0601,22920.0
2019-08-06 13:00:00,243.02,244.1,242.87,243.92,113309.0,231.0506,232.0774,230.908,231.9062,113309.0
2019-08-06 13:10:00,243.87,244.2,243.76,243.87,26893.0,231.8587,232.1725,231.7541,231.8587,26893.0
2019-08-06 13:20:00,243.99,244.2,243.9,243.99,64476.0,231.9728,232.1725,231.8872,231.9728,64476.0
2019-08-06 13:30:00,244.02,244.92,243.97,244.73,30924.0,232.0013,232.857,231.9538,232.6763,30924.0
2019-08-06 13:40:00,244.68,244.69,244.12,244.23,28652.0,232.6288,232.6383,232.0964,232.201,28652.0
2019-08-06 13:50:00,244.25,244.35,244.11,244.26,17180.0,232.22,232.3151,232.0869,232.2295,17180.0
2019-08-06 14:00:00,244.24,244.36,243.94,244.11,12955.0,232.2105,232.3246,231.9253,232.0869,12955.0
2019-08-06 14:10:00,244.16,245.08,244.14,244.74,26872.0,232.1344,233.0091,232.1154,232.6859,26872.0
2019-08-06 14:20:00,244.7,245.34,244.48,245.14,56731.0,232.6478,233.2563,232.4387,233.0662,56731.0
2019-08-06 14:30:00,245.19,245.31,244.8,244.84,24941.0,233.1137,233.2278,232.7429,232.7809,24941.0
2019-08-06 14:40:00,244.63,244.74,244.29,244.46,44588.0,232.5813,232.6859,232.258,232.4196,44588.0
2019-08-06 14:50:00,244.36,244.46,244.03,244.35,28494.0,232.3246,232.4196,232.0108,232.3151,28494.0
2019-08-06 15:00:00,244.34,244.9,244.34,244.46,27386.0,232.3056,232.838,232.3056,232.4196,27386.0
2019-08-06 15:10:00,244.35,244.95,244.3,244.87,47558.0,232.3151,232.8855,232.2675,232.8095,47558.0
2019-08-06 15:20:00,245.01,245.07,244.58,244.8,37673.0,232.9426,232.9996,232.5337,232.7429,37673.0
2019-08-06 15:30:00,244.76,244.76,244.02,244.53,117515.0,232.7049,232.7049,232.0013,232.4862,117515.0
2019-08-06 15:40:00,244.5,245.1,244.47,245.01,74075.0,232.4577,233.0281,232.4292,232.9426,74075.0
2019-08-06 15:50:00,245.04,245.98,245.0,245.81,150858.0,232.9711,233.8648,232.9331,233.7032,150858.0
2019-08-07 09:30:00,244.0,245.12,242.47,244.88,37229.0,231.9823,233.0471,230.5277,232.819,37229.0
2019-08-07 09:40:00,244.84,244.84,241.85,242.45,27852.0,232.7809,232.7809,229.9382,230.5086,27852.0
2019-08-07 09:50:00,242.49,243.95,242.3,243.46,50095.0,230.5467,231.9348,230.366,231.4689,50095.0
2019-08-07 10:00:00,243.42,243.69,242.39,243.28,24973.0,231.4309,231.6876,230.4516,231.2978,24973.0
2019-08-07 10:10:00,243.34,244.11,243.17,243.59,28857.0,231.3548,232.0869,231.1932,231.5925,28857.0
2019-08-07 10:20:00,243.64,243.75,243.08,243.39,17586.0,231.64,231.7446,231.1076,231.4023,17586.0
2019-08-07 10:30:00,243.65,245.22,243.6,245.15,23125.0,231.6495,233.1422,231.602,233.0757,23125.0
2019-08-07 10:40:00,245.0,245.04,244.26,244.84,10169.0,232.9331,232.9711,232.2295,232.7809,10169.0
2019-08-07 10:50:00,245.33,246.06,245.21,245.67,12213.0,233.2468,233.9408,233.1327,233.5701,12213.0
2019-08-07 11:00:00,245.59,245.7,244.65,245.13,21115.0,233.494,233.5986,232.6003,233.0566,21115.0
2019-08-07 11:10:00,245.11,246.01,245.02,245.41,15000.0,233.0376,233.8933,232.9521,233.3229,15000.0
2019-08-07 11:20:00,245.43,245.67,244.69,245.23,12703.0,233.3419,233.5701,232.6383,233.1517,12703.0
2019-08-07 11:30:00,245.15,245.85,244.86,245.85,8891.0,233.0757,233.7412,232.7999,233.7412,8891.0
2019-08-07 11:40:00,245.75,245.91,245.24,245.44,10200.0,233.6461,233.7982,233.1612,233.3514,10200.0
2019-08-07 11:50:00,245.34,245.98,245.24,245.46,9256.0,233.2563,233.8648,233.1612,233.3704,9256.0
2019-08-07 12:00:00,245.46,245.69,245.11,245.19,7007.0,233.3704,233.5891,233.0376,233.1137,7007.0
2019-08-07 12:10:00,245.34,246.01,245.29,245.68,10200.0,233.2563,233.8933,233.2088,233.5796,10200.0
2019-08-07 12:20:00,245.62,245.62,244.89,245.08,17640.0,233.5225,233.5225,232.8285,233.0091,17640.0
2019-08-07 12:30:00,245.11,245.76,245.0,245.5,34805.0,233.0376,233.6556,232.9331,233.4084,34805.0
2019-08-07 12:40:00,245.59,245.89,245.37,245.44,22472.0,233.494,233.7792,233.2848,233.3514,22472.0
2019-08-07 12:50:00,245.52,245.82,244.68,245.76,36072.0,233.4274,233.7127,232.6288,233.6556,36072.0
2019-08-07 13:00:00,245.78,246.02,245.54,245.95,31805.0,233.6746,233.9028,233.4465,233.8363,31805.0
2019-08-07 13:10:00,245.92,245.99,245.52,245.92,10295.0,233.8077,233.8743,233.4274,233.8077,10295.0
2019-08-07 13:20:00,245.85,246.06,245.65,245.85,14636.0,233.7412,233.9408,233.551,233.7412,14636.0
2019-08-07 13:30:00,245.87,246.74,245.87,246.74,22589.0,233.7602,234.5874,233.7602,234.5874,22589.0
2019-08-07 13:40:00,246.82,247.5,246.69,247.49,6362.0,234.6634,235.3099,234.5398,235.3004,6362.0
2019-08-07 13:50:00,247.53,247.59,247.07,247.14,8713.0,235.3384,235.3955,234.9011,234.9677,8713.0
2019-08-07 14:00:00,247.23,247.77,247.18,247.68,15613.0,235.0532,235.5666,235.0057,235.4811,15613.0
2019-08-07 14:10:00,247.75,247.78,246.85,246.98,14517.0,235.5476,235.5761,234.6919,234.8155,14517.0
2019-08-07 14:20:00,246.95,247.75,246.83,247.66,7143.0,234.787,235.5476,234.6729,235.462,7143.0
2019-08-07 14:30:00,247.59,247.88,247.5,247.54,10348.0,235.3955,235.6712,235.3099,235.3479,10348.0
2019-08-07 14:40:00,247.53,248.76,247.48,248.4,16651.0,235.3384,236.5079,235.2909,236.1656,16651.0
2019-08-07 14:50:00,248.52,249.35,248.41,249.21,14507.0,236.2797,237.0688,236.1751,236.9357,14507.0
2019-08-07 15:00:00,249.31,249.38,248.62,248.71,24840.0,237.0308,237.0973,236.3748,236.4603,24840.0
2019-08-07 15:10:00,248.62,249.39,248.62,249.31,26022.0,236.3748,237.1068,236.3748,237.0308,26022.0
2019-08-07 15:20:00,249.44,250.09,249.37,250.03,20187.0,237.1544,237.7724,237.0878,237.7153,20187.0
2019-08-07 15:30:00,250.06,250.34,249.76,249.94,44556.0,237.7438,238.01,237.4586,237.6297,44556.0
2019-08-07 15:40:00,249.89,249.95,249.01,249.03,53712.0,237.5822,237.6392,236.7455,236.7646,53712.0
2019-08-07 15:50:00,248.97,249.09,248.49,248.74,111869.0,236.7075,236.8216,236.2512,236.4888,111869.0
2019-08-08 09:30:00,251.75,252.69,251.15,251.86,71674.0,239.3506,240.2443,238.7801,239.4552,71674.0
2019-08-08 09:40:00,251.8,252.22,251.41,251.93,12572.0,239.3981,239.7974,239.0273,239.5217,12572.0
2019-08-08 09:50:00,251.94,252.9,251.45,252.87,7956.0,239.5312,240.444,239.0654,240.4154,7956.0
2019-08-08 10:00:00,252.99,253.63,252.37,253.63,19032.0,240.5295,241.138,239.9401,241.138,19032.0
2019-08-08 10:10:00,253.76,253.89,253.13,253.27,12583.0,241.2616,241.3852,240.6626,240.7957,12583.0
2019-08-08 10:20:00,253.21,253.56,253.08,253.11,7596.0,240.7387,241.0714,240.6151,240.6436,7596.0
2019-08-08 10:30:00,253.19,253.19,252.41,252.76,10640.0,240.7197,240.7197,239.9781,240.3108,10640.0
2019-08-08 10:40:00,252.62,253.09,252.49,252.73,7865.0,240.1777,240.6246,240.0541,240.2823,7865.0
2019-08-08 10:50:00,252.79,253.14,252.69,253.01,11982.0,240.3394,240.6721,240.2443,240.5485,11982.0
2019-08-08 11:00:00,253.13,253.13,252.33,252.34,9734.0,240.6626,240.6626,239.902,239.9115,9734.0
2019-08-08 11:10:00,252.3,253.37,252.3,253.35,8694.0,239.8735,240.8908,239.8735,240.8718,8694.0
2019-08-08 11:20:00,253.33,254.29,253.32,254.28,15154.0,240.8528,241.7655,240.8433,241.756,15154.0
2019-08-08 11:30:00,254.36,255.22,254.36,255.0,35301.0,241.832,242.6497,241.832,242.4405,35301.0
2019-08-08 11:40:00,255.12,255.99,255.12,255.64,28805.0,242.5546,243.3818,242.5546,243.049,28805.0
2019-08-08 11:50:00,255.64,256.33,255.62,255.79,35976.0,243.049,243.705,243.03,243.1916,35976.0
2019-08-08 12:00:00,255.72,256.21,255.7,255.91,25486.0,243.1251,243.5909,243.106,243.3057,25486.0
2019-08-08 12:10:00,255.93,256.32,255.74,256.3,10532.0,243.3247,243.6955,243.1441,243.6765,10532.0
2019-08-08 12:20:00,256.34,256.6,256.19,256.53,15205.0,243.7145,243.9617,243.5719,243.8952,15205.0
2019-08-08 12:30:00,256.54,256.88,256.53,256.56,19501.0,243.9047,244.2279,243.8952,243.9237,19501.0
2019-08-08 12:40:00,256.68,256.91,256.63,256.82,22194.0,244.0378,244.2564,243.9902,244.1709,22194.0
2019-08-08 12:50:00,256.83,257.46,256.69,257.46,21305.0,244.1804,244.7794,244.0473,244.7794,21305.0
2019-08-08 13:00:00,257.45,257.92,257.31,257.59,35917.0,244.7699,245.2167,244.6367,244.903,35917.0
2019-08-08 13:10:00,257.66,258.0,257.32,257.32,30590.0,244.9695,245.2928,244.6463,244.6463,30590.0
2019-08-08 13:20:00,257.36,257.89,257.32,257.56,35058.0,244.6843,245.1882,244.6463,244.8744,35058.0
2019-08-08 13:30:00,257.62,258.11,257.58,257.88,39381.0,244.9315,245.3973,244.8935,245.1787,39381.0
2019-08-08 13:40:00,257.94,258.04,257.67,257.69,18018.0,245.2357,245.3308,244.979,244.998,18018.0
2019-08-08 13:50:00,257.57,257.83,257.5,257.62,12590.0,244.8839,245.1311,244.8174,244.9315,12590.0
2019-08-08 14:00:00,257.55,257.58,257.16,257.39,23492.0,244.8649,244.8935,244.4941,244.7128,23492.0
2019-08-08 14:10:00,257.32,257.76,257.3,257.31,16044.0,244.6463,245.0646,244.6272,244.6367,16044.0
2019-08-08 14:20:00,257.38,257.52,257.19,257.35,15700.0,244.7033,244.8364,244.5227,244.6748,15700.0
2019-08-08 14:30:00,257.36,257.56,256.64,257.21,94697.0,244.6843,244.8744,243.9997,244.5417,94697.0
2019-08-08 14:40:00,257.23,257.66,256.96,257.08,21347.0,244.5607,244.9695,244.304,244.4181,21347.0
2019-08-08 14:50:00,257.08,257.47,257.05,257.21,17944.0,244.4181,244.7889,244.3896,244.5417,17944.0
2019-08-08 15:00:00,257.1,257.39,257.09,257.23,17478.0,244.4371,244.7128,244.4276,244.5607,17478.0
2019-08-08 15:10:00,257.23,257.23,256.78,256.87,30236.0,244.5607,244.5607,244.1329,244.2184,30236.0
2019-08-08 15:20:00,256.94,257.39,256.87,257.33,35770.0,244.285,244.7128,244.2184,244.6558,35770.0
2019-08-08 15:30:00,257.32,257.98,257.27,257.98,43295.0,244.6463,245.2737,244.5987,245.2737,43295.0
2019-08-08 15:40:00,257.97,258.59,257.9,257.95,71976.0,245.2642,245.8537,245.1977,245.2452,71976.0
2019-08-08 15:50:00,257.9,257.98,257.28,257.85,109324.0,245.1977,245.2737,244.6082,245.1502,109324.0
2019-08-09 09:30:00,256.84,257.33,255.82,256.09,36899.0,244.1899,244.6558,243.2201,243.4768,36899.0
2019-08-09 09:40:00,256.0,256.32,254.95,255.31,35348.0,243.3913,243.6955,242.393,242.7353,35348.0
2019-08-09 09:50:00,255.3,255.84,255.13,255.76,22601.0,242.7257,243.2392,242.5641,243.1631,22601.0
2019-08-09 10:00:00,255.84,256.1,254.31,254.75,18836.0,243.2392,243.4863,241.7845,242.2028,18836.0
2019-08-09 10:10:00,254.76,256.48,254.75,255.87,32681.0,242.2123,243.8476,242.2028,243.2677,32681.0
2019-08-09 10:20:00,255.94,256.12,255.29,255.29,16348.0,243.3342,243.5054,242.7162,242.7162,16348.0
2019-08-09 10:30:00,255.32,255.75,255.11,255.28,13711.0,242.7448,243.1536,242.5451,242.7067,13711.0
2019-08-09 10:40:00,255.02,255.1,254.36,254.73,11357.0,242.4595,242.5356,241.832,242.1838,11357.0
2019-08-09 10:50:00,254.79,255.27,254.68,255.08,16793.0,242.2409,242.6972,242.1363,242.5166,16793.0
2019-08-09 11:00:00,255.03,255.2,254.51,254.66,17588.0,242.469,242.6307,241.9747,242.1173,17588.0
2019-08-09 11:10:00,254.66,255.24,254.58,255.1,16628.0,242.1173,242.6687,242.0412,242.5356,16628.0
2019-08-09 11:20:00,254.89,254.99,254.03,254.03,16966.0,242.3359,242.431,241.5183,241.5183,16966.0
2019-08-09 11:30:00,254.08,254.33,253.99,254.18,14127.0,241.5658,241.8035,241.4803,241.6609,14127.0
2019-08-09 11:40:00,254.1,254.48,253.86,254.45,11953.0,241.5849,241.9461,241.3567,241.9176,11953.0
2019-08-09 11:50:00,254.38,254.71,253.76,253.87,10729.0,241.8511,242.1648,241.2616,241.3662,10729.0
2019-08-09 12:00:00,253.87,254.11,253.75,253.75,9688.0,241.3662,241.5944,241.2521,241.2521,9688.0
2019-08-09 12:10:00,253.81,253.85,253.29,253.29,15851.0,241.3091,241.3472,240.8147,240.8147,15851.0
2019-08-09 12:20:00,253.36,253.59,253.18,253.27,17252.0,240.8813,241.1,240.7102,240.7957,17252.0
2019-08-09 12:30:00,253.32,253.48,253.16,253.38,20031.0,240.8433,240.9954,240.6911,240.9003,20031.0
2019-08-09 12:40:00,253.34,253.78,253.34,253.53,15327.0,240.8623,241.2806,240.8623,241.0429,15327.0
2019-08-09 12:50:00,253.62,254.71,253.59,254.21,5837.0,241.1285,242.1648,241.1,241.6894,5837.0
2019-08-09 13:00:00,254.21,255.16,254.2,255.16,10700.0,241.6894,242.5926,241.6799,242.5926,10700.0
2019-08-09 13:10:00,255.14,255.97,255.05,255.91,9560.0,242.5736,243.3627,242.4881,243.3057,9560.0
2019-08-09 13:20:00,256.04,256.27,255.85,256.0,15827.0,243.4293,243.648,243.2487,243.3913,15827.0
2019-08-09 13:30:00,256.05,256.62,256.05,256.42,18510.0,243.4388,243.9807,243.4388,243.7906,18510.0
2019-08-09 13:40:00,256.48,256.96,256.48,256.77,10238.0,243.8476,244.304,243.8476,244.1233,10238.0
2019-08-09 13:50:00,256.76,256.96,256.62,256.78,8559.0,244.1138,244.304,243.9807,244.1329,8559.0
2019-08-09 14:00:00,256.81,256.88,256.48,256.62,13871.0,244.1614,244.2279,243.8476,243.9807,13871.0
2019-08-09 14:10:00,256.58,256.69,256.41,256.6,9383.0,243.9427,244.0473,243.7811,243.9617,9383.0
2019-08-09 14:20:00,256.63,257.19,256.52,256.98,10234.0,243.9902,244.5227,243.8857,244.323,10234.0
2019-08-09 14:30:00,256.99,257.04,256.64,256.72,12932.0,244.3325,244.38,243.9997,244.0758,12932.0
2019-08-09 14:40:00,256.95,257.04,256.76,256.76,5363.0,244.2945,244.38,244.1138,244.1138,5363.0
2019-08-09 14:50:00,256.88,257.07,256.43,256.85,22293.0,244.2279,244.4086,243.8001,244.1994,22293.0
2019-08-09 15:00:00,256.83,258.02,256.73,257.87,12157.0,244.1804,245.3118,244.0853,245.1692,12157.0
2019-08-09 15:10:00,257.75,257.83,257.36,257.39,19126.0,245.0551,245.1311,244.6843,244.7128,19126.0
2019-08-09 15:20:00,257.39,257.52,257.21,257.25,12504.0,244.7128,244.8364,244.5417,244.5797,12504.0
2019-08-09 15:30:00,257.25,257.94,257.22,257.74,18275.0,244.5797,245.2357,244.5512,245.0456,18275.0
2019-08-09 15:40:00,257.7,257.77,257.28,257.32,40009.0,245.0075,245.0741,244.6082,244.6463,40009.0
2019-08-09 15:50:00,257.16,257.32,256.07,256.27,124501.0,244.4941,244.6463,243.4578,243.648,124501.0
2019-08-12 09:30:00,254.62,254.99,253.02,253.2,20023.0,242.0792,242.431,240.558,240.7292,20023.0
2019-08-12 09:40:00,252.96,253.14,251.6,252.77,12756.0,240.501,240.6721,239.208,240.3204,12756.0
2019-08-12 09:50:00,252.71,252.99,252.46,252.54,8406.0,240.2633,240.5295,240.0256,240.1017,8406.0
2019-08-12 10:00:00,252.71,253.18,252.41,252.7,6679.0,240.2633,240.7102,239.9781,240.2538,6679.0
2019-08-12 10:10:00,252.6,254.17,252.56,253.96,4553.0,240.1587,241.6514,240.1207,241.4517,4553.0
2019-08-12 10:20:00,253.92,254.62,253.86,254.1,6107.0,241.4137,242.0792,241.3567,241.5849,6107.0
2019-08-12 10:30:00,254.16,254.49,253.78,253.79,4426.0,241.6419,241.9556,241.2806,241.2901,4426.0
2019-08-12 10:40:00,253.89,253.89,253.11,253.32,8812.0,241.3852,241.3852,240.6436,240.8433,8812.0
2019-08-12 10:50:00,253.24,253.76,253.17,253.55,5986.0,240.7672,241.2616,240.7007,241.0619,5986.0
2019-08-12 11:00:00,253.54,253.55,252.87,252.99,13713.0,241.0524,241.0619,240.4154,240.5295,13713.0
2019-08-12 11:10:00,252.93,252.93,252.2,252.54,7432.0,240.4725,240.4725,239.7784,240.1017,7432.0
2019-08-12 11:20:00,252.57,253.59,252.57,253.53,5190.0,240.1302,241.1,240.1302,241.0429,5190.0
2019-08-12 11:30:00,253.71,253.93,253.25,253.81,7800.0,241.2141,241.4232,240.7767,241.3091,7800.0
2019-08-12 11:40:00,253.83,255.04,253.83,254.85,9905.0,241.3281,242.4786,241.3281,242.2979,9905.0
2019-08-12 11:50:00,254.77,255.14,254.77,255.0,8547.0,242.2219,242.5736,242.2219,242.4405,8547.0
2019-08-12 12:00:00,254.84,255.26,254.62,255.07,9795.0,242.2884,242.6877,242.0792,242.5071,9795.0
2019-08-12 12:10:00,255.05,255.22,254.9,255.14,7600.0,242.4881,242.6497,242.3454,242.5736,7600.0
2019-08-12 12:20:00,255.26,255.49,255.06,255.49,7211.0,242.6877,242.9064,242.4976,242.9064,7211.0
2019-08-12 12:30:00,255.42,255.66,255.25,255.25,9924.0,242.8398,243.068,242.6782,242.6782,9924.0
2019-08-12 12:40:00,255.19,255.22,254.72,254.94,14033.0,242.6212,242.6497,242.1743,242.3835,14033.0
2019-08-12 12:50:00,254.88,254.99,254.25,254.47,9186.0,242.3264,242.431,241.7275,241.9366,9186.0
2019-08-12 13:00:00,254.51,254.6,254.27,254.45,6038.0,241.9747,242.0602,241.7465,241.9176,6038.0
2019-08-12 13:10:00,254.5,254.74,254.14,254.25,7936.0,241.9651,242.1933,241.6229,241.7275,7936.0
2019-08-12 13:20:00,254.27,254.77,254.27,254.69,4973.0,241.7465,242.2219,241.7465,242.1458,4973.0
2019-08-12 13:30:00,254.66,254.82,254.2,254.26,5885.0,242.1173,242.2694,241.6799,241.737,5885.0
2019-08-12 13:40:00,254.19,254.37,253.82,253.88,5143.0,241.6704,241.8416,241.3186,241.3757,5143.0
2019-08-12 13:50:00,253.82,254.3,253.73,254.25,8503.0,241.3186,241.775,241.2331,241.7275,8503.0
2019-08-12 14:00:00,254.23,254.55,254.0,254.41,5918.0,241.7084,242.0127,241.4898,241.8796,5918.0
2019-08-12 14:10:00,254.36,254.47,254.01,254.05,6372.0,241.832,241.9366,241.4993,241.5373,6372.0
2019-08-12 14:20:00,254.04,254.11,253.69,253.75,6250.0,241.5278,241.5944,241.195,241.2521,6250.0
2019-08-12 14:30:00,253.81,254.22,253.79,253.88,9500.0,241.3091,241.6989,241.2901,241.3757,9500.0
2019-08-12 14:40:00,253.86,253.86,253.13,253.44,8496.0,241.3567,241.3567,240.6626,240.9574,8496.0
2019-08-12 14:50:00,253.58,253.79,253.14,253.35,6523.0,241.0905,241.2901,240.6721,240.8718,6523.0
2019-08-12 15:00:00,253.34,253.83,253.17,253.41,10679.0,240.8623,241.3281,240.7007,240.9288,10679.0
2019-08-12 15:10:00,253.35,253.63,253.23,253.56,12453.0,240.8718,241.138,240.7577,241.0714,12453.0
2019-08-12 15:20:00,253.47,253.67,253.27,253.64,8364.0,240.9859,241.176,240.7957,241.1475,8364.0
2019-08-12 15:30:00,253.66,253.69,253.56,253.59,3007.0,241.1665,241.195,241.0714,241.1,3007.0
2019-08-12 15:40:00,253.46,253.86,253.4,253.6,7391.0,240.9764,241.3567,240.9193,241.1095,7391.0
2019-08-12 15:50:00,253.57,254.46,253.53,254.18,19855.0,241.081,241.9271,241.0429,241.6609,19855.0
2019-08-13 09:30:00,255.12,255.12,252.49,253.82,29561.0,242.5546,242.5546,240.0541,241.3186,29561.0
2019-08-13 09:40:00,253.67,256.35,252.62,255.38,21280.0,241.176,243.724,240.1777,242.8018,21280.0
2019-08-13 09:50:00,255.1,256.12,254.37,256.07,19135.0,242.5356,243.5054,241.8416,243.4578,19135.0
2019-08-13 10:00:00,256.12,256.75,255.75,256.4,28696.0,243.5054,244.1043,243.1536,243.7716,28696.0
2019-08-13 10:10:00,256.4,258.09,256.29,258.09,21367.0,243.7716,245.3783,243.667,245.3783,21367.0
2019-08-13 10:20:00,258.05,258.32,257.05,257.67,14635.0,245.3403,245.597,244.3896,244.979,14635.0
2019-08-13 10:30:00,257.8,257.92,257.15,257.17,9883.0,245.1026,245.2167,244.4846,244.5036,9883.0
2019-08-13 10:40:00,257.15,257.35,256.43,256.81,14476.0,244.4846,244.6748,243.8001,244.1614,14476.0
2019-08-13 10:50:00,256.81,256.85,256.4,256.4,6213.0,244.1614,244.1994,243.7716,243.7716,6213.0
2019-08-13 11:00:00,256.35,257.51,255.97,257.29,14348.0,243.724,244.8269,243.3627,244.6177,14348.0
2019-08-13 11:10:00,257.27,257.5,256.14,256.14,10342.0,244.5987,244.8174,243.5244,243.5244,10342.0
2019-08-13 11:20:00,256.15,256.57,255.93,256.19,8720.0,243.5339,243.9332,243.3247,243.5719,8720.0
2019-08-13 11:30:00,256.32,256.98,256.08,256.89,6206.0,243.6955,244.323,243.4673,244.2374,6206.0
2019-08-13 11:40:00,256.97,257.12,256.6,256.87,9973.0,244.3135,244.4561,243.9617,244.2184,9973.0
2019-08-13 11:50:00,256.81,257.55,256.56,257.39,7848.0,244.1614,244.8649,243.9237,244.7128,7848.0
2019-08-13 12:00:00,257.32,258.01,257.29,257.9,10650.0,244.6463,245.3023,244.6177,245.1977,10650.0
2019-08-13 12:10:00,257.98,258.71,257.98,258.67,9879.0,245.2737,245.9678,245.2737,245.9298,9879.0
2019-08-13 12:20:00,258.75,258.92,258.38,258.38,7954.0,246.0058,246.1675,245.654,245.654,7954.0
2019-08-13 12:30:00,258.24,258.44,258.0,258.26,8228.0,245.5209,245.7111,245.2928,245.54,8228.0
2019-08-13 12:40:00,258.27,258.52,258.19,258.29,6087.0,245.5495,245.7872,245.4734,245.5685,6087.0
2019-08-13 12:50:00,258.36,258.53,258.17,258.32,5850.0,245.635,245.7967,245.4544,245.597,5850.0
2019-08-13 13:00:00,258.18,258.87,258.04,258.61,6835.0,245.4639,246.1199,245.3308,245.8727,6835.0
2019-08-13 13:10:00,258.71,259.08,257.97,258.17,11037.0,245.9678,246.3196,245.2642,245.4544,11037.0
2019-08-13 13:20:00,258.01,258.66,257.98,258.57,12012.0,245.3023,245.9203,245.2737,245.8347,12012.0
2019-08-13 13:30:00,258.51,258.84,258.42,258.42,6566.0,245.7776,246.0914,245.6921,245.6921,6566.0
2019-08-13 13:40:00,258.47,258.57,258.35,258.44,4528.0,245.7396,245.8347,245.6255,245.7111,4528.0
2019-08-13 13:50:00,258.46,258.57,258.35,258.35,7000.0,245.7301,245.8347,245.6255,245.6255,7000.0
2019-08-13 14:00:00,258.43,258.53,258.09,258.43,5155.0,245.7016,245.7967,245.3783,245.7016,5155.0
2019-08-13 14:10:00,258.4,258.86,258.4,258.68,7683.0,245.6731,246.1104,245.6731,245.9393,7683.0
2019-08-13 14:20:00,258.69,259.0,258.44,258.97,7571.0,245.9488,246.2435,245.7111,246.215,7571.0
2019-08-13 14:30:00,258.91,259.09,258.79,258.9,11004.0,246.1579,246.3291,246.0439,246.1484,11004.0
2019-08-13 14:40:00,258.87,258.95,258.5,258.57,5570.0,246.1199,246.196,245.7681,245.8347,5570.0
2019-08-13 14:50:00,258.7,258.7,258.4,258.47,10768.0,245.9583,245.9583,245.6731,245.7396,10768.0
2019-08-13 15:00:00,258.44,258.78,258.09,258.22,27097.0,245.7111,246.0343,245.3783,245.5019,27097.0
2019-08-13 15:10:00,258.25,258.28,257.86,258.28,11200.0,245.5305,245.559,245.1597,245.559,11200.0
2019-08-13 15:20:00,258.27,258.3,257.96,258.17,9737.0,245.5495,245.578,245.2547,245.4544,9737.0
2019-08-13 15:30:00,258.15,258.15,257.88,258.02,17754.0,245.4354,245.4354,245.1787,245.3118,17754.0
2019-08-13 15:40:00,258.03,258.12,257.46,258.12,30723.0,245.3213,245.4069,244.7794,245.4069,30723.0
2019-08-13 15:50:00,258.19,258.63,257.96,258.41,87456.0,245.4734,245.8917,245.2547,245.6826,87456.0
2019-08-14 09:30:00,253.08,256.32,253.08,256.02,24075.0,240.6151,243.6955,240.6151,243.4103,24075.0
2019-08-14 09:40:00,255.87,255.91,254.1,254.69,21246.0,243.2677,243.3057,241.5849,242.1458,21246.0
2019-08-14 09:50:00,254.44,255.52,253.84,254.03,27908.0,241.9081,242.9349,241.3377,241.5183,27908.0
2019-08-14 10:00:00,254.04,254.53,253.01,254.05,10569.0,241.5278,241.9937,240.5485,241.5373,10569.0
2019-08-14 10:10:00,254.08,254.08,252.99,252.99,10860.0,241.5658,241.5658,240.5295,240.5295,10860.0
2019-08-14 10:20:00,252.97,253.07,252.42,252.78,17279.0,240.5105,240.6056,239.9876,240.3299,17279.0
2019-08-14 10:30:00,252.75,253.07,252.29,252.3,7004.0,240.3013,240.6056,239.864,239.8735,7004.0
2019-08-14 10:40:00,252.13,252.9,252.05,252.44,7827.0,239.7119,240.444,239.6358,240.0066,7827.0
2019-08-14 10:50:00,252.34,252.51,251.29,251.37,10011.0,239.9115,240.0732,238.9133,238.9893,10011.0
2019-08-14 11:00:00,251.42,251.73,250.74,250.74,8699.0,239.0368,239.3316,238.3903,238.3903,8699.0
2019-08-14 11:10:00,250.5,250.77,249.85,250.29,10381.0,238.1622,238.4189,237.5442,237.9625,10381.0
2019-08-14 11:20:00,250.35,250.96,250.35,250.6,10179.0,238.0195,238.5995,238.0195,238.2572,10179.0
2019-08-14 11:30:00,250.71,251.18,250.61,251.08,11844.0,238.3618,238.8087,238.2667,238.7136,11844.0
2019-08-14 11:40:00,251.09,251.13,250.01,250.29,9079.0,238.7231,238.7611,237.6963,237.9625,9079.0
2019-08-14 11:50:00,250.37,250.44,249.64,250.23,9556.0,238.0386,238.1051,237.3445,237.9055,9556.0
2019-08-14 12:00:00,250.07,250.07,249.5,249.6,13545.0,237.7533,237.7533,237.2114,237.3065,13545.0
2019-08-14 12:10:00,249.59,249.87,249.49,249.78,10789.0,237.297,237.5632,237.2019,237.4776,10789.0
2019-08-14 12:20:00,249.81,249.94,249.34,249.56,10861.0,237.5061,237.6297,237.0593,237.2685,10861.0
2019-08-14 12:30:00,249.56,249.88,249.26,249.32,10093.0,237.2685,237.5727,236.9832,237.0403,10093.0
2019-08-14 12:40:00,249.34,249.37,248.36,248.41,13676.0,237.0593,237.0878,236.1276,236.1751,13676.0
2019-08-14 12:50:00,248.44,248.54,248.02,248.13,11052.0,236.2036,236.2987,235.8043,235.9089,11052.0
2019-08-14 13:00:00,248.09,248.63,247.89,248.56,18275.0,235.8709,236.3843,235.6807,236.3177,18275.0
2019-08-14 13:10:00,248.53,249.09,248.44,249.07,12172.0,236.2892,236.8216,236.2036,236.8026,12172.0
2019-08-14 13:20:00,249.06,250.58,249.05,250.27,19361.0,236.7931,238.2382,236.7836,237.9435,19361.0
2019-08-14 13:30:00,250.27,250.66,250.13,250.57,22276.0,237.9435,238.3143,237.8104,238.2287,22276.0
2019-08-14 13:40:00,250.58,251.55,250.49,251.49,39134.0,238.2382,239.1604,238.1527,239.1034,39134.0
2019-08-14 13:50:00,251.54,251.85,251.18,251.34,47547.0,239.1509,239.4457,238.8087,238.9608,47547.0
2019-08-14 14:00:00,251.36,251.67,250.92,251.39,18067.0,238.9798,239.2745,238.5615,239.0083,18067.0
2019-08-14 14:10:00,251.48,252.03,251.36,252.03,11203.0,239.0939,239.6168,238.9798,239.6168,11203.0
2019-08-14 14:20:00,251.97,252.01,251.16,251.17,10080.0,239.5598,239.5978,238.7897,238.7992,10080.0
2019-08-14 14:30:00,251.24,251.31,250.07,250.11,8489.0,238.8657,238.9323,237.7533,237.7914,8489.0
2019-08-14 14:40:00,250.12,250.19,249.57,249.76,23301.0,237.8009,237.8674,237.278,237.4586,23301.0
2019-08-14 14:50:00,249.72,250.44,249.66,249.96,16564.0,237.4206,238.1051,237.3635,237.6488,16564.0
2019-08-14 15:00:00,249.93,250.98,249.9,250.79,13888.0,237.6202,238.6185,237.5917,238.4379,13888.0
2019-08-14 15:10:00,250.87,250.87,249.65,249.78,16747.0,238.5139,238.5139,237.354,237.4776,16747.0
2019-08-14 15:20:00,249.66,250.41,249.04,250.01,16948.0,237.3635,238.0766,236.7741,237.6963,16948.0
2019-08-14 15:30:00,249.86,250.07,249.14,249.65,20343.0,237.5537,237.7533,236.8691,237.354,20343.0
2019-08-14 15:40:00,249.69,249.69,248.85,249.0,28450.0,237.3921,237.3921,236.5934,236.736,28450.0
2019-08-14 15:50:00,248.97,249.66,248.57,248.7,82479.0,236.7075,237.3635,236.3272,236.4508,82479.0
2019-08-15 09:30:00,250.78,251.8,249.31,249.73,41223.0,238.4284,239.3981,237.0308,237.4301,41223.0
2019-08-15 09:40:00,249.41,250.63,248.88,249.92,20901.0,237.1258,238.2858,236.622,237.6107,20901.0
2019-08-15 09:50:00,249.91,251.09,249.73,251.04,16557.0,237.6012,238.7231,237.4301,238.6756,16557.0
2019-08-15 10:00:00,251.04,251.74,250.94,251.23,21594.0,238.6756,239.3411,238.5805,238.8562,21594.0
2019-08-15 10:10:00,251.45,252.21,250.81,251.33,11518.0,239.0654,239.7879,238.4569,238.9513,11518.0
2019-08-15 10:20:00,251.18,251.8,250.95,251.2,9158.0,238.8087,239.3981,238.59,238.8277,9158.0
2019-08-15 10:30:00,251.12,251.98,250.83,251.55,16616.0,238.7516,239.5693,238.4759,239.1604,16616.0
2019-08-15 10:40:00,251.54,252.11,251.29,251.64,11369.0,239.1509,239.6929,238.9133,239.246,11369.0
2019-08-15 10:50:00,251.52,252.39,251.51,251.64,11042.0,239.1319,239.9591,239.1224,239.246,11042.0
2019-08-15 11:00:00,251.57,251.57,250.63,250.67,15876.0,239.1795,239.1795,238.2858,238.3238,15876.0
2019-08-15 11:10:00,250.77,251.13,250.69,251.07,8572.0,238.4189,238.7611,238.3428,238.7041,8572.0
2019-08-15 11:20:00,250.95,251.8,250.64,251.8,17424.0,238.59,239.3981,238.2953,239.3981,17424.0
2019-08-15 11:30:00,251.77,252.16,251.61,252.15,10501.0,239.3696,239.7404,239.2175,239.7309,10501.0
2019-08-15 11:40:00,252.1,252.44,251.83,251.97,11202.0,239.6834,240.0066,239.4267,239.5598,11202.0
2019-08-15 11:50:00,251.99,252.75,251.97,252.67,8243.0,239.5788,240.3013,239.5598,240.2253,8243.0
2019-08-15 12:00:00,252.8,253.05,252.38,252.91,6555.0,240.3489,240.5866,239.9496,240.4535,6555.0
2019-08-15 12:10:00,252.8,253.08,252.75,252.75,9044.0,240.3489,240.6151,240.3013,240.3013,9044.0
2019-08-15 12:20:00,252.83,252.91,252.33,252.37,6129.0,240.3774,240.4535,239.902,239.9401,6129.0
2019-08-15 12:30:00,252.37,252.47,251.97,252.13,7599.0,239.9401,240.0351,239.5598,239.7119,7599.0
2019-08-15 12:40:00,252.09,252.33,252.04,252.06,4110.0,239.6738,239.902,239.6263,239.6453,4110.0
2019-08-15 12:50:00,252.14,252.25,251.89,252.12,5721.0,239.7214,239.826,239.4837,239.7024,5721.0
2019-08-15 13:00:00,252.24,252.57,252.24,252.38,6883.0,239.8165,240.1302,239.8165,239.9496,6883.0
2019-08-15 13:10:00,252.3,252.51,251.96,252.42,10325.0,239.8735,240.0732,239.5503,239.9876,10325.0
2019-08-15 13:20:00,252.53,252.58,252.03,252.04,9706.0,240.0922,240.1397,239.6168,239.6263,9706.0
2019-08-15 13:30:00,251.97,252.22,251.45,251.68,8540.0,239.5598,239.7974,239.0654,239.284,8540.0
2019-08-15 13:40:00,251.77,251.77,251.1,251.34,13801.0,239.3696,239.3696,238.7326,238.9608,13801.0
2019-08-15 13:50:00,251.32,251.33,250.44,250.66,14361.0,238.9418,238.9513,238.1051,238.3143,14361.0
2019-08-15 14:00:00,250.61,251.51,250.56,251.29,7911.0,238.2667,239.1224,238.2192,238.9133,7911.0
2019-08-15 14:10:00,251.7,252.34,251.7,252.22,16299.0,239.3031,239.9115,239.3031,239.7974,16299.0
2019-08-15 14:20:00,252.2,253.09,252.19,252.99,6543.0,239.7784,240.6246,239.7689,240.5295,6543.0
2019-08-15 14:30:00,253.0,253.14,252.5,252.87,11496.0,240.539,240.6721,240.0637,240.4154,11496.0
2019-08-15 14:40:00,252.95,253.5,252.92,253.27,14238.0,240.4915,241.0144,240.463,240.7957,14238.0
2019-08-15 14:50:00,253.25,253.27,252.64,253.06,5634.0,240.7767,240.7957,240.1968,240.5961,5634.0
2019-08-15 15:00:00,253.02,253.69,253.02,253.55,10400.0,240.558,241.195,240.558,241.0619,10400.0
2019-08-15 15:10:00,253.5,253.5,252.92,253.03,10383.0,241.0144,241.0144,240.463,240.5676,10383.0
2019-08-15 15:20:00,253.12,253.2,252.86,252.96,10736.0,240.6531,240.7292,240.4059,240.501,10736.0
2019-08-15 15:30:00,252.9,253.34,252.84,253.15,12584.0,240.444,240.8623,240.3869,240.6816,12584.0
2019-08-15 15:40:00,253.38,254.01,253.17,253.9,17890.0,240.9003,241.4993,240.7007,241.3947,17890.0
2019-08-15 15:50:00,253.96,254.07,253.08,253.18,42078.0,241.4517,241.5563,240.6151,240.7102,42078.0
2019-08-16 09:30:00,254.62,256.2,254.62,255.8,109534.0,242.0792,243.5814,242.0792,243.2011,109534.0
2019-08-16 09:40:00,255.83,255.83,254.0,254.24,11338.0,243.2296,243.2296,241.4898,241.718,11338.0
2019-08-16 09:50:00,254.46,255.26,254.46,254.81,6983.0,241.9271,242.6877,241.9271,242.2599,6983.0
2019-08-16 10:00:00,254.75,255.5,254.25,254.42,26188.0,242.2028,242.9159,241.7275,241.8891,26188.0
2019-08-16 10:10:00,254.45,255.16,254.32,254.76,36928.0,241.9176,242.5926,241.794,242.2123,36928.0
2019-08-16 10:20:00,254.77,255.85,254.7,255.2,19610.0,242.2219,243.2487,242.1553,242.6307,19610.0
2019-08-16 10:30:00,255.12,255.37,254.85,255.1,9071.0,242.5546,242.7923,242.2979,242.5356,9071.0
2019-08-16 10:40:00,255.14,256.49,255.14,256.2,11084.0,242.5736,243.8571,242.5736,243.5814,11084.0
2019-08-16 10:50:00,256.14,256.99,255.93,256.72,7709.0,243.5244,244.3325,243.3247,244.0758,7709.0
2019-08-16 11:00:00,256.8,257.05,256.65,256.7,6566.0,244.1519,244.3896,244.0093,244.0568,6566.0
2019-08-16 11:10:00,256.7,256.95,256.07,256.36,12536.0,244.0568,244.2945,243.4578,243.7335,12536.0
2019-08-16 11:20:00,256.31,256.93,256.28,256.7,7824.0,243.686,244.2755,243.6575,244.0568,7824.0
2019-08-16 11:30:00,256.73,257.04,256.3,256.48,12140.0,244.0853,244.38,243.6765,243.8476,12140.0
2019-08-16 11:40:00,256.5,256.85,256.46,256.8,10430.0,243.8666,244.1994,243.8286,244.1519,10430.0
2019-08-16 11:50:00,256.84,257.17,256.78,256.78,7813.0,244.1899,244.5036,244.1329,244.1329,7813.0
2019-08-16 12:00:00,256.84,257.05,256.6,256.83,10933.0,244.1899,244.3896,243.9617,244.1804,10933.0
2019-08-16 12:10:00,256.81,256.86,256.54,256.79,11016.0,244.1614,244.2089,243.9047,244.1424,11016.0
2019-08-16 12:20:00,257.02,257.15,256.8,257.08,5844.0,244.361,244.4846,244.1519,244.4181,5844.0
2019-08-16 12:30:00,257.06,257.38,256.9,256.9,10096.0,244.3991,244.7033,244.2469,244.2469,10096.0
2019-08-16 12:40:00,256.93,257.02,256.63,256.63,7535.0,244.2755,244.361,243.9902,243.9902,7535.0
2019-08-16 12:50:00,256.74,257.12,256.68,257.03,7401.0,244.0948,244.4561,244.0378,244.3705,7401.0
2019-08-16 13:00:00,257.08,257.19,256.92,257.14,9755.0,244.4181,244.5227,244.266,244.4751,9755.0
2019-08-16 13:10:00,257.19,257.56,257.14,257.42,9954.0,244.5227,244.8744,244.4751,244.7413,9954.0
2019-08-16 13:20:00,257.32,257.67,257.3,257.62,8590.0,244.6463,244.979,244.6272,244.9315,8590.0
2019-08-16 13:30:00,257.54,257.56,257.33,257.33,8069.0,244.8554,244.8744,244.6558,244.6558,8069.0
2019-08-16 13:40:00,257.38,257.41,256.84,256.84,10757.0,244.7033,244.7318,244.1899,244.1899,10757.0
2019-08-16 13:50:00,256.84,257.23,256.84,257.13,13444.0,244.1899,244.5607,244.1899,244.4656,13444.0
2019-08-16 14:00:00,257.11,257.23,256.85,256.94,14024.0,244.4466,244.5607,244.1994,244.285,14024.0
2019-08-16 14:10:00,256.94,257.24,256.87,257.19,6830.0,244.285,244.5702,244.2184,244.5227,6830.0
2019-08-16 14:20:00,257.19,257.59,257.19,257.46,8169.0,244.5227,244.903,244.5227,244.7794,8169.0
2019-08-16 14:30:00,257.45,257.49,256.9,256.98,14687.0,244.7699,244.8079,244.2469,244.323,14687.0
2019-08-16 14:40:00,257.05,257.11,256.88,256.99,10354.0,244.3896,244.4466,244.2279,244.3325,10354.0
2019-08-16 14:50:00,257.0,257.29,256.95,257.16,11198.0,244.342,244.6177,244.2945,244.4941,11198.0
2019-08-16 15:00:00,257.16,257.38,257.06,257.16,18309.0,244.4941,244.7033,244.3991,244.4941,18309.0
2019-08-16 15:10:00,257.24,257.35,256.98,257.2,14360.0,244.5702,244.6748,244.323,244.5322,14360.0
2019-08-16 15:20:00,257.21,257.27,256.74,256.96,19425.0,244.5417,244.5987,244.0948,244.304,19425.0
2019-08-16 15:30:00,256.94,256.99,256.56,256.74,33240.0,244.285,244.3325,243.9237,244.0948,33240.0
2019-08-16 15:40:00,256.73,257.14,256.71,256.84,40679.0,244.0853,244.4751,244.0663,244.1899,40679.0
2019-08-16 15:50:00,256.89,257.36,256.47,256.69,162732.0,244.2374,244.6843,243.8381,244.0473,162732.0
2019-08-19 09:30:00,259.37,260.5,259.0,259.26,45270.0,246.5953,247.6696,246.2435,246.4907,45270.0
2019-08-19 09:40:00,259.51,259.73,258.36,258.67,47711.0,246.7284,246.9376,245.635,245.9298,47711.0
2019-08-19 09:50:00,259.09,259.68,258.82,259.57,28932.0,246.3291,246.89,246.0724,246.7854,28932.0
2019-08-19 10:00:00,259.49,260.7,259.43,259.86,35871.0,246.7094,247.8598,246.6523,247.0612,35871.0
2019-08-19 10:10:00,259.99,261.04,259.82,261.01,12570.0,247.1848,248.183,247.0231,248.1545,12570.0
2019-08-19 10:20:00,260.85,261.09,260.52,260.81,13255.0,248.0024,248.2306,247.6886,247.9644,13255.0
2019-08-19 10:30:00,260.66,260.66,259.95,259.95,13159.0,247.8218,247.8218,247.1467,247.1467,13159.0
2019-08-19 10:40:00,259.95,260.77,259.95,260.37,18361.0,247.1467,247.9263,247.1467,247.546,18361.0
2019-08-19 10:50:00,260.36,260.63,260.17,260.24,13825.0,247.5365,247.7932,247.3559,247.4224,13825.0
2019-08-19 11:00:00,260.23,260.7,259.95,260.66,33497.0,247.4129,247.8598,247.1467,247.8218,33497.0
2019-08-19 11:10:00,260.73,260.75,260.41,260.53,13492.0,247.8883,247.9073,247.5841,247.6982,13492.0
2019-08-19 11:20:00,260.55,261.22,260.41,261.13,9935.0,247.7172,248.3542,247.5841,248.2686,9935.0
2019-08-19 11:30:00,261.2,261.48,260.79,260.96,16718.0,248.3352,248.6014,247.9453,248.107,16718.0
2019-08-19 11:40:00,261.0,261.0,260.47,260.76,36233.0,248.145,248.145,247.6411,247.9168,36233.0
2019-08-19 11:50:00,260.66,261.17,260.65,260.86,7682.0,247.8218,248.3066,247.8122,248.0119,7682.0
2019-08-19 12:00:00,260.85,260.98,260.63,260.9,10916.0,248.0024,248.126,247.7932,248.0499,10916.0
2019-08-19 12:10:00,260.83,261.27,260.8,261.26,7785.0,247.9834,248.4017,247.9549,248.3922,7785.0
2019-08-19 12:20:00,261.22,261.31,261.03,261.11,6798.0,248.3542,248.4397,248.1735,248.2496,6798.0
2019-08-19 12:30:00,261.07,261.07,260.76,260.76,8586.0,248.2116,248.2116,247.9168,247.9168,8586.0
2019-08-19 12:40:00,260.8,261.22,260.75,260.99,7354.0,247.9549,248.3542,247.9073,248.1355,7354.0
2019-08-19 12:50:00,260.96,261.02,260.77,260.78,7086.0,248.107,248.164,247.9263,247.9358,7086.0
2019-08-19 13:00:00,260.79,261.0,260.79,260.9,7581.0,247.9453,248.145,247.9453,248.0499,7581.0
2019-08-19 13:10:00,260.9,261.08,260.81,261.0,10041.0,248.0499,248.2211,247.9644,248.145,10041.0
2019-08-19 13:20:00,261.08,261.31,260.82,260.98,11046.0,248.2211,248.4397,247.9739,248.126,11046.0
2019-08-19 13:30:00,261.09,261.09,260.62,260.62,9601.0,248.2306,248.2306,247.7837,247.7837,9601.0
2019-08-19 13:40:00,260.67,260.76,260.52,260.76,5275.0,247.8313,247.9168,247.6886,247.9168,5275.0
2019-08-19 13:50:00,260.83,260.85,260.59,260.64,10746.0,247.9834,248.0024,247.7552,247.8027,10746.0
2019-08-19 14:00:00,260.63,260.96,260.62,260.94,6067.0,247.7932,248.107,247.7837,248.088,6067.0
2019-08-19 14:10:00,260.91,260.91,260.63,260.78,7672.0,248.0594,248.0594,247.7932,247.9358,7672.0
2019-08-19 14:20:00,260.83,260.9,260.67,260.9,5547.0,247.9834,248.0499,247.8313,248.0499,5547.0
2019-08-19 14:30:00,260.89,261.23,260.78,261.2,3952.0,248.0404,248.3637,247.9358,248.3352,3952.0
2019-08-19 14:40:00,261.2,261.34,261.08,261.12,8457.0,248.3352,248.4683,248.2211,248.2591,8457.0
2019-08-19 14:50:00,261.14,261.44,260.97,260.97,16264.0,248.2781,248.5633,248.1165,248.1165,16264.0
2019-08-19 15:00:00,260.93,261.04,260.61,260.62,8286.0,248.0785,248.183,247.7742,247.7837,8286.0
2019-08-19 15:10:00,260.6,260.63,260.4,260.63,18061.0,247.7647,247.7932,247.5746,247.7932,18061.0
2019-08-19 15:20:00,260.65,260.86,260.56,260.85,15233.0,247.8122,248.0119,247.7267,248.0024,15233.0
2019-08-19 15:30:00,260.84,261.61,260.78,261.47,46315.0,247.9929,248.725,247.9358,248.5919,46315.0
2019-08-19 15:40:00,261.41,261.52,261.29,261.4,23868.0,248.5348,248.6394,248.4207,248.5253,23868.0
2019-08-19 15:50:00,261.44,261.44,260.54,260.67,78144.0,248.5633,248.5633,247.7077,247.8313,78144.0
2019-08-20 09:30:00,260.65,260.67,259.0,260.45,27312.0,247.8122,247.8313,246.2435,247.6221,27312.0
2019-08-20 09:40:00,260.4,260.62,259.26,259.45,33001.0,247.5746,247.7837,246.4907,246.6713,33001.0
2019-08-20 09:50:00,259.41,260.17,259.41,259.55,30793.0,246.6333,247.3559,246.6333,246.7664,30793.0
2019-08-20 10:00:00,259.5,260.62,259.15,260.34,25537.0,246.7189,247.7837,246.3861,247.5175,25537.0
2019-08-20 10:10:00,260.33,261.06,260.17,260.99,12175.0,247.508,248.2021,247.3559,248.1355,12175.0
2019-08-20 10:20:00,260.99,261.58,260.99,261.58,4882.0,248.1355,248.6964,248.1355,248.6964,4882.0
2019-08-20 10:30:00,261.4,261.57,261.15,261.29,7713.0,248.5253,248.6869,248.2876,248.4207,7713.0
2019-08-20 10:40:00,261.32,261.76,261.26,261.38,7790.0,248.4492,248.8676,248.3922,248.5063,7790.0
2019-08-20 10:50:00,261.39,262.1,261.38,262.1,3944.0,248.5158,249.1908,248.5063,249.1908,3944.0
2019-08-20 11:00:00,262.04,262.78,261.96,262.78,12688.0,249.1338,249.8373,249.0577,249.8373,12688.0
2019-08-20 11:10:00,262.94,263.17,262.62,262.62,16920.0,249.9895,250.2081,249.6852,249.6852,16920.0
2019-08-20 11:20:00,262.63,262.82,262.37,262.43,12047.0,249.6947,249.8754,249.4475,249.5046,12047.0
2019-08-20 11:30:00,262.44,262.58,262.3,262.4,8764.0,249.5141,249.6472,249.381,249.4761,8764.0
2019-08-20 11:40:00,262.34,262.43,261.71,261.78,8216.0,249.419,249.5046,248.82,248.8866,8216.0
2019-08-20 11:50:00,261.81,261.92,261.58,261.73,6986.0,248.9151,249.0197,248.6964,248.8391,6986.0
2019-08-20 12:00:00,261.71,261.98,261.58,261.78,13977.0,248.82,249.0767,248.6964,248.8866,13977.0
2019-08-20 12:10:00,261.83,261.99,261.65,261.99,5449.0,248.9341,249.0862,248.763,249.0862,5449.0
2019-08-20 12:20:00,261.99,262.1,261.63,261.75,7080.0,249.0862,249.1908,248.744,248.8581,7080.0
2019-08-20 12:30:00,261.69,261.97,261.42,261.48,13586.0,248.801,249.0672,248.5443,248.6014,13586.0
2019-08-20 12:40:00,261.53,261.67,261.45,261.45,5150.0,248.6489,248.782,248.5728,248.5728,5150.0
2019-08-20 12:50:00,261.56,261.69,261.4,261.57,3931.0,248.6774,248.801,248.5253,248.6869,3931.0
2019-08-20 13:00:00,261.58,261.78,261.5,261.78,4500.0,248.6964,248.8866,248.6204,248.8866,4500.0
2019-08-20 13:10:00,261.93,262.07,261.66,261.74,5840.0,249.0292,249.1623,248.7725,248.8486,5840.0
2019-08-20 13:20:00,261.74,261.88,261.42,261.69,6200.0,248.8486,248.9817,248.5443,248.801,6200.0
2019-08-20 13:30:00,261.64,261.69,260.96,261.25,8300.0,248.7535,248.801,248.107,248.3827,8300.0
2019-08-20 13:40:00,261.21,261.54,260.95,260.95,7531.0,248.3447,248.6584,248.0975,248.0975,7531.0
2019-08-20 13:50:00,260.93,261.23,260.92,261.17,5650.0,248.0785,248.3637,248.0689,248.3066,5650.0
2019-08-20 14:00:00,261.15,261.48,261.01,261.25,30047.0,248.2876,248.6014,248.1545,248.3827,30047.0
2019-08-20 14:10:00,261.26,261.59,261.2,261.47,6544.0,248.3922,248.7059,248.3352,248.5919,6544.0
2019-08-20 14:20:00,261.4,261.75,261.15,261.69,9230.0,248.5253,248.8581,248.2876,248.801,9230.0
2019-08-20 14:30:00,261.6,261.9,261.6,261.66,6641.0,248.7155,249.0007,248.7155,248.7725,6641.0
2019-08-20 14:40:00,261.48,261.56,261.16,261.47,10156.0,248.6014,248.6774,248.2971,248.5919,10156.0
2019-08-20 14:50:00,261.47,262.15,261.39,262.07,18050.0,248.5919,249.2384,248.5158,249.1623,18050.0
2019-08-20 15:00:00,262.01,262.01,261.64,261.7,18391.0,249.1053,249.1053,248.7535,248.8105,18391.0
2019-08-20 15:10:00,261.76,261.77,261.46,261.71,15896.0,248.8676,248.8771,248.5823,248.82,15896.0
2019-08-20 15:20:00,261.77,262.18,261.75,262.18,15102.0,248.8771,249.2669,248.8581,249.2669,15102.0
2019-08-20 15:30:00,262.11,262.15,261.75,261.94,19663.0,249.2003,249.2384,248.8581,249.0387,19663.0
2019-08-20 15:40:00,261.95,262.4,261.89,262.25,36793.0,249.0482,249.4761,248.9912,249.3334,36793.0
2019-08-20 15:50:00,262.14,262.21,261.23,261.47,137782.0,249.2289,249.2954,248.3637,248.5919,137782.0
2019-08-21 09:30:00,262.62,264.34,262.26,264.07,39443.0,249.6852,251.3205,249.3429,251.0638,39443.0
2019-08-21 09:40:00,263.85,264.8,263.85,264.49,11540.0,250.8546,251.7578,250.8546,251.4631,11540.0
2019-08-21 09:50:00,264.62,265.38,264.62,264.96,16996.0,251.5867,252.3093,251.5867,251.91,16996.0
2019-08-21 10:00:00,264.95,265.17,264.47,264.81,27274.0,251.9005,252.1096,251.4441,251.7674,27274.0
2019-08-21 10:10:00,264.82,265.05,264.22,265.03,15596.0,251.7769,251.9955,251.2064,251.9765,15596.0
2019-08-21 10:20:00,265.03,265.12,264.59,264.92,27166.0,251.9765,252.0621,251.5582,251.8719,27166.0
2019-08-21 10:30:00,264.77,265.14,264.52,264.69,17900.0,251.7293,252.0811,251.4916,251.6533,17900.0
2019-08-21 10:40:00,264.84,265.14,264.73,264.93,13912.0,251.7959,252.0811,251.6913,251.8814,13912.0
2019-08-21 10:50:00,264.94,264.98,264.55,264.57,8889.0,251.8909,251.929,251.5202,251.5392,8889.0
2019-08-21 11:00:00,264.51,264.98,264.31,264.98,14775.0,251.4821,251.929,251.292,251.929,14775.0
2019-08-21 11:10:00,264.98,265.15,264.88,264.93,21531.0,251.929,252.0906,251.8339,251.8814,21531.0
2019-08-21 11:20:00,264.98,265.11,264.82,265.03,11326.0,251.929,252.0526,251.7769,251.9765,11326.0
2019-08-21 11:30:00,264.98,265.28,264.95,265.15,17948.0,251.929,252.2142,251.9005,252.0906,17948.0
2019-08-21 11:40:00,265.2,265.27,264.68,264.68,16700.0,252.1381,252.2047,251.6438,251.6438,16700.0
2019-08-21 11:50:00,264.69,265.22,264.54,265.07,29704.0,251.6533,252.1572,251.5107,252.0145,29704.0
2019-08-21 12:00:00,265.11,265.63,265.1,265.56,14177.0,252.0526,252.547,252.0431,252.4804,14177.0
2019-08-21 12:10:00,265.6,265.63,264.91,264.92,11015.0,252.5184,252.547,251.8624,251.8719,11015.0
2019-08-21 12:20:00,264.96,265.11,264.77,265.05,17870.0,251.91,252.0526,251.7293,251.9955,17870.0
2019-08-21 12:30:00,265.04,265.16,264.8,264.95,12550.0,251.986,252.1001,251.7578,251.9005,12550.0
2019-08-21 12:40:00,264.82,264.95,264.47,264.75,9356.0,251.7769,251.9005,251.4441,251.7103,9356.0
2019-08-21 12:50:00,264.82,265.19,264.82,265.03,11588.0,251.7769,252.1286,251.7769,251.9765,11588.0
2019-08-21 13:00:00,265.02,265.02,264.78,264.79,15545.0,251.967,251.967,251.7388,251.7483,15545.0
2019-08-21 13:10:00,264.68,264.75,264.43,264.46,11854.0,251.6438,251.7103,251.4061,251.4346,11854.0
2019-08-21 13:20:00,264.47,264.77,264.47,264.51,19318.0,251.4441,251.7293,251.4441,251.4821,19318.0
2019-08-21 13:30:00,264.51,264.69,264.24,264.44,18979.0,251.4821,251.6533,251.2254,251.4156,18979.0
2019-08-21 13:40:00,264.45,264.66,264.19,264.24,26227.0,251.4251,251.6247,251.1779,251.2254,26227.0
2019-08-21 13:50:00,264.21,264.48,264.13,264.48,11535.0,251.1969,251.4536,251.1208,251.4536,11535.0
2019-08-21 14:00:00,264.44,265.21,264.01,264.67,40962.0,251.4156,252.1477,251.0068,251.6342,40962.0
2019-08-21 14:10:00,264.66,264.68,264.28,264.61,12895.0,251.6247,251.6438,251.2635,251.5772,12895.0
2019-08-21 14:20:00,264.57,264.62,264.15,264.49,14982.0,251.5392,251.5867,251.1399,251.4631,14982.0
2019-08-21 14:30:00,264.48,264.57,263.81,263.91,14437.0,251.4536,251.5392,250.8166,250.9117,14437.0
2019-08-21 14:40:00,263.95,264.02,263.73,263.78,23189.0,250.9497,251.0163,250.7405,250.7881,23189.0
2019-08-21 14:50:00,263.78,264.03,263.62,264.03,11419.0,250.7881,251.0258,250.636,251.0258,11419.0
2019-08-21 15:00:00,264.02,264.47,263.98,264.13,19224.0,251.0163,251.4441,250.9782,251.1208,19224.0
2019-08-21 15:10:00,264.16,264.54,264.15,264.54,16138.0,251.1494,251.5107,251.1399,251.5107,16138.0
2019-08-21 15:20:00,264.63,264.85,264.45,264.71,14140.0,251.5962,251.8054,251.4251,251.6723,14140.0
2019-08-21 15:30:00,264.71,264.99,264.67,264.83,21425.0,251.6723,251.9385,251.6342,251.7864,21425.0
2019-08-21 15:40:00,264.82,264.92,264.63,264.89,26233.0,251.7769,251.8719,251.5962,251.8434,26233.0
2019-08-21 15:50:00,264.89,265.08,264.51,264.62,67494.0,251.8434,252.0241,251.4821,251.5867,67494.0
2019-08-22 09:30:00,265.32,266.22,264.7,265.23,28428.0,252.2522,253.1079,251.6628,252.1667,28428.0
2019-08-22 09:40:00,265.28,265.4,263.69,263.71,29305.0,252.2142,252.3283,250.7025,250.7215,29305.0
2019-08-22 09:50:00,263.78,264.3,262.8,263.43,21376.0,250.7881,251.2825,249.8564,250.4553,21376.0
2019-08-22 10:00:00,263.69,264.13,263.41,263.84,10026.0,250.7025,251.1208,250.4363,250.8451,10026.0
2019-08-22 10:10:00,263.92,263.92,263.19,263.25,8396.0,250.9212,250.9212,250.2271,250.2842,8396.0
2019-08-22 10:20:00,263.14,263.18,262.79,262.9,11457.0,250.1796,250.2176,249.8468,249.9514,11457.0
2019-08-22 10:30:00,262.81,262.86,261.58,261.96,11178.0,249.8659,249.9134,248.6964,249.0577,11178.0
2019-08-22 10:40:00,262.0,262.3,261.13,261.5,15117.0,249.0958,249.381,248.2686,248.6204,15117.0
2019-08-22 10:50:00,261.47,261.65,260.87,261.12,16880.0,248.5919,248.763,248.0214,248.2591,16880.0
2019-08-22 11:00:00,261.28,262.34,261.08,262.08,18081.0,248.4112,249.419,248.2211,249.1718,18081.0
2019-08-22 11:10:00,262.06,262.38,261.95,262.08,16625.0,249.1528,249.457,249.0482,249.1718,16625.0
2019-08-22 11:20:00,262.06,262.36,261.77,261.85,9275.0,249.1528,249.438,248.8771,248.9531,9275.0
2019-08-22 11:30:00,261.81,262.11,261.76,261.95,26183.0,248.9151,249.2003,248.8676,249.0482,26183.0
2019-08-22 11:40:00,261.98,262.11,261.86,262.0,15431.0,249.0767,249.2003,248.9626,249.0958,15431.0
2019-08-22 11:50:00,261.92,262.14,261.8,261.88,22147.0,249.0197,249.2289,248.9056,248.9817,22147.0
2019-08-22 12:00:00,261.87,262.61,261.76,262.6,10212.0,248.9722,249.6757,248.8676,249.6662,10212.0
2019-08-22 12:10:00,262.56,262.56,262.26,262.41,25609.0,249.6282,249.6282,249.3429,249.4856,25609.0
2019-08-22 12:20:00,262.39,262.39,262.1,262.18,15246.0,249.4665,249.4665,249.1908,249.2669,15246.0
2019-08-22 12:30:00,262.24,262.35,261.82,262.0,8559.0,249.3239,249.4285,248.9246,249.0958,8559.0
2019-08-22 12:40:00,261.96,262.32,261.96,262.19,10253.0,249.0577,249.4,249.0577,249.2764,10253.0
2019-08-22 12:50:00,262.24,262.32,262.07,262.32,9425.0,249.3239,249.4,249.1623,249.4,9425.0
2019-08-22 13:00:00,262.25,262.47,262.17,262.23,13999.0,249.3334,249.5426,249.2574,249.3144,13999.0
2019-08-22 13:10:00,262.2,262.77,262.16,262.77,7556.0,249.2859,249.8278,249.2479,249.8278,7556.0
2019-08-22 13:20:00,262.75,263.05,262.66,262.94,12665.0,249.8088,250.094,249.7232,249.9895,12665.0
2019-08-22 13:30:00,262.89,262.89,262.62,262.73,6582.0,249.9419,249.9419,249.6852,249.7898,6582.0
2019-08-22 13:40:00,262.76,262.96,262.76,262.92,8010.0,249.8183,250.0085,249.8183,249.9704,8010.0
2019-08-22 13:50:00,262.9,263.33,262.9,263.28,23918.0,249.9514,250.3602,249.9514,250.3127,23918.0
2019-08-22 14:00:00,263.3,263.46,263.01,263.04,12563.0,250.3317,250.4838,250.056,250.0845,12563.0
2019-08-22 14:10:00,263.02,263.15,262.91,263.09,7328.0,250.0655,250.1891,249.9609,250.1321,7328.0
2019-08-22 14:20:00,263.01,263.01,262.52,262.65,11667.0,250.056,250.056,249.5901,249.7137,11667.0
2019-08-22 14:30:00,262.55,262.67,262.48,262.63,4725.0,249.6187,249.7328,249.5521,249.6947,4725.0
2019-08-22 14:40:00,262.58,263.37,262.55,263.25,7648.0,249.6472,250.3983,249.6187,250.2842,7648.0
2019-08-22 14:50:00,263.3,263.71,263.3,263.56,28030.0,250.3317,250.7215,250.3317,250.5789,28030.0
2019-08-22 15:00:00,263.6,263.6,263.28,263.3,6911.0,250.6169,250.6169,250.3127,250.3317,6911.0
2019-08-22 15:10:00,263.36,263.49,263.06,263.16,8794.0,250.3888,250.5124,250.1035,250.1986,8794.0
2019-08-22 15:20:00,263.15,263.28,263.14,263.28,8331.0,250.1891,250.3127,250.1796,250.3127,8331.0
2019-08-22 15:30:00,263.3,263.64,263.3,263.62,12408.0,250.3317,250.655,250.3317,250.636,12408.0
2019-08-22 15:40:00,263.55,263.73,263.53,263.62,19117.0,250.5694,250.7405,250.5504,250.636,19117.0
2019-08-22 15:50:00,263.67,264.19,263.15,263.29,80582.0,250.6835,251.1779,250.1891,250.3222,80582.0
2019-08-23 09:30:00,262.01,263.19,261.1,261.34,48887.0,249.1053,250.2271,248.2401,248.4683,48887.0
2019-08-23 09:40:00,261.34,261.69,260.49,260.54,27403.0,248.4683,248.801,247.6601,247.7077,27403.0
2019-08-23 09:50:00,260.48,261.39,260.38,261.0,8899.0,247.6506,248.5158,247.5555,248.145,8899.0
2019-08-23 10:00:00,260.8,261.96,260.4,261.11,20027.0,247.9549,249.0577,247.5746,248.2496,20027.0
2019-08-23 10:10:00,260.92,261.87,260.39,261.77,21334.0,248.0689,248.9722,247.565,248.8771,21334.0
2019-08-23 10:20:00,261.69,261.69,260.92,261.44,21501.0,248.801,248.801,248.0689,248.5633,21501.0
2019-08-23 10:30:00,261.46,262.17,261.27,261.97,38060.0,248.5823,249.2574,248.4017,249.0672,38060.0
2019-08-23 10:40:00,261.98,262.37,261.44,261.5,28850.0,249.0767,249.4475,248.5633,248.6204,28850.0
2019-08-23 10:50:00,261.53,262.43,261.41,261.41,36714.0,248.6489,249.5046,248.5348,248.5348,36714.0
2019-08-23 11:00:00,261.24,261.24,257.54,257.71,19212.0,248.3732,248.3732,244.8554,245.017,19212.0
2019-08-23 11:10:00,257.71,259.77,257.66,259.76,27748.0,245.017,246.9756,244.9695,246.9661,27748.0
2019-08-23 11:20:00,259.74,259.83,258.8,259.18,24232.0,246.9471,247.0326,246.0534,246.4146,24232.0
2019-08-23 11:30:00,259.17,259.36,258.47,258.56,14589.0,246.4051,246.5858,245.7396,245.8252,14589.0
2019-08-23 11:40:00,258.48,258.85,258.2,258.5,14401.0,245.7491,246.1009,245.4829,245.7681,14401.0
2019-08-23 11:50:00,258.5,258.82,258.13,258.13,20983.0,245.7681,246.0724,245.4164,245.4164,20983.0
2019-08-23 12:00:00,258.22,258.51,257.92,258.51,10679.0,245.5019,245.7776,245.2167,245.7776,10679.0
2019-08-23 12:10:00,258.49,259.34,258.42,259.1,12492.0,245.7586,246.5668,245.6921,246.3386,12492.0
2019-08-23 12:20:00,258.94,258.94,258.41,258.5,5986.0,246.1865,246.1865,245.6826,245.7681,5986.0
2019-08-23 12:30:00,258.71,259.42,258.55,259.42,4873.0,245.9678,246.6428,245.8157,246.6428,4873.0
2019-08-23 12:40:00,259.37,259.4,258.46,258.51,12115.0,246.5953,246.6238,245.7301,245.7776,12115.0
2019-08-23 12:50:00,258.69,258.69,258.31,258.44,9297.0,245.9488,245.9488,245.5875,245.7111,9297.0
2019-08-23 13:00:00,258.25,258.26,257.81,257.91,6700.0,245.5305,245.54,245.1121,245.2072,6700.0
2019-08-23 13:10:00,258.36,258.52,257.68,257.68,8451.0,245.635,245.7872,244.9885,244.9885,8451.0
2019-08-23 13:20:00,257.68,258.33,257.68,258.21,5549.0,244.9885,245.6065,244.9885,245.4924,5549.0
2019-08-23 13:30:00,258.14,258.71,258.14,258.58,6872.0,245.4259,245.9678,245.4259,245.8442,6872.0
2019-08-23 13:40:00,258.39,258.66,258.06,258.39,7790.0,245.6636,245.9203,245.3498,245.6636,7790.0
2019-08-23 13:50:00,258.34,258.7,258.33,258.57,6128.0,245.616,245.9583,245.6065,245.8347,6128.0
2019-08-23 14:00:00,258.48,258.85,258.4,258.56,4790.0,245.7491,246.1009,245.6731,245.8252,4790.0
2019-08-23 14:10:00,258.55,258.7,258.42,258.44,8294.0,245.8157,245.9583,245.6921,245.7111,8294.0
2019-08-23 14:20:00,258.46,258.59,258.23,258.53,5853.0,245.7301,245.8537,245.5114,245.7967,5853.0
2019-08-23 14:30:00,258.53,258.66,258.19,258.27,9916.0,245.7967,245.9203,245.4734,245.5495,9916.0
2019-08-23 14:40:00,258.28,258.56,258.11,258.17,13400.0,245.559,245.8252,245.3973,245.4544,13400.0
2019-08-23 14:50:00,258.02,258.22,257.72,258.06,15456.0,245.3118,245.5019,245.0266,245.3498,15456.0
2019-08-23 15:00:00,258.05,258.28,257.7,257.94,21381.0,245.3403,245.559,245.0075,245.2357,21381.0
2019-08-23 15:10:00,257.89,257.89,257.08,257.7,23896.0,245.1882,245.1882,244.4181,245.0075,23896.0
2019-08-23 15:20:00,257.76,257.9,257.54,257.66,23218.0,245.0646,245.1977,244.8554,244.9695,23218.0
2019-08-23 15:30:00,257.54,257.67,257.25,257.31,39345.0,244.8554,244.979,244.5797,244.6367,39345.0
2019-08-23 15:40:00,257.27,257.85,257.13,257.41,65914.0,244.5987,245.1502,244.4656,244.7318,65914.0
2019-08-23 15:50:00,257.4,257.41,255.44,257.17,112428.0,244.7223,244.7318,242.8589,244.5036,112428.0
2019-08-26 09:30:00,258.77,259.99,258.2,258.82,21765.0,246.5701,247.7326,246.0269,246.6177,21765.0
2019-08-26 09:40:00,258.79,259.05,257.54,257.93,8783.0,246.5891,246.8369,245.3981,245.7697,8783.0
2019-08-26 09:50:00,258.2,259.36,258.11,259.3,13756.0,246.0269,247.1323,245.9412,247.0751,13756.0
2019-08-26 10:00:00,259.28,259.28,257.29,257.53,13984.0,247.056,247.056,245.1598,245.3885,13984.0
2019-08-26 10:10:00,257.54,257.58,256.37,256.52,14288.0,245.3981,245.4362,244.2832,244.4262,14288.0
2019-08-26 10:20:00,256.54,256.87,256.26,256.27,34750.0,244.4452,244.7597,244.1784,244.1879,34750.0
2019-08-26 10:30:00,256.22,256.85,256.09,256.47,11937.0,244.1403,244.7406,244.0164,244.3785,11937.0
2019-08-26 10:40:00,256.4,256.97,256.09,256.72,11927.0,244.3118,244.8549,244.0164,244.6167,11927.0
2019-08-26 10:50:00,256.78,257.17,256.24,256.24,18863.0,244.6739,245.0455,244.1594,244.1594,18863.0
2019-08-26 11:00:00,256.25,256.62,256.14,256.23,36787.0,244.1689,244.5214,244.0641,244.1498,36787.0
2019-08-26 11:10:00,256.16,256.62,255.81,256.06,17271.0,244.0831,244.5214,243.7496,243.9878,17271.0
2019-08-26 11:20:00,256.03,256.86,255.91,256.53,30598.0,243.9593,244.7501,243.8449,244.4357,30598.0
2019-08-26 11:30:00,256.52,256.69,256.36,256.45,20852.0,244.4262,244.5881,244.2737,244.3595,20852.0
2019-08-26 11:40:00,256.47,256.55,255.88,256.16,16090.0,244.3785,244.4547,243.8163,244.0831,16090.0
2019-08-26 11:50:00,256.35,256.35,255.36,255.57,25947.0,244.2642,244.2642,243.3208,243.5209,25947.0
2019-08-26 12:00:00,255.79,256.24,255.74,256.13,36232.0,243.7306,244.1594,243.6829,244.0545,36232.0
2019-08-26 12:10:00,256.11,257.15,256.11,256.94,15802.0,244.0355,245.0264,244.0355,244.8264,15802.0
2019-08-26 12:20:00,256.92,258.0,256.92,257.59,10035.0,244.8073,245.8364,244.8073,245.4457,10035.0
2019-08-26 12:30:00,257.76,257.82,257.24,257.3,23803.0,245.6077,245.6649,245.1122,245.1694,23803.0
2019-08-26 12:40:00,257.3,257.54,257.03,257.24,10507.0,245.1694,245.3981,244.9121,245.1122,10507.0
2019-08-26 12:50:00,257.21,257.58,257.04,257.08,9993.0,245.0836,245.4362,244.9216,244.9597,9993.0
2019-08-26 13:00:00,257.16,257.22,256.85,257.17,15141.0,245.036,245.0931,244.7406,245.0455,15141.0
2019-08-26 13:10:00,257.18,257.18,256.82,257.09,12338.0,245.055,245.055,244.712,244.9693,12338.0
2019-08-26 13:20:00,257.1,257.24,256.86,256.91,13726.0,244.9788,245.1122,244.7501,244.7978,13726.0
2019-08-26 13:30:00,256.86,256.92,256.54,256.92,10202.0,244.7501,244.8073,244.4452,244.8073,10202.0
2019-08-26 13:40:00,256.91,257.07,256.8,257.01,8816.0,244.7978,244.9502,244.693,244.8931,8816.0
2019-08-26 13:50:00,257.06,257.1,256.71,256.75,9932.0,244.9407,244.9788,244.6072,244.6453,9932.0
2019-08-26 14:00:00,256.81,256.81,256.18,256.38,8882.0,244.7025,244.7025,244.1022,244.2928,8882.0
2019-08-26 14:10:00,256.42,256.7,256.25,256.41,12605.0,244.3309,244.5977,244.1689,244.3213,12605.0
2019-08-26 14:20:00,256.24,256.64,256.24,256.64,7328.0,244.1594,244.5405,244.1594,244.5405,7328.0
2019-08-26 14:30:00,256.59,256.89,256.43,256.68,37187.0,244.4929,244.7787,244.3404,244.5786,37187.0
2019-08-26 14:40:00,256.79,257.08,256.68,256.69,11262.0,244.6834,244.9597,244.5786,244.5881,11262.0
2019-08-26 14:50:00,256.71,257.11,256.67,256.81,18138.0,244.6072,244.9883,244.5691,244.7025,18138.0
2019-08-26 15:00:00,256.87,257.51,256.87,256.98,18879.0,244.7597,245.3695,244.7597,244.8645,18879.0
2019-08-26 15:10:00,257.01,257.6,256.83,257.46,19264.0,244.8931,245.4552,244.7215,245.3218,19264.0
2019-08-26 15:20:00,257.46,257.76,257.32,257.35,15772.0,245.3218,245.6077,245.1884,245.217,15772.0
2019-08-26 15:30:00,257.36,257.6,256.76,256.76,26194.0,245.2265,245.4552,244.6548,244.6548,26194.0
2019-08-26 15:40:00,256.74,257.02,256.74,256.77,22991.0,244.6358,244.9026,244.6358,244.6644,22991.0
2019-08-26 15:50:00,256.77,257.27,256.61,257.18,123159.0,244.6644,245.1408,244.5119,245.055,123159.0
2019-08-27 09:30:00,259.02,259.24,258.59,258.65,25807.0,246.8083,247.0179,246.3986,246.4557,25807.0
2019-08-27 09:40:00,258.61,259.4,258.29,258.43,10648.0,246.4176,247.1704,246.1127,246.2461,10648.0
2019-08-27 09:50:00,258.21,258.71,257.87,258.7,8000.0,246.0365,246.5129,245.7125,246.5034,8000.0
2019-08-27 10:00:00,258.93,258.95,258.2,258.31,22251.0,246.7225,246.7416,246.0269,246.1318,22251.0
2019-08-27 10:10:00,258.19,258.5,258.0,258.37,7980.0,246.0174,246.3128,245.8364,246.1889,7980.0
2019-08-27 10:20:00,258.41,258.58,258.01,258.38,6152.0,246.227,246.389,245.8459,246.1985,6152.0
2019-08-27 10:30:00,258.32,258.55,258.03,258.1,16499.0,246.1413,246.3604,245.865,245.9317,16499.0
2019-08-27 10:40:00,258.09,258.21,257.54,257.6,15137.0,245.9221,246.0365,245.3981,245.4552,15137.0
2019-08-27 10:50:00,257.55,257.99,257.54,257.71,8660.0,245.4076,245.8268,245.3981,245.56,8660.0
2019-08-27 11:00:00,257.8,257.88,257.52,257.6,12085.0,245.6458,245.722,245.379,245.4552,12085.0
2019-08-27 11:10:00,257.47,257.67,257.16,257.24,6249.0,245.3314,245.5219,245.036,245.1122,6249.0
2019-08-27 11:20:00,257.14,257.72,257.09,257.53,5605.0,245.0169,245.5696,244.9693,245.3885,5605.0
2019-08-27 11:30:00,257.38,257.7,257.32,257.62,13387.0,245.2456,245.5505,245.1884,245.4743,13387.0
2019-08-27 11:40:00,257.54,257.54,257.09,257.31,7771.0,245.3981,245.3981,244.9693,245.1789,7771.0
2019-08-27 11:50:00,257.25,257.32,256.69,256.86,6896.0,245.1217,245.1884,244.5881,244.7501,6896.0
2019-08-27 12:00:00,256.98,257.2,256.63,256.86,7106.0,244.8645,245.0741,244.531,244.7501,7106.0
2019-08-27 12:10:00,256.9,256.9,256.37,256.75,3800.0,244.7882,244.7882,244.2832,244.6453,3800.0
2019-08-27 12:20:00,256.67,257.02,256.58,257.01,4702.0,244.5691,244.9026,244.4833,244.8931,4702.0
2019-08-27 12:30:00,257.04,257.04,256.39,256.39,4601.0,244.9216,244.9216,244.3023,244.3023,4601.0
2019-08-27 12:40:00,256.36,256.54,256.17,256.45,8389.0,244.2737,244.4452,244.0927,244.3595,8389.0
2019-08-27 12:50:00,256.37,256.4,255.84,256.01,6917.0,244.2832,244.3118,243.7782,243.9402,6917.0
2019-08-27 13:00:00,255.9,256.3,255.8,256.3,3547.0,243.8354,244.2165,243.7401,244.2165,3547.0
2019-08-27 13:10:00,256.19,256.27,255.86,255.91,5206.0,244.1117,244.1879,243.7973,243.8449,5206.0
2019-08-27 13:20:00,255.94,256.65,255.89,256.65,4290.0,243.8735,244.55,243.8259,244.55,4290.0
2019-08-27 13:30:00,256.58,257.34,256.43,256.88,9203.0,244.4833,245.2075,244.3404,244.7692,9203.0
2019-08-27 13:40:00,257.02,257.29,256.96,257.01,7128.0,244.9026,245.1598,244.8454,244.8931,7128.0
2019-08-27 13:50:00,257.03,257.27,256.71,257.22,5918.0,244.9121,245.1408,244.6072,245.0931,5918.0
2019-08-27 14:00:00,257.21,257.59,256.97,257.0,8208.0,245.0836,245.4457,244.8549,244.8835,8208.0
2019-08-27 14:10:00,257.07,257.15,256.64,256.78,8581.0,244.9502,245.0264,244.5405,244.6739,8581.0
2019-08-27 14:20:00,256.81,257.05,256.67,256.86,6125.0,244.7025,244.9312,244.5691,244.7501,6125.0
2019-08-27 14:30:00,256.97,257.06,256.56,257.06,4103.0,244.8549,244.9407,244.4643,244.9407,4103.0
2019-08-27 14:40:00,257.14,257.46,256.86,257.46,8788.0,245.0169,245.3218,244.7501,245.3218,8788.0
2019-08-27 14:50:00,257.5,257.9,257.48,257.7,6183.0,245.3599,245.7411,245.3409,245.5505,6183.0
2019-08-27 15:00:00,257.73,258.05,257.72,257.85,20493.0,245.5791,245.884,245.5696,245.6934,20493.0
2019-08-27 15:10:00,257.81,257.89,257.53,257.87,10183.0,245.6553,245.7316,245.3885,245.7125,10183.0
2019-08-27 15:20:00,257.82,257.95,257.57,257.84,20778.0,245.6649,245.7887,245.4266,245.6839,20778.0
2019-08-27 15:30:00,257.81,257.99,257.69,257.96,28108.0,245.6553,245.8268,245.541,245.7983,28108.0
2019-08-27 15:40:00,257.96,258.12,257.65,257.87,19929.0,245.7983,245.9507,245.5029,245.7125,19929.0
2019-08-27 15:50:00,257.9,257.9,257.0,257.23,86038.0,245.7411,245.7411,244.8835,245.1027,86038.0
2019-08-28 09:30:00,256.99,258.68,254.34,255.39,69026.0,244.874,246.4843,242.3489,243.3494,69026.0
2019-08-28 09:40:00,255.24,255.92,254.63,255.62,40507.0,243.2065,243.8544,242.6253,243.5686,40507.0
2019-08-28 09:50:00,255.64,256.37,255.49,256.37,23694.0,243.5876,244.2832,243.4447,244.2832,23694.0
2019-08-28 10:00:00,256.43,257.56,256.43,257.56,38198.0,244.3404,245.4171,244.3404,245.4171,38198.0
2019-08-28 10:10:00,257.51,257.53,256.78,257.0,50970.0,245.3695,245.3885,244.6739,244.8835,50970.0
2019-08-28 10:20:00,257.01,257.24,256.77,257.04,18165.0,244.8931,245.1122,244.6644,244.9216,18165.0
2019-08-28 10:30:00,257.04,258.04,256.9,257.59,18195.0,244.9216,245.8745,244.7882,245.4457,18195.0
2019-08-28 10:40:00,257.51,258.66,257.49,258.21,14637.0,245.3695,246.4653,245.3504,246.0365,14637.0
2019-08-28 10:50:00,258.21,258.21,257.66,257.78,14240.0,246.0365,246.0365,245.5124,245.6267,14240.0
2019-08-28 11:00:00,257.79,257.87,257.49,257.76,13457.0,245.6363,245.7125,245.3504,245.6077,13457.0
2019-08-28 11:10:00,257.71,257.8,257.47,257.63,11512.0,245.56,245.6458,245.3314,245.4838,11512.0
2019-08-28 11:20:00,257.71,258.36,257.51,258.18,27151.0,245.56,246.1794,245.3695,246.0079,27151.0
2019-08-28 11:30:00,258.24,258.38,257.9,258.28,10696.0,246.0651,246.1985,245.7411,246.1032,10696.0
2019-08-28 11:40:00,258.23,258.95,258.0,258.03,15997.0,246.0555,246.7416,245.8364,245.865,15997.0
2019-08-28 11:50:00,258.04,258.35,258.0,258.18,11252.0,245.8745,246.1699,245.8364,246.0079,11252.0
2019-08-28 12:00:00,258.1,258.26,258.07,258.16,7041.0,245.9317,246.0841,245.9031,245.9888,7041.0
2019-08-28 12:10:00,258.1,258.25,258.05,258.25,7000.0,245.9317,246.0746,245.884,246.0746,7000.0
2019-08-28 12:20:00,258.31,258.37,257.79,257.79,7063.0,246.1318,246.1889,245.6363,245.6363,7063.0
2019-08-28 12:30:00,257.86,258.08,257.73,257.82,6093.0,245.703,245.9126,245.5791,245.6649,6093.0
2019-08-28 12:40:00,257.84,258.1,257.84,257.94,7114.0,245.6839,245.9317,245.6839,245.7792,7114.0
2019-08-28 12:50:00,257.87,258.59,257.87,258.47,7438.0,245.7125,246.3986,245.7125,246.2842,7438.0
2019-08-28 13:00:00,258.45,258.45,258.0,258.35,17524.0,246.2652,246.2652,245.8364,246.1699,17524.0
2019-08-28 13:10:00,258.28,258.52,258.06,258.45,36127.0,246.1032,246.3319,245.8935,246.2652,36127.0
2019-08-28 13:20:00,258.42,258.89,258.3,258.54,32149.0,246.2366,246.6844,246.1222,246.3509,32149.0
2019-08-28 13:30:00,258.44,258.64,258.25,258.55,8946.0,246.2556,246.4462,246.0746,246.3604,8946.0
2019-08-28 13:40:00,258.49,258.66,258.44,258.54,4747.0,246.3033,246.4653,246.2556,246.3509,4747.0
2019-08-28 13:50:00,258.46,258.46,258.11,258.28,5727.0,246.2747,246.2747,245.9412,246.1032,5727.0
2019-08-28 14:00:00,258.37,258.45,258.25,258.33,5580.0,246.1889,246.2652,246.0746,246.1508,5580.0
2019-08-28 14:10:00,258.3,258.46,258.24,258.32,5116.0,246.1222,246.2747,246.0651,246.1413,5116.0
2019-08-28 14:20:00,258.4,258.41,258.24,258.32,3207.0,246.2175,246.227,246.0651,246.1413,3207.0
2019-08-28 14:30:00,258.3,258.49,258.26,258.38,11102.0,246.1222,246.3033,246.0841,246.1985,11102.0
2019-08-28 14:40:00,258.35,258.72,258.35,258.68,10005.0,246.1699,246.5224,246.1699,246.4843,10005.0
2019-08-28 14:50:00,258.72,258.72,258.48,258.66,6385.0,246.5224,246.5224,246.2937,246.4653,6385.0
2019-08-28 15:00:00,258.63,258.63,258.54,258.57,5826.0,246.4367,246.4367,246.3509,246.3795,5826.0
2019-08-28 15:10:00,258.59,258.7,258.35,258.7,10972.0,246.3986,246.5034,246.1699,246.5034,10972.0
2019-08-28 15:20:00,258.69,258.71,258.11,258.11,8593.0,246.4938,246.5129,245.9412,245.9412,8593.0
2019-08-28 15:30:00,258.08,258.17,257.78,258.17,7295.0,245.9126,245.9984,245.6267,245.9984,7295.0
2019-08-28 15:40:00,258.15,258.54,258.07,258.48,11372.0,245.9793,246.3509,245.9031,246.2937,11372.0
2019-08-28 15:50:00,258.49,258.86,258.27,258.63,63953.0,246.3033,246.6558,246.0936,246.4367,63953.0
2019-08-29 09:30:00,261.13,262.29,261.13,261.51,21059.0,248.8188,249.9241,248.8188,249.1809,21059.0
2019-08-29 09:40:00,261.39,261.49,260.72,261.31,10103.0,249.0666,249.1618,248.4281,248.9903,10103.0
2019-08-29 09:50:00,261.37,261.68,261.14,261.17,41609.0,249.0475,249.3429,248.8283,248.8569,41609.0
2019-08-29 10:00:00,261.25,261.35,260.19,260.36,33132.0,248.9332,249.0284,247.9231,248.0851,33132.0
2019-08-29 10:10:00,260.45,260.88,260.18,260.66,4001.0,248.1709,248.5806,247.9136,248.371,4001.0
2019-08-29 10:20:00,260.65,260.76,260.44,260.62,3011.0,248.3614,248.4663,248.1613,248.3329,3011.0
2019-08-29 10:30:00,260.71,260.9,259.48,260.0,33288.0,248.4186,248.5997,247.2466,247.7421,33288.0
2019-08-29 10:40:00,260.11,260.85,260.11,260.41,16368.0,247.8469,248.552,247.8469,248.1328,16368.0
2019-08-29 10:50:00,260.48,260.79,260.26,260.79,3856.0,248.1995,248.4948,247.9898,248.4948,3856.0
2019-08-29 11:00:00,260.78,261.01,260.66,261.0,5191.0,248.4853,248.7045,248.371,248.6949,5191.0
2019-08-29 11:10:00,261.06,261.1,260.8,260.82,13770.0,248.7521,248.7902,248.5044,248.5234,13770.0
2019-08-29 11:20:00,260.78,261.21,260.73,261.0,11303.0,248.4853,248.895,248.4377,248.6949,11303.0
2019-08-29 11:30:00,261.0,261.25,260.97,261.03,12516.0,248.6949,248.9332,248.6664,248.7235,12516.0
2019-08-29 11:40:00,261.02,261.31,261.02,261.22,15553.0,248.714,248.9903,248.714,248.9046,15553.0
2019-08-29 11:50:00,261.23,261.32,261.02,261.06,13142.0,248.9141,248.9999,248.714,248.7521,13142.0
2019-08-29 12:00:00,260.94,261.19,260.94,260.99,4391.0,248.6378,248.876,248.6378,248.6854,4391.0
2019-08-29 12:10:00,261.02,261.22,261.0,261.17,9753.0,248.714,248.9046,248.6949,248.8569,9753.0
2019-08-29 12:20:00,261.2,261.39,261.06,261.06,14007.0,248.8855,249.0666,248.7521,248.7521,14007.0
2019-08-29 12:30:00,261.0,261.33,260.99,261.16,19167.0,248.6949,249.0094,248.6854,248.8474,19167.0
2019-08-29 12:40:00,261.12,261.18,260.94,261.06,14114.0,248.8093,248.8665,248.6378,248.7521,14114.0
2019-08-29 12:50:00,261.08,261.11,260.95,260.95,5750.0,248.7712,248.7998,248.6473,248.6473,5750.0
2019-08-29 13:00:00,260.95,261.1,260.95,261.03,12062.0,248.6473,248.7902,248.6473,248.7235,12062.0
2019-08-29 13:10:00,261.06,261.1,260.9,261.06,15352.0,248.7521,248.7902,248.5997,248.7521,15352.0
2019-08-29 13:20:00,261.04,261.17,260.88,260.88,7544.0,248.7331,248.8569,248.5806,248.5806,7544.0
2019-08-29 13:30:00,260.95,261.1,260.88,261.05,7038.0,248.6473,248.7902,248.5806,248.7426,7038.0
2019-08-29 13:40:00,261.06,261.1,260.86,261.01,6922.0,248.7521,248.7902,248.5615,248.7045,6922.0
2019-08-29 13:50:00,261.03,261.17,260.92,261.04,14025.0,248.7235,248.8569,248.6187,248.7331,14025.0
2019-08-29 14:00:00,261.03,261.14,260.98,261.14,14335.0,248.7235,248.8283,248.6759,248.8283,14335.0
2019-08-29 14:10:00,261.15,261.17,260.82,261.04,7131.0,248.8379,248.8569,248.5234,248.7331,7131.0
2019-08-29 14:20:00,260.96,261.04,260.93,261.0,8715.0,248.6568,248.7331,248.6282,248.6949,8715.0
2019-08-29 14:30:00,261.06,261.09,260.94,261.04,9924.0,248.7521,248.7807,248.6378,248.7331,9924.0
2019-08-29 14:40:00,261.03,261.1,260.84,260.88,12677.0,248.7235,248.7902,248.5425,248.5806,12677.0
2019-08-29 14:50:00,260.92,261.0,260.75,260.9,4243.0,248.6187,248.6949,248.4567,248.5997,4243.0
2019-08-29 15:00:00,260.81,260.9,260.45,260.5,9888.0,248.5139,248.5997,248.1709,248.2185,9888.0
2019-08-29 15:10:00,260.52,260.79,260.49,260.7,6832.0,248.2376,248.4948,248.209,248.4091,6832.0
2019-08-29 15:20:00,260.65,260.65,260.41,260.49,7032.0,248.3614,248.3614,248.1328,248.209,7032.0
2019-08-29 15:30:00,260.49,260.98,260.47,260.94,9758.0,248.209,248.6759,248.1899,248.6378,9758.0
2019-08-29 15:40:00,260.95,261.04,260.86,260.98,25363.0,248.6473,248.7331,248.5615,248.6759,25363.0
2019-08-29 15:50:00,261.0,261.06,260.48,260.75,54236.0,248.6949,248.7521,248.1995,248.4567,54236.0
2019-08-30 09:30:00,262.75,262.84,260.95,261.52,64467.0,250.3624,250.4482,248.6473,249.1904,64467.0
2019-08-30 09:40:00,261.65,261.65,260.51,261.2,19344.0,249.3143,249.3143,248.228,248.8855,19344.0
2019-08-30 09:50:00,261.16,261.77,260.95,261.32,21458.0,248.8474,249.4286,248.6473,248.9999,21458.0
2019-08-30 10:00:00,261.46,262.51,261.29,262.3,18935.0,249.1333,250.1337,248.9713,249.9336,18935.0
2019-08-30 10:10:00,262.47,262.5,261.52,261.8,19874.0,250.0956,250.1242,249.1904,249.4572,19874.0
2019-08-30 10:20:00,261.7,261.79,261.34,261.58,12652.0,249.3619,249.4477,249.0189,249.2476,12652.0
2019-08-30 10:30:00,261.52,261.78,261.51,261.69,7542.0,249.1904,249.4382,249.1809,249.3524,7542.0
2019-08-30 10:40:00,261.75,261.88,261.48,261.88,15727.0,249.4096,249.5334,249.1523,249.5334,15727.0
2019-08-30 10:50:00,261.86,262.15,261.55,261.55,20456.0,249.5144,249.7907,249.219,249.219,20456.0
2019-08-30 11:00:00,261.65,261.66,261.11,261.47,7483.0,249.3143,249.3238,248.7998,249.1428,7483.0
2019-08-30 11:10:00,261.45,261.5,260.15,260.4,9224.0,249.1237,249.1714,247.885,248.1232,9224.0
2019-08-30 11:20:00,260.3,260.35,259.91,260.31,6500.0,248.0279,248.0756,247.6563,248.0375,6500.0
2019-08-30 11:30:00,260.23,261.21,260.11,261.13,18852.0,247.9612,248.895,247.8469,248.8188,18852.0
2019-08-30 11:40:00,261.13,261.5,261.08,261.41,11713.0,248.8188,249.1714,248.7712,249.0856,11713.0
2019-08-30 11:50:00,261.28,261.28,260.75,261.06,5355.0,248.9617,248.9617,248.4567,248.7521,5355.0
2019-08-30 12:00:00,261.11,261.45,261.04,261.26,7328.0,248.7998,249.1237,248.7331,248.9427,7328.0
2019-08-30 12:10:00,261.32,261.81,261.24,261.81,11666.0,248.9999,249.4668,248.9236,249.4668,11666.0
2019-08-30 12:20:00,261.88,261.95,261.59,261.87,17504.0,249.5334,249.6001,249.2571,249.5239,17504.0
2019-08-30 12:30:00,261.82,262.16,261.71,261.76,33449.0,249.4763,249.8002,249.3715,249.4191,33449.0
2019-08-30 12:40:00,261.79,261.79,261.38,261.38,8742.0,249.4477,249.4477,249.057,249.057,8742.0
2019-08-30 12:50:00,261.41,261.6,261.3,261.56,9784.0,249.0856,249.2667,248.9808,249.2285,9784.0
2019-08-30 13:00:00,261.61,261.62,260.8,261.01,30354.0,249.2762,249.2857,248.5044,248.7045,30354.0
2019-08-30 13:10:00,261.0,261.01,260.12,260.12,12215.0,248.6949,248.7045,247.8564,247.8564,12215.0
2019-08-30 13:20:00,260.15,260.5,260.03,260.27,6134.0,247.885,248.2185,247.7707,247.9994,6134.0
2019-08-30 13:30:00,260.29,260.49,260.2,260.43,6503.0,248.0184,248.209,247.9327,248.1518,6503.0
2019-08-30 13:40:00,260.38,260.8,260.34,260.8,7106.0,248.1042,248.5044,248.0661,248.5044,7106.0
2019-08-30 13:50:00,260.88,261.01,260.74,260.87,11615.0,248.5806,248.7045,248.4472,248.5711,11615.0
2019-08-30 14:00:00,260.85,261.24,260.78,261.18,15696.0,248.552,248.9236,248.4853,248.8665,15696.0
2019-08-30 14:10:00,261.19,261.39,261.16,261.25,7007.0,248.876,249.0666,248.8474,248.9332,7007.0
2019-08-30 14:20:00,261.2,261.2,260.86,261.05,13046.0,248.8855,248.8855,248.5615,248.7426,13046.0
2019-08-30 14:30:00,261.01,261.06,260.45,260.45,5430.0,248.7045,248.7521,248.1709,248.1709,5430.0
2019-08-30 14:40:00,260.51,260.66,260.32,260.44,4027.0,248.228,248.371,248.047,248.1613,4027.0
2019-08-30 14:50:00,260.44,260.66,260.41,260.54,5554.0,248.1613,248.371,248.1328,248.2566,5554.0
2019-08-30 15:00:00,260.57,260.62,260.0,260.0,11058.0,248.2852,248.3329,247.7421,247.7421,11058.0
2019-08-30 15:10:00,259.96,260.06,259.62,259.63,12480.0,247.704,247.7993,247.38,247.3895,12480.0
2019-08-30 15:20:00,259.68,260.07,259.57,259.99,12339.0,247.4372,247.8088,247.3324,247.7326,12339.0
2019-08-30 15:30:00,260.05,260.15,259.84,260.0,45122.0,247.7897,247.885,247.5896,247.7421,45122.0
2019-08-30 15:40:00,260.0,260.07,259.62,259.96,29094.0,247.7421,247.8088,247.38,247.704,29094.0
2019-08-30 15:50:00,260.05,260.7,260.01,260.21,109590.0,247.7897,248.4091,247.7516,247.9422,109590.0
2019-09-03 09:30:00,259.44,260.96,259.29,260.6,49291.0,247.2085,248.6568,247.0656,248.3138,49291.0
2019-09-03 09:40:00,260.78,261.14,259.91,260.55,27385.0,248.4853,248.8283,247.6563,248.2662,27385.0
2019-09-03 09:50:00,260.57,261.29,260.27,260.27,25240.0,248.2852,248.9713,247.9994,247.9994,25240.0
2019-09-03 10:00:00,260.27,260.27,258.53,258.82,13108.0,247.9994,247.9994,246.3414,246.6177,13108.0
2019-09-03 10:10:00,258.98,259.75,258.73,259.62,10149.0,246.7702,247.5039,246.532,247.38,10149.0
2019-09-03 10:20:00,259.51,259.74,259.23,259.7,12637.0,247.2752,247.4943,247.0084,247.4562,12637.0
2019-09-03 10:30:00,259.79,260.19,259.49,259.69,14238.0,247.542,247.9231,247.2561,247.4467,14238.0
2019-09-03 10:40:00,259.7,260.69,259.68,260.58,8401.0,247.4562,248.3996,247.4372,248.2947,8401.0
2019-09-03 10:50:00,260.41,260.49,260.03,260.3,17475.0,248.1328,248.209,247.7707,248.0279,17475.0
2019-09-03 11:00:00,260.37,260.46,259.91,260.28,8544.0,248.0946,248.1804,247.6563,248.0089,8544.0
2019-09-03 11:10:00,260.21,260.28,259.58,260.11,13083.0,247.9422,248.0089,247.3419,247.8469,13083.0
2019-09-03 11:20:00,260.33,260.46,259.99,260.17,16486.0,248.0565,248.1804,247.7326,247.9041,16486.0
2019-09-03 11:30:00,260.18,260.27,259.71,259.99,10572.0,247.9136,247.9994,247.4658,247.7326,10572.0
2019-09-03 11:40:00,260.07,260.76,259.99,260.71,11475.0,247.8088,248.4663,247.7326,248.4186,11475.0
2019-09-03 11:50:00,260.7,260.8,260.57,260.66,8767.0,248.4091,248.5044,248.2852,248.371,8767.0
2019-09-03 12:00:00,260.62,260.95,260.06,260.06,9742.0,248.3329,248.6473,247.7993,247.7993,9742.0
2019-09-03 12:10:00,260.07,260.63,260.07,260.54,6419.0,247.8088,248.3424,247.8088,248.2566,6419.0
2019-09-03 12:20:00,260.63,260.63,260.03,260.07,9324.0,248.3424,248.3424,247.7707,247.8088,9324.0
2019-09-03 12:30:00,260.03,260.3,259.77,260.09,12249.0,247.7707,248.0279,247.5229,247.8278,12249.0
2019-09-03 12:40:00,260.06,260.21,259.94,260.06,31128.0,247.7993,247.9422,247.6849,247.7993,31128.0
2019-09-03 12:50:00,260.01,260.01,259.63,259.85,7380.0,247.7516,247.7516,247.3895,247.5992,7380.0
2019-09-03 13:00:00,259.84,259.98,259.6,259.79,10326.0,247.5896,247.723,247.3609,247.542,10326.0
2019-09-03 13:10:00,259.83,260.01,259.57,259.57,8755.0,247.5801,247.7516,247.3324,247.3324,8755.0
2019-09-03 13:20:00,259.62,259.73,259.38,259.65,6916.0,247.38,247.4848,247.1513,247.4086,6916.0
2019-09-03 13:30:00,259.63,259.63,259.15,259.29,6600.0,247.3895,247.3895,246.9322,247.0656,6600.0
2019-09-03 13:40:00,259.3,259.38,259.01,259.03,8631.0,247.0751,247.1513,246.7988,246.8178,8631.0
2019-09-03 13:50:00,259.08,259.08,258.79,258.82,6347.0,246.8655,246.8655,246.5891,246.6177,6347.0
2019-09-03 14:00:00,258.82,258.83,258.62,258.64,5550.0,246.6177,246.6272,246.4271,246.4462,5550.0
2019-09-03 14:10:00,258.64,258.83,258.34,258.37,7009.0,246.4462,246.6272,246.1603,246.1889,7009.0
2019-09-03 14:20:00,258.45,258.62,258.2,258.56,9261.0,246.2652,246.4271,246.0269,246.37,9261.0
2019-09-03 14:30:00,258.54,258.54,258.13,258.45,10463.0,246.3509,246.3509,245.9602,246.2652,10463.0
2019-09-03 14:40:00,258.53,258.68,258.42,258.5,8193.0,246.3414,246.4843,246.2366,246.3128,8193.0
2019-09-03 14:50:00,258.58,258.63,258.4,258.56,8997.0,246.389,246.4367,246.2175,246.37,8997.0
2019-09-03 15:00:00,258.51,258.51,258.26,258.51,6431.0,246.3223,246.3223,246.0841,246.3223,6431.0
2019-09-03 15:10:00,258.55,258.66,258.43,258.58,12532.0,246.3604,246.4653,246.2461,246.389,12532.0
2019-09-03 15:20:00,258.64,258.91,258.61,258.88,13013.0,246.4462,246.7035,246.4176,246.6749,13013.0
2019-09-03 15:30:00,258.88,259.13,258.75,258.77,26365.0,246.6749,246.9131,246.551,246.5701,26365.0
2019-09-03 15:40:00,258.75,259.03,258.6,258.65,37850.0,246.551,246.8178,246.4081,246.4557,37850.0
2019-09-03 15:50:00,258.66,259.16,258.62,258.72,91944.0,246.4653,246.9417,246.4271,246.5224,91944.0
2019-09-04 09:30:00,260.44,260.62,259.11,259.63,50740.0,248.1613,248.3329,246.894,247.3895,50740.0
2019-09-04 09:40:00,259.83,259.99,259.1,259.21,34481.0,247.5801,247.7326,246.8845,246.9893,34481.0
2019-09-04 09:50:00,259.11,259.52,259.11,259.35,21832.0,246.894,247.2847,246.894,247.1227,21832.0
2019-09-04 10:00:00,259.32,259.45,258.88,258.88,25024.0,247.0941,247.218,246.6749,246.6749,25024.0
2019-09-04 10:10:00,258.8,258.85,258.4,258.72,20587.0,246.5987,246.6463,246.2175,246.5224,20587.0
2019-09-04 10:20:00,258.73,258.87,258.34,258.72,13958.0,246.532,246.6654,246.1603,246.5224,13958.0
2019-09-04 10:30:00,258.64,258.87,258.47,258.86,11276.0,246.4462,246.6654,246.2842,246.6558,11276.0
2019-09-04 10:40:00,258.83,258.84,258.4,258.52,13423.0,246.6272,246.6368,246.2175,246.3319,13423.0
2019-09-04 10:50:00,258.51,259.25,258.51,259.25,12517.0,246.3223,247.0274,246.3223,247.0274,12517.0
2019-09-04 11:00:00,259.3,259.34,258.99,259.06,23620.0,247.0751,247.1132,246.7797,246.8464,23620.0
2019-09-04 11:10:00,259.09,259.34,258.71,259.14,26174.0,246.875,247.1132,246.5129,246.9226,26174.0
2019-09-04 11:20:00,259.13,259.71,259.09,259.6,22050.0,246.9131,247.4658,246.875,247.3609,22050.0
2019-09-04 11:30:00,259.62,259.67,259.09,259.1,16762.0,247.38,247.4276,246.875,246.8845,16762.0
2019-09-04 11:40:00,259.13,259.62,259.13,259.51,8238.0,246.9131,247.38,246.9131,247.2752,8238.0
2019-09-04 11:50:00,259.5,259.56,259.33,259.41,12318.0,247.2657,247.3228,247.1037,247.1799,12318.0
2019-09-04 12:00:00,259.5,259.5,259.1,259.2,23274.0,247.2657,247.2657,246.8845,246.9798,23274.0
2019-09-04 12:10:00,259.19,259.4,259.15,259.26,9568.0,246.9703,247.1704,246.9322,247.037,9568.0
2019-09-04 12:20:00,259.3,259.34,259.0,259.01,11379.0,247.0751,247.1132,246.7892,246.7988,11379.0
2019-09-04 12:30:00,259.06,259.16,258.68,258.93,14861.0,246.8464,246.9417,246.4843,246.7225,14861.0
2019-09-04 12:40:00,258.93,258.93,258.22,258.3,15803.0,246.7225,246.7225,246.046,246.1222,15803.0
2019-09-04 12:50:00,258.22,258.3,257.77,257.84,19772.0,246.046,246.1222,245.6172,245.6839,19772.0
2019-09-04 13:00:00,257.83,257.96,257.6,257.73,16210.0,245.6744,245.7983,245.4552,245.5791,16210.0
2019-09-04 13:10:00,257.73,257.74,257.33,257.48,12994.0,245.5791,245.5886,245.198,245.3409,12994.0
2019-09-04 13:20:00,257.54,257.83,257.47,257.6,10479.0,245.3981,245.6744,245.3314,245.4552,10479.0
2019-09-04 13:30:00,257.58,257.66,257.35,257.42,11498.0,245.4362,245.5124,245.217,245.2837,11498.0
2019-09-04 13:40:00,257.39,257.4,256.91,257.13,12615.0,245.2551,245.2647,244.7978,245.0074,12615.0
2019-09-04 13:50:00,257.13,257.36,257.06,257.36,11064.0,245.0074,245.2265,244.9407,245.2265,11064.0
2019-09-04 14:00:00,257.36,257.7,257.3,257.56,8662.0,245.2265,245.5505,245.1694,245.4171,8662.0
2019-09-04 14:10:00,257.55,257.6,257.07,257.37,25580.0,245.4076,245.4552,244.9502,245.2361,25580.0
2019-09-04 14:20:00,257.41,258.37,257.41,258.25,40124.0,245.2742,246.1889,245.2742,246.0746,40124.0
2019-09-04 14:30:00,258.25,258.31,258.06,258.3,18823.0,246.0746,246.1318,245.8935,246.1222,18823.0
2019-09-04 14:40:00,258.3,258.39,258.05,258.15,14523.0,246.1222,246.208,245.884,245.9793,14523.0
2019-09-04 14:50:00,258.18,258.5,258.08,258.34,16795.0,246.0079,246.3128,245.9126,246.1603,16795.0
2019-09-04 15:00:00,258.39,258.55,258.16,258.53,15401.0,246.208,246.3604,245.9888,246.3414,15401.0
2019-09-04 15:10:00,258.51,258.56,258.23,258.45,27648.0,246.3223,246.37,246.0555,246.2652,27648.0
2019-09-04 15:20:00,258.48,258.57,258.42,258.53,19100.0,246.2937,246.3795,246.2366,246.3414,19100.0
2019-09-04 15:30:00,258.57,259.14,258.48,258.89,24801.0,246.3795,246.9226,246.2937,246.6844,24801.0
2019-09-04 15:40:00,258.88,258.93,258.65,258.81,30092.0,246.6749,246.7225,246.4557,246.6082,30092.0
2019-09-04 15:50:00,258.79,259.24,258.62,259.24,119097.0,246.5891,247.0179,246.4271,247.0179,119097.0
2019-09-05 09:30:00,262.32,262.86,261.3,261.7,22932.0,249.9527,250.4672,248.9808,249.3619,22932.0
2019-09-05 09:40:00,261.51,261.97,260.67,261.0,35443.0,249.1809,249.6192,248.3805,248.6949,35443.0
2019-09-05 09:50:00,261.0,261.94,260.99,261.86,34392.0,248.6949,249.5906,248.6854,249.5144,34392.0
2019-09-05 10:00:00,261.89,262.62,261.84,262.58,29626.0,249.543,250.2386,249.4953,250.2004,29626.0
2019-09-05 10:10:00,262.7,263.1,262.58,263.0,41047.0,250.3148,250.6959,250.2004,250.6006,41047.0
2019-09-05 10:20:00,263.01,263.01,261.76,261.97,11510.0,250.6102,250.6102,249.4191,249.6192,11510.0
2019-09-05 10:30:00,261.9,262.36,261.89,262.26,43460.0,249.5525,249.9908,249.543,249.8955,43460.0
2019-09-05 10:40:00,262.38,262.71,262.35,262.55,22327.0,250.0099,250.3243,249.9813,250.1719,22327.0
2019-09-05 10:50:00,262.58,262.74,262.34,262.69,39427.0,250.2004,250.3529,249.9718,250.3053,39427.0
2019-09-05 11:00:00,262.61,262.77,262.29,262.75,48109.0,250.229,250.3815,249.9241,250.3624,48109.0
2019-09-05 11:10:00,262.77,262.84,262.32,262.68,14913.0,250.3815,250.4482,249.9527,250.2957,14913.0
2019-09-05 11:20:00,262.66,262.82,262.49,262.55,13277.0,250.2767,250.4291,250.1147,250.1719,13277.0
2019-09-05 11:30:00,262.55,262.91,262.5,262.75,28625.0,250.1719,250.5149,250.1242,250.3624,28625.0
2019-09-05 11:40:00,262.78,262.82,262.48,262.7,7527.0,250.391,250.4291,250.1052,250.3148,7527.0
2019-09-05 11:50:00,262.71,263.13,262.67,263.0,49885.0,250.3243,250.7245,250.2862,250.6006,49885.0
2019-09-05 12:00:00,262.95,263.36,262.95,263.26,26716.0,250.553,250.9437,250.553,250.8484,26716.0
2019-09-05 12:10:00,263.23,263.61,263.23,263.45,14700.0,250.8198,251.1819,250.8198,251.0294,14700.0
2019-09-05 12:20:00,263.42,263.51,263.23,263.4,13582.0,251.0008,251.0866,250.8198,250.9818,13582.0
2019-09-05 12:30:00,263.43,263.77,263.22,263.73,11326.0,251.0104,251.3343,250.8103,251.2962,11326.0
2019-09-05 12:40:00,263.69,263.75,263.61,263.71,8076.0,251.2581,251.3153,251.1819,251.2772,8076.0
2019-09-05 12:50:00,263.72,264.14,263.69,264.04,6823.0,251.2867,251.6869,251.2581,251.5916,6823.0
2019-09-05 13:00:00,264.05,264.25,263.4,263.61,13077.0,251.6011,251.7917,250.9818,251.1819,13077.0
2019-09-05 13:10:00,263.59,263.86,263.59,263.86,6083.0,251.1628,251.4201,251.1628,251.4201,6083.0
2019-09-05 13:20:00,263.86,264.14,263.46,264.02,10506.0,251.4201,251.6869,251.039,251.5726,10506.0
2019-09-05 13:30:00,264.02,264.05,263.32,263.48,12985.0,251.5726,251.6011,250.9056,251.058,12985.0
2019-09-05 13:40:00,263.41,263.51,263.3,263.4,7902.0,250.9913,251.0866,250.8865,250.9818,7902.0
2019-09-05 13:50:00,263.38,263.82,263.38,263.82,7801.0,250.9627,251.382,250.9627,251.382,7801.0
2019-09-05 14:00:00,263.8,264.27,263.8,264.2,7790.0,251.3629,251.8108,251.3629,251.7441,7790.0
2019-09-05 14:10:00,264.24,264.56,264.22,264.38,8778.0,251.7822,252.0871,251.7631,251.9156,8778.0
2019-09-05 14:20:00,264.29,264.33,263.86,264.11,10665.0,251.8298,251.8679,251.4201,251.6583,10665.0
2019-09-05 14:30:00,264.05,264.4,263.97,264.31,7646.0,251.6011,251.9346,251.5249,251.8489,7646.0
2019-09-05 14:40:00,264.3,264.65,264.19,264.48,8395.0,251.8394,252.1729,251.7345,252.0109,8395.0
2019-09-05 14:50:00,264.47,264.59,264.16,264.51,19333.0,252.0013,252.1157,251.706,252.0395,19333.0
2019-09-05 15:00:00,264.48,265.0,264.45,264.95,15824.0,252.0109,252.5064,251.9823,252.4587,15824.0
2019-09-05 15:10:00,264.92,265.17,264.79,265.11,6558.0,252.4301,252.6683,252.3063,252.6112,6558.0
2019-09-05 15:20:00,265.11,265.26,264.95,265.25,10874.0,252.6112,252.7541,252.4587,252.7446,10874.0
2019-09-05 15:30:00,265.24,265.49,265.22,265.35,16712.0,252.735,252.9733,252.716,252.8399,16712.0
2019-09-05 15:40:00,265.37,265.46,264.76,264.76,20574.0,252.8589,252.9447,252.2777,252.2777,20574.0
2019-09-05 15:50:00,264.8,265.46,264.75,264.91,53656.0,252.3158,252.9447,252.2681,252.4206,53656.0
2019-09-06 09:30:00,265.52,265.8,264.96,265.7,35298.0,253.0018,253.2686,252.4682,253.1734,35298.0
2019-09-06 09:40:00,265.49,266.76,265.49,266.76,16381.0,252.9733,254.1834,252.9733,254.1834,16381.0
2019-09-06 09:50:00,266.66,266.95,266.21,266.63,19655.0,254.0881,254.3644,253.6593,254.0595,19655.0
2019-09-06 10:00:00,266.62,267.46,266.28,267.46,16382.0,254.05,254.8504,253.726,254.8504,16382.0
2019-09-06 10:10:00,267.59,267.92,267.09,267.5,18747.0,254.9742,255.2887,254.4978,254.8885,18747.0
2019-09-06 10:20:00,267.49,268.48,267.35,268.48,9443.0,254.879,255.8223,254.7456,255.8223,9443.0
2019-09-06 10:30:00,268.49,268.52,267.77,268.01,18626.0,255.8318,255.8604,255.1458,255.3744,18626.0
2019-09-06 10:40:00,268.0,268.5,267.98,268.18,18910.0,255.3649,255.8413,255.3459,255.5364,18910.0
2019-09-06 10:50:00,268.15,268.32,267.93,268.06,32192.0,255.5078,255.6698,255.2982,255.4221,32192.0
2019-09-06 11:00:00,267.99,268.25,267.87,268.06,22482.0,255.3554,255.6031,255.241,255.4221,22482.0
2019-09-06 11:10:00,268.1,268.19,267.78,267.88,19819.0,255.4602,255.546,255.1553,255.2506,19819.0
2019-09-06 11:20:00,267.78,268.31,267.74,268.31,22118.0,255.1553,255.6603,255.1172,255.6603,22118.0
2019-09-06 11:30:00,268.28,268.45,267.98,267.98,11261.0,255.6317,255.7937,255.3459,255.3459,11261.0
2019-09-06 11:40:00,268.0,268.02,267.74,267.81,15179.0,255.3649,255.384,255.1172,255.1839,15179.0
2019-09-06 11:50:00,267.78,268.17,267.78,268.03,11525.0,255.1553,255.5269,255.1553,255.3935,11525.0
2019-09-06 12:00:00,268.01,268.05,267.6,267.61,7347.0,255.3744,255.4126,254.9838,254.9933,7347.0
2019-09-06 12:10:00,267.55,267.65,267.44,267.52,7152.0,254.9361,255.0314,254.8313,254.9075,7152.0
2019-09-06 12:20:00,267.51,267.74,267.47,267.57,6304.0,254.898,255.1172,254.8599,254.9552,6304.0
2019-09-06 12:30:00,267.61,267.74,267.36,267.74,6022.0,254.9933,255.1172,254.7551,255.1172,6022.0
2019-09-06 12:40:00,267.74,267.85,267.43,267.59,12420.0,255.1172,255.222,254.8218,254.9742,12420.0
2019-09-06 12:50:00,267.53,267.83,267.36,267.83,9491.0,254.9171,255.2029,254.7551,255.2029,9491.0
2019-09-06 13:00:00,267.81,268.07,267.81,267.97,7251.0,255.1839,255.4316,255.1839,255.3363,7251.0
2019-09-06 13:10:00,268.0,268.3,267.88,268.11,18461.0,255.3649,255.6508,255.2506,255.4697,18461.0
2019-09-06 13:20:00,268.18,268.41,268.18,268.36,9000.0,255.5364,255.7556,255.5364,255.7079,9000.0
2019-09-06 13:30:00,268.38,268.55,268.32,268.37,29083.0,255.727,255.889,255.6698,255.7175,29083.0
2019-09-06 13:40:00,268.34,268.38,268.16,268.31,9241.0,255.6889,255.727,255.5174,255.6603,9241.0
2019-09-06 13:50:00,268.36,268.39,268.24,268.38,10644.0,255.7079,255.7365,255.5936,255.727,10644.0
2019-09-06 14:00:00,268.31,268.31,267.95,268.04,43390.0,255.6603,255.6603,255.3173,255.403,43390.0
2019-09-06 14:10:00,268.01,268.09,267.8,267.93,10231.0,255.3744,255.4507,255.1743,255.2982,10231.0
2019-09-06 14:20:00,267.9,267.97,267.77,267.78,7975.0,255.2696,255.3363,255.1458,255.1553,7975.0
2019-09-06 14:30:00,267.8,267.86,267.7,267.71,4853.0,255.1743,255.2315,255.0791,255.0886,4853.0
2019-09-06 14:40:00,267.69,267.87,267.62,267.87,8402.0,255.0695,255.241,255.0028,255.241,8402.0
2019-09-06 14:50:00,267.88,267.92,267.79,267.81,9038.0,255.2506,255.2887,255.1648,255.1839,9038.0
2019-09-06 15:00:00,267.83,268.03,267.83,267.9,15687.0,255.2029,255.3935,255.2029,255.2696,15687.0
2019-09-06 15:10:00,267.94,267.97,267.61,267.61,11000.0,255.3077,255.3363,254.9933,254.9933,11000.0
2019-09-06 15:20:00,267.66,268.21,267.56,267.9,32137.0,255.0409,255.565,254.9457,255.2696,32137.0
2019-09-06 15:30:00,267.96,268.16,267.95,268.1,20926.0,255.3268,255.5174,255.3173,255.4602,20926.0
2019-09-06 15:40:00,268.12,268.25,267.84,267.93,22689.0,255.4793,255.6031,255.2125,255.2982,22689.0
2019-09-06 15:50:00,267.95,268.0,267.59,267.8,103322.0,255.3173,255.3649,254.9742,255.1743,103322.0
2019-09-09 09:30:00,268.93,269.57,267.29,267.29,56695.0,256.2511,256.8609,254.6884,254.6884,56695.0
2019-09-09 09:40:00,267.4,267.75,267.11,267.38,20073.0,254.7932,255.1267,254.5169,254.7741,20073.0
2019-09-09 09:50:00,267.22,267.5,266.23,266.48,18878.0,254.6217,254.8885,253.6784,253.9166,18878.0
2019-09-09 10:00:00,266.51,266.99,266.3,266.72,7500.0,253.9452,254.4025,253.7451,254.1453,7500.0
2019-09-09 10:10:00,266.82,266.99,266.41,266.41,11961.0,254.2405,254.4025,253.8499,253.8499,11961.0
2019-09-09 10:20:00,266.35,266.42,265.75,266.24,11667.0,253.7927,253.8594,253.221,253.6879,11667.0
2019-09-09 10:30:00,266.29,266.29,265.66,265.77,20659.0,253.7355,253.7355,253.1352,253.2401,20659.0
2019-09-09 10:40:00,265.61,266.02,265.5,265.5,13054.0,253.0876,253.4783,252.9828,252.9828,13054.0
2019-09-09 10:50:00,265.5,265.75,265.45,265.61,9006.0,252.9828,253.221,252.9351,253.0876,9006.0
2019-09-09 11:00:00,265.61,266.08,263.38,263.76,65018.0,253.0876,253.5354,250.9627,251.3248,65018.0
2019-09-09 11:10:00,263.71,264.0,263.3,263.73,12478.0,251.2772,251.5535,250.8865,251.2962,12478.0
2019-09-09 11:20:00,263.75,263.75,263.1,263.22,8363.0,251.3153,251.3153,250.6959,250.8103,8363.0
2019-09-09 11:30:00,263.22,263.67,263.22,263.5,12015.0,250.8103,251.2391,250.8103,251.0771,12015.0
2019-09-09 11:40:00,263.49,263.49,262.83,263.09,11086.0,251.0675,251.0675,250.4387,250.6864,11086.0
2019-09-09 11:50:00,263.08,263.18,262.53,262.55,8433.0,250.6769,250.7722,250.1528,250.1719,8433.0
2019-09-09 12:00:00,262.48,262.64,262.03,262.03,6822.0,250.1052,250.2576,249.6764,249.6764,6822.0
2019-09-09 12:10:00,262.03,262.23,261.93,261.95,10359.0,249.6764,249.8669,249.5811,249.6001,10359.0
2019-09-09 12:20:00,261.96,261.96,261.45,261.45,4543.0,249.6097,249.6097,249.1237,249.1237,4543.0
2019-09-09 12:30:00,261.3,261.49,260.82,260.87,8429.0,248.9808,249.1618,248.5234,248.5711,8429.0
2019-09-09 12:40:00,261.08,261.21,260.87,260.93,7134.0,248.7712,248.895,248.5711,248.6282,7134.0
2019-09-09 12:50:00,260.96,261.47,260.65,261.34,12414.0,248.6568,249.1428,248.3614,249.0189,12414.0
2019-09-09 13:00:00,261.34,261.34,260.85,260.85,7710.0,249.0189,249.0189,248.552,248.552,7710.0
2019-09-09 13:10:00,260.85,260.88,260.67,260.8,12103.0,248.552,248.5806,248.3805,248.5044,12103.0
2019-09-09 13:20:00,260.77,260.85,260.33,260.4,6719.0,248.4758,248.552,248.0565,248.1232,6719.0
2019-09-09 13:30:00,260.34,260.45,260.07,260.3,18427.0,248.0661,248.1709,247.8088,248.0279,18427.0
2019-09-09 13:40:00,260.27,260.51,260.08,260.48,8797.0,247.9994,248.228,247.8183,248.1995,8797.0
2019-09-09 13:50:00,260.56,260.84,260.44,260.49,7240.0,248.2757,248.5425,248.1613,248.209,7240.0
2019-09-09 14:00:00,260.46,260.62,260.29,260.46,7249.0,248.1804,248.3329,248.0184,248.1804,7249.0
2019-09-09 14:10:00,260.31,260.31,259.76,259.76,9300.0,248.0375,248.0375,247.5134,247.5134,9300.0
2019-09-09 14:20:00,259.77,259.91,259.65,259.68,5497.0,247.5229,247.6563,247.4086,247.4372,5497.0
2019-09-09 14:30:00,259.65,260.2,259.58,259.87,8549.0,247.4086,247.9327,247.3419,247.6182,8549.0
2019-09-09 14:40:00,259.96,260.41,259.92,260.32,8908.0,247.704,248.1328,247.6659,248.047,8908.0
2019-09-09 14:50:00,260.39,260.46,259.94,259.94,19978.0,248.1137,248.1804,247.6849,247.6849,19978.0
2019-09-09 15:00:00,259.97,260.19,259.82,259.98,12805.0,247.7135,247.9231,247.5706,247.723,12805.0
2019-09-09 15:10:00,259.96,260.42,259.94,260.37,17380.0,247.704,248.1423,247.6849,248.0946,17380.0
2019-09-09 15:20:00,260.38,260.43,259.76,259.81,17226.0,248.1042,248.1518,247.5134,247.561,17226.0
2019-09-09 15:30:00,259.84,259.99,259.65,259.99,21243.0,247.5896,247.7326,247.4086,247.7326,21243.0
2019-09-09 15:40:00,259.98,260.02,259.65,259.89,28623.0,247.723,247.7611,247.4086,247.6373,28623.0
2019-09-09 15:50:00,259.94,260.89,259.92,260.77,68070.0,247.6849,248.5901,247.6659,248.4758,68070.0
2019-09-10 09:30:00,259.18,260.86,255.03,255.53,54112.0,246.9607,248.5615,243.0064,243.4828,54112.0
2019-09-10 09:40:00,255.23,255.42,252.47,253.44,43831.0,243.197,243.378,240.5671,241.4914,43831.0
2019-09-10 09:50:00,253.61,253.99,251.53,253.03,48050.0,241.6533,242.0154,239.6714,241.1007,48050.0
2019-09-10 10:00:00,252.79,253.21,252.11,252.39,25079.0,240.872,241.2722,240.2241,240.4909,25079.0
2019-09-10 10:10:00,252.52,253.42,252.46,252.57,40623.0,240.6147,241.4723,240.5576,240.6624,40623.0
2019-09-10 10:20:00,252.78,253.64,252.1,252.75,47329.0,240.8625,241.6819,240.2145,240.8339,47329.0
2019-09-10 10:30:00,252.92,253.3,251.65,251.73,19008.0,240.9959,241.358,239.7858,239.862,19008.0
2019-09-10 10:40:00,251.7,253.15,251.14,252.75,35922.0,239.8334,241.215,239.2998,240.8339,35922.0
2019-09-10 10:50:00,252.72,253.02,251.23,251.77,24454.0,240.8053,241.0912,239.3856,239.9001,24454.0
2019-09-10 11:00:00,251.7,252.23,251.56,251.8,23913.0,239.8334,240.3384,239.7,239.9287,23913.0
2019-09-10 11:10:00,251.81,252.02,251.08,251.82,35467.0,239.9382,240.1383,239.2426,239.9477,35467.0
2019-09-10 11:20:00,251.75,252.91,251.72,252.37,42001.0,239.881,240.9863,239.8525,240.4718,42001.0
2019-09-10 11:30:00,252.36,252.63,251.82,252.52,37831.0,240.4623,240.7195,239.9477,240.6147,37831.0
2019-09-10 11:40:00,252.43,252.48,251.58,252.36,18509.0,240.529,240.5766,239.7191,240.4623,18509.0
2019-09-10 11:50:00,252.27,252.5,251.9,252.1,32558.0,240.3765,240.5957,240.024,240.2145,32558.0
2019-09-10 12:00:00,252.09,252.49,251.61,251.68,15541.0,240.205,240.5861,239.7476,239.8143,15541.0
2019-09-10 12:10:00,251.55,252.42,251.55,252.2,22033.0,239.6905,240.5194,239.6905,240.3098,22033.0
2019-09-10 12:20:00,252.13,252.71,252.13,252.63,16507.0,240.2431,240.7958,240.2431,240.7195,16507.0
2019-09-10 12:30:00,252.61,253.21,252.49,253.21,15932.0,240.7005,241.2722,240.5861,241.2722,15932.0
2019-09-10 12:40:00,253.34,253.82,253.14,253.54,20053.0,241.3961,241.8534,241.2055,241.5866,20053.0
2019-09-10 12:50:00,253.59,253.9,253.59,253.78,12206.0,241.6343,241.9297,241.6343,241.8153,12206.0
2019-09-10 13:00:00,253.84,254.05,253.68,253.68,8678.0,241.8725,242.0726,241.72,241.72,8678.0
2019-09-10 13:10:00,253.78,253.78,252.52,252.72,22431.0,241.8153,241.8153,240.6147,240.8053,22431.0
2019-09-10 13:20:00,252.68,253.0,252.42,252.42,27666.0,240.7672,241.0721,240.5194,240.5194,27666.0
2019-09-10 13:30:00,252.35,252.39,252.02,252.08,38931.0,240.4527,240.4909,240.1383,240.1955,38931.0
2019-09-10 13:40:00,252.08,252.43,251.83,252.37,32643.0,240.1955,240.529,239.9573,240.4718,32643.0
2019-09-10 13:50:00,252.43,252.89,252.43,252.78,9086.0,240.529,240.9673,240.529,240.8625,9086.0
2019-09-10 14:00:00,252.76,252.78,252.0,252.06,12887.0,240.8434,240.8625,240.1193,240.1764,12887.0
2019-09-10 14:10:00,252.01,252.13,251.65,252.02,12120.0,240.1288,240.2431,239.7858,240.1383,12120.0
2019-09-10 14:20:00,252.03,252.09,251.8,252.04,15619.0,240.1478,240.205,239.9287,240.1574,15619.0
2019-09-10 14:30:00,252.13,252.22,251.69,251.74,13790.0,240.2431,240.3289,239.8239,239.8715,13790.0
2019-09-10 14:40:00,251.75,252.04,251.52,251.83,31251.0,239.881,240.1574,239.6619,239.9573,31251.0
2019-09-10 14:50:00,251.77,252.22,251.67,251.69,17118.0,239.9001,240.3289,239.8048,239.8239,17118.0
2019-09-10 15:00:00,251.62,251.68,251.01,251.02,23615.0,239.7572,239.8143,239.1759,239.1855,23615.0
2019-09-10 15:10:00,251.02,251.35,250.84,251.34,26595.0,239.1855,239.4999,239.0139,239.4904,26595.0
2019-09-10 15:20:00,251.32,251.32,251.02,251.29,36365.0,239.4713,239.4713,239.1855,239.4427,36365.0
2019-09-10 15:30:00,251.31,251.59,250.98,250.99,56734.0,239.4618,239.7286,239.1473,239.1569,56734.0
2019-09-10 15:40:00,251.04,251.68,250.93,251.29,66439.0,239.2045,239.8143,239.0997,239.4427,66439.0
2019-09-10 15:50:00,251.31,252.22,251.17,252.22,186947.0,239.4618,240.3289,239.3284,240.3289,186947.0
2019-09-11 09:30:00,253.0,253.68,249.44,253.06,60248.0,241.0721,241.72,237.6799,241.1293,60248.0
2019-09-11 09:40:00,252.94,253.21,251.0,251.02,33092.0,241.0149,241.2722,239.1664,239.1855,33092.0
2019-09-11 09:50:00,250.93,251.49,249.21,251.04,47000.0,239.0997,239.6333,237.4608,239.2045,47000.0
2019-09-11 10:00:00,251.22,251.23,250.13,250.68,41728.0,239.376,239.3856,238.3374,238.8615,41728.0
2019-09-11 10:10:00,250.69,251.22,250.62,251.22,27812.0,238.871,239.376,238.8043,239.376,27812.0
2019-09-11 10:20:00,251.21,251.21,250.04,250.51,28798.0,239.3665,239.3665,238.2517,238.6995,28798.0
2019-09-11 10:30:00,250.53,250.68,250.15,250.25,13206.0,238.7186,238.8615,238.3565,238.4518,13206.0
2019-09-11 10:40:00,250.27,250.54,249.84,250.31,15575.0,238.4708,238.7281,238.0611,238.5089,15575.0
2019-09-11 10:50:00,250.26,250.27,249.87,250.17,13585.0,238.4613,238.4708,238.0897,238.3755,13585.0
2019-09-11 11:00:00,250.13,250.17,249.38,249.52,22684.0,238.3374,238.3755,237.6228,237.7562,22684.0
2019-09-11 11:10:00,249.54,250.13,249.53,249.96,23409.0,237.7752,238.3374,237.7657,238.1754,23409.0
2019-09-11 11:20:00,250.12,250.61,250.0,250.24,48162.0,238.3279,238.7948,238.2135,238.4422,48162.0
2019-09-11 11:30:00,250.25,251.2,250.25,250.8,31362.0,238.4518,239.357,238.4518,238.9758,31362.0
2019-09-11 11:40:00,250.76,251.76,250.55,250.88,37910.0,238.9377,239.8906,238.7376,239.0521,37910.0
2019-09-11 11:50:00,250.89,251.47,250.75,251.25,16722.0,239.0616,239.6142,238.9282,239.4046,16722.0
2019-09-11 12:00:00,251.31,251.31,250.43,250.82,23594.0,239.4618,239.4618,238.6233,238.9949,23594.0
2019-09-11 12:10:00,250.94,251.6,250.66,251.6,12676.0,239.1092,239.7381,238.8424,239.7381,12676.0
2019-09-11 12:20:00,251.6,252.13,251.44,251.53,9110.0,239.7381,240.2431,239.5857,239.6714,9110.0
2019-09-11 12:30:00,251.62,251.93,251.42,251.57,31781.0,239.7572,240.0526,239.5666,239.7095,31781.0
2019-09-11 12:40:00,251.47,252.11,251.11,252.11,32909.0,239.6142,240.2241,239.2712,240.2241,32909.0
2019-09-11 12:50:00,252.04,252.22,251.78,252.22,16212.0,240.1574,240.3289,239.9096,240.3289,16212.0
2019-09-11 13:00:00,252.27,252.5,251.93,252.32,12606.0,240.3765,240.5957,240.0526,240.4242,12606.0
2019-09-11 13:10:00,252.34,252.94,252.23,252.41,16039.0,240.4432,241.0149,240.3384,240.5099,16039.0
2019-09-11 13:20:00,252.41,252.91,252.28,252.65,14663.0,240.5099,240.9863,240.386,240.7386,14663.0
2019-09-11 13:30:00,252.66,252.83,251.96,252.01,20674.0,240.7481,240.9101,240.0811,240.1288,20674.0
2019-09-11 13:40:00,251.94,251.99,251.03,251.57,13988.0,240.0621,240.1097,239.195,239.7095,13988.0
2019-09-11 13:50:00,251.56,251.66,251.24,251.41,12905.0,239.7,239.7953,239.3951,239.5571,12905.0
2019-09-11 14:00:00,251.41,251.42,250.83,251.17,13883.0,239.5571,239.5666,239.0044,239.3284,13883.0
2019-09-11 14:10:00,251.15,251.24,250.77,250.95,8916.0,239.3093,239.3951,238.9472,239.1188,8916.0
2019-09-11 14:20:00,251.0,251.02,250.64,250.88,9967.0,239.1664,239.1855,238.8234,239.0521,9967.0
2019-09-11 14:30:00,250.89,250.95,250.38,250.86,17616.0,239.0616,239.1188,238.5756,239.033,17616.0
2019-09-11 14:40:00,250.89,251.15,250.79,250.97,8689.0,239.0616,239.3093,238.9663,239.1378,8689.0
2019-09-11 14:50:00,250.97,250.97,250.74,250.89,10351.0,239.1378,239.1378,238.9187,239.0616,10351.0
2019-09-11 15:00:00,250.91,251.36,250.81,251.18,12743.0,239.0806,239.5094,238.9854,239.3379,12743.0
2019-09-11 15:10:00,251.18,251.38,251.13,251.21,10113.0,239.3379,239.5285,239.2903,239.3665,10113.0
2019-09-11 15:20:00,251.2,251.59,251.2,251.24,18611.0,239.357,239.7286,239.357,239.3951,18611.0
2019-09-11 15:30:00,251.2,251.33,250.83,251.29,28312.0,239.357,239.4808,239.0044,239.4427,28312.0
2019-09-11 15:40:00,251.31,251.39,251.02,251.13,28316.0,239.4618,239.538,239.1855,239.2903,28316.0
2019-09-11 15:50:00,251.15,252.04,251.14,251.99,95568.0,239.3093,240.1574,239.2998,240.1097,95568.0
2019-09-12 09:30:00,253.69,257.29,253.69,255.01,29737.0,241.7296,245.1598,241.7296,242.9873,29737.0
2019-09-12 09:40:00,255.1,255.47,254.25,254.84,17781.0,243.0731,243.4257,242.2632,242.8254,17781.0
2019-09-12 09:50:00,254.94,255.22,254.53,254.76,14953.0,242.9206,243.1874,242.53,242.7491,14953.0
2019-09-12 10:00:00,254.85,255.13,253.44,253.49,26929.0,242.8349,243.1017,241.4914,241.539,26929.0
2019-09-12 10:10:00,253.4,254.48,253.06,253.25,27874.0,241.4532,242.4823,241.1293,241.3103,27874.0
2019-09-12 10:20:00,253.3,253.76,253.15,253.66,21333.0,241.358,241.7963,241.215,241.701,21333.0
2019-09-12 10:30:00,253.71,253.84,252.74,253.28,19933.0,241.7486,241.8725,240.8244,241.3389,19933.0
2019-09-12 10:40:00,253.16,253.5,252.69,253.19,13663.0,241.2246,241.5485,240.7767,241.2531,13663.0
2019-09-12 10:50:00,253.12,253.2,251.5,252.63,19162.0,241.1864,241.2627,239.6428,240.7195,19162.0
2019-09-12 11:00:00,252.8,252.8,252.2,252.2,14120.0,240.8815,240.8815,240.3098,240.3098,14120.0
2019-09-12 11:10:00,252.24,252.97,252.24,252.29,18141.0,240.3479,241.0435,240.3479,240.3956,18141.0
2019-09-12 11:20:00,252.27,252.61,252.07,252.39,14421.0,240.3765,240.7005,240.186,240.4909,14421.0
2019-09-12 11:30:00,252.42,252.48,252.12,252.34,14057.0,240.5194,240.5766,240.2336,240.4432,14057.0
2019-09-12 11:40:00,252.43,252.49,251.87,252.12,9917.0,240.529,240.5861,239.9954,240.2336,9917.0
2019-09-12 11:50:00,252.0,252.32,251.98,252.04,11162.0,240.1193,240.4242,240.1002,240.1574,11162.0
2019-09-12 12:00:00,251.95,251.96,251.15,251.27,17183.0,240.0716,240.0811,239.3093,239.4237,17183.0
2019-09-12 12:10:00,251.27,251.8,251.27,251.77,21476.0,239.4237,239.9287,239.4237,239.9001,21476.0
2019-09-12 12:20:00,251.76,253.15,251.76,253.08,15784.0,239.8906,241.215,239.8906,241.1483,15784.0
2019-09-12 12:30:00,253.19,253.34,252.71,252.76,12919.0,241.2531,241.3961,240.7958,240.8434,12919.0
2019-09-12 12:40:00,252.75,253.51,252.75,252.97,11248.0,240.8339,241.5581,240.8339,241.0435,11248.0
2019-09-12 12:50:00,252.94,253.47,252.94,253.3,13371.0,241.0149,241.5199,241.0149,241.358,13371.0
2019-09-12 13:00:00,253.26,253.66,253.24,253.39,19883.0,241.3198,241.701,241.3008,241.4437,19883.0
2019-09-12 13:10:00,253.39,253.39,252.92,252.92,8173.0,241.4437,241.4437,240.9959,240.9959,8173.0
2019-09-12 13:20:00,252.87,252.96,252.65,252.73,15783.0,240.9482,241.034,240.7386,240.8148,15783.0
2019-09-12 13:30:00,252.74,252.98,252.32,252.37,21518.0,240.8244,241.053,240.4242,240.4718,21518.0
2019-09-12 13:40:00,252.27,252.32,251.99,252.21,22600.0,240.3765,240.4242,240.1097,240.3194,22600.0
2019-09-12 13:50:00,252.23,252.66,252.19,252.26,10016.0,240.3384,240.7481,240.3003,240.367,10016.0
2019-09-12 14:00:00,252.21,252.63,252.07,252.5,22233.0,240.3194,240.7195,240.186,240.5957,22233.0
2019-09-12 14:10:00,252.55,252.65,252.31,252.38,17517.0,240.6433,240.7386,240.4146,240.4813,17517.0
2019-09-12 14:20:00,252.37,252.37,251.97,252.14,17326.0,240.4718,240.4718,240.0907,240.2527,17326.0
2019-09-12 14:30:00,252.14,252.3,251.94,252.0,29792.0,240.2527,240.4051,240.0621,240.1193,29792.0
2019-09-12 14:40:00,252.01,252.53,252.01,252.5,31023.0,240.1288,240.6243,240.1288,240.5957,31023.0
2019-09-12 14:50:00,252.54,252.63,252.32,252.62,12538.0,240.6338,240.7195,240.4242,240.71,12538.0
2019-09-12 15:00:00,252.62,252.91,252.59,252.71,15185.0,240.71,240.9863,240.6814,240.7958,15185.0
2019-09-12 15:10:00,252.73,252.83,252.49,252.53,14159.0,240.8148,240.9101,240.5861,240.6243,14159.0
2019-09-12 15:20:00,252.5,252.58,252.29,252.3,21853.0,240.5957,240.6719,240.3956,240.4051,21853.0
2019-09-12 15:30:00,252.3,252.49,252.16,252.2,31263.0,240.4051,240.5861,240.2717,240.3098,31263.0
2019-09-12 15:40:00,252.21,252.26,251.71,251.71,51781.0,240.3194,240.367,239.8429,239.8429,51781.0
2019-09-12 15:50:00,251.74,251.9,251.33,251.87,113861.0,239.8715,240.024,239.4808,239.9954,113861.0
2019-09-13 09:30:00,252.12,252.91,249.17,250.62,46711.0,240.2336,240.9863,237.4227,238.8043,46711.0
2019-09-13 09:40:00,250.41,251.51,249.95,250.28,35094.0,238.6042,239.6524,238.1659,238.4803,35094.0
2019-09-13 09:50:00,250.69,251.08,250.13,250.54,26115.0,238.871,239.2426,238.3374,238.7281,26115.0
2019-09-13 10:00:00,250.78,250.91,249.96,250.55,15080.0,238.9568,239.0806,238.1754,238.7376,15080.0
2019-09-13 10:10:00,250.78,252.47,250.76,252.4,42171.0,238.9568,240.5671,238.9377,240.5004,42171.0
2019-09-13 10:20:00,252.25,252.26,251.51,251.82,20577.0,240.3575,240.367,239.6524,239.9477,20577.0
2019-09-13 10:30:00,251.83,251.99,251.57,251.86,6613.0,239.9573,240.1097,239.7095,239.9859,6613.0
2019-09-13 10:40:00,252.06,252.12,251.33,251.33,15951.0,240.1764,240.2336,239.4808,239.4808,15951.0
2019-09-13 10:50:00,251.4,251.45,251.09,251.31,10051.0,239.5475,239.5952,239.2522,239.4618,10051.0
2019-09-13 11:00:00,251.37,251.85,251.0,251.75,9523.0,239.519,239.9763,239.1664,239.881,9523.0
2019-09-13 11:10:00,251.73,251.73,251.2,251.39,20822.0,239.862,239.862,239.357,239.538,20822.0
2019-09-13 11:20:00,251.38,251.8,251.28,251.6,6763.0,239.5285,239.9287,239.4332,239.7381,6763.0
2019-09-13 11:30:00,251.4,251.87,251.28,251.44,10622.0,239.5475,239.9954,239.4332,239.5857,10622.0
2019-09-13 11:40:00,251.43,251.85,251.16,251.8,11729.0,239.5761,239.9763,239.3189,239.9287,11729.0
2019-09-13 11:50:00,251.81,252.03,251.3,251.75,15525.0,239.9382,240.1478,239.4523,239.881,15525.0
2019-09-13 12:00:00,251.68,252.15,251.59,252.1,9903.0,239.8143,240.2622,239.7286,240.2145,9903.0
2019-09-13 12:10:00,252.14,252.37,251.79,251.8,7644.0,240.2527,240.4718,239.9192,239.9287,7644.0
2019-09-13 12:20:00,251.91,251.91,251.05,251.05,14596.0,240.0335,240.0335,239.214,239.214,14596.0
2019-09-13 12:30:00,251.05,251.34,250.77,251.28,11316.0,239.214,239.4904,238.9472,239.4332,11316.0
2019-09-13 12:40:00,251.3,251.3,250.71,250.72,10386.0,239.4523,239.4523,238.8901,238.8996,10386.0
2019-09-13 12:50:00,250.68,251.05,250.52,250.93,10718.0,238.8615,239.214,238.709,239.0997,10718.0
2019-09-13 13:00:00,250.97,250.97,250.75,250.95,8408.0,239.1378,239.1378,238.9282,239.1188,8408.0
2019-09-13 13:10:00,250.95,251.08,250.83,250.97,9092.0,239.1188,239.2426,239.0044,239.1378,9092.0
2019-09-13 13:20:00,250.94,251.01,250.58,250.67,15502.0,239.1092,239.1759,238.7662,238.852,15502.0
2019-09-13 13:30:00,250.66,250.66,250.21,250.24,12063.0,238.8424,238.8424,238.4136,238.4422,12063.0
2019-09-13 13:40:00,250.21,250.28,249.88,249.88,14523.0,238.4136,238.4803,238.0992,238.0992,14523.0
2019-09-13 13:50:00,249.98,250.06,249.76,249.81,17034.0,238.1945,238.2707,237.9849,238.0325,17034.0
2019-09-13 14:00:00,249.85,249.94,249.64,249.77,6896.0,238.0706,238.1564,237.8705,237.9944,6896.0
2019-09-13 14:10:00,249.7,249.7,249.06,249.24,11744.0,237.9277,237.9277,237.3179,237.4894,11744.0
2019-09-13 14:20:00,249.27,249.49,249.13,249.34,9437.0,237.518,237.7276,237.3846,237.5847,9437.0
2019-09-13 14:30:00,249.37,249.7,249.35,249.59,13249.0,237.6132,237.9277,237.5942,237.8229,13249.0
2019-09-13 14:40:00,249.6,249.62,249.33,249.4,14396.0,237.8324,237.8515,237.5751,237.6418,14396.0
2019-09-13 14:50:00,249.4,249.75,249.4,249.49,16769.0,237.6418,237.9753,237.6418,237.7276,16769.0
2019-09-13 15:00:00,249.48,249.51,249.1,249.51,16344.0,237.7181,237.7466,237.356,237.7466,16344.0
2019-09-13 15:10:00,249.48,249.66,249.37,249.47,11582.0,237.7181,237.8896,237.6132,237.7085,11582.0
2019-09-13 15:20:00,249.52,250.28,249.52,250.27,9963.0,237.7562,238.4803,237.7562,238.4708,9963.0
2019-09-13 15:30:00,250.26,250.56,250.25,250.46,40738.0,238.4613,238.7471,238.4518,238.6519,40738.0
2019-09-13 15:40:00,250.48,250.49,249.62,249.73,74450.0,238.6709,238.6804,237.8515,237.9563,74450.0
2019-09-13 15:50:00,249.75,250.12,249.75,249.85,168041.0,237.9753,238.3279,237.9753,238.0706,168041.0
2019-09-16 09:30:00,248.69,251.42,247.61,250.75,28889.0,236.9653,239.5666,235.9362,238.9282,28889.0
2019-09-16 09:40:00,250.72,250.75,249.56,249.94,12466.0,238.8996,238.9282,237.7943,238.1564,12466.0
2019-09-16 09:50:00,249.76,250.37,249.72,250.04,158519.0,237.9849,238.5661,237.9467,238.2517,158519.0
2019-09-16 10:00:00,249.97,249.98,249.18,249.66,54611.0,238.185,238.1945,237.4322,237.8896,54611.0
2019-09-16 10:10:00,249.66,250.0,249.62,249.76,15122.0,237.8896,238.2135,237.8515,237.9849,15122.0
2019-09-16 10:20:00,249.68,249.79,249.35,249.35,14186.0,237.9086,238.0134,237.5942,237.5942,14186.0
2019-09-16 10:30:00,249.32,249.38,249.04,249.24,9806.0,237.5656,237.6228,237.2988,237.4894,9806.0
2019-09-16 10:40:00,249.19,249.58,249.13,249.19,3800.0,237.4417,237.8133,237.3846,237.4417,3800.0
2019-09-16 10:50:00,249.17,249.26,248.87,249.14,9651.0,237.4227,237.5084,237.1368,237.3941,9651.0
2019-09-16 11:00:00,249.02,249.72,248.69,249.72,7117.0,237.2797,237.9467,236.9653,237.9467,7117.0
2019-09-16 11:10:00,249.72,249.72,249.2,249.42,5713.0,237.9467,237.9467,237.4513,237.6609,5713.0
2019-09-16 11:20:00,249.42,249.79,249.35,249.77,8173.0,237.6609,238.0134,237.5942,237.9944,8173.0
2019-09-16 11:30:00,249.77,249.86,249.09,249.09,8543.0,237.9944,238.0801,237.3464,237.3464,8543.0
2019-09-16 11:40:00,249.17,249.17,248.67,248.76,7311.0,237.4227,237.4227,236.9462,237.032,7311.0
2019-09-16 11:50:00,248.67,248.98,248.31,248.31,5223.0,236.9462,237.2416,236.6032,236.6032,5223.0
2019-09-16 12:00:00,248.27,248.27,247.85,248.22,6725.0,236.5651,236.5651,236.1649,236.5175,6725.0
2019-09-16 12:10:00,248.3,248.37,248.11,248.14,3908.0,236.5937,236.6604,236.4126,236.4412,3908.0
2019-09-16 12:20:00,248.14,248.79,248.14,248.76,4144.0,236.4412,237.0606,236.4412,237.032,4144.0
2019-09-16 12:30:00,248.78,248.93,248.66,248.93,9508.0,237.0511,237.194,236.9367,237.194,9508.0
2019-09-16 12:40:00,248.97,249.49,248.95,249.49,5746.0,237.2321,237.7276,237.213,237.7276,5746.0
2019-09-16 12:50:00,249.42,249.59,249.36,249.36,5757.0,237.6609,237.8229,237.6037,237.6037,5757.0
2019-09-16 13:00:00,249.33,249.49,249.21,249.34,10857.0,237.5751,237.7276,237.4608,237.5847,10857.0
2019-09-16 13:10:00,249.29,249.29,248.95,249.0,5938.0,237.537,237.537,237.213,237.2607,5938.0
2019-09-16 13:20:00,248.95,248.95,248.25,248.25,10201.0,237.213,237.213,236.546,236.546,10201.0
2019-09-16 13:30:00,248.25,248.46,248.02,248.27,13346.0,236.546,236.7461,236.3269,236.5651,13346.0
2019-09-16 13:40:00,248.32,248.44,248.19,248.27,2075.0,236.6127,236.7271,236.4889,236.5651,2075.0
2019-09-16 13:50:00,248.34,248.67,248.28,248.54,4845.0,236.6318,236.9462,236.5746,236.8224,4845.0
2019-09-16 14:00:00,248.54,248.59,248.32,248.45,7970.0,236.8224,236.87,236.6127,236.7366,7970.0
2019-09-16 14:10:00,248.39,248.66,248.39,248.58,6449.0,236.6794,236.9367,236.6794,236.8605,6449.0
2019-09-16 14:20:00,248.63,248.93,248.48,248.8,9113.0,236.9081,237.194,236.7652,237.0701,9113.0
2019-09-16 14:30:00,248.85,248.97,248.49,248.55,9172.0,237.1178,237.2321,236.7747,236.8319,9172.0
2019-09-16 14:40:00,248.54,248.9,248.49,248.83,8351.0,236.8224,237.1654,236.7747,237.0987,8351.0
2019-09-16 14:50:00,248.79,249.04,248.62,248.93,9012.0,237.0606,237.2988,236.8986,237.194,9012.0
2019-09-16 15:00:00,248.81,248.96,248.34,248.43,21562.0,237.0796,237.2226,236.6318,236.7176,21562.0
2019-09-16 15:10:00,248.41,248.73,248.25,248.62,29684.0,236.6985,237.0034,236.546,236.8986,29684.0
2019-09-16 15:20:00,248.66,248.69,248.47,248.66,11604.0,236.9367,236.9653,236.7557,236.9367,11604.0
2019-09-16 15:30:00,248.66,248.92,248.44,248.86,12690.0,236.9367,237.1845,236.7271,237.1273,12690.0
2019-09-16 15:40:00,248.85,249.45,248.79,249.23,21551.0,237.1178,237.6895,237.0606,237.4798,21551.0
2019-09-16 15:50:00,249.34,249.55,249.09,249.45,65724.0,237.5847,237.7848,237.3464,237.6895,65724.0
2019-09-17 09:30:00,250.0,252.82,249.76,252.75,45228.0,238.2135,240.9006,237.9849,240.8339,45228.0
2019-09-17 09:40:00,252.61,254.63,252.61,254.62,19225.0,240.7005,242.6253,240.7005,242.6157,19225.0
2019-09-17 09:50:00,254.58,255.87,254.34,254.54,20042.0,242.5776,243.8068,242.3489,242.5395,20042.0
2019-09-17 10:00:00,254.59,255.37,254.37,255.0,18473.0,242.5871,243.3304,242.3775,242.9778,18473.0
2019-09-17 10:10:00,254.91,256.25,254.81,255.67,13987.0,242.8921,244.1689,242.7968,243.6162,13987.0
2019-09-17 10:20:00,255.68,255.82,254.95,255.64,11504.0,243.6258,243.7592,242.9302,243.5876,11504.0
2019-09-17 10:30:00,255.59,256.33,255.42,256.19,12332.0,243.54,244.2451,243.378,244.1117,12332.0
2019-09-17 10:40:00,256.28,256.98,255.83,256.06,25061.0,244.1975,244.8645,243.7687,243.9878,25061.0
2019-09-17 10:50:00,256.06,256.68,256.05,256.15,12007.0,243.9878,244.5786,243.9783,244.0736,12007.0
2019-09-17 11:00:00,256.16,256.19,255.85,255.99,11067.0,244.0831,244.1117,243.7877,243.9211,11067.0
2019-09-17 11:10:00,255.84,256.28,255.59,256.04,11135.0,243.7782,244.1975,243.54,243.9688,11135.0
2019-09-17 11:20:00,256.13,256.26,255.88,255.96,9821.0,244.0545,244.1784,243.8163,243.8926,9821.0
2019-09-17 11:30:00,255.88,256.09,255.71,256.09,7939.0,243.8163,244.0164,243.6543,244.0164,7939.0
2019-09-17 11:40:00,256.06,256.18,255.81,256.18,9396.0,243.9878,244.1022,243.7496,244.1022,9396.0
2019-09-17 11:50:00,256.13,256.44,255.77,255.77,12986.0,244.0545,244.3499,243.7115,243.7115,12986.0
2019-09-17 12:00:00,255.71,255.97,255.58,255.58,6153.0,243.6543,243.9021,243.5305,243.5305,6153.0
2019-09-17 12:10:00,255.46,255.71,255.26,255.34,11139.0,243.4161,243.6543,243.2256,243.3018,11139.0
2019-09-17 12:20:00,255.28,255.36,255.04,255.21,7268.0,243.2446,243.3208,243.0159,243.1779,7268.0
2019-09-17 12:30:00,255.16,255.55,255.12,255.21,8865.0,243.1303,243.5019,243.0922,243.1779,8865.0
2019-09-17 12:40:00,255.18,255.47,254.78,254.83,6549.0,243.1493,243.4257,242.7682,242.8158,6549.0
2019-09-17 12:50:00,254.77,255.02,254.68,254.79,5522.0,242.7587,242.9969,242.6729,242.7777,5522.0
2019-09-17 13:00:00,254.83,254.87,254.59,254.64,15056.0,242.8158,242.8539,242.5871,242.6348,15056.0
2019-09-17 13:10:00,254.75,255.19,254.61,255.06,12644.0,242.7396,243.1589,242.6062,243.035,12644.0
2019-09-17 13:20:00,255.03,255.12,254.69,254.74,12142.0,243.0064,243.0922,242.6824,242.7301,12142.0
2019-09-17 13:30:00,254.76,254.85,254.67,254.79,10800.0,242.7491,242.8349,242.6634,242.7777,10800.0
2019-09-17 13:40:00,254.9,255.42,254.89,255.25,9429.0,242.8825,243.378,242.873,243.216,9429.0
2019-09-17 13:50:00,255.28,255.62,255.1,255.62,10753.0,243.2446,243.5686,243.0731,243.5686,10753.0
2019-09-17 14:00:00,255.66,255.99,255.58,255.72,11577.0,243.6067,243.9211,243.5305,243.6639,11577.0
2019-09-17 14:10:00,255.81,255.93,255.66,255.82,6627.0,243.7496,243.864,243.6067,243.7592,6627.0
2019-09-17 14:20:00,255.76,255.94,255.74,255.88,14973.0,243.702,243.8735,243.6829,243.8163,14973.0
2019-09-17 14:30:00,255.91,256.3,255.91,256.11,7211.0,243.8449,244.2165,243.8449,244.0355,7211.0
2019-09-17 14:40:00,256.18,256.28,256.01,256.19,12067.0,244.1022,244.1975,243.9402,244.1117,12067.0
2019-09-17 14:50:00,256.18,256.23,256.06,256.1,11014.0,244.1022,244.1498,243.9878,244.026,11014.0
2019-09-17 15:00:00,256.18,256.22,255.43,255.49,13396.0,244.1022,244.1403,243.3875,243.4447,13396.0
2019-09-17 15:10:00,255.49,255.73,255.43,255.65,11986.0,243.4447,243.6734,243.3875,243.5972,11986.0
2019-09-17 15:20:00,255.62,255.9,255.58,255.86,17986.0,243.5686,243.8354,243.5305,243.7973,17986.0
2019-09-17 15:30:00,255.84,256.25,255.84,256.25,23580.0,243.7782,244.1689,243.7782,244.1689,23580.0
2019-09-17 15:40:00,256.17,256.45,256.17,256.4,33217.0,244.0927,244.3595,244.0927,244.3118,33217.0
2019-09-17 15:50:00,256.41,256.58,256.01,256.12,125291.0,244.3213,244.4833,243.9402,244.045,125291.0
2019-09-18 09:30:00,257.11,257.98,255.17,255.18,28349.0,244.9883,245.8173,243.1398,243.1493,28349.0
2019-09-18 09:40:00,255.39,256.21,255.05,255.87,5726.0,243.3494,244.1308,243.0255,243.8068,5726.0
2019-09-18 09:50:00,256.16,256.62,255.61,256.31,12047.0,244.0831,244.5214,243.5591,244.2261,12047.0
2019-09-18 10:00:00,256.36,256.36,255.62,256.21,6765.0,244.2737,244.2737,243.5686,244.1308,6765.0
2019-09-18 10:10:00,256.23,256.44,255.55,256.44,4085.0,244.1498,244.3499,243.5019,244.3499,4085.0
2019-09-18 10:20:00,256.51,256.64,256.3,256.32,4777.0,244.4166,244.5405,244.2165,244.2356,4777.0
2019-09-18 10:30:00,256.39,256.39,255.36,255.55,7500.0,244.3023,244.3023,243.3208,243.5019,7500.0
2019-09-18 10:40:00,255.55,255.58,254.68,254.69,5316.0,243.5019,243.5305,242.6729,242.6824,5316.0
2019-09-18 10:50:00,254.62,255.18,254.55,254.86,8817.0,242.6157,243.1493,242.549,242.8444,8817.0
2019-09-18 11:00:00,254.76,254.84,254.22,254.5,8502.0,242.7491,242.8254,242.2346,242.5014,8502.0
2019-09-18 11:10:00,254.4,254.55,253.77,253.77,5774.0,242.4061,242.549,241.8058,241.8058,5774.0
2019-09-18 11:20:00,253.92,254.06,253.61,253.79,11698.0,241.9487,242.0821,241.6533,241.8249,11698.0
2019-09-18 11:30:00,253.71,253.9,253.64,253.67,12083.0,241.7486,241.9297,241.6819,241.7105,12083.0
2019-09-18 11:40:00,253.6,253.65,253.06,253.63,25565.0,241.6438,241.6915,241.1293,241.6724,25565.0
2019-09-18 11:50:00,253.63,253.77,253.35,253.47,15096.0,241.6724,241.8058,241.4056,241.5199,15096.0
2019-09-18 12:00:00,253.44,253.56,252.96,252.96,3342.0,241.4914,241.6057,241.034,241.034,3342.0
2019-09-18 12:10:00,253.02,253.12,252.92,253.12,5515.0,241.0912,241.1864,240.9959,241.1864,5515.0
2019-09-18 12:20:00,253.12,253.25,252.98,253.05,12873.0,241.1864,241.3103,241.053,241.1197,12873.0
2019-09-18 12:30:00,253.08,253.11,252.88,252.98,13361.0,241.1483,241.1769,240.9578,241.053,13361.0
2019-09-18 12:40:00,252.93,252.97,252.38,252.44,18691.0,241.0054,241.0435,240.4813,240.5385,18691.0
2019-09-18 12:50:00,252.5,252.61,251.92,252.02,10517.0,240.5957,240.7005,240.043,240.1383,10517.0
2019-09-18 13:00:00,251.93,251.99,251.52,251.61,20052.0,240.0526,240.1097,239.6619,239.7476,20052.0
2019-09-18 13:10:00,251.55,252.02,251.02,251.9,24395.0,239.6905,240.1383,239.1855,240.024,24395.0
2019-09-18 13:20:00,251.84,251.94,251.7,251.94,10114.0,239.9668,240.0621,239.8334,240.0621,10114.0
2019-09-18 13:30:00,251.97,252.2,251.89,252.2,6624.0,240.0907,240.3098,240.0144,240.3098,6624.0
2019-09-18 13:40:00,252.31,252.61,252.31,252.48,3282.0,240.4146,240.7005,240.4146,240.5766,3282.0
2019-09-18 13:50:00,252.38,253.15,252.34,253.15,6014.0,240.4813,241.215,240.4432,241.215,6014.0
2019-09-18 14:00:00,253.0,253.68,252.45,252.92,19313.0,241.0721,241.72,240.548,240.9959,19313.0
2019-09-18 14:10:00,252.97,252.97,251.34,251.34,8470.0,241.0435,241.0435,239.4904,239.4904,8470.0
2019-09-18 14:20:00,251.35,251.48,250.88,250.88,5727.0,239.4999,239.6238,239.0521,239.0521,5727.0
2019-09-18 14:30:00,250.88,251.51,250.76,251.22,11085.0,239.0521,239.6524,238.9377,239.376,11085.0
2019-09-18 14:40:00,251.29,251.75,250.75,251.17,12243.0,239.4427,239.881,238.9282,239.3284,12243.0
2019-09-18 14:50:00,251.33,251.94,251.25,251.49,18609.0,239.4808,240.0621,239.4046,239.6333,18609.0
2019-09-18 15:00:00,251.46,251.58,250.99,251.51,26345.0,239.6047,239.7191,239.1569,239.6524,26345.0
2019-09-18 15:10:00,251.58,252.25,251.52,252.2,14853.0,239.7191,240.3575,239.6619,240.3098,14853.0
2019-09-18 15:20:00,252.26,252.79,252.16,252.65,10131.0,240.367,240.872,240.2717,240.7386,10131.0
2019-09-18 15:30:00,252.74,253.85,252.74,253.71,11587.0,240.8244,241.882,240.8244,241.7486,11587.0
2019-09-18 15:40:00,253.84,254.58,253.84,254.46,15794.0,241.8725,242.5776,241.8725,242.4633,15794.0
2019-09-18 15:50:00,254.44,254.78,253.71,254.68,81593.0,242.4442,242.7682,241.7486,242.6729,81593.0
2019-09-19 09:30:00,255.51,256.74,255.38,255.49,37128.0,243.4638,244.6358,243.3399,243.4447,37128.0
2019-09-19 09:40:00,255.41,255.74,255.12,255.35,8351.0,243.3685,243.6829,243.0922,243.3113,8351.0
2019-09-19 09:50:00,255.21,255.99,254.98,255.49,10064.0,243.1779,243.9211,242.9588,243.4447,10064.0
2019-09-19 10:00:00,255.36,255.81,255.28,255.28,6186.0,243.3208,243.7496,243.2446,243.2446,6186.0
2019-09-19 10:10:00,255.34,255.94,255.25,255.8,5834.0,243.3018,243.8735,243.216,243.7401,5834.0
2019-09-19 10:20:00,255.8,256.14,255.67,256.14,4070.0,243.7401,244.0641,243.6162,244.0641,4070.0
2019-09-19 10:30:00,256.11,256.72,256.1,256.72,6930.0,244.0355,244.6167,244.026,244.6167,6930.0
2019-09-19 10:40:00,256.7,256.9,256.36,256.43,7664.0,244.5977,244.7882,244.2737,244.3404,7664.0
2019-09-19 10:50:00,256.39,256.57,256.34,256.39,5840.0,244.3023,244.4738,244.2546,244.3023,5840.0
2019-09-19 11:00:00,256.41,256.61,256.16,256.55,12112.0,244.3213,244.5119,244.0831,244.4547,12112.0
2019-09-19 11:10:00,256.56,256.78,256.49,256.72,7477.0,244.4643,244.6739,244.3976,244.6167,7477.0
2019-09-19 11:20:00,256.7,257.26,256.59,257.14,6400.0,244.5977,245.1313,244.4929,245.0169,6400.0
2019-09-19 11:30:00,257.09,257.23,256.95,257.13,15885.0,244.9693,245.1027,244.8359,245.0074,15885.0
2019-09-19 11:40:00,257.07,257.18,256.97,257.09,17563.0,244.9502,245.055,244.8549,244.9693,17563.0
2019-09-19 11:50:00,257.09,257.33,256.87,257.32,9902.0,244.9693,245.198,244.7597,245.1884,9902.0
2019-09-19 12:00:00,257.3,257.46,257.3,257.34,9525.0,245.1694,245.3218,245.1694,245.2075,9525.0
2019-09-19 12:10:00,257.39,257.43,257.05,257.12,13986.0,245.2551,245.2932,244.9312,244.9979,13986.0
2019-09-19 12:20:00,257.15,257.22,256.54,256.62,5242.0,245.0264,245.0931,244.4452,244.5214,5242.0
2019-09-19 12:30:00,256.57,256.6,256.4,256.4,5568.0,244.4738,244.5024,244.3118,244.3118,5568.0
2019-09-19 12:40:00,256.32,256.53,256.15,256.52,5102.0,244.2356,244.4357,244.0736,244.4262,5102.0
2019-09-19 12:50:00,256.6,256.71,256.47,256.63,6210.0,244.5024,244.6072,244.3785,244.531,6210.0
2019-09-19 13:00:00,256.63,256.76,256.56,256.6,3772.0,244.531,244.6548,244.4643,244.5024,3772.0
2019-09-19 13:10:00,256.47,256.66,256.37,256.5,5465.0,244.3785,244.5596,244.2832,244.4071,5465.0
2019-09-19 13:20:00,256.52,256.71,256.39,256.66,4746.0,244.4262,244.6072,244.3023,244.5596,4746.0
2019-09-19 13:30:00,256.65,256.69,256.31,256.36,5887.0,244.55,244.5881,244.2261,244.2737,5887.0
2019-09-19 13:40:00,256.3,256.32,255.86,256.31,11503.0,244.2165,244.2356,243.7973,244.2261,11503.0
2019-09-19 13:50:00,256.36,256.8,256.35,256.66,6185.0,244.2737,244.693,244.2642,244.5596,6185.0
2019-09-19 14:00:00,256.74,256.95,256.56,256.93,5866.0,244.6358,244.8359,244.4643,244.8168,5866.0
2019-09-19 14:10:00,256.93,257.1,256.82,257.1,3803.0,244.8168,244.9788,244.712,244.9788,3803.0
2019-09-19 14:20:00,257.09,257.19,257.0,257.14,5392.0,244.9693,245.0646,244.8835,245.0169,5392.0
2019-09-19 14:30:00,257.04,257.08,256.87,256.96,3517.0,244.9216,244.9597,244.7597,244.8454,3517.0
2019-09-19 14:40:00,256.93,257.23,256.93,257.04,5101.0,244.8168,245.1027,244.8168,244.9216,5101.0
2019-09-19 14:50:00,257.15,257.21,257.04,257.1,4228.0,245.0264,245.0836,244.9216,244.9788,4228.0
2019-09-19 15:00:00,257.16,257.19,256.91,257.01,4581.0,245.036,245.0646,244.7978,244.8931,4581.0
2019-09-19 15:10:00,257.07,257.14,256.9,257.03,5875.0,244.9502,245.0169,244.7882,244.9121,5875.0
2019-09-19 15:20:00,257.06,257.12,256.89,256.89,9157.0,244.9407,244.9979,244.7787,244.7787,9157.0
2019-09-19 15:30:00,256.91,256.93,256.46,256.87,16881.0,244.7978,244.8168,244.369,244.7597,16881.0
2019-09-19 15:40:00,256.81,257.07,256.6,256.6,23258.0,244.7025,244.9502,244.5024,244.5024,23258.0
2019-09-19 15:50:00,256.57,256.97,256.31,256.69,95770.0,244.4738,244.8549,244.2261,244.5881,95770.0
2019-09-20 09:30:00,256.12,258.01,254.54,256.8,300026.0,244.045,245.8459,242.5395,244.693,300026.0
2019-09-20 09:40:00,256.8,256.8,255.57,255.69,9952.0,244.693,244.693,243.5209,243.6353,9952.0
2019-09-20 09:50:00,255.57,255.59,254.03,254.03,12335.0,243.5209,243.54,242.0535,242.0535,12335.0
2019-09-20 10:00:00,254.22,254.28,253.55,254.23,13195.0,242.2346,242.2918,241.5962,242.2441,13195.0
2019-09-20 10:10:00,254.16,254.79,253.91,254.57,13197.0,242.1774,242.7777,241.9392,242.5681,13197.0
2019-09-20 10:20:00,254.66,255.03,254.4,254.62,8168.0,242.6538,243.0064,242.4061,242.6157,8168.0
2019-09-20 10:30:00,254.68,254.93,254.33,254.35,11029.0,242.6729,242.9111,242.3394,242.3585,11029.0
2019-09-20 10:40:00,254.11,254.99,254.07,254.83,19471.0,242.1298,242.9683,242.0917,242.8158,19471.0
2019-09-20 10:50:00,254.68,254.68,254.1,254.42,12972.0,242.6729,242.6729,242.1202,242.4252,12972.0
2019-09-20 11:00:00,254.43,254.78,254.24,254.72,5503.0,242.4347,242.7682,242.2536,242.711,5503.0
2019-09-20 11:10:00,254.72,254.9,254.48,254.49,8019.0,242.711,242.8825,242.4823,242.4919,8019.0
2019-09-20 11:20:00,254.57,254.76,254.31,254.63,8996.0,242.5681,242.7491,242.3203,242.6253,8996.0
2019-09-20 11:30:00,254.68,254.83,254.3,254.33,7641.0,242.6729,242.8158,242.3108,242.3394,7641.0
2019-09-20 11:40:00,254.27,254.56,254.01,254.52,9533.0,242.2822,242.5586,242.0345,242.5204,9533.0
2019-09-20 11:50:00,254.56,254.81,254.45,254.81,10589.0,242.5586,242.7968,242.4537,242.7968,10589.0
2019-09-20 12:00:00,254.84,254.97,254.68,254.93,10255.0,242.8254,242.9492,242.6729,242.9111,10255.0
2019-09-20 12:10:00,254.98,255.48,254.98,255.25,10744.0,242.9588,243.4352,242.9588,243.216,10744.0
2019-09-20 12:20:00,255.3,255.42,254.84,255.06,8520.0,243.2637,243.378,242.8254,243.035,8520.0
2019-09-20 12:30:00,255.0,255.12,254.28,254.3,5700.0,242.9778,243.0922,242.2918,242.3108,5700.0
2019-09-20 12:40:00,254.19,254.35,253.92,254.05,7533.0,242.206,242.3585,241.9487,242.0726,7533.0
2019-09-20 12:50:00,254.05,254.49,254.04,254.48,7793.0,242.0726,242.4919,242.0631,242.4823,7793.0
2019-09-20 13:00:00,254.47,254.47,254.15,254.37,11606.0,242.4728,242.4728,242.1679,242.3775,11606.0
2019-09-20 13:10:00,254.34,254.45,252.08,252.8,13800.0,242.3489,242.4537,240.1955,240.8815,13800.0
2019-09-20 13:20:00,252.84,253.27,252.57,253.26,6534.0,240.9196,241.3294,240.6624,241.3198,6534.0
2019-09-20 13:30:00,253.11,253.29,252.73,253.06,5206.0,241.1769,241.3484,240.8148,241.1293,5206.0
2019-09-20 13:40:00,253.26,253.63,252.95,252.97,6275.0,241.3198,241.6724,241.0245,241.0435,6275.0
2019-09-20 13:50:00,253.04,253.5,253.04,253.4,7832.0,241.1102,241.5485,241.1102,241.4532,7832.0
2019-09-20 14:00:00,253.71,254.2,253.6,253.7,7452.0,241.7486,242.2155,241.6438,241.7391,7452.0
2019-09-20 14:10:00,253.7,254.01,253.65,253.81,7152.0,241.7391,242.0345,241.6915,241.8439,7152.0
2019-09-20 14:20:00,253.96,254.37,253.96,254.26,3868.0,241.9868,242.3775,241.9868,242.2727,3868.0
2019-09-20 14:30:00,254.23,254.43,254.17,254.21,5225.0,242.2441,242.4347,242.1869,242.2251,5225.0
2019-09-20 14:40:00,254.18,254.28,253.96,254.09,9529.0,242.1965,242.2918,241.9868,242.1107,9529.0
2019-09-20 14:50:00,254.05,254.09,253.83,253.91,5576.0,242.0726,242.1107,241.863,241.9392,5576.0
2019-09-20 15:00:00,253.84,254.05,253.62,254.03,11000.0,241.8725,242.0726,241.6629,242.0535,11000.0
2019-09-20 15:10:00,253.96,253.98,253.61,253.82,11415.0,241.9868,242.0059,241.6533,241.8534,11415.0
2019-09-20 15:20:00,253.83,253.87,253.06,253.07,12328.0,241.863,241.9011,241.1293,241.1388,12328.0
2019-09-20 15:30:00,253.09,253.12,252.54,252.69,32508.0,241.1579,241.1864,240.6338,240.7767,32508.0
2019-09-20 15:40:00,252.75,253.06,252.74,252.93,36714.0,240.8339,241.1293,240.8244,241.0054,36714.0
2019-09-20 15:50:00,252.94,253.35,252.72,252.77,81150.0,241.0149,241.4056,240.8053,240.8529,81150.0
2019-09-23 09:30:00,252.79,253.25,251.86,253.24,26269.0,240.872,241.3103,239.9859,241.3008,26269.0
2019-09-23 09:40:00,253.18,253.5,252.65,253.22,8572.0,241.2436,241.5485,240.7386,241.2817,8572.0
2019-09-23 09:50:00,253.37,254.18,253.37,253.92,6236.0,241.4247,242.1965,241.4247,241.9487,6236.0
2019-09-23 10:00:00,253.96,254.3,253.94,254.17,5841.0,241.9868,242.3108,241.9678,242.1869,5841.0
2019-09-23 10:10:00,254.14,254.4,253.89,254.27,5710.0,242.1584,242.4061,241.9201,242.2822,5710.0
2019-09-23 10:20:00,254.42,254.48,254.06,254.13,2649.0,242.4252,242.4823,242.0821,242.1488,2649.0
2019-09-23 10:30:00,253.83,253.85,253.61,253.71,3680.0,241.863,241.882,241.6533,241.7486,3680.0
2019-09-23 10:40:00,253.7,253.73,253.46,253.72,3501.0,241.7391,241.7677,241.5104,241.7582,3501.0
2019-09-23 10:50:00,253.81,253.94,253.05,253.6,12333.0,241.8439,241.9678,241.1197,241.6438,12333.0
2019-09-23 11:00:00,253.92,253.95,253.51,253.51,8186.0,241.9487,241.9773,241.5581,241.5581,8186.0
2019-09-23 11:10:00,253.44,253.63,253.3,253.37,7148.0,241.4914,241.6724,241.358,241.4247,7148.0
2019-09-23 11:20:00,253.26,253.43,253.04,253.14,5000.0,241.3198,241.4818,241.1102,241.2055,5000.0
2019-09-23 11:30:00,253.14,253.55,253.14,253.33,4900.0,241.2055,241.5962,241.2055,241.3865,4900.0
2019-09-23 11:40:00,253.35,253.38,253.12,253.12,4804.0,241.4056,241.4342,241.1864,241.1864,4804.0
2019-09-23 11:50:00,253.24,253.24,253.04,253.18,2952.0,241.3008,241.3008,241.1102,241.2436,2952.0
2019-09-23 12:00:00,253.13,253.27,252.94,253.27,4145.0,241.196,241.3294,241.0149,241.3294,4145.0
2019-09-23 12:10:00,253.24,253.55,253.14,253.53,15963.0,241.3008,241.5962,241.2055,241.5771,15963.0
2019-09-23 12:20:00,253.46,253.65,253.37,253.37,11261.0,241.5104,241.6915,241.4247,241.4247,11261.0
2019-09-23 12:30:00,253.35,253.41,253.12,253.21,14063.0,241.4056,241.4628,241.1864,241.2722,14063.0
2019-09-23 12:40:00,253.35,253.4,253.24,253.36,10833.0,241.4056,241.4532,241.3008,241.4151,10833.0
2019-09-23 12:50:00,253.35,253.38,252.87,252.96,6599.0,241.4056,241.4342,240.9482,241.034,6599.0
2019-09-23 13:00:00,253.05,253.23,252.91,253.22,6715.0,241.1197,241.2913,240.9863,241.2817,6715.0
2019-09-23 13:10:00,253.27,253.28,253.0,253.07,6467.0,241.3294,241.3389,241.0721,241.1388,6467.0
2019-09-23 13:20:00,253.13,253.28,253.05,253.24,8395.0,241.196,241.3389,241.1197,241.3008,8395.0
2019-09-23 13:30:00,253.18,253.35,253.15,253.27,12690.0,241.2436,241.4056,241.215,241.3294,12690.0
2019-09-23 13:40:00,253.24,253.44,253.15,253.4,6314.0,241.3008,241.4914,241.215,241.4532,6314.0
2019-09-23 13:50:00,253.4,253.4,253.08,253.13,4502.0,241.4532,241.4532,241.1483,241.196,4502.0
2019-09-23 14:00:00,253.1,253.19,253.0,253.01,6717.0,241.1674,241.2531,241.0721,241.0816,6717.0
2019-09-23 14:10:00,252.9,252.97,252.74,252.92,5663.0,240.9768,241.0435,240.8244,240.9959,5663.0
2019-09-23 14:20:00,252.91,252.95,252.57,252.57,7448.0,240.9863,241.0245,240.6624,240.6624,7448.0
2019-09-23 14:30:00,252.7,252.79,252.58,252.77,6855.0,240.7862,240.872,240.6719,240.8529,6855.0
2019-09-23 14:40:00,252.75,252.93,252.69,252.92,9396.0,240.8339,241.0054,240.7767,240.9959,9396.0
2019-09-23 14:50:00,252.9,253.09,252.9,253.02,8123.0,240.9768,241.1579,240.9768,241.0912,8123.0
2019-09-23 15:00:00,253.02,253.14,252.77,253.02,14459.0,241.0912,241.2055,240.8529,241.0912,14459.0
2019-09-23 15:10:00,253.03,253.21,253.03,253.13,4255.0,241.1007,241.2722,241.1007,241.196,4255.0
2019-09-23 15:20:00,253.1,253.21,252.99,253.05,7286.0,241.1674,241.2722,241.0626,241.1197,7286.0
2019-09-23 15:30:00,253.04,253.04,252.6,252.77,11457.0,241.1102,241.1102,240.691,240.8529,11457.0
2019-09-23 15:40:00,252.74,252.74,252.48,252.48,9413.0,240.8244,240.8244,240.5766,240.5766,9413.0
2019-09-23 15:50:00,252.53,252.69,252.31,252.52,48632.0,240.6243,240.7767,240.4146,240.6147,48632.0
2019-09-24 09:30:00,253.51,255.6,253.51,255.31,24871.0,241.5581,243.5495,241.5581,243.2732,24871.0
2019-09-24 09:40:00,255.27,255.54,254.56,254.74,34469.0,243.2351,243.4924,242.5586,242.7301,34469.0
2019-09-24 09:50:00,254.76,255.23,253.88,254.53,16475.0,242.7491,243.197,241.9106,242.53,16475.0
2019-09-24 10:00:00,254.65,254.65,253.63,254.06,7580.0,242.6443,242.6443,241.6724,242.0821,7580.0
2019-09-24 10:10:00,254.25,254.63,254.05,254.63,6299.0,242.2632,242.6253,242.0726,242.6253,6299.0
2019-09-24 10:20:00,254.71,254.71,253.97,254.21,8697.0,242.7015,242.7015,241.9964,242.2251,8697.0
2019-09-24 10:30:00,254.25,254.98,254.25,254.66,10838.0,242.2632,242.9588,242.2632,242.6538,10838.0
2019-09-24 10:40:00,254.65,254.87,254.33,254.53,7528.0,242.6443,242.8539,242.3394,242.53,7528.0
2019-09-24 10:50:00,254.49,254.97,254.48,254.86,11158.0,242.4919,242.9492,242.4823,242.8444,11158.0
2019-09-24 11:00:00,254.78,254.92,254.24,254.46,23475.0,242.7682,242.9016,242.2536,242.4633,23475.0
2019-09-24 11:10:00,254.46,254.57,254.35,254.46,7829.0,242.4633,242.5681,242.3585,242.4633,7829.0
2019-09-24 11:20:00,254.49,254.7,254.41,254.53,10594.0,242.4919,242.692,242.4156,242.53,10594.0
2019-09-24 11:30:00,254.58,254.58,253.77,253.8,14682.0,242.5776,242.5776,241.8058,241.8344,14682.0
2019-09-24 11:40:00,253.83,253.9,253.05,253.49,12041.0,241.863,241.9297,241.1197,241.539,12041.0
2019-09-24 11:50:00,253.52,253.52,253.17,253.4,7594.0,241.5676,241.5676,241.2341,241.4532,7594.0
2019-09-24 12:00:00,253.43,253.66,253.22,253.54,10318.0,241.4818,241.701,241.2817,241.5866,10318.0
2019-09-24 12:10:00,253.62,253.75,253.25,253.31,8750.0,241.6629,241.7867,241.3103,241.3675,8750.0
2019-09-24 12:20:00,253.19,253.32,252.06,252.42,17422.0,241.2531,241.377,240.1764,240.5194,17422.0
2019-09-24 12:30:00,252.45,252.65,252.13,252.21,24954.0,240.548,240.7386,240.2431,240.3194,24954.0
2019-09-24 12:40:00,252.33,252.35,251.37,251.57,6801.0,240.4337,240.4527,239.519,239.7095,6801.0
2019-09-24 12:50:00,251.4,251.47,251.07,251.45,10184.0,239.5475,239.6142,239.2331,239.5952,10184.0
2019-09-24 13:00:00,251.47,252.44,251.38,252.44,19568.0,239.6142,240.5385,239.5285,240.5385,19568.0
2019-09-24 13:10:00,252.27,252.57,252.02,252.4,16182.0,240.3765,240.6624,240.1383,240.5004,16182.0
2019-09-24 13:20:00,252.42,252.82,251.94,252.63,17560.0,240.5194,240.9006,240.0621,240.7195,17560.0
2019-09-24 13:30:00,252.71,253.33,252.71,253.27,15363.0,240.7958,241.3865,240.7958,241.3294,15363.0
2019-09-24 13:40:00,253.32,253.34,253.0,253.09,24133.0,241.377,241.3961,241.0721,241.1579,24133.0
2019-09-24 13:50:00,253.01,253.16,252.4,252.54,6460.0,241.0816,241.2246,240.5004,240.6338,6460.0
2019-09-24 14:00:00,252.55,252.55,251.32,251.33,9847.0,240.6433,240.6433,239.4713,239.4808,9847.0
2019-09-24 14:10:00,251.37,253.42,251.23,252.23,24096.0,239.519,241.4723,239.3856,240.3384,24096.0
2019-09-24 14:20:00,252.24,252.3,251.85,252.05,15317.0,240.3479,240.4051,239.9763,240.1669,15317.0
2019-09-24 14:30:00,252.07,252.22,251.02,251.16,17250.0,240.186,240.3289,239.1855,239.3189,17250.0
2019-09-24 14:40:00,251.16,251.43,250.84,251.29,5564.0,239.3189,239.5761,239.0139,239.4427,5564.0
2019-09-24 14:50:00,251.33,251.58,251.13,251.48,8297.0,239.4808,239.7191,239.2903,239.6238,8297.0
2019-09-24 15:00:00,251.48,251.77,251.22,251.57,9567.0,239.6238,239.9001,239.376,239.7095,9567.0
2019-09-24 15:10:00,251.52,251.73,251.4,251.5,10545.0,239.6619,239.862,239.5475,239.6428,10545.0
2019-09-24 15:20:00,251.55,251.55,250.95,251.31,12688.0,239.6905,239.6905,239.1188,239.4618,12688.0
2019-09-24 15:30:00,251.31,251.31,250.66,250.78,18059.0,239.4618,239.4618,238.8424,238.9568,18059.0
2019-09-24 15:40:00,250.89,251.88,250.8,251.76,28916.0,239.0616,240.0049,238.9758,239.8906,28916.0
2019-09-24 15:50:00,251.69,251.91,251.09,251.91,67555.0,239.8239,240.0335,239.2522,240.0335,67555.0
2019-09-25 09:30:00,252.01,253.26,250.86,250.86,20384.0,240.1288,241.3198,239.033,239.033,20384.0
2019-09-25 09:40:00,251.18,251.84,250.61,250.67,5687.0,239.3379,239.9668,238.7948,238.852,5687.0
2019-09-25 09:50:00,250.47,251.44,250.44,251.29,8328.0,238.6614,239.5857,238.6328,239.4427,8328.0
2019-09-25 10:00:00,251.33,252.5,250.43,252.24,8807.0,239.4808,240.5957,238.6233,240.3479,8807.0
2019-09-25 10:10:00,252.19,252.38,251.63,251.79,9846.0,240.3003,240.4813,239.7667,239.9192,9846.0
2019-09-25 10:20:00,251.8,253.01,251.73,252.53,13912.0,239.9287,241.0816,239.862,240.6243,13912.0
2019-09-25 10:30:00,252.5,253.14,252.31,253.07,29471.0,240.5957,241.2055,240.4146,241.1388,29471.0
2019-09-25 10:40:00,253.11,253.12,252.5,252.5,21748.0,241.1769,241.1864,240.5957,240.5957,21748.0
2019-09-25 10:50:00,252.44,253.68,252.42,253.29,25248.0,240.5385,241.72,240.5194,241.3484,25248.0
2019-09-25 11:00:00,253.39,254.13,253.39,254.02,8278.0,241.4437,242.1488,241.4437,242.044,8278.0
2019-09-25 11:10:00,253.95,254.25,253.79,253.99,23621.0,241.9773,242.2632,241.8249,242.0154,23621.0
2019-09-25 11:20:00,254.03,254.06,253.72,253.81,10532.0,242.0535,242.0821,241.7582,241.8439,10532.0
2019-09-25 11:30:00,253.81,253.97,253.46,253.97,4647.0,241.8439,241.9964,241.5104,241.9964,4647.0
2019-09-25 11:40:00,253.99,254.13,253.75,253.84,4931.0,242.0154,242.1488,241.7867,241.8725,4931.0
2019-09-25 11:50:00,253.84,253.98,253.61,253.78,6443.0,241.8725,242.0059,241.6533,241.8153,6443.0
2019-09-25 12:00:00,253.89,254.2,253.86,254.12,13023.0,241.9201,242.2155,241.8916,242.1393,13023.0
2019-09-25 12:10:00,254.11,254.11,253.56,253.59,3486.0,242.1298,242.1298,241.6057,241.6343,3486.0
2019-09-25 12:20:00,253.45,253.57,253.3,253.57,3411.0,241.5009,241.6152,241.358,241.6152,3411.0
2019-09-25 12:30:00,253.58,253.82,253.54,253.69,3988.0,241.6248,241.8534,241.5866,241.7296,3988.0
2019-09-25 12:40:00,253.55,253.63,253.44,253.47,1412.0,241.5962,241.6724,241.4914,241.5199,1412.0
2019-09-25 12:50:00,253.5,253.88,253.46,253.63,11252.0,241.5485,241.9106,241.5104,241.6724,11252.0
2019-09-25 13:00:00,253.71,253.91,253.59,253.77,6255.0,241.7486,241.9392,241.6343,241.8058,6255.0
2019-09-25 13:10:00,253.68,253.88,253.62,253.7,7889.0,241.72,241.9106,241.6629,241.7391,7889.0
2019-09-25 13:20:00,253.69,253.89,253.64,253.73,4127.0,241.7296,241.9201,241.6819,241.7677,4127.0
2019-09-25 13:30:00,253.72,253.77,253.37,253.4,10008.0,241.7582,241.8058,241.4247,241.4532,10008.0
2019-09-25 13:40:00,253.36,253.52,253.29,253.41,3078.0,241.4151,241.5676,241.3484,241.4628,3078.0
2019-09-25 13:50:00,253.47,253.72,253.47,253.53,8168.0,241.5199,241.7582,241.5199,241.5771,8168.0
2019-09-25 14:00:00,253.49,254.13,253.48,254.12,5739.0,241.539,242.1488,241.5295,242.1393,5739.0
2019-09-25 14:10:00,254.06,254.34,254.01,254.28,6323.0,242.0821,242.3489,242.0345,242.2918,6323.0
2019-09-25 14:20:00,254.33,254.46,254.21,254.42,9210.0,242.3394,242.4633,242.2251,242.4252,9210.0
2019-09-25 14:30:00,254.4,254.57,254.25,254.37,9483.0,242.4061,242.5681,242.2632,242.3775,9483.0
2019-09-25 14:40:00,254.47,254.97,254.47,254.87,4738.0,242.4728,242.9492,242.4728,242.8539,4738.0
2019-09-25 14:50:00,254.85,254.87,254.72,254.87,6657.0,242.8349,242.8539,242.711,242.8539,6657.0
2019-09-25 15:00:00,254.9,255.14,254.74,254.9,18835.0,242.8825,243.1112,242.7301,242.8825,18835.0
2019-09-25 15:10:00,254.92,255.22,254.92,255.03,7581.0,242.9016,243.1874,242.9016,243.0064,7581.0
2019-09-25 15:20:00,255.05,255.12,254.93,255.03,21129.0,243.0255,243.0922,242.9111,243.0064,21129.0
2019-09-25 15:30:00,254.99,255.17,254.86,255.17,18240.0,242.9683,243.1398,242.8444,243.1398,18240.0
2019-09-25 15:40:00,255.16,255.24,255.05,255.11,23977.0,243.1303,243.2065,243.0255,243.0826,23977.0
2019-09-25 15:50:00,255.11,255.36,254.55,254.65,65729.0,243.0826,243.3208,242.549,242.6443,65729.0
2019-09-26 09:30:00,253.87,255.76,253.2,253.36,47525.0,241.9011,243.702,241.2627,241.4151,47525.0
2019-09-26 09:40:00,253.45,254.58,253.06,254.54,11865.0,241.5009,242.5776,241.1293,242.5395,11865.0
2019-09-26 09:50:00,254.57,255.55,254.55,254.9,19669.0,242.5681,243.5019,242.549,242.8825,19669.0
2019-09-26 10:00:00,254.91,254.91,253.6,253.8,12521.0,242.8921,242.8921,241.6438,241.8344,12521.0
2019-09-26 10:10:00,253.92,254.02,253.29,253.29,6018.0,241.9487,242.044,241.3484,241.3484,6018.0
2019-09-26 10:20:00,253.09,254.05,253.09,254.02,10734.0,241.1579,242.0726,241.1579,242.044,10734.0
2019-09-26 10:30:00,254.02,254.07,253.71,254.02,15341.0,242.044,242.0917,241.7486,242.044,15341.0
2019-09-26 10:40:00,254.09,254.29,253.76,254.2,23174.0,242.1107,242.3013,241.7963,242.2155,23174.0
2019-09-26 10:50:00,254.4,254.98,254.27,254.88,8148.0,242.4061,242.9588,242.2822,242.8635,8148.0
2019-09-26 11:00:00,254.93,254.93,254.16,254.37,8026.0,242.9111,242.9111,242.1774,242.3775,8026.0
2019-09-26 11:10:00,254.41,254.8,254.11,254.12,10305.0,242.4156,242.7872,242.1298,242.1393,10305.0
2019-09-26 11:20:00,254.21,254.72,254.02,254.63,8563.0,242.2251,242.711,242.044,242.6253,8563.0
2019-09-26 11:30:00,254.68,255.25,254.62,254.98,11777.0,242.6729,243.216,242.6157,242.9588,11777.0
2019-09-26 11:40:00,254.94,254.94,254.11,254.26,4517.0,242.9206,242.9206,242.1298,242.2727,4517.0
2019-09-26 11:50:00,254.48,254.59,254.3,254.59,4282.0,242.4823,242.5871,242.3108,242.5871,4282.0
2019-09-26 12:00:00,254.56,255.0,254.51,254.94,6137.0,242.5586,242.9778,242.5109,242.9206,6137.0
2019-09-26 12:10:00,254.92,255.2,254.88,255.11,11633.0,242.9016,243.1684,242.8635,243.0826,11633.0
2019-09-26 12:20:00,255.13,255.52,254.88,255.51,3845.0,243.1017,243.4733,242.8635,243.4638,3845.0
2019-09-26 12:30:00,255.59,255.59,255.28,255.53,4622.0,243.54,243.54,243.2446,243.4828,4622.0
2019-09-26 12:40:00,255.48,255.66,255.41,255.5,3313.0,243.4352,243.6067,243.3685,243.4542,3313.0
2019-09-26 12:50:00,255.47,255.47,255.18,255.46,6487.0,243.4257,243.4257,243.1493,243.4161,6487.0
2019-09-26 13:00:00,255.56,255.57,255.46,255.52,5609.0,243.5114,243.5209,243.4161,243.4733,5609.0
2019-09-26 13:10:00,255.54,255.93,255.47,255.66,6403.0,243.4924,243.864,243.4257,243.6067,6403.0
2019-09-26 13:20:00,255.54,255.66,255.35,255.59,6049.0,243.4924,243.6067,243.3113,243.54,6049.0
2019-09-26 13:30:00,255.59,256.19,255.59,256.12,6154.0,243.54,244.1117,243.54,244.045,6154.0
2019-09-26 13:40:00,256.11,256.5,256.11,256.48,9803.0,244.0355,244.4071,244.0355,244.388,9803.0
2019-09-26 13:50:00,256.44,256.51,256.26,256.46,5396.0,244.3499,244.4166,244.1784,244.369,5396.0
2019-09-26 14:00:00,256.53,257.13,256.51,257.12,10015.0,244.4357,245.0074,244.4166,244.9979,10015.0
2019-09-26 14:10:00,257.12,257.12,256.43,256.59,10449.0,244.9979,244.9979,244.3404,244.4929,10449.0
2019-09-26 14:20:00,256.58,256.65,256.31,256.51,10453.0,244.4833,244.55,244.2261,244.4166,10453.0
2019-09-26 14:30:00,256.49,256.64,256.17,256.24,6913.0,244.3976,244.5405,244.0927,244.1594,6913.0
2019-09-26 14:40:00,256.36,256.37,255.99,256.21,7687.0,244.2737,244.2832,243.9211,244.1308,7687.0
2019-09-26 14:50:00,256.22,256.22,255.93,255.93,4315.0,244.1403,244.1403,243.864,243.864,4315.0
2019-09-26 15:00:00,255.97,256.22,255.94,256.22,8303.0,243.9021,244.1403,243.8735,244.1403,8303.0
2019-09-26 15:10:00,256.17,256.31,255.92,256.22,11043.0,244.0927,244.2261,243.8544,244.1403,11043.0
2019-09-26 15:20:00,256.2,256.5,255.94,256.19,30487.0,244.1212,244.4071,243.8735,244.1117,30487.0
2019-09-26 15:30:00,256.19,256.57,256.17,256.17,16835.0,244.1117,244.4738,244.0927,244.0927,16835.0
2019-09-26 15:40:00,256.14,256.22,255.8,256.19,18396.0,244.0641,244.1403,243.7401,244.1117,18396.0
2019-09-26 15:50:00,256.19,256.22,255.68,255.94,59657.0,244.1117,244.1403,243.6258,243.8735,59657.0
2019-09-27 09:30:00,257.34,258.46,255.37,255.53,28732.0,245.2075,246.2747,243.3304,243.4828,28732.0
2019-09-27 09:40:00,255.5,255.6,254.24,254.25,9285.0,243.4542,243.5495,242.2536,242.2632,9285.0
2019-09-27 09:50:00,254.25,255.01,253.78,254.94,25356.0,242.2632,242.9873,241.8153,242.9206,25356.0
2019-09-27 10:00:00,254.71,254.86,254.23,254.65,17090.0,242.7015,242.8444,242.2441,242.6443,17090.0
2019-09-27 10:10:00,254.78,254.91,253.53,253.84,18582.0,242.7682,242.8921,241.5771,241.8725,18582.0
2019-09-27 10:20:00,253.89,254.45,253.88,254.19,11242.0,241.9201,242.4537,241.9106,242.206,11242.0
2019-09-27 10:30:00,254.37,254.62,254.01,254.62,10784.0,242.3775,242.6157,242.0345,242.6157,10784.0
2019-09-27 10:40:00,254.7,255.34,254.59,255.32,9226.0,242.692,243.3018,242.5871,243.2827,9226.0
2019-09-27 10:50:00,255.43,255.97,255.26,255.88,6776.0,243.3875,243.9021,243.2256,243.8163,6776.0
2019-09-27 11:00:00,255.88,256.14,255.68,255.72,8183.0,243.8163,244.0641,243.6258,243.6639,8183.0
2019-09-27 11:10:00,255.79,255.92,255.19,255.19,6034.0,243.7306,243.8544,243.1589,243.1589,6034.0
2019-09-27 11:20:00,255.24,255.37,255.18,255.26,7701.0,243.2065,243.3304,243.1493,243.2256,7701.0
2019-09-27 11:30:00,255.26,255.26,251.89,252.58,27178.0,243.2256,243.2256,240.0144,240.6719,27178.0
2019-09-27 11:40:00,252.66,252.66,249.61,250.5,45219.0,240.7481,240.7481,237.8419,238.69,45219.0
2019-09-27 11:50:00,250.5,250.81,250.11,250.49,47064.0,238.69,238.9854,238.3184,238.6804,47064.0
2019-09-27 12:00:00,250.61,250.61,249.34,249.34,28533.0,238.7948,238.7948,237.5847,237.5847,28533.0
2019-09-27 12:10:00,249.34,250.23,249.22,249.7,18990.0,237.5847,238.4327,237.4703,237.9277,18990.0
2019-09-27 12:20:00,249.38,250.1,249.15,249.66,31688.0,237.6228,238.3088,237.4036,237.8896,31688.0
2019-09-27 12:30:00,249.72,249.79,249.18,249.38,13586.0,237.9467,238.0134,237.4322,237.6228,13586.0
2019-09-27 12:40:00,249.48,249.5,247.75,247.81,61916.0,237.7181,237.7371,236.0696,236.1268,61916.0
2019-09-27 12:50:00,247.9,247.92,246.92,246.92,28251.0,236.2125,236.2316,235.2788,235.2788,28251.0
2019-09-27 13:00:00,246.9,248.17,246.8,247.88,20582.0,235.2597,236.4698,235.1644,236.1935,20582.0
2019-09-27 13:10:00,247.88,248.58,247.53,247.97,91361.0,236.1935,236.8605,235.86,236.2792,91361.0
2019-09-27 13:20:00,248.24,248.27,247.25,248.11,21409.0,236.5365,236.5651,235.5932,236.4126,21409.0
2019-09-27 13:30:00,248.05,248.44,247.75,248.25,31063.0,236.3555,236.7271,236.0696,236.546,31063.0
2019-09-27 13:40:00,248.38,248.62,247.4,247.46,15956.0,236.6699,236.8986,235.7361,235.7933,15956.0
2019-09-27 13:50:00,247.37,247.73,247.18,247.4,12908.0,235.7075,236.0506,235.5265,235.7361,12908.0
2019-09-27 14:00:00,247.32,247.39,246.05,246.11,22095.0,235.6599,235.7266,234.4498,234.5069,22095.0
2019-09-27 14:10:00,246.11,246.41,245.33,246.02,25379.0,234.5069,234.7928,233.7637,234.4212,25379.0
2019-09-27 14:20:00,245.91,245.98,245.35,245.63,26519.0,234.3164,234.3831,233.7828,234.0496,26519.0
2019-09-27 14:30:00,245.49,245.82,245.23,245.3,27184.0,233.9162,234.2306,233.6684,233.7351,27184.0
2019-09-27 14:40:00,245.26,245.45,243.6,243.6,28883.0,233.697,233.8781,232.1153,232.1153,28883.0
2019-09-27 14:50:00,243.53,244.58,243.04,244.1,57404.0,232.0486,233.0491,231.5817,232.5917,57404.0
2019-09-27 15:00:00,244.26,245.21,244.25,245.12,36164.0,232.7442,233.6494,232.7346,233.5636,36164.0
2019-09-27 15:10:00,245.12,246.12,245.03,246.06,54383.0,233.5636,234.5165,233.4779,234.4593,54383.0
2019-09-27 15:20:00,246.06,246.07,245.16,245.46,42436.0,234.4593,234.4688,233.6017,233.8876,42436.0
2019-09-27 15:30:00,245.46,246.16,245.31,246.05,64886.0,233.8876,234.5546,233.7447,234.4498,64886.0
2019-09-27 15:40:00,246.12,246.37,245.93,246.09,60177.0,234.5165,234.7547,234.3354,234.4879,60177.0
2019-09-27 15:50:00,246.1,246.49,245.83,246.36,227792.0,234.4974,234.869,234.2401,234.7452,227792.0
2019-09-30 09:30:00,246.43,247.13,245.35,246.41,31190.0,234.8119,235.4789,233.7828,234.7928,31190.0
2019-09-30 09:40:00,246.37,248.1,246.36,248.1,38633.0,234.7547,236.4031,234.7452,236.4031,38633.0
2019-09-30 09:50:00,248.45,249.2,248.45,248.46,63920.0,236.7366,237.4513,236.7366,236.7461,63920.0
2019-09-30 10:00:00,248.51,249.27,248.51,248.75,18970.0,236.7938,237.518,236.7938,237.0225,18970.0
2019-09-30 10:10:00,248.69,248.75,248.2,248.23,7832.0,236.9653,237.0225,236.4984,236.527,7832.0
2019-09-30 10:20:00,248.27,248.55,247.67,247.95,13736.0,236.5651,236.8319,235.9934,236.2602,13736.0
2019-09-30 10:30:00,247.97,247.97,247.41,247.67,22700.0,236.2792,236.2792,235.7457,235.9934,22700.0
2019-09-30 10:40:00,247.65,247.8,247.27,247.33,15120.0,235.9743,236.1173,235.6123,235.6694,15120.0
2019-09-30 10:50:00,247.26,247.47,246.96,246.98,23051.0,235.6027,235.8028,235.3169,235.3359,23051.0
2019-09-30 11:00:00,247.02,247.32,246.59,246.94,24600.0,235.374,235.6599,234.9643,235.2978,24600.0
2019-09-30 11:10:00,246.87,247.13,246.8,246.88,15922.0,235.2311,235.4789,235.1644,235.2406,15922.0
2019-09-30 11:20:00,246.93,247.15,246.87,247.08,27848.0,235.2883,235.4979,235.2311,235.4312,27848.0
2019-09-30 11:30:00,247.13,247.18,246.42,246.55,59752.0,235.4789,235.5265,234.8023,234.9262,59752.0
2019-09-30 11:40:00,246.58,246.85,246.47,246.65,121420.0,234.9548,235.2121,234.85,235.0215,121420.0
2019-09-30 11:50:00,246.65,246.65,246.11,246.29,27082.0,235.0215,235.0215,234.5069,234.6785,27082.0
2019-09-30 12:00:00,246.4,246.75,246.24,246.72,43639.0,234.7833,235.1168,234.6308,235.0882,43639.0
2019-09-30 12:10:00,246.75,247.12,246.61,247.04,15711.0,235.1168,235.4693,234.9834,235.3931,15711.0
2019-09-30 12:20:00,247.0,247.2,246.92,246.95,12766.0,235.355,235.5456,235.2788,235.3073,12766.0
2019-09-30 12:30:00,246.95,246.95,246.48,246.61,8619.0,235.3073,235.3073,234.8595,234.9834,8619.0
2019-09-30 12:40:00,246.65,246.83,246.62,246.8,15666.0,235.0215,235.193,234.9929,235.1644,15666.0
2019-09-30 12:50:00,246.74,246.79,246.4,246.46,7738.0,235.1072,235.1549,234.7833,234.8404,7738.0
2019-09-30 13:00:00,246.43,246.82,246.42,246.82,9844.0,234.8119,235.1835,234.8023,235.1835,9844.0
2019-09-30 13:10:00,246.85,246.87,246.4,246.5,24187.0,235.2121,235.2311,234.7833,234.8786,24187.0
2019-09-30 13:20:00,246.52,246.55,245.95,245.97,15572.0,234.8976,234.9262,234.3545,234.3735,15572.0
2019-09-30 13:30:00,246.02,246.05,245.23,245.35,43618.0,234.4212,234.4498,233.6684,233.7828,43618.0
2019-09-30 13:40:00,245.34,245.74,245.28,245.33,43162.0,233.7732,234.1544,233.7161,233.7637,43162.0
2019-09-30 13:50:00,245.37,245.37,244.8,244.82,25188.0,233.8018,233.8018,233.2587,233.2778,25188.0
2019-09-30 14:00:00,244.87,245.04,244.85,244.96,68918.0,233.3254,233.4874,233.3063,233.4112,68918.0
2019-09-30 14:10:00,244.97,245.21,244.86,245.06,80091.0,233.4207,233.6494,233.3159,233.5064,80091.0
2019-09-30 14:20:00,245.08,245.25,244.87,244.99,28758.0,233.5255,233.6875,233.3254,233.4397,28758.0
2019-09-30 14:30:00,244.99,245.14,244.66,244.86,57648.0,233.4397,233.5827,233.1253,233.3159,57648.0
2019-09-30 14:40:00,244.9,245.42,244.87,245.31,19808.0,233.354,233.8495,233.3254,233.7447,19808.0
2019-09-30 14:50:00,245.36,245.36,244.9,244.93,45521.0,233.7923,233.7923,233.354,233.3826,45521.0
2019-09-30 15:00:00,244.94,245.09,244.88,244.94,36480.0,233.3921,233.535,233.3349,233.3921,36480.0
2019-09-30 15:10:00,244.99,245.05,244.87,244.96,36943.0,233.4397,233.4969,233.3254,233.4112,36943.0
2019-09-30 15:20:00,244.97,245.13,244.88,244.97,71841.0,233.4207,233.5731,233.3349,233.4207,71841.0
2019-09-30 15:30:00,244.96,244.96,244.28,244.81,40698.0,233.4112,233.4112,232.7632,233.2682,40698.0
2019-09-30 15:40:00,244.86,245.05,244.53,244.68,64314.0,233.3159,233.4969,233.0014,233.1444,64314.0
2019-09-30 15:50:00,244.66,245.41,244.6,244.95,325406.0,233.1253,233.8399,233.0681,233.4016,325406.0
2019-10-01 09:30:00,244.7,245.03,244.13,244.35,96119.0,233.1634,233.4779,232.6203,232.8299,96119.0
2019-10-01 09:40:00,244.35,244.35,242.05,242.9,36431.0,232.8299,232.8299,230.6384,231.4483,36431.0
2019-10-01 09:50:00,242.99,244.94,242.86,243.7,29827.0,231.534,233.3921,231.4102,232.2106,29827.0
2019-10-01 10:00:00,243.76,243.95,242.51,242.52,32326.0,232.2677,232.4488,231.0767,231.0862,32326.0
2019-10-01 10:10:00,242.51,244.0,242.26,243.55,89921.0,231.0767,232.4964,230.8385,232.0676,89921.0
2019-10-01 10:20:00,243.55,244.62,243.27,244.5,53542.0,232.0676,233.0872,231.8008,232.9728,53542.0
2019-10-01 10:30:00,244.5,244.61,244.08,244.27,55717.0,232.9728,233.0777,232.5726,232.7537,55717.0
2019-10-01 10:40:00,244.28,244.59,243.86,244.0,73731.0,232.7632,233.0586,232.363,232.4964,73731.0
2019-10-01 10:50:00,243.92,244.2,243.66,243.66,37278.0,232.4202,232.687,232.1724,232.1724,37278.0
2019-10-01 11:00:00,243.68,243.91,243.12,243.78,79801.0,232.1915,232.4107,231.6579,232.2868,79801.0
2019-10-01 11:10:00,243.82,244.67,243.62,244.62,100288.0,232.3249,233.1348,232.1343,233.0872,100288.0
2019-10-01 11:20:00,244.62,244.68,244.15,244.29,70497.0,233.0872,233.1444,232.6393,232.7727,70497.0
2019-10-01 11:30:00,244.3,244.46,243.9,243.99,26552.0,232.7823,232.9347,232.4011,232.4869,26552.0
2019-10-01 11:40:00,244.03,244.03,243.57,243.8,18029.0,232.525,232.525,232.0867,232.3058,18029.0
2019-10-01 11:50:00,243.9,243.94,243.6,243.79,9238.0,232.4011,232.4392,232.1153,232.2963,9238.0
2019-10-01 12:00:00,243.74,243.85,243.65,243.79,17932.0,232.2487,232.3535,232.1629,232.2963,17932.0
2019-10-01 12:10:00,243.73,243.73,243.23,243.5,14577.0,232.2391,232.2391,231.7627,232.02,14577.0
2019-10-01 12:20:00,243.53,244.29,243.53,244.06,8046.0,232.0486,232.7727,232.0486,232.5536,8046.0
2019-10-01 12:30:00,244.18,244.23,243.94,244.08,14153.0,232.6679,232.7156,232.4392,232.5726,14153.0
2019-10-01 12:40:00,244.05,244.19,243.85,243.94,62791.0,232.5441,232.6775,232.3535,232.4392,62791.0
2019-10-01 12:50:00,243.97,244.07,243.8,243.85,14081.0,232.4678,232.5631,232.3058,232.3535,14081.0
2019-10-01 13:00:00,243.85,243.91,243.54,243.78,26011.0,232.3535,232.4107,232.0581,232.2868,26011.0
2019-10-01 13:10:00,243.77,243.8,243.58,243.58,10066.0,232.2773,232.3058,232.0962,232.0962,10066.0
2019-10-01 13:20:00,243.62,243.68,243.42,243.42,11757.0,232.1343,232.1915,231.9438,231.9438,11757.0
2019-10-01 13:30:00,243.42,243.54,243.08,243.15,22008.0,231.9438,232.0581,231.6198,231.6865,22008.0
2019-10-01 13:40:00,243.2,243.5,243.16,243.31,75589.0,231.7341,232.02,231.696,231.8389,75589.0
2019-10-01 13:50:00,243.31,243.59,243.17,243.52,98275.0,231.8389,232.1057,231.7055,232.039,98275.0
2019-10-01 14:00:00,243.53,243.58,243.16,243.16,26770.0,232.0486,232.0962,231.696,231.696,26770.0
2019-10-01 14:10:00,243.26,243.32,243.11,243.19,17495.0,231.7913,231.8485,231.6484,231.7246,17495.0
2019-10-01 14:20:00,243.3,243.47,243.18,243.43,18144.0,231.8294,231.9914,231.7151,231.9533,18144.0
2019-10-01 14:30:00,243.47,243.82,243.41,243.41,15463.0,231.9914,232.3249,231.9342,231.9342,15463.0
2019-10-01 14:40:00,243.4,243.74,243.3,243.56,10450.0,231.9247,232.2487,231.8294,232.0772,10450.0
2019-10-01 14:50:00,243.6,243.66,243.4,243.48,14742.0,232.1153,232.1724,231.9247,232.0009,14742.0
2019-10-01 15:00:00,243.5,243.75,243.46,243.72,26606.0,232.02,232.2582,231.9819,232.2296,26606.0
2019-10-01 15:10:00,243.72,243.75,243.15,243.33,36287.0,232.2296,232.2582,231.6865,231.858,36287.0
2019-10-01 15:20:00,243.33,243.7,243.15,243.64,45197.0,231.858,232.2106,231.6865,232.1534,45197.0
2019-10-01 15:30:00,243.7,243.7,243.11,243.23,25184.0,232.2106,232.2106,231.6484,231.7627,25184.0
2019-10-01 15:40:00,243.23,243.3,242.76,242.76,47161.0,231.7627,231.8294,231.3149,231.3149,47161.0
2019-10-01 15:50:00,242.8,243.31,242.78,242.93,114959.0,231.353,231.8389,231.3339,231.4769,114959.0
2019-10-02 09:30:00,241.19,241.9,240.57,240.75,22549.0,229.8189,230.4954,229.2281,229.3996,22549.0
2019-10-02 09:40:00,241.08,241.61,240.6,240.9,9179.0,229.7141,230.2191,229.2567,229.5426,9179.0
2019-10-02 09:50:00,240.76,241.05,240.55,240.88,14699.0,229.4092,229.6855,229.2091,229.5235,14699.0
2019-10-02 10:00:00,240.84,240.84,239.58,239.58,17972.0,229.4854,229.4854,228.2848,228.2848,17972.0
2019-10-02 10:10:00,239.51,240.23,239.25,239.41,13296.0,228.2181,228.9042,227.9704,228.1228,13296.0
2019-10-02 10:20:00,239.35,239.61,238.13,238.63,30237.0,228.0656,228.3134,226.9032,227.3796,30237.0
2019-10-02 10:30:00,238.63,238.72,237.5,237.81,16123.0,227.3796,227.4653,226.3029,226.5983,16123.0
2019-10-02 10:40:00,237.53,238.07,237.24,237.53,13382.0,226.3315,226.846,226.0551,226.3315,13382.0
2019-10-02 10:50:00,237.6,238.24,237.36,237.95,6650.0,226.3982,227.008,226.1695,226.7316,6650.0
2019-10-02 11:00:00,237.96,238.74,237.93,238.6,5566.0,226.7412,227.4844,226.7126,227.351,5566.0
2019-10-02 11:10:00,238.62,238.62,238.08,238.52,15880.0,227.3701,227.3701,226.8555,227.2748,15880.0
2019-10-02 11:20:00,238.55,238.77,238.32,238.41,13482.0,227.3034,227.513,227.0842,227.17,13482.0
2019-10-02 11:30:00,238.32,238.49,237.43,238.18,17795.0,227.0842,227.2462,226.2362,226.9508,17795.0
2019-10-02 11:40:00,238.12,238.25,237.75,238.02,6443.0,226.8936,227.0175,226.5411,226.7983,6443.0
2019-10-02 11:50:00,237.96,238.36,237.77,238.14,9821.0,226.7412,227.1223,226.5601,226.9127,9821.0
2019-10-02 12:00:00,238.14,238.14,237.51,237.59,35962.0,226.9127,226.9127,226.3124,226.3886,35962.0
2019-10-02 12:10:00,237.59,237.65,237.09,237.45,26406.0,226.3886,226.4458,225.9122,226.2552,26406.0
2019-10-02 12:20:00,237.41,237.42,236.88,237.11,29996.0,226.2171,226.2266,225.7121,225.9313,29996.0
2019-10-02 12:30:00,237.11,237.41,236.85,236.85,14138.0,225.9313,226.2171,225.6835,225.6835,14138.0
2019-10-02 12:40:00,236.95,236.98,236.41,236.41,10948.0,225.7788,225.8074,225.2643,225.2643,10948.0
2019-10-02 12:50:00,236.41,236.59,236.06,236.28,30063.0,225.2643,225.4358,224.9308,225.1404,30063.0
2019-10-02 13:00:00,236.26,236.81,236.1,236.78,11191.0,225.1213,225.6454,224.9689,225.6168,11191.0
2019-10-02 13:10:00,236.72,237.17,236.72,236.76,7347.0,225.5596,225.9884,225.5596,225.5978,7347.0
2019-10-02 13:20:00,236.69,236.9,236.51,236.81,26155.0,225.5311,225.7312,225.3595,225.6454,26155.0
2019-10-02 13:30:00,236.86,236.91,236.32,236.43,19336.0,225.693,225.7407,225.1785,225.2833,19336.0
2019-10-02 13:40:00,236.44,236.52,236.13,236.24,18016.0,225.2928,225.3691,224.9975,225.1023,18016.0
2019-10-02 13:50:00,236.21,236.43,236.09,236.09,13392.0,225.0737,225.2833,224.9593,224.9593,13392.0
2019-10-02 14:00:00,236.03,236.23,235.75,236.13,9707.0,224.9022,225.0927,224.6354,224.9975,9707.0
2019-10-02 14:10:00,236.1,236.46,236.07,236.33,15246.0,224.9689,225.3119,224.9403,225.188,15246.0
2019-10-02 14:20:00,236.4,236.68,236.35,236.44,10764.0,225.2547,225.5215,225.2071,225.2928,10764.0
2019-10-02 14:30:00,236.46,236.55,236.28,236.47,7947.0,225.3119,225.3977,225.1404,225.3214,7947.0
2019-10-02 14:40:00,236.59,236.96,236.4,236.81,14950.0,225.4358,225.7883,225.2547,225.6454,14950.0
2019-10-02 14:50:00,236.83,236.89,236.58,236.76,15213.0,225.6645,225.7216,225.4262,225.5978,15213.0
2019-10-02 15:00:00,236.82,236.94,236.17,236.33,15103.0,225.6549,225.7693,225.0356,225.188,15103.0
2019-10-02 15:10:00,236.39,236.93,236.34,236.73,22310.0,225.2452,225.7597,225.1976,225.5692,22310.0
2019-10-02 15:20:00,236.76,237.14,236.76,236.77,17506.0,225.5978,225.9598,225.5978,225.6073,17506.0
2019-10-02 15:30:00,236.74,237.05,236.6,236.79,27064.0,225.5787,225.8741,225.4453,225.6263,27064.0
2019-10-02 15:40:00,236.8,237.13,236.3,236.31,39821.0,225.6359,225.9503,225.1594,225.169,39821.0
2019-10-02 15:50:00,236.23,236.52,236.08,236.52,116203.0,225.0927,225.3691,224.9498,225.3691,116203.0
2019-10-03 09:30:00,236.44,237.99,236.1,236.15,33014.0,225.2928,226.7698,224.9689,225.0165,33014.0
2019-10-03 09:40:00,236.16,236.38,235.46,235.98,19329.0,225.026,225.2357,224.359,224.8545,19329.0
2019-10-03 09:50:00,236.01,236.68,235.79,236.31,26109.0,224.8831,225.5215,224.6735,225.169,26109.0
2019-10-03 10:00:00,236.21,236.21,233.48,234.3,14523.0,225.0737,225.0737,222.4724,223.2537,14523.0
2019-10-03 10:10:00,234.14,234.94,233.75,234.72,22320.0,223.1013,223.8636,222.7297,223.6539,22320.0
2019-10-03 10:20:00,234.92,236.5,234.73,235.89,22095.0,223.8445,225.35,223.6635,224.7688,22095.0
2019-10-03 10:30:00,235.71,235.91,235.4,235.5,15035.0,224.5973,224.7878,224.3019,224.3972,15035.0
2019-10-03 10:40:00,235.37,235.7,235.04,235.41,8644.0,224.2733,224.5877,223.9588,224.3114,8644.0
2019-10-03 10:50:00,235.53,235.71,234.79,235.52,26917.0,224.4257,224.5973,223.7206,224.4162,26917.0
2019-10-03 11:00:00,235.38,236.67,235.35,236.67,59281.0,224.2828,225.512,224.2542,225.512,59281.0
2019-10-03 11:10:00,236.7,237.36,236.43,237.14,18647.0,225.5406,226.1695,225.2833,225.9598,18647.0
2019-10-03 11:20:00,237.09,237.09,236.16,236.38,11492.0,225.9122,225.9122,225.026,225.2357,11492.0
2019-10-03 11:30:00,236.44,236.59,236.04,236.14,13616.0,225.2928,225.4358,224.9117,225.007,13616.0
2019-10-03 11:40:00,236.35,236.7,236.26,236.58,10939.0,225.2071,225.5406,225.1213,225.4262,10939.0
2019-10-03 11:50:00,236.54,236.69,236.23,236.51,32185.0,225.3881,225.5311,225.0927,225.3595,32185.0
2019-10-03 12:00:00,236.46,236.59,236.21,236.35,38446.0,225.3119,225.4358,225.0737,225.2071,38446.0
2019-10-03 12:10:00,236.45,236.86,236.06,236.09,10316.0,225.3024,225.693,224.9308,224.9593,10316.0
2019-10-03 12:20:00,236.05,236.94,236.04,236.88,6282.0,224.9212,225.7693,224.9117,225.7121,6282.0
2019-10-03 12:30:00,236.94,237.34,236.88,237.34,5790.0,225.7693,226.1504,225.7121,226.1504,5790.0
2019-10-03 12:40:00,237.35,237.91,237.35,237.79,7069.0,226.1599,226.6935,226.1599,226.5792,7069.0
2019-10-03 12:50:00,237.85,238.05,237.52,237.81,10294.0,226.6364,226.8269,226.3219,226.5983,10294.0
2019-10-03 13:00:00,237.85,237.94,237.12,237.21,16824.0,226.6364,226.7221,225.9408,226.0265,16824.0
2019-10-03 13:10:00,237.22,237.37,237.05,237.24,13957.0,226.0361,226.179,225.8741,226.0551,13957.0
2019-10-03 13:20:00,237.25,237.44,237.15,237.16,7142.0,226.0647,226.2457,225.9694,225.9789,7142.0
2019-10-03 13:30:00,237.22,237.75,237.21,237.57,8727.0,226.0361,226.5411,226.0265,226.3696,8727.0
2019-10-03 13:40:00,237.63,238.54,237.58,238.49,7901.0,226.4267,227.2938,226.3791,227.2462,7901.0
2019-10-03 13:50:00,238.43,238.64,238.16,238.64,17109.0,227.189,227.3891,226.9317,227.3891,17109.0
2019-10-03 14:00:00,238.63,238.8,238.36,238.41,20519.0,227.3796,227.5416,227.1223,227.17,20519.0
2019-10-03 14:10:00,238.37,238.84,238.37,238.74,7440.0,227.1318,227.5797,227.1318,227.4844,7440.0
2019-10-03 14:20:00,238.71,239.32,238.68,239.3,25771.0,227.4558,228.0371,227.4272,228.018,25771.0
2019-10-03 14:30:00,239.29,239.57,239.15,239.46,17314.0,228.0085,228.2753,227.8751,228.1705,17314.0
2019-10-03 14:40:00,239.45,239.66,239.39,239.52,18196.0,228.1609,228.361,228.1038,228.2276,18196.0
2019-10-03 14:50:00,239.62,239.62,238.99,238.99,12833.0,228.3229,228.3229,227.7226,227.7226,12833.0
2019-10-03 15:00:00,239.04,239.32,238.97,239.32,17134.0,227.7703,228.0371,227.7036,228.0371,17134.0
2019-10-03 15:10:00,239.28,239.34,238.86,239.09,16211.0,227.9989,228.0561,227.5987,227.8179,16211.0
2019-10-03 15:20:00,239.07,239.21,238.97,239.15,16281.0,227.7988,227.9322,227.7036,227.8751,16281.0
2019-10-03 15:30:00,239.18,239.2,238.99,239.11,21709.0,227.9037,227.9227,227.7226,227.837,21709.0
2019-10-03 15:40:00,239.09,239.33,238.92,238.98,28723.0,227.8179,228.0466,227.6559,227.7131,28723.0
2019-10-03 15:50:00,239.0,239.71,238.92,239.71,84038.0,227.7321,228.4087,227.6559,228.4087,84038.0
2019-10-04 09:30:00,240.61,242.81,240.58,242.79,33652.0,229.2662,231.3625,229.2377,231.3435,33652.0
2019-10-04 09:40:00,242.86,243.0,241.82,242.04,9504.0,231.4102,231.5436,230.4192,230.6288,9504.0
2019-10-04 09:50:00,242.16,243.04,242.13,242.48,9987.0,230.7432,231.5817,230.7146,231.0481,9987.0
2019-10-04 10:00:00,242.68,243.52,242.55,243.49,8688.0,231.2386,232.039,231.1148,232.0105,8688.0
2019-10-04 10:10:00,243.43,244.41,243.43,244.15,10878.0,231.9533,232.8871,231.9533,232.6393,10878.0
2019-10-04 10:20:00,244.06,244.35,243.1,243.11,7216.0,232.5536,232.8299,231.6388,231.6484,7216.0
2019-10-04 10:30:00,243.12,243.15,242.54,242.54,6700.0,231.6579,231.6865,231.1053,231.1053,6700.0
2019-10-04 10:40:00,242.55,243.04,242.29,242.62,5856.0,231.1148,231.5817,230.867,231.1815,5856.0
2019-10-04 10:50:00,242.71,243.24,242.62,242.76,8185.0,231.2672,231.7722,231.1815,231.3149,8185.0
2019-10-04 11:00:00,242.47,243.08,242.34,243.05,9812.0,231.0386,231.6198,230.9147,231.5912,9812.0
2019-10-04 11:10:00,242.95,243.39,242.87,243.23,9238.0,231.4959,231.9152,231.4197,231.7627,9238.0
2019-10-04 11:20:00,243.23,243.56,243.01,243.5,24666.0,231.7627,232.0772,231.5531,232.02,24666.0
2019-10-04 11:30:00,243.55,243.98,243.44,243.89,6700.0,232.0676,232.4774,231.9628,232.3916,6700.0
2019-10-04 11:40:00,243.86,243.97,243.55,243.95,8733.0,232.363,232.4678,232.0676,232.4488,8733.0
2019-10-04 11:50:00,243.88,244.14,243.4,243.55,12328.0,232.3821,232.6298,231.9247,232.0676,12328.0
2019-10-04 12:00:00,243.42,243.81,243.41,243.58,5781.0,231.9438,232.3154,231.9342,232.0962,5781.0
2019-10-04 12:10:00,243.62,243.79,243.3,243.35,46923.0,232.1343,232.2963,231.8294,231.8771,46923.0
2019-10-04 12:20:00,243.38,243.64,243.15,243.15,5519.0,231.9056,232.1534,231.6865,231.6865,5519.0
2019-10-04 12:30:00,243.24,243.62,243.16,243.52,5534.0,231.7722,232.1343,231.696,232.039,5534.0
2019-10-04 12:40:00,243.47,244.0,243.47,244.0,14963.0,231.9914,232.4964,231.9914,232.4964,14963.0
2019-10-04 12:50:00,243.97,244.19,243.93,244.16,9940.0,232.4678,232.6775,232.4297,232.6489,9940.0
2019-10-04 13:00:00,244.06,244.37,244.05,244.13,13724.0,232.5536,232.849,232.5441,232.6203,13724.0
2019-10-04 13:10:00,244.16,244.31,243.78,244.1,11246.0,232.6489,232.7918,232.2868,232.5917,11246.0
2019-10-04 13:20:00,244.06,244.19,243.96,244.18,11451.0,232.5536,232.6775,232.4583,232.6679,11451.0
2019-10-04 13:30:00,244.18,244.5,244.11,244.49,7597.0,232.6679,232.9728,232.6012,232.9633,7597.0
2019-10-04 13:40:00,244.51,244.62,244.29,244.47,13953.0,232.9824,233.0872,232.7727,232.9443,13953.0
2019-10-04 13:50:00,244.49,244.49,243.92,243.92,5594.0,232.9633,232.9633,232.4202,232.4202,5594.0
2019-10-04 14:00:00,244.0,244.33,243.8,244.04,5234.0,232.4964,232.8109,232.3058,232.5345,5234.0
2019-10-04 14:10:00,244.18,244.5,244.18,244.48,4725.0,232.6679,232.9728,232.6679,232.9538,4725.0
2019-10-04 14:20:00,244.61,244.71,244.32,244.32,8939.0,233.0777,233.1729,232.8013,232.8013,8939.0
2019-10-04 14:30:00,244.26,244.89,244.26,244.74,15184.0,232.7442,233.3445,232.7442,233.2015,15184.0
2019-10-04 14:40:00,244.67,244.72,244.47,244.55,5439.0,233.1348,233.1825,232.9443,233.0205,5439.0
2019-10-04 14:50:00,244.54,244.64,244.41,244.52,8267.0,233.011,233.1062,232.8871,232.9919,8267.0
2019-10-04 15:00:00,244.51,244.6,244.25,244.47,7000.0,232.9824,233.0681,232.7346,232.9443,7000.0
2019-10-04 15:10:00,244.54,244.54,244.07,244.29,9374.0,233.011,233.011,232.5631,232.7727,9374.0
2019-10-04 15:20:00,244.31,244.55,244.14,244.39,13134.0,232.7918,233.0205,232.6298,232.868,13134.0
2019-10-04 15:30:00,244.34,244.63,244.2,244.43,21390.0,232.8204,233.0967,232.687,232.9061,21390.0
2019-10-04 15:40:00,244.46,244.71,244.27,244.65,37992.0,232.9347,233.1729,232.7537,233.1158,37992.0
2019-10-04 15:50:00,244.74,245.18,244.45,244.47,146681.0,233.2015,233.6208,232.9252,232.9443,146681.0
2019-10-07 09:30:00,243.4,245.27,243.4,244.61,18334.0,231.9247,233.7065,231.9247,233.0777,18334.0
2019-10-07 09:40:00,244.65,244.84,244.14,244.27,9548.0,233.1158,233.2968,232.6298,232.7537,9548.0
2019-10-07 09:50:00,244.37,244.99,244.2,244.65,13658.0,232.849,233.4397,232.687,233.1158,13658.0
2019-10-07 10:00:00,244.76,245.34,244.44,245.34,12923.0,233.2206,233.7732,232.9157,233.7732,12923.0
2019-10-07 10:10:00,245.32,245.46,244.75,244.82,5612.0,233.7542,233.8876,233.2111,233.2778,5612.0
2019-10-07 10:20:00,244.83,245.33,244.82,245.25,14060.0,233.2873,233.7637,233.2778,233.6875,14060.0
2019-10-07 10:30:00,245.13,245.43,245.01,245.1,11832.0,233.5731,233.859,233.4588,233.5446,11832.0
2019-10-07 10:40:00,245.06,245.57,245.04,245.18,8563.0,233.5064,233.9924,233.4874,233.6208,8563.0
2019-10-07 10:50:00,245.23,245.56,245.14,245.45,5740.0,233.6684,233.9829,233.5827,233.8781,5740.0
2019-10-07 11:00:00,245.61,246.12,245.4,246.12,19131.0,234.0305,234.5165,233.8304,234.5165,19131.0
2019-10-07 11:10:00,246.12,246.48,245.98,246.16,19731.0,234.5165,234.8595,234.3831,234.5546,19731.0
2019-10-07 11:20:00,246.08,246.37,245.97,246.16,13800.0,234.4784,234.7547,234.3735,234.5546,13800.0
2019-10-07 11:30:00,246.17,246.52,246.06,246.28,5895.0,234.5641,234.8976,234.4593,234.6689,5895.0
2019-10-07 11:40:00,246.24,246.54,246.16,246.2,5356.0,234.6308,234.9167,234.5546,234.5927,5356.0
2019-10-07 11:50:00,246.19,246.55,246.16,246.47,6001.0,234.5832,234.9262,234.5546,234.85,6001.0
2019-10-07 12:00:00,246.53,246.53,246.14,246.2,4400.0,234.9071,234.9071,234.5355,234.5927,4400.0
2019-10-07 12:10:00,246.16,246.22,245.82,246.07,15808.0,234.5546,234.6118,234.2306,234.4688,15808.0
2019-10-07 12:20:00,246.01,246.32,245.81,245.88,10861.0,234.4117,234.707,234.2211,234.2878,10861.0
2019-10-07 12:30:00,245.81,245.99,245.7,245.99,12275.0,234.2211,234.3926,234.1163,234.3926,12275.0
2019-10-07 12:40:00,246.2,246.69,246.13,246.52,14359.0,234.5927,235.0596,234.526,234.8976,14359.0
2019-10-07 12:50:00,246.51,246.52,246.03,246.06,9058.0,234.8881,234.8976,234.4307,234.4593,9058.0
2019-10-07 13:00:00,246.06,246.06,245.35,245.35,9114.0,234.4593,234.4593,233.7828,233.7828,9114.0
2019-10-07 13:10:00,245.3,245.66,245.23,245.63,8133.0,233.7351,234.0782,233.6684,234.0496,8133.0
2019-10-07 13:20:00,245.57,245.95,245.57,245.9,6646.0,233.9924,234.3545,233.9924,234.3068,6646.0
2019-10-07 13:30:00,245.95,246.78,245.86,246.67,11810.0,234.3545,235.1454,234.2687,235.0405,11810.0
2019-10-07 13:40:00,246.67,247.16,246.54,246.92,15449.0,235.0405,235.5074,234.9167,235.2788,15449.0
2019-10-07 13:50:00,247.04,247.19,246.93,247.17,8670.0,235.3931,235.536,235.2883,235.517,8670.0
2019-10-07 14:00:00,247.2,247.27,246.71,246.97,13625.0,235.5456,235.6123,235.0787,235.3264,13625.0
2019-10-07 14:10:00,247.05,247.05,246.45,246.64,15160.0,235.4026,235.4026,234.8309,235.012,15160.0
2019-10-07 14:20:00,246.63,246.79,246.41,246.75,19754.0,235.0024,235.1549,234.7928,235.1168,19754.0
2019-10-07 14:30:00,246.74,246.76,246.12,246.24,10110.0,235.1072,235.1263,234.5165,234.6308,10110.0
2019-10-07 14:40:00,246.17,246.27,246.02,246.18,9893.0,234.5641,234.6594,234.4212,234.5736,9893.0
2019-10-07 14:50:00,246.15,246.21,245.76,246.15,9730.0,234.5451,234.6022,234.1734,234.5451,9730.0
2019-10-07 15:00:00,246.08,246.26,245.97,246.22,9755.0,234.4784,234.6499,234.3735,234.6118,9755.0
2019-10-07 15:10:00,246.11,246.44,246.01,246.17,20243.0,234.5069,234.8214,234.4117,234.5641,20243.0
2019-10-07 15:20:00,246.15,246.31,245.9,246.2,13529.0,234.5451,234.6975,234.3068,234.5927,13529.0
2019-10-07 15:30:00,246.2,246.24,245.75,246.17,23986.0,234.5927,234.6308,234.1639,234.5641,23986.0
2019-10-07 15:40:00,246.21,246.34,245.99,246.21,23261.0,234.6022,234.7261,234.3926,234.6022,23261.0
2019-10-07 15:50:00,246.01,246.45,245.57,245.57,102438.0,234.4117,234.8309,233.9924,233.9924,102438.0
2019-10-08 09:30:00,243.59,244.89,241.85,242.29,25448.0,232.1057,233.3445,230.4478,230.867,25448.0
2019-10-08 09:40:00,241.88,242.95,241.61,241.95,11412.0,230.4764,231.4959,230.2191,230.5431,11412.0
2019-10-08 09:50:00,241.86,242.27,241.77,242.05,9458.0,230.4573,230.848,230.3716,230.6384,9458.0
2019-10-08 10:00:00,242.01,242.27,240.63,240.63,21791.0,230.6002,230.848,229.2853,229.2853,21791.0
2019-10-08 10:10:00,240.47,240.77,239.64,240.73,18071.0,229.1328,229.4187,228.342,229.3806,18071.0
2019-10-08 10:20:00,240.8,240.8,239.98,240.19,23786.0,229.4473,229.4473,228.6659,228.866,23786.0
2019-10-08 10:30:00,240.26,241.91,240.26,241.91,10857.0,228.9327,230.505,228.9327,230.505,10857.0
2019-10-08 10:40:00,241.89,241.89,240.65,240.8,15274.0,230.4859,230.4859,229.3044,229.4473,15274.0
2019-10-08 10:50:00,240.86,241.42,240.42,241.27,16022.0,229.5045,230.0381,229.0852,229.8951,16022.0
2019-10-08 11:00:00,241.31,241.48,240.79,240.9,16106.0,229.9332,230.0952,229.4378,229.5426,16106.0
2019-10-08 11:10:00,240.92,241.37,240.78,241.31,12198.0,229.5616,229.9904,229.4282,229.9332,12198.0
2019-10-08 11:20:00,241.4,241.43,241.06,241.12,12347.0,230.019,230.0476,229.695,229.7522,12347.0
2019-10-08 11:30:00,241.17,241.17,240.51,240.97,18358.0,229.7998,229.7998,229.171,229.6093,18358.0
2019-10-08 11:40:00,240.93,241.45,240.85,241.07,12031.0,229.5712,230.0666,229.4949,229.7046,12031.0
2019-10-08 11:50:00,241.03,241.49,240.94,241.28,14737.0,229.6664,230.1048,229.5807,229.9047,14737.0
2019-10-08 12:00:00,241.27,241.69,241.24,241.57,10295.0,229.8951,230.2953,229.8665,230.181,10295.0
2019-10-08 12:10:00,241.64,242.21,241.46,242.21,11962.0,230.2477,230.7908,230.0762,230.7908,11962.0
2019-10-08 12:20:00,242.21,242.69,242.21,242.68,7765.0,230.7908,231.2482,230.7908,231.2386,7765.0
2019-10-08 12:30:00,242.67,242.71,242.46,242.51,11146.0,231.2291,231.2672,231.029,231.0767,11146.0
2019-10-08 12:40:00,242.55,243.9,242.55,243.47,11000.0,231.1148,232.4011,231.1148,231.9914,11000.0
2019-10-08 12:50:00,243.41,243.48,242.8,242.8,10434.0,231.9342,232.0009,231.353,231.353,10434.0
2019-10-08 13:00:00,242.77,243.07,242.72,243.0,12985.0,231.3244,231.6103,231.2768,231.5436,12985.0
2019-10-08 13:10:00,242.94,243.74,242.85,243.67,13833.0,231.4864,232.2487,231.4006,232.182,13833.0
2019-10-08 13:20:00,243.77,244.08,243.73,243.74,9635.0,232.2773,232.5726,232.2391,232.2487,9635.0
2019-10-08 13:30:00,243.82,244.04,243.54,243.66,6602.0,232.3249,232.5345,232.0581,232.1724,6602.0
2019-10-08 13:40:00,243.86,244.32,243.82,244.29,6730.0,232.363,232.8013,232.3249,232.7727,6730.0
2019-10-08 13:50:00,244.53,244.53,243.72,243.72,9806.0,233.0014,233.0014,232.2296,232.2296,9806.0
2019-10-08 14:00:00,243.84,243.84,243.16,243.39,9260.0,232.344,232.344,231.696,231.9152,9260.0
2019-10-08 14:10:00,243.39,243.61,243.25,243.59,5000.0,231.9152,232.1248,231.7818,232.1057,5000.0
2019-10-08 14:20:00,243.78,244.11,243.77,243.9,6107.0,232.2868,232.6012,232.2773,232.4011,6107.0
2019-10-08 14:30:00,243.93,245.09,243.84,244.68,11200.0,232.4297,233.535,232.344,233.1444,11200.0
2019-10-08 14:40:00,244.7,245.29,244.7,245.23,27149.0,233.1634,233.7256,233.1634,233.6684,27149.0
2019-10-08 14:50:00,245.33,245.34,243.4,243.61,15547.0,233.7637,233.7732,231.9247,232.1248,15547.0
2019-10-08 15:00:00,244.07,244.31,243.59,243.77,5399.0,232.5631,232.7918,232.1057,232.2773,5399.0
2019-10-08 15:10:00,243.71,243.71,243.31,243.59,19425.0,232.2201,232.2201,231.8389,232.1057,19425.0
2019-10-08 15:20:00,243.63,243.9,243.44,243.65,8682.0,232.1439,232.4011,231.9628,232.1629,8682.0
2019-10-08 15:30:00,243.64,243.72,242.75,242.77,17821.0,232.1534,232.2296,231.3053,231.3244,17821.0
2019-10-08 15:40:00,242.7,242.87,242.36,242.51,27277.0,231.2577,231.4197,230.9337,231.0767,27277.0
2019-10-08 15:50:00,242.49,242.9,241.84,241.84,74171.0,231.0576,231.4483,230.4383,230.4383,74171.0
2019-10-09 09:30:00,245.13,247.38,244.0,246.01,28443.0,233.5731,235.7171,232.4964,234.4117,28443.0
2019-10-09 09:40:00,246.12,246.8,245.76,246.14,19982.0,234.5165,235.1644,234.1734,234.5355,19982.0
2019-10-09 09:50:00,246.24,246.46,245.39,245.98,17145.0,234.6308,234.8404,233.8209,234.3831,17145.0
2019-10-09 10:00:00,245.97,247.55,245.7,247.44,11993.0,234.3735,235.879,234.1163,235.7742,11993.0
2019-10-09 10:10:00,247.61,248.37,247.25,248.22,54750.0,235.9362,236.6604,235.5932,236.5175,54750.0
2019-10-09 10:20:00,248.11,248.49,247.69,248.49,10444.0,236.4126,236.7747,236.0124,236.7747,10444.0
2019-10-09 10:30:00,248.42,248.5,247.19,247.46,9864.0,236.708,236.7843,235.536,235.7933,9864.0
2019-10-09 10:40:00,247.59,248.77,247.55,248.45,7600.0,235.9172,237.0415,235.879,236.7366,7600.0
2019-10-09 10:50:00,248.38,248.41,247.96,248.34,12402.0,236.6699,236.6985,236.2697,236.6318,12402.0
2019-10-09 11:00:00,248.37,248.65,247.74,247.75,11447.0,236.6604,236.9272,236.0601,236.0696,11447.0
2019-10-09 11:10:00,247.75,248.1,247.42,248.1,10535.0,236.0696,236.4031,235.7552,236.4031,10535.0
2019-10-09 11:20:00,247.99,248.11,247.33,247.61,21714.0,236.2983,236.4126,235.6694,235.9362,21714.0
2019-10-09 11:30:00,247.62,248.08,247.53,248.07,21138.0,235.9457,236.3841,235.86,236.3745,21138.0
2019-10-09 11:40:00,248.0,248.51,247.89,248.32,7116.0,236.3078,236.7938,236.203,236.6127,7116.0
2019-10-09 11:50:00,248.6,248.68,248.35,248.54,4605.0,236.8795,236.9558,236.6413,236.8224,4605.0
2019-10-09 12:00:00,248.54,248.73,248.42,248.42,6480.0,236.8224,237.0034,236.708,236.708,6480.0
2019-10-09 12:10:00,248.39,248.6,248.33,248.46,12810.0,236.6794,236.8795,236.6223,236.7461,12810.0
2019-10-09 12:20:00,248.49,248.78,248.31,248.31,22105.0,236.7747,237.0511,236.6032,236.6032,22105.0
2019-10-09 12:30:00,248.37,248.81,248.36,248.81,4078.0,236.6604,237.0796,236.6509,237.0796,4078.0
2019-10-09 12:40:00,248.79,248.92,248.52,248.6,12163.0,237.0606,237.1845,236.8033,236.8795,12163.0
2019-10-09 12:50:00,248.65,248.79,248.18,248.73,14111.0,236.9272,237.0606,236.4793,237.0034,14111.0
2019-10-09 13:00:00,248.79,249.38,248.78,248.96,20053.0,237.0606,237.6228,237.0511,237.2226,20053.0
2019-10-09 13:10:00,248.96,249.17,248.78,248.81,27566.0,237.2226,237.4227,237.0511,237.0796,27566.0
2019-10-09 13:20:00,248.83,248.83,248.58,248.66,10212.0,237.0987,237.0987,236.8605,236.9367,10212.0
2019-10-09 13:30:00,248.66,248.74,248.14,248.51,49670.0,236.9367,237.0129,236.4412,236.7938,49670.0
2019-10-09 13:40:00,248.46,248.69,248.42,248.6,25799.0,236.7461,236.9653,236.708,236.8795,25799.0
2019-10-09 13:50:00,248.61,248.83,248.56,248.72,7077.0,236.8891,237.0987,236.8414,236.9939,7077.0
2019-10-09 14:00:00,248.74,248.88,248.32,248.88,9063.0,237.0129,237.1463,236.6127,237.1463,9063.0
2019-10-09 14:10:00,248.95,249.27,248.7,249.27,11123.0,237.213,237.518,236.9748,237.518,11123.0
2019-10-09 14:20:00,249.29,249.55,248.93,249.05,18671.0,237.537,237.7848,237.194,237.3083,18671.0
2019-10-09 14:30:00,248.97,249.45,248.97,249.2,27656.0,237.2321,237.6895,237.2321,237.4513,27656.0
2019-10-09 14:40:00,249.31,249.5,249.16,249.17,6118.0,237.5561,237.7371,237.4131,237.4227,6118.0
2019-10-09 14:50:00,249.12,249.26,248.83,249.21,23278.0,237.375,237.5084,237.0987,237.4608,23278.0
2019-10-09 15:00:00,249.33,249.39,249.08,249.34,10286.0,237.5751,237.6323,237.3369,237.5847,10286.0
2019-10-09 15:10:00,249.28,249.28,249.1,249.17,10994.0,237.5275,237.5275,237.356,237.4227,10994.0
2019-10-09 15:20:00,249.18,249.34,249.1,249.14,10256.0,237.4322,237.5847,237.356,237.3941,10256.0
2019-10-09 15:30:00,249.19,249.3,249.09,249.29,23862.0,237.4417,237.5465,237.3464,237.537,23862.0
2019-10-09 15:40:00,249.31,249.38,248.82,248.99,85497.0,237.5561,237.6228,237.0892,237.2512,85497.0
2019-10-09 15:50:00,249.06,249.34,248.65,248.79,93736.0,237.3179,237.5847,236.9272,237.0606,93736.0
2019-10-10 09:30:00,247.89,248.78,247.77,248.77,19579.0,236.203,237.0511,236.0887,237.0415,19579.0
2019-10-10 09:40:00,248.84,249.52,248.45,249.3,14194.0,237.1082,237.7562,236.7366,237.5465,14194.0
2019-10-10 09:50:00,249.42,250.33,249.31,250.22,11539.0,237.6609,238.528,237.5561,238.4232,11539.0
2019-10-10 10:00:00,250.08,250.08,248.93,249.29,10553.0,238.2898,238.2898,237.194,237.537,10553.0
2019-10-10 10:10:00,249.18,250.11,248.74,249.95,14687.0,237.4322,238.3184,237.0129,238.1659,14687.0
2019-10-10 10:20:00,250.04,250.27,249.57,249.61,8286.0,238.2517,238.4708,237.8038,237.8419,8286.0
2019-10-10 10:30:00,249.79,249.79,249.48,249.64,6525.0,238.0134,238.0134,237.7181,237.8705,6525.0
2019-10-10 10:40:00,249.65,249.65,249.23,249.28,8116.0,237.88,237.88,237.4798,237.5275,8116.0
2019-10-10 10:50:00,249.34,250.92,249.27,250.92,9162.0,237.5847,239.0902,237.518,239.0902,9162.0
2019-10-10 11:00:00,250.8,251.37,250.59,251.31,11961.0,238.9758,239.519,238.7757,239.4618,11961.0
2019-10-10 11:10:00,251.46,251.78,251.29,251.53,6912.0,239.6047,239.9096,239.4427,239.6714,6912.0
2019-10-10 11:20:00,251.4,251.85,251.28,251.71,6733.0,239.5475,239.9763,239.4332,239.8429,6733.0
2019-10-10 11:30:00,251.61,251.73,250.92,250.93,14054.0,239.7476,239.862,239.0902,239.0997,14054.0
2019-10-10 11:40:00,250.87,251.13,250.67,251.13,4005.0,239.0425,239.2903,238.852,239.2903,4005.0
2019-10-10 11:50:00,251.05,251.31,250.96,251.26,5755.0,239.214,239.4618,239.1283,239.4141,5755.0
2019-10-10 12:00:00,251.24,251.33,251.0,251.0,12405.0,239.3951,239.4808,239.1664,239.1664,12405.0
2019-10-10 12:10:00,250.99,251.55,250.97,251.49,7730.0,239.1569,239.6905,239.1378,239.6333,7730.0
2019-10-10 12:20:00,251.48,251.6,251.31,251.31,9265.0,239.6238,239.7381,239.4618,239.4618,9265.0
2019-10-10 12:30:00,251.31,251.31,250.93,251.16,12754.0,239.4618,239.4618,239.0997,239.3189,12754.0
2019-10-10 12:40:00,251.23,251.35,251.07,251.2,5600.0,239.3856,239.4999,239.2331,239.357,5600.0
2019-10-10 12:50:00,251.19,251.4,250.97,251.4,5724.0,239.3474,239.5475,239.1378,239.5475,5724.0
2019-10-10 13:00:00,251.29,251.31,250.96,251.16,11157.0,239.4427,239.4618,239.1283,239.3189,11157.0
2019-10-10 13:10:00,251.13,251.21,250.96,251.06,5356.0,239.2903,239.3665,239.1283,239.2236,5356.0
2019-10-10 13:20:00,250.98,251.12,250.94,251.0,6296.0,239.1473,239.2807,239.1092,239.1664,6296.0
2019-10-10 13:30:00,251.0,251.12,250.88,250.97,9638.0,239.1664,239.2807,239.0521,239.1378,9638.0
2019-10-10 13:40:00,251.05,251.36,251.02,251.29,10519.0,239.214,239.5094,239.1855,239.4427,10519.0
2019-10-10 13:50:00,251.3,251.8,251.28,251.7,8932.0,239.4523,239.9287,239.4332,239.8334,8932.0
2019-10-10 14:00:00,251.54,251.89,250.9,250.99,36636.0,239.6809,240.0144,239.0711,239.1569,36636.0
2019-10-10 14:10:00,251.09,251.91,251.09,251.85,9315.0,239.2522,240.0335,239.2522,239.9763,9315.0
2019-10-10 14:20:00,251.89,251.98,251.57,251.77,16478.0,240.0144,240.1002,239.7095,239.9001,16478.0
2019-10-10 14:30:00,251.66,252.08,251.66,251.91,13533.0,239.7953,240.1955,239.7953,240.0335,13533.0
2019-10-10 14:40:00,251.89,251.89,251.62,251.85,22678.0,240.0144,240.0144,239.7572,239.9763,22678.0
2019-10-10 14:50:00,251.8,251.99,251.59,251.72,11875.0,239.9287,240.1097,239.7286,239.8525,11875.0
2019-10-10 15:00:00,251.67,251.92,251.55,251.63,46340.0,239.8048,240.043,239.6905,239.7667,46340.0
2019-10-10 15:10:00,251.61,251.63,251.31,251.63,28478.0,239.7476,239.7667,239.4618,239.7667,28478.0
2019-10-10 15:20:00,251.65,251.7,251.16,251.34,37603.0,239.7858,239.8334,239.3189,239.4904,37603.0
2019-10-10 15:30:00,251.37,251.41,251.09,251.11,9361.0,239.519,239.5571,239.2522,239.2712,9361.0
2019-10-10 15:40:00,251.1,251.12,250.67,251.1,15576.0,239.2617,239.2807,238.852,239.2617,15576.0
2019-10-10 15:50:00,251.11,251.53,250.77,251.1,78221.0,239.2712,239.6714,238.9472,239.2617,78221.0
2019-10-11 09:30:00,255.06,255.06,253.3,253.92,41851.0,243.035,243.035,241.358,241.9487,41851.0
2019-10-11 09:40:00,253.72,255.83,253.69,255.52,20459.0,241.7582,243.7687,241.7296,243.4733,20459.0
2019-10-11 09:50:00,255.63,256.03,254.85,255.63,13784.0,243.5781,243.9593,242.8349,243.5781,13784.0
2019-10-11 10:00:00,255.93,255.93,254.81,255.4,8742.0,243.864,243.864,242.7968,243.359,8742.0
2019-10-11 10:10:00,255.43,255.84,255.24,255.34,12461.0,243.3875,243.7782,243.2065,243.3018,12461.0
2019-10-11 10:20:00,255.41,255.99,255.3,255.54,15673.0,243.3685,243.9211,243.2637,243.4924,15673.0
2019-10-11 10:30:00,255.68,255.85,255.13,255.44,54002.0,243.6258,243.7877,243.1017,243.3971,54002.0
2019-10-11 10:40:00,255.45,255.67,254.77,254.77,22640.0,243.4066,243.6162,242.7587,242.7587,22640.0
2019-10-11 10:50:00,254.81,255.34,254.68,255.31,9240.0,242.7968,243.3018,242.6729,243.2732,9240.0
2019-10-11 11:00:00,255.28,255.45,255.1,255.32,9279.0,243.2446,243.4066,243.0731,243.2827,9279.0
2019-10-11 11:10:00,255.31,255.38,255.02,255.19,7817.0,243.2732,243.3399,242.9969,243.1589,7817.0
2019-10-11 11:20:00,255.3,255.68,255.26,255.51,16033.0,243.2637,243.6258,243.2256,243.4638,16033.0
2019-10-11 11:30:00,255.57,256.02,255.52,255.63,10211.0,243.5209,243.9497,243.4733,243.5781,10211.0
2019-10-11 11:40:00,255.68,255.68,254.54,254.83,23306.0,243.6258,243.6258,242.5395,242.8158,23306.0
2019-10-11 11:50:00,254.7,254.84,254.38,254.61,6025.0,242.692,242.8254,242.387,242.6062,6025.0
2019-10-11 12:00:00,254.81,254.94,254.26,254.29,7700.0,242.7968,242.9206,242.2727,242.3013,7700.0
2019-10-11 12:10:00,254.29,254.47,254.1,254.19,6095.0,242.3013,242.4728,242.1202,242.206,6095.0
2019-10-11 12:20:00,254.09,254.34,253.99,254.28,8952.0,242.1107,242.3489,242.0154,242.2918,8952.0
2019-10-11 12:30:00,254.3,254.4,253.0,253.81,16580.0,242.3108,242.4061,241.0721,241.8439,16580.0
2019-10-11 12:40:00,253.79,253.96,253.43,253.85,7065.0,241.8249,241.9868,241.4818,241.882,7065.0
2019-10-11 12:50:00,253.89,254.39,253.83,254.23,5271.0,241.9201,242.3966,241.863,242.2441,5271.0
2019-10-11 13:00:00,254.2,254.27,253.72,253.85,6680.0,242.2155,242.2822,241.7582,241.882,6680.0
2019-10-11 13:10:00,253.84,253.9,252.87,252.96,7516.0,241.8725,241.9297,240.9482,241.034,7516.0
2019-10-11 13:20:00,253.03,254.4,253.02,253.82,9346.0,241.1007,242.4061,241.0912,241.8534,9346.0
2019-10-11 13:30:00,253.87,254.32,253.54,253.95,5203.0,241.9011,242.3299,241.5866,241.9773,5203.0
2019-10-11 13:40:00,254.14,254.39,253.97,254.15,6362.0,242.1584,242.3966,241.9964,242.1679,6362.0
2019-10-11 13:50:00,254.16,254.34,254.06,254.17,7007.0,242.1774,242.3489,242.0821,242.1869,7007.0
2019-10-11 14:00:00,254.05,254.05,253.78,253.86,7228.0,242.0726,242.0726,241.8153,241.8916,7228.0
2019-10-11 14:10:00,253.91,254.25,253.61,254.24,11863.0,241.9392,242.2632,241.6533,242.2536,11863.0
2019-10-11 14:20:00,254.24,254.78,254.24,254.73,6055.0,242.2536,242.7682,242.2536,242.7205,6055.0
2019-10-11 14:30:00,254.74,254.88,254.71,254.84,5650.0,242.7301,242.8635,242.7015,242.8254,5650.0
2019-10-11 14:40:00,254.81,255.02,254.66,254.77,8311.0,242.7968,242.9969,242.6538,242.7587,8311.0
2019-10-11 14:50:00,254.71,254.89,254.63,254.83,7872.0,242.7015,242.873,242.6253,242.8158,7872.0
2019-10-11 15:00:00,254.83,255.0,254.5,255.0,21464.0,242.8158,242.9778,242.5014,242.9778,21464.0
2019-10-11 15:10:00,254.95,255.16,254.93,254.99,6343.0,242.9302,243.1303,242.9111,242.9683,6343.0
2019-10-11 15:20:00,255.02,255.04,254.78,254.99,8113.0,242.9969,243.0159,242.7682,242.9683,8113.0
2019-10-11 15:30:00,255.01,255.22,254.36,255.22,29531.0,242.9873,243.1874,242.368,243.1874,29531.0
2019-10-11 15:40:00,255.2,255.2,253.48,253.8,52210.0,243.1684,243.1684,241.5295,241.8344,52210.0
2019-10-11 15:50:00,253.68,253.85,252.65,252.87,106983.0,241.72,241.882,240.7386,240.9482,106983.0
2019-10-14 09:30:00,252.4,253.26,252.15,252.83,9381.0,240.5004,241.3198,240.2622,240.9101,9381.0
2019-10-14 09:40:00,253.03,253.55,252.79,253.18,10262.0,241.1007,241.5962,240.872,241.2436,10262.0
2019-10-14 09:50:00,253.09,253.24,252.38,252.47,12700.0,241.1579,241.3008,240.4813,240.5671,12700.0
2019-10-14 10:00:00,252.61,253.27,252.46,253.2,8509.0,240.7005,241.3294,240.5576,241.2627,8509.0
2019-10-14 10:10:00,253.15,253.18,252.4,252.4,10266.0,241.215,241.2436,240.5004,240.5004,10266.0
2019-10-14 10:20:00,252.48,252.93,252.42,252.83,7151.0,240.5766,241.0054,240.5194,240.9101,7151.0
2019-10-14 10:30:00,253.02,253.42,252.99,253.26,5064.0,241.0912,241.4723,241.0626,241.3198,5064.0
2019-10-14 10:40:00,253.38,253.78,253.17,253.71,4138.0,241.4342,241.8153,241.2341,241.7486,4138.0
2019-10-14 10:50:00,253.72,253.73,253.4,253.57,9277.0,241.7582,241.7677,241.4532,241.6152,9277.0
2019-10-14 11:00:00,253.57,253.57,252.85,253.0,9912.0,241.6152,241.6152,240.9292,241.0721,9912.0
2019-10-14 11:10:00,252.91,253.1,252.64,252.73,3864.0,240.9863,241.1674,240.7291,240.8148,3864.0
2019-10-14 11:20:00,252.74,252.95,252.34,252.42,9670.0,240.8244,241.0245,240.4432,240.5194,9670.0
2019-10-14 11:30:00,252.54,252.78,252.43,252.78,14028.0,240.6338,240.8625,240.529,240.8625,14028.0
2019-10-14 11:40:00,252.89,252.97,252.57,252.59,11131.0,240.9673,241.0435,240.6624,240.6814,11131.0
2019-10-14 11:50:00,252.54,252.82,252.45,252.76,8508.0,240.6338,240.9006,240.548,240.8434,8508.0
2019-10-14 12:00:00,252.82,252.94,252.47,252.59,9886.0,240.9006,241.0149,240.5671,240.6814,9886.0
2019-10-14 12:10:00,252.59,252.59,251.87,252.17,7000.0,240.6814,240.6814,239.9954,240.2812,7000.0
2019-10-14 12:20:00,252.13,252.19,251.77,251.88,6800.0,240.2431,240.3003,239.9001,240.0049,6800.0
2019-10-14 12:30:00,251.93,252.61,251.92,252.46,11154.0,240.0526,240.7005,240.043,240.5576,11154.0
2019-10-14 12:40:00,252.43,252.43,251.96,251.96,5121.0,240.529,240.529,240.0811,240.0811,5121.0
2019-10-14 12:50:00,251.97,252.15,251.86,252.11,6116.0,240.0907,240.2622,239.9859,240.2241,6116.0
2019-10-14 13:00:00,252.01,252.33,252.01,252.23,4973.0,240.1288,240.4337,240.1288,240.3384,4973.0
2019-10-14 13:10:00,252.28,252.35,251.93,251.97,7298.0,240.386,240.4527,240.0526,240.0907,7298.0
2019-10-14 13:20:00,251.99,252.08,251.66,251.93,5475.0,240.1097,240.1955,239.7953,240.0526,5475.0
2019-10-14 13:30:00,251.94,252.23,251.88,252.23,14485.0,240.0621,240.3384,240.0049,240.3384,14485.0
2019-10-14 13:40:00,252.2,252.23,251.9,252.12,15963.0,240.3098,240.3384,240.024,240.2336,15963.0
2019-10-14 13:50:00,252.09,252.3,252.08,252.2,8566.0,240.205,240.4051,240.1955,240.3098,8566.0
2019-10-14 14:00:00,252.25,252.4,252.11,252.31,5065.0,240.3575,240.5004,240.2241,240.4146,5065.0
2019-10-14 14:10:00,252.31,252.56,252.16,252.37,4985.0,240.4146,240.6528,240.2717,240.4718,4985.0
2019-10-14 14:20:00,252.26,252.39,252.08,252.11,4842.0,240.367,240.4909,240.1955,240.2241,4842.0
2019-10-14 14:30:00,252.09,252.11,251.66,251.75,7565.0,240.205,240.2241,239.7953,239.881,7565.0
2019-10-14 14:40:00,251.74,251.96,251.69,251.88,3402.0,239.8715,240.0811,239.8239,240.0049,3402.0
2019-10-14 14:50:00,251.93,252.07,251.81,251.98,6549.0,240.0526,240.186,239.9382,240.1002,6549.0
2019-10-14 15:00:00,251.98,252.0,251.86,251.95,3600.0,240.1002,240.1193,239.9859,240.0716,3600.0
2019-10-14 15:10:00,251.94,252.05,251.79,252.01,4847.0,240.0621,240.1669,239.9192,240.1288,4847.0
2019-10-14 15:20:00,251.93,252.0,251.61,251.68,10699.0,240.0526,240.1193,239.7476,239.8143,10699.0
2019-10-14 15:30:00,251.69,251.69,251.2,251.45,15082.0,239.8239,239.8239,239.357,239.5952,15082.0
2019-10-14 15:40:00,251.4,251.43,251.12,251.34,12356.0,239.5475,239.5761,239.2807,239.4904,12356.0
2019-10-14 15:50:00,251.27,251.55,251.15,251.37,51064.0,239.4237,239.6905,239.3093,239.519,51064.0
2019-10-15 09:30:00,253.75,254.09,252.72,252.72,17757.0,241.7867,242.1107,240.8053,240.8053,17757.0
2019-10-15 09:40:00,252.52,253.19,252.51,252.95,5596.0,240.6147,241.2531,240.6052,241.0245,5596.0
2019-10-15 09:50:00,253.06,253.33,252.91,253.26,12540.0,241.1293,241.3865,240.9863,241.3198,12540.0
2019-10-15 10:00:00,253.35,253.82,253.34,253.52,9535.0,241.4056,241.8534,241.3961,241.5676,9535.0
2019-10-15 10:10:00,253.74,254.59,253.54,254.39,8482.0,241.7772,242.5871,241.5866,242.3966,8482.0
2019-10-15 10:20:00,254.42,254.51,254.09,254.2,10083.0,242.4252,242.5109,242.1107,242.2155,10083.0
2019-10-15 10:30:00,254.22,255.12,254.02,255.04,16267.0,242.2346,243.0922,242.044,243.0159,16267.0
2019-10-15 10:40:00,255.01,255.27,254.75,255.0,4966.0,242.9873,243.2351,242.7396,242.9778,4966.0
2019-10-15 10:50:00,254.97,255.77,254.91,255.74,6145.0,242.9492,243.7115,242.8921,243.6829,6145.0
2019-10-15 11:00:00,255.79,256.03,255.54,256.03,6322.0,243.7306,243.9593,243.4924,243.9593,6322.0
2019-10-15 11:10:00,255.92,255.92,255.3,255.51,7584.0,243.8544,243.8544,243.2637,243.4638,7584.0
2019-10-15 11:20:00,255.53,255.71,255.13,255.67,11032.0,243.4828,243.6543,243.1017,243.6162,11032.0
2019-10-15 11:30:00,255.73,255.81,255.51,255.52,7263.0,243.6734,243.7496,243.4638,243.4733,7263.0
2019-10-15 11:40:00,255.49,255.98,255.49,255.88,15095.0,243.4447,243.9116,243.4447,243.8163,15095.0
2019-10-15 11:50:00,255.83,255.95,255.56,255.9,7458.0,243.7687,243.883,243.5114,243.8354,7458.0
2019-10-15 12:00:00,255.99,256.1,255.62,255.62,15024.0,243.9211,244.026,243.5686,243.5686,15024.0
2019-10-15 12:10:00,255.62,255.7,254.72,254.91,9838.0,243.5686,243.6448,242.711,242.8921,9838.0
2019-10-15 12:20:00,254.82,254.82,254.54,254.54,17182.0,242.8063,242.8063,242.5395,242.5395,17182.0
2019-10-15 12:30:00,254.59,255.01,254.59,254.88,6102.0,242.5871,242.9873,242.5871,242.8635,6102.0
2019-10-15 12:40:00,254.93,255.0,254.43,254.52,15825.0,242.9111,242.9778,242.4347,242.5204,15825.0
2019-10-15 12:50:00,254.48,254.73,254.2,254.67,5780.0,242.4823,242.7205,242.2155,242.6634,5780.0
2019-10-15 13:00:00,254.72,254.9,254.71,254.89,8527.0,242.711,242.8825,242.7015,242.873,8527.0
2019-10-15 13:10:00,254.9,254.94,254.51,254.51,8104.0,242.8825,242.9206,242.5109,242.5109,8104.0
2019-10-15 13:20:00,254.55,254.56,254.24,254.24,6128.0,242.549,242.5586,242.2536,242.2536,6128.0
2019-10-15 13:30:00,254.33,254.38,254.19,254.28,9904.0,242.3394,242.387,242.206,242.2918,9904.0
2019-10-15 13:40:00,254.3,254.37,254.1,254.36,6906.0,242.3108,242.3775,242.1202,242.368,6906.0
2019-10-15 13:50:00,254.35,254.56,254.31,254.56,4701.0,242.3585,242.5586,242.3203,242.5586,4701.0
2019-10-15 14:00:00,254.53,254.7,254.36,254.41,17367.0,242.53,242.692,242.368,242.4156,17367.0
2019-10-15 14:10:00,254.45,254.56,253.96,253.96,11436.0,242.4537,242.5586,241.9868,241.9868,11436.0
2019-10-15 14:20:00,254.0,254.04,253.77,253.79,13305.0,242.025,242.0631,241.8058,241.8249,13305.0
2019-10-15 14:30:00,253.75,253.92,253.62,253.81,13126.0,241.7867,241.9487,241.6629,241.8439,13126.0
2019-10-15 14:40:00,253.79,254.06,253.74,253.97,9463.0,241.8249,242.0821,241.7772,241.9964,9463.0
2019-10-15 14:50:00,253.92,253.95,253.6,253.75,12318.0,241.9487,241.9773,241.6438,241.7867,12318.0
2019-10-15 15:00:00,253.77,253.77,253.06,253.1,15772.0,241.8058,241.8058,241.1293,241.1674,15772.0
2019-10-15 15:10:00,253.06,253.39,252.9,253.31,20186.0,241.1293,241.4437,240.9768,241.3675,20186.0
2019-10-15 15:20:00,253.33,253.77,253.33,253.74,25759.0,241.3865,241.8058,241.3865,241.7772,25759.0
2019-10-15 15:30:00,253.74,253.76,253.35,253.53,15203.0,241.7772,241.7963,241.4056,241.5771,15203.0
2019-10-15 15:40:00,253.54,253.6,253.14,253.17,22558.0,241.5866,241.6438,241.2055,241.2341,22558.0
2019-10-15 15:50:00,253.17,253.54,253.17,253.38,73230.0,241.2341,241.5866,241.2341,241.4342,73230.0
2019-10-16 09:30:00,252.9,252.9,249.61,250.47,30054.0,240.9768,240.9768,237.8419,238.6614,30054.0
2019-10-16 09:40:00,249.86,250.59,249.18,249.62,17024.0,238.0801,238.7757,237.4322,237.8515,17024.0
2019-10-16 09:50:00,249.49,250.04,249.28,249.36,9743.0,237.7276,238.2517,237.5275,237.6037,9743.0
2019-10-16 10:00:00,249.36,249.37,248.38,248.6,16793.0,237.6037,237.6132,236.6699,236.8795,16793.0
2019-10-16 10:10:00,248.66,249.47,248.41,249.13,7307.0,236.9367,237.7085,236.6985,237.3846,7307.0
2019-10-16 10:20:00,249.09,250.05,249.09,249.69,11476.0,237.3464,238.2612,237.3464,237.9182,11476.0
2019-10-16 10:30:00,249.75,250.25,249.51,250.14,4536.0,237.9753,238.4518,237.7466,238.3469,4536.0
2019-10-16 10:40:00,250.01,250.98,250.01,250.9,3882.0,238.2231,239.1473,238.2231,239.0711,3882.0
2019-10-16 10:50:00,251.05,251.6,251.05,251.55,4278.0,239.214,239.7381,239.214,239.6905,4278.0
2019-10-16 11:00:00,251.48,252.13,251.48,251.86,8237.0,239.6238,240.2431,239.6238,239.9859,8237.0
2019-10-16 11:10:00,251.93,251.95,251.33,251.36,3901.0,240.0526,240.0716,239.4808,239.5094,3901.0
2019-10-16 11:20:00,251.39,251.62,251.09,251.44,7005.0,239.538,239.7572,239.2522,239.5857,7005.0
2019-10-16 11:30:00,251.47,251.47,250.97,251.33,5109.0,239.6142,239.6142,239.1378,239.4808,5109.0
2019-10-16 11:40:00,251.25,251.96,251.25,251.96,3003.0,239.4046,240.0811,239.4046,240.0811,3003.0
2019-10-16 11:50:00,251.88,251.92,251.2,251.2,3800.0,240.0049,240.043,239.357,239.357,3800.0
2019-10-16 12:00:00,251.4,251.72,251.4,251.6,3902.0,239.5475,239.8525,239.5475,239.7381,3902.0
2019-10-16 12:10:00,251.55,251.61,251.31,251.46,7600.0,239.6905,239.7476,239.4618,239.6047,7600.0
2019-10-16 12:20:00,251.54,251.66,251.28,251.36,4114.0,239.6809,239.7953,239.4332,239.5094,4114.0
2019-10-16 12:30:00,251.32,251.32,250.87,251.12,2350.0,239.4713,239.4713,239.0425,239.2807,2350.0
2019-10-16 12:40:00,251.04,251.35,250.93,251.21,6986.0,239.2045,239.4999,239.0997,239.3665,6986.0
2019-10-16 12:50:00,251.06,251.54,251.05,251.44,5622.0,239.2236,239.6809,239.214,239.5857,5622.0
2019-10-16 13:00:00,251.46,251.52,251.27,251.39,2058.0,239.6047,239.6619,239.4237,239.538,2058.0
2019-10-16 13:10:00,251.43,251.55,251.28,251.46,4926.0,239.5761,239.6905,239.4332,239.6047,4926.0
2019-10-16 13:20:00,251.55,251.58,251.29,251.43,4126.0,239.6905,239.7191,239.4427,239.5761,4126.0
2019-10-16 13:30:00,251.5,251.7,251.47,251.59,3238.0,239.6428,239.8334,239.6142,239.7286,3238.0
2019-10-16 13:40:00,251.72,251.78,251.57,251.7,10081.0,239.8525,239.9096,239.7095,239.8334,10081.0
2019-10-16 13:50:00,251.65,251.77,251.57,251.58,5414.0,239.7858,239.9001,239.7095,239.7191,5414.0
2019-10-16 14:00:00,251.59,252.01,251.59,251.94,8168.0,239.7286,240.1288,239.7286,240.0621,8168.0
2019-10-16 14:10:00,252.01,252.23,251.94,252.21,4536.0,240.1288,240.3384,240.0621,240.3194,4536.0
2019-10-16 14:20:00,252.11,252.5,252.11,252.43,3700.0,240.2241,240.5957,240.2241,240.529,3700.0
2019-10-16 14:30:00,252.48,252.6,252.41,252.58,6597.0,240.5766,240.691,240.5099,240.6719,6597.0
2019-10-16 14:40:00,252.55,252.85,252.54,252.75,7680.0,240.6433,240.9292,240.6338,240.8339,7680.0
2019-10-16 14:50:00,252.71,252.87,252.67,252.77,11417.0,240.7958,240.9482,240.7577,240.8529,11417.0
2019-10-16 15:00:00,252.77,252.81,252.36,252.39,5410.0,240.8529,240.8911,240.4623,240.4909,5410.0
2019-10-16 15:10:00,252.38,252.41,252.16,252.35,7622.0,240.4813,240.5099,240.2717,240.4527,7622.0
2019-10-16 15:20:00,252.3,252.38,252.24,252.31,7286.0,240.4051,240.4813,240.3479,240.4146,7286.0
2019-10-16 15:30:00,252.31,252.36,252.19,252.28,13270.0,240.4146,240.4623,240.3003,240.386,13270.0
2019-10-16 15:40:00,252.28,252.32,252.07,252.18,14533.0,240.386,240.4242,240.186,240.2908,14533.0
2019-10-16 15:50:00,252.17,252.37,251.8,252.32,80837.0,240.2812,240.4718,239.9287,240.4242,80837.0
2019-10-17 09:30:00,253.12,254.15,252.79,253.21,14861.0,241.1864,242.1679,240.872,241.2722,14861.0
2019-10-17 09:40:00,253.16,253.59,253.1,253.43,14208.0,241.2246,241.6343,241.1674,241.4818,14208.0
2019-10-17 09:50:00,253.43,253.6,253.2,253.25,17636.0,241.4818,241.6438,241.2627,241.3103,17636.0
2019-10-17 10:00:00,253.17,253.47,253.09,253.37,18724.0,241.2341,241.5199,241.1579,241.4247,18724.0
2019-10-17 10:10:00,253.4,253.44,252.88,253.12,16834.0,241.4532,241.4914,240.9578,241.1864,16834.0
2019-10-17 10:20:00,253.11,253.24,252.82,253.24,11002.0,241.1769,241.3008,240.9006,241.3008,11002.0
2019-10-17 10:30:00,253.21,253.31,252.87,253.21,7858.0,241.2722,241.3675,240.9482,241.2722,7858.0
2019-10-17 10:40:00,253.24,253.27,252.68,252.75,12583.0,241.3008,241.3294,240.7672,240.8339,12583.0
2019-10-17 10:50:00,252.68,253.35,252.65,253.23,14481.0,240.7672,241.4056,240.7386,241.2913,14481.0
2019-10-17 11:00:00,253.15,253.46,252.86,253.45,9803.0,241.215,241.5104,240.9387,241.5009,9803.0
2019-10-17 11:10:00,253.45,253.8,253.39,253.69,7382.0,241.5009,241.8344,241.4437,241.7296,7382.0
2019-10-17 11:20:00,253.75,253.76,253.29,253.35,17559.0,241.7867,241.7963,241.3484,241.4056,17559.0
2019-10-17 11:30:00,253.41,253.54,253.07,253.54,10935.0,241.4628,241.5866,241.1388,241.5866,10935.0
2019-10-17 11:40:00,253.51,253.68,253.39,253.53,13787.0,241.5581,241.72,241.4437,241.5771,13787.0
2019-10-17 11:50:00,253.46,253.54,253.06,253.14,5750.0,241.5104,241.5866,241.1293,241.2055,5750.0
2019-10-17 12:00:00,253.14,253.25,252.84,253.24,14513.0,241.2055,241.3103,240.9196,241.3008,14513.0
2019-10-17 12:10:00,253.26,253.62,253.13,253.22,21784.0,241.3198,241.6629,241.196,241.2817,21784.0
2019-10-17 12:20:00,253.28,253.6,253.19,253.6,5450.0,241.3389,241.6438,241.2531,241.6438,5450.0
2019-10-17 12:30:00,253.59,253.89,253.59,253.72,7626.0,241.6343,241.9201,241.6343,241.7582,7626.0
2019-10-17 12:40:00,253.72,253.83,253.49,253.53,10805.0,241.7582,241.863,241.539,241.5771,10805.0
2019-10-17 12:50:00,253.5,253.57,253.3,253.47,16073.0,241.5485,241.6152,241.358,241.5199,16073.0
2019-10-17 13:00:00,253.47,253.5,253.21,253.27,9308.0,241.5199,241.5485,241.2722,241.3294,9308.0
2019-10-17 13:10:00,253.27,253.46,252.99,253.38,13372.0,241.3294,241.5104,241.0626,241.4342,13372.0
2019-10-17 13:20:00,253.4,253.79,253.34,253.71,6540.0,241.4532,241.8249,241.3961,241.7486,6540.0
2019-10-17 13:30:00,253.77,253.94,253.71,253.71,15608.0,241.8058,241.9678,241.7486,241.7486,15608.0
2019-10-17 13:40:00,253.73,253.73,253.16,253.63,14331.0,241.7677,241.7677,241.2246,241.6724,14331.0
2019-10-17 13:50:00,253.64,253.64,253.23,253.28,9780.0,241.6819,241.6819,241.2913,241.3389,9780.0
2019-10-17 14:00:00,253.32,253.5,253.19,253.4,14365.0,241.377,241.5485,241.2531,241.4532,14365.0
2019-10-17 14:10:00,253.32,253.39,253.11,253.27,9199.0,241.377,241.4437,241.1769,241.3294,9199.0
2019-10-17 14:20:00,253.23,253.32,253.19,253.26,4800.0,241.2913,241.377,241.2531,241.3198,4800.0
2019-10-17 14:30:00,253.22,253.22,252.92,252.99,6507.0,241.2817,241.2817,240.9959,241.0626,6507.0
2019-10-17 14:40:00,252.98,253.04,252.89,252.99,10265.0,241.053,241.1102,240.9673,241.0626,10265.0
2019-10-17 14:50:00,253.03,253.06,252.8,252.82,8531.0,241.1007,241.1293,240.8815,240.9006,8531.0
2019-10-17 15:00:00,252.88,252.89,252.55,252.55,8535.0,240.9578,240.9673,240.6433,240.6433,8535.0
2019-10-17 15:10:00,252.55,252.59,252.36,252.51,11925.0,240.6433,240.6814,240.4623,240.6052,11925.0
2019-10-17 15:20:00,252.51,252.82,252.49,252.71,18410.0,240.6052,240.9006,240.5861,240.7958,18410.0
2019-10-17 15:30:00,252.74,252.82,252.61,252.62,9019.0,240.8244,240.9006,240.7005,240.71,9019.0
2019-10-17 15:40:00,252.65,253.19,252.58,252.91,12382.0,240.7386,241.2531,240.6719,240.9863,12382.0
2019-10-17 15:50:00,252.89,253.02,252.44,252.86,65487.0,240.9673,241.0912,240.5385,240.9387,65487.0
2019-10-18 09:30:00,251.91,252.87,251.11,252.77,108128.0,240.0335,240.9482,239.2712,240.8529,108128.0
2019-10-18 09:40:00,252.71,253.04,251.89,251.94,14389.0,240.7958,241.1102,240.0144,240.0621,14389.0
2019-10-18 09:50:00,251.93,252.36,251.39,252.31,27663.0,240.0526,240.4623,239.538,240.4146,27663.0
2019-10-18 10:00:00,252.28,252.28,250.76,250.98,11181.0,240.386,240.386,238.9377,239.1473,11181.0
2019-10-18 10:10:00,250.99,251.06,250.72,250.92,12076.0,239.1569,239.2236,238.8996,239.0902,12076.0
2019-10-18 10:20:00,250.92,250.93,250.41,250.58,5751.0,239.0902,239.0997,238.6042,238.7662,5751.0
2019-10-18 10:30:00,250.5,250.5,249.64,249.66,5388.0,238.69,238.69,237.8705,237.8896,5388.0
2019-10-18 10:40:00,249.58,249.61,249.08,249.49,5303.0,237.8133,237.8419,237.3369,237.7276,5303.0
2019-10-18 10:50:00,249.6,250.28,249.6,250.15,12299.0,237.8324,238.4803,237.8324,238.3565,12299.0
2019-10-18 11:00:00,250.13,250.38,250.03,250.29,8295.0,238.3374,238.5756,238.2421,238.4899,8295.0
2019-10-18 11:10:00,250.23,250.88,250.21,250.79,8271.0,238.4327,239.0521,238.4136,238.9663,8271.0
2019-10-18 11:20:00,250.77,251.06,250.77,250.93,5100.0,238.9472,239.2236,238.9472,239.0997,5100.0
2019-10-18 11:30:00,250.99,251.17,250.75,251.01,3500.0,239.1569,239.3284,238.9282,239.1759,3500.0
2019-10-18 11:40:00,250.94,250.96,250.69,250.73,5310.0,239.1092,239.1283,238.871,238.9091,5310.0
2019-10-18 11:50:00,250.7,250.7,250.16,250.22,8966.0,238.8805,238.8805,238.366,238.4232,8966.0
2019-10-18 12:00:00,250.18,250.39,249.85,249.85,5809.0,238.3851,238.5852,238.0706,238.0706,5809.0
2019-10-18 12:10:00,249.81,249.97,249.39,249.39,6902.0,238.0325,238.185,237.6323,237.6323,6902.0
2019-10-18 12:20:00,249.41,249.7,249.26,249.56,8574.0,237.6514,237.9277,237.5084,237.7943,8574.0
2019-10-18 12:30:00,249.44,249.68,249.37,249.6,6349.0,237.6799,237.9086,237.6132,237.8324,6349.0
2019-10-18 12:40:00,249.62,249.63,249.36,249.63,5640.0,237.8515,237.861,237.6037,237.861,5640.0
2019-10-18 12:50:00,249.56,249.66,249.45,249.46,7101.0,237.7943,237.8896,237.6895,237.699,7101.0
2019-10-18 13:00:00,249.5,250.17,249.5,250.16,3928.0,237.7371,238.3755,237.7371,238.366,3928.0
2019-10-18 13:10:00,250.23,250.69,250.22,250.53,7255.0,238.4327,238.871,238.4232,238.7186,7255.0
2019-10-18 13:20:00,250.53,250.72,250.22,250.4,10998.0,238.7186,238.8996,238.4232,238.5947,10998.0
2019-10-18 13:30:00,250.4,250.65,250.4,250.6,12749.0,238.5947,238.8329,238.5947,238.7853,12749.0
2019-10-18 13:40:00,250.59,250.77,250.47,250.7,6600.0,238.7757,238.9472,238.6614,238.8805,6600.0
2019-10-18 13:50:00,250.7,250.79,250.4,250.55,11579.0,238.8805,238.9663,238.5947,238.7376,11579.0
2019-10-18 14:00:00,250.57,250.72,250.46,250.48,4495.0,238.7567,238.8996,238.6519,238.6709,4495.0
2019-10-18 14:10:00,250.47,250.73,250.39,250.73,5149.0,238.6614,238.9091,238.5852,238.9091,5149.0
2019-10-18 14:20:00,250.75,250.79,250.64,250.69,6600.0,238.9282,238.9663,238.8234,238.871,6600.0
2019-10-18 14:30:00,250.53,250.63,250.51,250.63,2735.0,238.7186,238.8138,238.6995,238.8138,2735.0
2019-10-18 14:40:00,250.63,250.69,250.47,250.59,4234.0,238.8138,238.871,238.6614,238.7757,4234.0
2019-10-18 14:50:00,250.6,250.74,250.6,250.64,10625.0,238.7853,238.9187,238.7853,238.8234,10625.0
2019-10-18 15:00:00,250.74,251.04,250.67,250.95,5401.0,238.9187,239.2045,238.852,239.1188,5401.0
2019-10-18 15:10:00,251.02,251.08,250.92,251.05,7875.0,239.1855,239.2426,239.0902,239.214,7875.0
2019-10-18 15:20:00,251.02,251.03,250.73,250.75,9881.0,239.1855,239.195,238.9091,238.9282,9881.0
2019-10-18 15:30:00,250.73,251.03,250.68,250.92,10103.0,238.9091,239.195,238.8615,239.0902,10103.0
2019-10-18 15:40:00,250.96,250.96,250.81,250.81,13638.0,239.1283,239.1283,238.9854,238.9854,13638.0
2019-10-18 15:50:00,250.9,251.02,250.41,250.41,73281.0,239.0711,239.1855,238.6042,238.6042,73281.0
2019-10-21 09:30:00,252.07,252.07,250.46,250.75,21573.0,240.186,240.186,238.6519,238.9282,21573.0
2019-10-21 09:40:00,250.36,250.84,249.71,250.06,6712.0,238.5566,239.0139,237.9372,238.2707,6712.0
2019-10-21 09:50:00,249.9,250.22,249.25,250.22,6577.0,238.1183,238.4232,237.4989,238.4232,6577.0
2019-10-21 10:00:00,250.25,250.42,249.51,249.76,11545.0,238.4518,238.6137,237.7466,237.9849,11545.0
2019-10-21 10:10:00,249.76,249.78,249.4,249.64,9579.0,237.9849,238.0039,237.6418,237.8705,9579.0
2019-10-21 10:20:00,249.74,250.07,249.62,249.92,10520.0,237.9658,238.2802,237.8515,238.1373,10520.0
2019-10-21 10:30:00,249.98,250.42,249.91,250.3,11546.0,238.1945,238.6137,238.1278,238.4994,11546.0
2019-10-21 10:40:00,250.36,250.36,249.61,249.62,26072.0,238.5566,238.5566,237.8419,237.8515,26072.0
2019-10-21 10:50:00,249.62,249.68,249.25,249.45,6535.0,237.8515,237.9086,237.4989,237.6895,6535.0
2019-10-21 11:00:00,249.55,249.89,249.46,249.66,18180.0,237.7848,238.1087,237.699,237.8896,18180.0
2019-10-21 11:10:00,249.65,249.99,249.57,249.95,26606.0,237.88,238.204,237.8038,238.1659,26606.0
2019-10-21 11:20:00,249.99,250.1,249.79,250.02,16322.0,238.204,238.3088,238.0134,238.2326,16322.0
2019-10-21 11:30:00,250.07,250.11,249.53,249.61,16718.0,238.2802,238.3184,237.7657,237.8419,16718.0
2019-10-21 11:40:00,249.68,250.05,249.67,249.99,7811.0,237.9086,238.2612,237.8991,238.204,7811.0
2019-10-21 11:50:00,250.01,250.16,249.74,249.97,5455.0,238.2231,238.366,237.9658,238.185,5455.0
2019-10-21 12:00:00,249.9,249.92,249.55,249.83,10088.0,238.1183,238.1373,237.7848,238.0516,10088.0
2019-10-21 12:10:00,249.81,249.98,249.71,249.71,4842.0,238.0325,238.1945,237.9372,237.9372,4842.0
2019-10-21 12:20:00,249.74,250.03,249.67,249.89,15306.0,237.9658,238.2421,237.8991,238.1087,15306.0
2019-10-21 12:30:00,250.04,250.04,249.64,249.7,14766.0,238.2517,238.2517,237.8705,237.9277,14766.0
2019-10-21 12:40:00,249.8,249.86,249.58,249.86,2145.0,238.023,238.0801,237.8133,238.0801,2145.0
2019-10-21 12:50:00,249.93,249.98,249.7,249.82,14584.0,238.1468,238.1945,237.9277,238.042,14584.0
2019-10-21 13:00:00,249.84,249.97,249.73,249.84,4000.0,238.0611,238.185,237.9563,238.0611,4000.0
2019-10-21 13:10:00,249.84,249.91,249.78,249.85,3402.0,238.0611,238.1278,238.0039,238.0706,3402.0
2019-10-21 13:20:00,249.89,249.98,249.58,249.98,18234.0,238.1087,238.1945,237.8133,238.1945,18234.0
2019-10-21 13:30:00,249.93,249.98,249.77,249.87,8211.0,238.1468,238.1945,237.9944,238.0897,8211.0
2019-10-21 13:40:00,249.91,249.97,249.82,249.9,6037.0,238.1278,238.185,238.042,238.1183,6037.0
2019-10-21 13:50:00,249.91,249.98,249.9,249.93,4121.0,238.1278,238.1945,238.1183,238.1468,4121.0
2019-10-21 14:00:00,249.98,250.06,249.82,249.97,28141.0,238.1945,238.2707,238.042,238.185,28141.0
2019-10-21 14:10:00,249.97,250.15,249.7,249.71,18584.0,238.185,238.3565,237.9277,237.9372,18584.0
2019-10-21 14:20:00,249.72,250.03,249.71,249.93,10135.0,237.9467,238.2421,237.9372,238.1468,10135.0
2019-10-21 14:30:00,249.89,250.24,249.86,250.23,25592.0,238.1087,238.4422,238.0801,238.4327,25592.0
2019-10-21 14:40:00,250.22,250.29,250.09,250.24,12325.0,238.4232,238.4899,238.2993,238.4422,12325.0
2019-10-21 14:50:00,250.26,250.26,250.11,250.21,10115.0,238.4613,238.4613,238.3184,238.4136,10115.0
2019-10-21 15:00:00,250.25,250.7,250.18,250.57,9764.0,238.4518,238.8805,238.3851,238.7567,9764.0
2019-10-21 15:10:00,250.54,250.74,250.51,250.55,18943.0,238.7281,238.9187,238.6995,238.7376,18943.0
2019-10-21 15:20:00,250.56,250.8,250.44,250.74,9622.0,238.7471,238.9758,238.6328,238.9187,9622.0
2019-10-21 15:30:00,250.71,250.81,250.63,250.81,12329.0,238.8901,238.9854,238.8138,238.9854,12329.0
2019-10-21 15:40:00,250.77,251.13,250.75,250.95,18821.0,238.9472,239.2903,238.9282,239.1188,18821.0
2019-10-21 15:50:00,250.99,251.58,250.97,251.37,63442.0,239.1569,239.7191,239.1378,239.519,63442.0
2019-10-22 09:30:00,251.31,253.27,251.01,252.37,14734.0,239.4618,241.3294,239.1759,240.4718,14734.0
2019-10-22 09:40:00,252.53,253.03,252.17,252.41,8036.0,240.6243,241.1007,240.2812,240.5099,8036.0
2019-10-22 09:50:00,252.37,252.69,251.81,251.97,6250.0,240.4718,240.7767,239.9382,240.0907,6250.0
2019-10-22 10:00:00,252.1,252.32,251.07,251.17,13507.0,240.2145,240.4242,239.2331,239.3284,13507.0
2019-10-22 10:10:00,251.0,251.29,250.86,251.11,3278.0,239.1664,239.4427,239.033,239.2712,3278.0
2019-10-22 10:20:00,251.09,251.46,250.71,250.82,15687.0,239.2522,239.6047,238.8901,238.9949,15687.0
2019-10-22 10:30:00,250.83,251.04,250.64,250.69,16150.0,239.0044,239.2045,238.8234,238.871,16150.0
2019-10-22 10:40:00,250.9,250.95,250.61,250.91,7426.0,239.0711,239.1188,238.7948,239.0806,7426.0
2019-10-22 10:50:00,250.97,251.02,250.36,250.41,5626.0,239.1378,239.1855,238.5566,238.6042,5626.0
2019-10-22 11:00:00,250.24,250.33,249.73,249.73,6426.0,238.4422,238.528,237.9563,237.9563,6426.0
2019-10-22 11:10:00,249.65,249.65,248.99,249.01,16776.0,237.88,237.88,237.2512,237.2702,16776.0
2019-10-22 11:20:00,249.0,249.07,247.08,247.9,67651.0,237.2607,237.3274,235.4312,236.2125,67651.0
2019-10-22 11:30:00,247.8,248.33,247.8,248.28,34138.0,236.1173,236.6223,236.1173,236.5746,34138.0
2019-10-22 11:40:00,248.28,248.61,248.27,248.5,10992.0,236.5746,236.8891,236.5651,236.7843,10992.0
2019-10-22 11:50:00,248.61,248.7,248.09,248.16,8123.0,236.8891,236.9748,236.3936,236.4603,8123.0
2019-10-22 12:00:00,248.12,248.53,248.11,248.52,78650.0,236.4222,236.8128,236.4126,236.8033,78650.0
2019-10-22 12:10:00,248.7,249.12,248.7,249.05,4909.0,236.9748,237.375,236.9748,237.3083,4909.0
2019-10-22 12:20:00,249.06,249.06,248.52,248.7,16994.0,237.3179,237.3179,236.8033,236.9748,16994.0
2019-10-22 12:30:00,248.7,248.86,248.56,248.66,6212.0,236.9748,237.1273,236.8414,236.9367,6212.0
2019-10-22 12:40:00,248.73,248.91,248.72,248.75,52842.0,237.0034,237.1749,236.9939,237.0225,52842.0
2019-10-22 12:50:00,248.74,249.2,248.74,249.13,4896.0,237.0129,237.4513,237.0129,237.3846,4896.0
2019-10-22 13:00:00,249.22,249.24,249.08,249.24,3050.0,237.4703,237.4894,237.3369,237.4894,3050.0
2019-10-22 13:10:00,249.2,249.21,248.79,248.79,10075.0,237.4513,237.4608,237.0606,237.0606,10075.0
2019-10-22 13:20:00,248.83,248.9,248.57,248.58,3039.0,237.0987,237.1654,236.851,236.8605,3039.0
2019-10-22 13:30:00,248.49,248.55,248.16,248.39,5971.0,236.7747,236.8319,236.4603,236.6794,5971.0
2019-10-22 13:40:00,248.44,248.46,247.62,247.75,4713.0,236.7271,236.7461,235.9457,236.0696,4713.0
2019-10-22 13:50:00,247.76,247.76,247.12,247.17,5819.0,236.0791,236.0791,235.4693,235.517,5819.0
2019-10-22 14:00:00,247.17,247.4,247.14,247.27,9089.0,235.517,235.7361,235.4884,235.6123,9089.0
2019-10-22 14:10:00,247.28,247.42,246.72,246.79,6781.0,235.6218,235.7552,235.0882,235.1549,6781.0
2019-10-22 14:20:00,246.74,246.98,246.43,246.76,9913.0,235.1072,235.3359,234.8119,235.1263,9913.0
2019-10-22 14:30:00,246.9,246.99,246.47,246.87,7678.0,235.2597,235.3455,234.85,235.2311,7678.0
2019-10-22 14:40:00,246.75,246.75,246.25,246.38,8135.0,235.1168,235.1168,234.6403,234.7642,8135.0
2019-10-22 14:50:00,246.34,246.55,246.18,246.27,25518.0,234.7261,234.9262,234.5736,234.6594,25518.0
2019-10-22 15:00:00,246.32,246.75,246.13,246.75,8213.0,234.707,235.1168,234.526,235.1168,8213.0
2019-10-22 15:10:00,246.62,246.74,246.36,246.4,18022.0,234.9929,235.1072,234.7452,234.7833,18022.0
2019-10-22 15:20:00,246.4,246.7,246.26,246.53,15852.0,234.7833,235.0691,234.6499,234.9071,15852.0
2019-10-22 15:30:00,246.48,247.01,246.47,246.82,19812.0,234.8595,235.3645,234.85,235.1835,19812.0
2019-10-22 15:40:00,246.83,246.88,246.01,246.08,30118.0,235.193,235.2406,234.4117,234.4784,30118.0
2019-10-22 15:50:00,246.09,246.52,245.96,246.18,87593.0,234.4879,234.8976,234.364,234.5736,87593.0
2019-10-23 09:30:00,245.64,246.62,244.87,246.25,42256.0,234.0591,234.9929,233.3254,234.6403,42256.0
2019-10-23 09:40:00,246.33,246.87,246.19,246.19,8938.0,234.7166,235.2311,234.5832,234.5832,8938.0
2019-10-23 09:50:00,246.22,246.83,245.44,246.07,23639.0,234.6118,235.193,233.8685,234.4688,23639.0
2019-10-23 10:00:00,246.01,246.17,245.32,245.32,38529.0,234.4117,234.5641,233.7542,233.7542,38529.0
2019-10-23 10:10:00,245.18,245.23,244.4,244.61,34910.0,233.6208,233.6684,232.8776,233.0777,34910.0
2019-10-23 10:20:00,244.59,245.04,244.48,244.92,13403.0,233.0586,233.4874,232.9538,233.373,13403.0
2019-10-23 10:30:00,244.99,244.99,244.18,244.22,9613.0,233.4397,233.4397,232.6679,232.706,9613.0
2019-10-23 10:40:00,244.14,244.71,244.03,244.46,6891.0,232.6298,233.1729,232.525,232.9347,6891.0
2019-10-23 10:50:00,244.4,244.4,243.88,244.13,8831.0,232.8776,232.8776,232.3821,232.6203,8831.0
2019-10-23 11:00:00,244.14,244.28,243.63,243.71,12391.0,232.6298,232.7632,232.1439,232.2201,12391.0
2019-10-23 11:10:00,243.67,243.93,243.4,243.5,32101.0,232.182,232.4297,231.9247,232.02,32101.0
2019-10-23 11:20:00,243.54,243.95,243.49,243.89,15625.0,232.0581,232.4488,232.0105,232.3916,15625.0
2019-10-23 11:30:00,243.93,244.06,243.71,243.91,11076.0,232.4297,232.5536,232.2201,232.4107,11076.0
2019-10-23 11:40:00,243.9,243.9,243.43,243.49,13750.0,232.4011,232.4011,231.9533,232.0105,13750.0
2019-10-23 11:50:00,243.48,243.52,243.01,243.08,13525.0,232.0009,232.039,231.5531,231.6198,13525.0
2019-10-23 12:00:00,243.05,243.09,242.61,242.61,12739.0,231.5912,231.6293,231.172,231.172,12739.0
2019-10-23 12:10:00,242.59,242.77,242.5,242.68,8108.0,231.1529,231.3244,231.0671,231.2386,8108.0
2019-10-23 12:20:00,242.66,242.7,242.35,242.47,6672.0,231.2196,231.2577,230.9242,231.0386,6672.0
2019-10-23 12:30:00,242.44,242.91,242.44,242.86,9238.0,231.01,231.4578,231.01,231.4102,9238.0
2019-10-23 12:40:00,242.89,242.96,242.84,242.93,8346.0,231.4387,231.5054,231.3911,231.4769,8346.0
2019-10-23 12:50:00,242.91,242.93,242.73,242.76,10302.0,231.4578,231.4769,231.2863,231.3149,10302.0
2019-10-23 13:00:00,242.72,242.79,242.22,242.22,8583.0,231.2768,231.3435,230.8003,230.8003,8583.0
2019-10-23 13:10:00,242.22,242.34,242.16,242.23,5335.0,230.8003,230.9147,230.7432,230.8099,5335.0
2019-10-23 13:20:00,242.24,242.28,242.07,242.1,10047.0,230.8194,230.8575,230.6574,230.686,10047.0
2019-10-23 13:30:00,242.11,242.27,242.01,242.15,18497.0,230.6955,230.848,230.6002,230.7336,18497.0
2019-10-23 13:40:00,242.19,242.45,242.19,242.42,10991.0,230.7718,231.0195,230.7718,230.9909,10991.0
2019-10-23 13:50:00,242.42,242.56,241.35,241.96,64797.0,230.9909,231.1243,229.9714,230.5526,64797.0
2019-10-23 14:00:00,242.0,242.51,241.8,242.41,24126.0,230.5907,231.0767,230.4001,230.9814,24126.0
2019-10-23 14:10:00,242.41,242.46,242.2,242.24,55992.0,230.9814,231.029,230.7813,230.8194,55992.0
2019-10-23 14:20:00,242.3,242.57,242.3,242.57,13501.0,230.8766,231.1338,230.8766,231.1338,13501.0
2019-10-23 14:30:00,242.56,242.75,242.44,242.46,9364.0,231.1243,231.3053,231.01,231.029,9364.0
2019-10-23 14:40:00,242.47,242.57,241.89,242.55,16303.0,231.0386,231.1338,230.4859,231.1148,16303.0
2019-10-23 14:50:00,242.55,242.92,242.46,242.92,30887.0,231.1148,231.4673,231.029,231.4673,30887.0
2019-10-23 15:00:00,242.87,242.91,242.45,242.68,61838.0,231.4197,231.4578,231.0195,231.2386,61838.0
2019-10-23 15:10:00,242.65,242.78,242.19,242.58,14985.0,231.2101,231.3339,230.7718,231.1434,14985.0
2019-10-23 15:20:00,242.51,242.74,242.5,242.58,27353.0,231.0767,231.2958,231.0671,231.1434,27353.0
2019-10-23 15:30:00,242.64,242.83,242.56,242.68,29261.0,231.2005,231.3816,231.1243,231.2386,29261.0
2019-10-23 15:40:00,242.69,242.77,242.55,242.71,25010.0,231.2482,231.3244,231.1148,231.2672,25010.0
2019-10-23 15:50:00,242.74,243.89,242.69,243.86,133247.0,231.2958,232.3916,231.2482,232.363,133247.0
2019-10-24 09:30:00,245.58,246.16,244.01,246.04,21680.0,234.0019,234.5546,232.5059,234.4402,21680.0
2019-10-24 09:40:00,246.18,247.2,245.51,246.95,14184.0,234.5736,235.5456,233.9352,235.3073,14184.0
2019-10-24 09:50:00,246.97,246.97,246.19,246.74,11642.0,235.3264,235.3264,234.5832,235.1072,11642.0
2019-10-24 10:00:00,246.85,247.3,246.39,247.27,13194.0,235.2121,235.6408,234.7737,235.6123,13194.0
2019-10-24 10:10:00,247.21,247.28,246.52,247.09,12204.0,235.5551,235.6218,234.8976,235.4407,12204.0
2019-10-24 10:20:00,247.09,247.32,246.63,246.71,5607.0,235.4407,235.6599,235.0024,235.0787,5607.0
2019-10-24 10:30:00,246.65,247.11,246.42,247.06,8517.0,235.0215,235.4598,234.8023,235.4122,8517.0
2019-10-24 10:40:00,247.16,247.99,247.16,247.84,20875.0,235.5074,236.2983,235.5074,236.1554,20875.0
2019-10-24 10:50:00,247.92,248.01,247.68,247.85,6836.0,236.2316,236.3174,236.0029,236.1649,6836.0
2019-10-24 11:00:00,247.89,248.57,247.89,248.34,5681.0,236.203,236.851,236.203,236.6318,5681.0
2019-10-24 11:10:00,248.4,248.48,248.04,248.28,11441.0,236.689,236.7652,236.3459,236.5746,11441.0
2019-10-24 11:20:00,248.25,248.71,248.25,248.62,4194.0,236.546,236.9844,236.546,236.8986,4194.0
2019-10-24 11:30:00,248.72,248.98,248.61,248.87,9462.0,236.9939,237.2416,236.8891,237.1368,9462.0
2019-10-24 11:40:00,248.91,250.01,248.91,250.01,35206.0,237.1749,238.2231,237.1749,238.2231,35206.0
2019-10-24 11:50:00,249.98,250.14,249.67,249.67,15245.0,238.1945,238.3469,237.8991,237.8991,15245.0
2019-10-24 12:00:00,249.68,249.78,249.26,249.26,10695.0,237.9086,238.0039,237.5084,237.5084,10695.0
2019-10-24 12:10:00,249.11,249.22,248.41,248.74,5351.0,237.3655,237.4703,236.6985,237.0129,5351.0
2019-10-24 12:20:00,248.83,248.86,248.6,248.64,15689.0,237.0987,237.1273,236.8795,236.9177,15689.0
2019-10-24 12:30:00,248.62,248.99,248.57,248.99,2881.0,236.8986,237.2512,236.851,237.2512,2881.0
2019-10-24 12:40:00,248.92,249.13,248.8,249.12,10569.0,237.1845,237.3846,237.0701,237.375,10569.0
2019-10-24 12:50:00,249.12,249.13,248.89,248.9,11303.0,237.375,237.3846,237.1559,237.1654,11303.0
2019-10-24 13:00:00,248.85,248.98,248.46,248.46,5207.0,237.1178,237.2416,236.7461,236.7461,5207.0
2019-10-24 13:10:00,248.44,248.68,248.41,248.52,7581.0,236.7271,236.9558,236.6985,236.8033,7581.0
2019-10-24 13:20:00,248.48,248.76,248.46,248.74,8887.0,236.7652,237.032,236.7461,237.0129,8887.0
2019-10-24 13:30:00,248.75,248.75,248.13,248.21,5851.0,237.0225,237.0225,236.4317,236.5079,5851.0
2019-10-24 13:40:00,248.15,248.17,248.04,248.13,2430.0,236.4508,236.4698,236.3459,236.4317,2430.0
2019-10-24 13:50:00,248.08,248.17,247.89,248.04,6698.0,236.3841,236.4698,236.203,236.3459,6698.0
2019-10-24 14:00:00,248.05,248.27,247.98,248.24,3413.0,236.3555,236.5651,236.2888,236.5365,3413.0
2019-10-24 14:10:00,248.17,248.31,248.1,248.2,3800.0,236.4698,236.6032,236.4031,236.4984,3800.0
2019-10-24 14:20:00,248.26,248.33,248.08,248.08,4200.0,236.5556,236.6223,236.3841,236.3841,4200.0
2019-10-24 14:30:00,248.03,248.15,247.97,248.05,7053.0,236.3364,236.4508,236.2792,236.3555,7053.0
2019-10-24 14:40:00,248.04,248.05,247.63,247.77,7443.0,236.3459,236.3555,235.9553,236.0887,7443.0
2019-10-24 14:50:00,247.79,247.91,247.77,247.88,5912.0,236.1077,236.2221,236.0887,236.1935,5912.0
2019-10-24 15:00:00,247.92,248.22,247.84,247.98,8102.0,236.2316,236.5175,236.1554,236.2888,8102.0
2019-10-24 15:10:00,247.93,248.04,247.88,247.97,16214.0,236.2411,236.3459,236.1935,236.2792,16214.0
2019-10-24 15:20:00,247.94,248.12,247.87,248.08,8162.0,236.2507,236.4222,236.184,236.3841,8162.0
2019-10-24 15:30:00,248.09,248.81,248.08,248.77,30003.0,236.3936,237.0796,236.3841,237.0415,30003.0
2019-10-24 15:40:00,248.72,248.82,248.62,248.81,32382.0,236.9939,237.0892,236.8986,237.0796,32382.0
2019-10-24 15:50:00,248.77,248.87,248.25,248.36,95493.0,237.0415,237.1368,236.546,236.6509,95493.0
2019-10-25 09:30:00,247.95,249.98,247.83,248.12,27195.0,236.2602,238.1945,236.1458,236.4222,27195.0
2019-10-25 09:40:00,248.12,248.91,247.78,248.78,14876.0,236.4222,237.1749,236.0982,237.0511,14876.0
2019-10-25 09:50:00,248.83,248.9,248.14,248.23,8870.0,237.0987,237.1654,236.4412,236.527,8870.0
2019-10-25 10:00:00,248.47,249.18,248.33,249.05,10399.0,236.7557,237.4322,236.6223,237.3083,10399.0
2019-10-25 10:10:00,249.06,249.07,248.27,248.85,10613.0,237.3179,237.3274,236.5651,237.1178,10613.0
2019-10-25 10:20:00,248.85,249.22,248.7,248.95,6793.0,237.1178,237.4703,236.9748,237.213,6793.0
2019-10-25 10:30:00,248.95,249.83,248.71,249.46,27132.0,237.213,238.0516,236.9844,237.699,27132.0
2019-10-25 10:40:00,249.35,250.06,249.31,250.01,29604.0,237.5942,238.2707,237.5561,238.2231,29604.0
2019-10-25 10:50:00,250.04,250.05,249.22,249.29,6016.0,238.2517,238.2612,237.4703,237.537,6016.0
2019-10-25 11:00:00,249.37,249.4,248.71,248.91,7794.0,237.6132,237.6418,236.9844,237.1749,7794.0
2019-10-25 11:10:00,248.77,249.3,248.77,249.0,4560.0,237.0415,237.5465,237.0415,237.2607,4560.0
2019-10-25 11:20:00,248.96,249.52,248.95,249.16,23634.0,237.2226,237.7562,237.213,237.4131,23634.0
2019-10-25 11:30:00,249.15,249.51,248.8,249.33,11392.0,237.4036,237.7466,237.0701,237.5751,11392.0
2019-10-25 11:40:00,249.46,249.61,249.31,249.31,22702.0,237.699,237.8419,237.5561,237.5561,22702.0
2019-10-25 11:50:00,249.37,249.65,249.31,249.5,23445.0,237.6132,237.88,237.5561,237.7371,23445.0
2019-10-25 12:00:00,249.48,249.54,248.67,248.76,5350.0,237.7181,237.7752,236.9462,237.032,5350.0
2019-10-25 12:10:00,248.92,249.16,248.82,248.97,4227.0,237.1845,237.4131,237.0892,237.2321,4227.0
2019-10-25 12:20:00,248.91,249.03,248.85,248.88,8702.0,237.1749,237.2893,237.1178,237.1463,8702.0
2019-10-25 12:30:00,248.92,249.35,248.86,249.24,4434.0,237.1845,237.5942,237.1273,237.4894,4434.0
2019-10-25 12:40:00,249.18,249.38,249.09,249.28,3767.0,237.4322,237.6228,237.3464,237.5275,3767.0
2019-10-25 12:50:00,249.39,249.65,249.3,249.65,14162.0,237.6323,237.88,237.5465,237.88,14162.0
2019-10-25 13:00:00,249.52,249.66,249.27,249.3,4783.0,237.7562,237.8896,237.518,237.5465,4783.0
2019-10-25 13:10:00,249.36,249.39,249.11,249.19,7372.0,237.6037,237.6323,237.3655,237.4417,7372.0
2019-10-25 13:20:00,249.17,249.19,248.92,249.0,2702.0,237.4227,237.4417,237.1845,237.2607,2702.0
2019-10-25 13:30:00,249.03,249.31,249.0,249.21,10685.0,237.2893,237.5561,237.2607,237.4608,10685.0
2019-10-25 13:40:00,249.19,249.48,249.07,249.48,5933.0,237.4417,237.7181,237.3274,237.7181,5933.0
2019-10-25 13:50:00,249.49,249.73,249.44,249.54,4021.0,237.7276,237.9563,237.6799,237.7752,4021.0
2019-10-25 14:00:00,249.5,249.73,249.29,249.29,6433.0,237.7371,237.9563,237.537,237.537,6433.0
2019-10-25 14:10:00,249.37,249.53,249.32,249.43,9604.0,237.6132,237.7657,237.5656,237.6704,9604.0
2019-10-25 14:20:00,249.4,249.64,249.36,249.57,8340.0,237.6418,237.8705,237.6037,237.8038,8340.0
2019-10-25 14:30:00,249.53,249.53,248.98,249.0,3900.0,237.7657,237.7657,237.2416,237.2607,3900.0
2019-10-25 14:40:00,249.05,249.07,248.87,248.99,3826.0,237.3083,237.3274,237.1368,237.2512,3826.0
2019-10-25 14:50:00,249.0,249.18,248.99,249.13,7690.0,237.2607,237.4322,237.2512,237.3846,7690.0
2019-10-25 15:00:00,249.13,249.17,249.03,249.07,9210.0,237.3846,237.4227,237.2893,237.3274,9210.0
2019-10-25 15:10:00,249.08,249.15,248.98,249.13,8243.0,237.3369,237.4036,237.2416,237.3846,8243.0
2019-10-25 15:20:00,249.14,249.32,249.08,249.09,7900.0,237.3941,237.5656,237.3369,237.3464,7900.0
2019-10-25 15:30:00,249.09,249.25,249.07,249.07,7395.0,237.3464,237.4989,237.3274,237.3274,7395.0
2019-10-25 15:40:00,249.1,249.1,248.72,248.76,7989.0,237.356,237.356,236.9939,237.032,7989.0
2019-10-25 15:50:00,248.77,249.67,248.77,249.18,95858.0,237.0415,237.8991,237.0415,237.4322,95858.0
2019-10-28 09:30:00,249.67,250.24,249.01,249.24,24511.0,237.8991,238.4422,237.2702,237.4894,24511.0
2019-10-28 09:40:00,249.28,249.64,248.31,248.34,7243.0,237.5275,237.8705,236.6032,236.6318,7243.0
2019-10-28 09:50:00,248.18,249.22,247.63,249.22,21185.0,236.4793,237.4703,235.9553,237.4703,21185.0
2019-10-28 10:00:00,249.33,249.67,248.85,249.02,14810.0,237.5751,237.8991,237.1178,237.2797,14810.0
2019-10-28 10:10:00,249.12,249.75,249.08,249.08,16923.0,237.375,237.9753,237.3369,237.3369,16923.0
2019-10-28 10:20:00,249.03,249.16,248.51,249.02,14429.0,237.2893,237.4131,236.7938,237.2797,14429.0
2019-10-28 10:30:00,248.95,249.4,248.83,249.4,11569.0,237.213,237.6418,237.0987,237.6418,11569.0
2019-10-28 10:40:00,249.59,249.67,249.18,249.18,14166.0,237.8229,237.8991,237.4322,237.4322,14166.0
2019-10-28 10:50:00,249.18,249.25,248.49,248.58,9400.0,237.4322,237.4989,236.7747,236.8605,9400.0
2019-10-28 11:00:00,248.63,248.9,247.99,248.06,20138.0,236.9081,237.1654,236.2983,236.365,20138.0
2019-10-28 11:10:00,248.05,248.41,247.91,248.19,41520.0,236.3555,236.6985,236.2221,236.4889,41520.0
2019-10-28 11:20:00,248.11,248.13,247.68,247.93,8820.0,236.4126,236.4317,236.0029,236.2411,8820.0
2019-10-28 11:30:00,248.0,248.05,247.48,247.69,14672.0,236.3078,236.3555,235.8123,236.0124,14672.0
2019-10-28 11:40:00,247.73,248.1,247.71,247.85,8521.0,236.0506,236.4031,236.0315,236.1649,8521.0
2019-10-28 11:50:00,247.88,247.89,247.08,247.74,10565.0,236.1935,236.203,235.4312,236.0601,10565.0
2019-10-28 12:00:00,247.8,247.98,247.6,247.69,15532.0,236.1173,236.2888,235.9267,236.0124,15532.0
2019-10-28 12:10:00,247.69,247.72,247.14,247.66,14540.0,236.0124,236.041,235.4884,235.9839,14540.0
2019-10-28 12:20:00,247.68,248.0,247.53,247.99,9425.0,236.0029,236.3078,235.86,236.2983,9425.0
2019-10-28 12:30:00,248.02,248.76,247.93,248.49,21902.0,236.3269,237.032,236.2411,236.7747,21902.0
2019-10-28 12:40:00,248.48,248.82,248.37,248.75,5253.0,236.7652,237.0892,236.6604,237.0225,5253.0
2019-10-28 12:50:00,248.85,248.86,248.26,248.46,6214.0,237.1178,237.1273,236.5556,236.7461,6214.0
2019-10-28 13:00:00,248.48,248.58,247.86,247.86,15489.0,236.7652,236.8605,236.1744,236.1744,15489.0
2019-10-28 13:10:00,247.89,248.2,247.46,248.19,6846.0,236.203,236.4984,235.7933,236.4889,6846.0
2019-10-28 13:20:00,248.28,248.28,247.99,248.07,4064.0,236.5746,236.5746,236.2983,236.3745,4064.0
2019-10-28 13:30:00,248.09,248.5,248.09,248.38,10039.0,236.3936,236.7843,236.3936,236.6699,10039.0
2019-10-28 13:40:00,248.42,248.57,248.21,248.26,6153.0,236.708,236.851,236.5079,236.5556,6153.0
2019-10-28 13:50:00,248.23,248.49,248.12,248.36,20577.0,236.527,236.7747,236.4222,236.6509,20577.0
2019-10-28 14:00:00,248.38,248.38,247.93,247.93,8867.0,236.6699,236.6699,236.2411,236.2411,8867.0
2019-10-28 14:10:00,248.0,248.0,247.32,247.32,27950.0,236.3078,236.3078,235.6599,235.6599,27950.0
2019-10-28 14:20:00,247.28,247.77,246.9,247.76,36381.0,235.6218,236.0887,235.2597,236.0791,36381.0
2019-10-28 14:30:00,247.75,248.64,247.75,248.62,12400.0,236.0696,236.9177,236.0696,236.8986,12400.0
2019-10-28 14:40:00,248.62,248.69,248.33,248.43,41186.0,236.8986,236.9653,236.6223,236.7176,41186.0
2019-10-28 14:50:00,248.42,248.98,248.23,248.69,27403.0,236.708,237.2416,236.527,236.9653,27403.0
2019-10-28 15:00:00,248.78,248.92,248.37,248.46,17741.0,237.0511,237.1845,236.6604,236.7461,17741.0
2019-10-28 15:10:00,248.5,248.98,248.5,248.65,17960.0,236.7843,237.2416,236.7843,236.9272,17960.0
2019-10-28 15:20:00,248.64,249.0,248.6,248.77,18805.0,236.9177,237.2607,236.8795,237.0415,18805.0
2019-10-28 15:30:00,248.77,248.89,248.66,248.71,36752.0,237.0415,237.1559,236.9367,236.9844,36752.0
2019-10-28 15:40:00,248.69,249.0,248.57,248.94,35256.0,236.9653,237.2607,236.851,237.2035,35256.0
2019-10-28 15:50:00,248.98,249.2,248.45,248.54,109327.0,237.2416,237.4513,236.7366,236.8224,109327.0
2019-10-29 09:30:00,254.6,255.0,252.1,253.46,49745.0,242.5967,242.9778,240.2145,241.5104,49745.0
2019-10-29 09:40:00,253.51,255.67,253.07,254.87,47469.0,241.5581,243.6162,241.1388,242.8539,47469.0
2019-10-29 09:50:00,255.32,255.97,252.97,254.99,24283.0,243.2827,243.9021,241.0435,242.9683,24283.0
2019-10-29 10:00:00,254.5,257.52,254.23,257.52,70271.0,242.5014,245.379,242.2441,245.379,70271.0
2019-10-29 10:10:00,257.31,257.55,256.03,256.91,28909.0,245.1789,245.4076,243.9593,244.7978,28909.0
2019-10-29 10:20:00,256.85,256.88,255.63,256.21,30237.0,244.7406,244.7692,243.5781,244.1308,30237.0
2019-10-29 10:30:00,256.21,256.97,255.93,256.97,34278.0,244.1308,244.8549,243.864,244.8549,34278.0
2019-10-29 10:40:00,256.97,257.13,256.02,257.06,24266.0,244.8549,245.0074,243.9497,244.9407,24266.0
2019-10-29 10:50:00,257.05,258.25,256.45,256.88,30708.0,244.9312,246.0746,244.3595,244.7692,30708.0
2019-10-29 11:00:00,257.25,258.04,256.85,257.56,14611.0,245.1217,245.8745,244.7406,245.4171,14611.0
2019-10-29 11:10:00,257.26,257.91,256.19,257.25,19731.0,245.1313,245.7506,244.1117,245.1217,19731.0
2019-10-29 11:20:00,257.27,257.45,256.76,257.39,15542.0,245.1408,245.3123,244.6548,245.2551,15542.0
2019-10-29 11:30:00,257.48,257.6,256.97,257.56,24778.0,245.3409,245.4552,244.8549,245.4171,24778.0
2019-10-29 11:40:00,257.49,257.67,256.7,257.07,15546.0,245.3504,245.5219,244.5977,244.9502,15546.0
2019-10-29 11:50:00,256.95,257.07,255.95,256.29,11291.0,244.8359,244.9502,243.883,244.207,11291.0
2019-10-29 12:00:00,256.06,256.36,255.68,255.68,9467.0,243.9878,244.2737,243.6258,243.6258,9467.0
2019-10-29 12:10:00,255.89,256.55,255.57,256.17,5800.0,243.8259,244.4547,243.5209,244.0927,5800.0
2019-10-29 12:20:00,256.1,256.68,255.9,256.02,12315.0,244.026,244.5786,243.8354,243.9497,12315.0
2019-10-29 12:30:00,255.83,256.12,255.76,255.92,10801.0,243.7687,244.045,243.702,243.8544,10801.0
2019-10-29 12:40:00,255.91,255.97,255.54,255.66,8791.0,243.8449,243.9021,243.4924,243.6067,8791.0
2019-10-29 12:50:00,255.61,255.73,255.23,255.7,9696.0,243.5591,243.6734,243.197,243.6448,9696.0
2019-10-29 13:00:00,255.73,255.98,255.71,255.9,7943.0,243.6734,243.9116,243.6543,243.8354,7943.0
2019-10-29 13:10:00,255.93,255.97,255.62,255.88,8717.0,243.864,243.9021,243.5686,243.8163,8717.0
2019-10-29 13:20:00,255.97,255.97,255.43,255.6,5184.0,243.9021,243.9021,243.3875,243.5495,5184.0
2019-10-29 13:30:00,255.54,255.65,255.0,255.13,12266.0,243.4924,243.5972,242.9778,243.1017,12266.0
2019-10-29 13:40:00,255.15,255.45,255.03,255.26,9597.0,243.1207,243.4066,243.0064,243.2256,9597.0
2019-10-29 13:50:00,255.15,255.39,255.07,255.07,11236.0,243.1207,243.3494,243.0445,243.0445,11236.0
2019-10-29 14:00:00,255.0,255.0,254.57,254.82,6239.0,242.9778,242.9778,242.5681,242.8063,6239.0
2019-10-29 14:10:00,254.84,255.07,254.63,255.0,12693.0,242.8254,243.0445,242.6253,242.9778,12693.0
2019-10-29 14:20:00,254.94,255.25,254.94,255.17,12030.0,242.9206,243.216,242.9206,243.1398,12030.0
2019-10-29 14:30:00,255.18,255.49,255.18,255.32,15134.0,243.1493,243.4447,243.1493,243.2827,15134.0
2019-10-29 14:40:00,255.32,255.54,254.91,255.46,14778.0,243.2827,243.4924,242.8921,243.4161,14778.0
2019-10-29 14:50:00,255.45,255.56,255.29,255.4,17094.0,243.4066,243.5114,243.2541,243.359,17094.0
2019-10-29 15:00:00,255.39,255.45,254.86,255.23,15808.0,243.3494,243.4066,242.8444,243.197,15808.0
2019-10-29 15:10:00,255.24,255.53,255.16,255.36,17472.0,243.2065,243.4828,243.1303,243.3208,17472.0
2019-10-29 15:20:00,255.38,255.48,255.05,255.09,14112.0,243.3399,243.4352,243.0255,243.0636,14112.0
2019-10-29 15:30:00,255.06,255.52,254.91,255.45,23079.0,243.035,243.4733,242.8921,243.4066,23079.0
2019-10-29 15:40:00,255.49,255.96,255.29,255.83,41398.0,243.4447,243.8926,243.2541,243.7687,41398.0
2019-10-29 15:50:00,255.79,256.56,255.66,256.24,80101.0,243.7306,244.4643,243.6067,244.1594,80101.0
2019-10-30 09:30:00,256.31,257.01,253.54,254.12,34661.0,244.2261,244.8931,241.5866,242.1393,34661.0
2019-10-30 09:40:00,254.7,256.7,254.54,256.53,19409.0,242.692,244.5977,242.5395,244.4357,19409.0
2019-10-30 09:50:00,256.49,256.49,254.97,255.77,27040.0,244.3976,244.3976,242.9492,243.7115,27040.0
2019-10-30 10:00:00,256.04,257.29,255.87,256.42,40474.0,243.9688,245.1598,243.8068,244.3309,40474.0
2019-10-30 10:10:00,256.44,256.61,255.68,256.02,10273.0,244.3499,244.5119,243.6258,243.9497,10273.0
2019-10-30 10:20:00,256.02,256.28,255.41,255.41,7217.0,243.9497,244.1975,243.3685,243.3685,7217.0
2019-10-30 10:30:00,255.15,255.3,254.68,254.78,7680.0,243.1207,243.2637,242.6729,242.7682,7680.0
2019-10-30 10:40:00,254.89,254.89,254.21,254.44,7401.0,242.873,242.873,242.2251,242.4442,7401.0
2019-10-30 10:50:00,254.5,254.85,254.28,254.72,10747.0,242.5014,242.8349,242.2918,242.711,10747.0
2019-10-30 11:00:00,254.75,255.09,254.45,254.69,11815.0,242.7396,243.0636,242.4537,242.6824,11815.0
2019-10-30 11:10:00,254.85,254.99,254.37,254.4,22170.0,242.8349,242.9683,242.3775,242.4061,22170.0
2019-10-30 11:20:00,254.37,254.56,253.95,254.43,26490.0,242.3775,242.5586,241.9773,242.4347,26490.0
2019-10-30 11:30:00,254.43,254.58,254.14,254.57,22625.0,242.4347,242.5776,242.1584,242.5681,22625.0
2019-10-30 11:40:00,254.57,254.57,253.98,254.33,11185.0,242.5681,242.5681,242.0059,242.3394,11185.0
2019-10-30 11:50:00,254.43,254.54,254.19,254.54,12430.0,242.4347,242.5395,242.206,242.5395,12430.0
2019-10-30 12:00:00,254.52,254.55,253.41,253.49,15147.0,242.5204,242.549,241.4628,241.539,15147.0
2019-10-30 12:10:00,253.49,253.89,253.4,253.76,14803.0,241.539,241.9201,241.4532,241.7963,14803.0
2019-10-30 12:20:00,253.71,253.81,253.15,253.15,11290.0,241.7486,241.8439,241.215,241.215,11290.0
2019-10-30 12:30:00,253.23,253.59,253.07,253.36,11176.0,241.2913,241.6343,241.1388,241.4151,11176.0
2019-10-30 12:40:00,253.35,253.4,252.89,253.04,11764.0,241.4056,241.4532,240.9673,241.1102,11764.0
2019-10-30 12:50:00,253.11,253.15,252.15,252.22,12741.0,241.1769,241.215,240.2622,240.3289,12741.0
2019-10-30 13:00:00,252.27,252.44,251.92,252.27,18584.0,240.3765,240.5385,240.043,240.3765,18584.0
2019-10-30 13:10:00,252.35,253.3,252.31,252.69,16201.0,240.4527,241.358,240.4146,240.7767,16201.0
2019-10-30 13:20:00,252.88,253.03,252.57,252.61,12767.0,240.9578,241.1007,240.6624,240.7005,12767.0
2019-10-30 13:30:00,252.63,253.69,252.63,253.69,11048.0,240.7195,241.7296,240.7195,241.7296,11048.0
2019-10-30 13:40:00,253.65,253.69,252.93,252.97,9886.0,241.6915,241.7296,241.0054,241.0435,9886.0
2019-10-30 13:50:00,252.86,252.92,252.24,252.25,8526.0,240.9387,240.9959,240.3479,240.3575,8526.0
2019-10-30 14:00:00,252.25,252.25,251.0,251.32,13587.0,240.3575,240.3575,239.1664,239.4713,13587.0
2019-10-30 14:10:00,251.5,252.58,251.5,252.17,14863.0,239.6428,240.6719,239.6428,240.2812,14863.0
2019-10-30 14:20:00,252.16,252.57,252.04,252.16,11840.0,240.2717,240.6624,240.1574,240.2717,11840.0
2019-10-30 14:30:00,252.22,252.4,251.74,251.87,30392.0,240.3289,240.5004,239.8715,239.9954,30392.0
2019-10-30 14:40:00,251.88,252.35,251.86,252.29,15038.0,240.0049,240.4527,239.9859,240.3956,15038.0
2019-10-30 14:50:00,252.3,252.99,252.3,252.71,17993.0,240.4051,241.0626,240.4051,240.7958,17993.0
2019-10-30 15:00:00,252.72,253.04,252.5,253.04,15550.0,240.8053,241.1102,240.5957,241.1102,15550.0
2019-10-30 15:10:00,253.03,253.18,252.68,252.7,15408.0,241.1007,241.2436,240.7672,240.7862,15408.0
2019-10-30 15:20:00,252.82,254.16,252.82,254.16,18664.0,240.9006,242.1774,240.9006,242.1774,18664.0
2019-10-30 15:30:00,254.15,254.26,253.87,254.23,26899.0,242.1679,242.2727,241.9011,242.2441,26899.0
2019-10-30 15:40:00,254.25,255.09,254.25,254.41,36827.0,242.2632,243.0636,242.2632,242.4156,36827.0
2019-10-30 15:50:00,254.44,254.93,254.36,254.67,90688.0,242.4442,242.9111,242.368,242.6634,90688.0
2019-10-31 09:30:00,254.56,256.99,254.56,256.18,30176.0,242.5586,244.874,242.5586,244.1022,30176.0
2019-10-31 09:40:00,256.38,257.4,255.92,257.39,24763.0,244.2928,245.2647,243.8544,245.2551,24763.0
2019-10-31 09:50:00,257.64,259.18,257.64,258.88,13754.0,245.4933,246.9607,245.4933,246.6749,13754.0
2019-10-31 10:00:00,258.6,258.63,257.89,258.45,24031.0,246.4081,246.4367,245.7316,246.2652,24031.0
2019-10-31 10:10:00,258.45,258.57,257.79,258.18,15375.0,246.2652,246.3795,245.6363,246.0079,15375.0
2019-10-31 10:20:00,258.2,258.35,257.86,258.03,11757.0,246.0269,246.1699,245.703,245.865,11757.0
2019-10-31 10:30:00,258.03,258.03,256.99,257.11,8138.0,245.865,245.865,244.874,244.9883,8138.0
2019-10-31 10:40:00,257.04,257.74,257.0,257.48,11793.0,244.9216,245.5886,244.8835,245.3409,11793.0
2019-10-31 10:50:00,257.68,257.68,257.0,257.27,9412.0,245.5315,245.5315,244.8835,245.1408,9412.0
2019-10-31 11:00:00,257.35,258.03,257.2,258.03,10703.0,245.217,245.865,245.0741,245.865,10703.0
2019-10-31 11:10:00,258.23,259.1,258.16,258.43,36009.0,246.0555,246.8845,245.9888,246.2461,36009.0
2019-10-31 11:20:00,258.55,259.08,258.55,259.01,7827.0,246.3604,246.8655,246.3604,246.7988,7827.0
2019-10-31 11:30:00,258.94,258.96,258.02,258.49,14128.0,246.7321,246.7511,245.8554,246.3033,14128.0
2019-10-31 11:40:00,258.43,258.44,257.75,257.86,7521.0,246.2461,246.2556,245.5982,245.703,7521.0
2019-10-31 11:50:00,257.91,258.15,257.66,257.67,15392.0,245.7506,245.9793,245.5124,245.5219,15392.0
2019-10-31 12:00:00,257.62,257.65,257.08,257.43,3900.0,245.4743,245.5029,244.9597,245.2932,3900.0
2019-10-31 12:10:00,257.5,257.79,257.4,257.44,8531.0,245.3599,245.6363,245.2647,245.3028,8531.0
2019-10-31 12:20:00,257.45,257.52,257.1,257.15,16707.0,245.3123,245.379,244.9788,245.0264,16707.0
2019-10-31 12:30:00,257.11,257.36,256.99,257.34,14073.0,244.9883,245.2265,244.874,245.2075,14073.0
2019-10-31 12:40:00,257.3,257.75,257.3,257.73,5851.0,245.1694,245.5982,245.1694,245.5791,5851.0
2019-10-31 12:50:00,257.74,257.78,257.46,257.56,13642.0,245.5886,245.6267,245.3218,245.4171,13642.0
2019-10-31 13:00:00,257.56,257.75,257.31,257.74,7566.0,245.4171,245.5982,245.1789,245.5886,7566.0
2019-10-31 13:10:00,257.75,257.75,257.36,257.36,18079.0,245.5982,245.5982,245.2265,245.2265,18079.0
2019-10-31 13:20:00,257.34,257.56,257.13,257.52,22065.0,245.2075,245.4171,245.0074,245.379,22065.0
2019-10-31 13:30:00,257.49,257.76,257.43,257.52,12743.0,245.3504,245.6077,245.2932,245.379,12743.0
2019-10-31 13:40:00,257.56,257.78,257.53,257.63,7293.0,245.4171,245.6267,245.3885,245.4838,7293.0
2019-10-31 13:50:00,257.62,257.62,257.02,257.33,51840.0,245.4743,245.4743,244.9026,245.198,51840.0
2019-10-31 14:00:00,257.41,257.41,256.89,257.04,5502.0,245.2742,245.2742,244.7787,244.9216,5502.0
2019-10-31 14:10:00,257.08,257.22,256.66,256.67,7662.0,244.9597,245.0931,244.5596,244.5691,7662.0
2019-10-31 14:20:00,256.63,257.13,256.61,256.94,4986.0,244.531,245.0074,244.5119,244.8264,4986.0
2019-10-31 14:30:00,256.99,257.14,256.94,256.98,8655.0,244.874,245.0169,244.8264,244.8645,8655.0
2019-10-31 14:40:00,256.98,256.98,256.48,256.63,9602.0,244.8645,244.8645,244.388,244.531,9602.0
2019-10-31 14:50:00,256.61,256.81,256.49,256.78,7752.0,244.5119,244.7025,244.3976,244.6739,7752.0
2019-10-31 15:00:00,256.78,257.17,256.74,256.85,9755.0,244.6739,245.0455,244.6358,244.7406,9755.0
2019-10-31 15:10:00,256.9,257.37,256.86,257.37,8878.0,244.7882,245.2361,244.7501,245.2361,8878.0
2019-10-31 15:20:00,257.38,257.45,257.03,257.03,12391.0,245.2456,245.3123,244.9121,244.9121,12391.0
2019-10-31 15:30:00,257.03,257.86,257.03,257.49,16497.0,244.9121,245.703,244.9121,245.3504,16497.0
2019-10-31 15:40:00,257.56,257.65,257.2,257.26,22580.0,245.4171,245.5029,245.0741,245.1313,22580.0
2019-10-31 15:50:00,257.25,258.17,257.09,257.93,84022.0,245.1217,245.9984,244.9693,245.7697,84022.0
2019-11-01 09:30:00,260.01,260.92,259.32,260.15,26724.0,247.7516,248.6187,247.0941,247.885,26724.0
2019-11-01 09:40:00,260.41,261.38,260.37,260.49,24226.0,248.1328,249.057,248.0946,248.209,24226.0
2019-11-01 09:50:00,260.42,260.83,259.4,259.4,9537.0,248.1423,248.533,247.1704,247.1704,9537.0
2019-11-01 10:00:00,259.4,260.02,258.82,259.62,16563.0,247.1704,247.7611,246.6177,247.38,16563.0
2019-11-01 10:10:00,259.72,259.87,259.14,259.33,6481.0,247.4753,247.6182,246.9226,247.1037,6481.0
2019-11-01 10:20:00,259.28,259.59,258.86,259.12,20637.0,247.056,247.3514,246.6558,246.9036,20637.0
2019-11-01 10:30:00,258.98,259.21,258.84,259.12,13170.0,246.7702,246.9893,246.6368,246.9036,13170.0
2019-11-01 10:40:00,259.14,259.35,258.37,258.41,6249.0,246.9226,247.1227,246.1889,246.227,6249.0
2019-11-01 10:50:00,258.52,259.27,258.45,259.27,4146.0,246.3319,247.0465,246.2652,247.0465,4146.0
2019-11-01 11:00:00,259.21,259.31,258.41,258.59,9424.0,246.9893,247.0846,246.227,246.3986,9424.0
2019-11-01 11:10:00,258.59,258.99,258.53,258.63,7049.0,246.3986,246.7797,246.3414,246.4367,7049.0
2019-11-01 11:20:00,258.66,258.83,258.61,258.76,5983.0,246.4653,246.6272,246.4176,246.5605,5983.0
2019-11-01 11:30:00,258.82,258.83,258.14,258.55,11681.0,246.6177,246.6272,245.9698,246.3604,11681.0
2019-11-01 11:40:00,258.51,259.13,258.51,259.02,6933.0,246.3223,246.9131,246.3223,246.8083,6933.0
2019-11-01 11:50:00,259.17,259.22,258.94,259.11,6080.0,246.9512,246.9989,246.7321,246.894,6080.0
2019-11-01 12:00:00,259.07,259.13,258.62,258.68,6066.0,246.8559,246.9131,246.4271,246.4843,6066.0
2019-11-01 12:10:00,258.69,258.92,258.51,258.76,6888.0,246.4938,246.713,246.3223,246.5605,6888.0
2019-11-01 12:20:00,258.73,259.06,258.72,259.05,4984.0,246.532,246.8464,246.5224,246.8369,4984.0
2019-11-01 12:30:00,259.13,259.94,259.12,259.94,6065.0,246.9131,247.6849,246.9036,247.6849,6065.0
2019-11-01 12:40:00,259.89,260.06,259.73,259.73,5160.0,247.6373,247.7993,247.4848,247.4848,5160.0
2019-11-01 12:50:00,259.83,260.07,259.65,259.66,4598.0,247.5801,247.8088,247.4086,247.4181,4598.0
2019-11-01 13:00:00,259.51,259.74,259.46,259.5,9083.0,247.2752,247.4943,247.2275,247.2657,9083.0
2019-11-01 13:10:00,259.47,259.69,259.34,259.43,5569.0,247.2371,247.4467,247.1132,247.199,5569.0
2019-11-01 13:20:00,259.44,259.51,259.36,259.37,7623.0,247.2085,247.2752,247.1323,247.1418,7623.0
2019-11-01 13:30:00,259.31,259.5,259.29,259.43,8254.0,247.0846,247.2657,247.0656,247.199,8254.0
2019-11-01 13:40:00,259.42,260.05,259.42,260.05,10103.0,247.1894,247.7897,247.1894,247.7897,10103.0
2019-11-01 13:50:00,260.06,260.08,259.78,259.79,5320.0,247.7993,247.8183,247.5325,247.542,5320.0
2019-11-01 14:00:00,259.8,259.93,259.56,259.79,5833.0,247.5515,247.6754,247.3228,247.542,5833.0
2019-11-01 14:10:00,259.93,260.01,259.4,259.43,5508.0,247.6754,247.7516,247.1704,247.199,5508.0
2019-11-01 14:20:00,259.49,259.53,259.3,259.49,10090.0,247.2561,247.2942,247.0751,247.2561,10090.0
2019-11-01 14:30:00,259.48,259.49,258.93,259.1,9902.0,247.2466,247.2561,246.7225,246.8845,9902.0
2019-11-01 14:40:00,259.12,259.31,258.98,259.03,5627.0,246.9036,247.0846,246.7702,246.8178,5627.0
2019-11-01 14:50:00,259.0,259.07,258.83,258.89,8479.0,246.7892,246.8559,246.6272,246.6844,8479.0
2019-11-01 15:00:00,258.83,258.83,258.44,258.45,7025.0,246.6272,246.6272,246.2556,246.2652,7025.0
2019-11-01 15:10:00,258.47,258.48,258.01,258.08,12380.0,246.2842,246.2937,245.8459,245.9126,12380.0
2019-11-01 15:20:00,258.05,258.2,257.87,258.13,16185.0,245.884,246.0269,245.7125,245.9602,16185.0
2019-11-01 15:30:00,258.17,258.75,258.17,258.68,16119.0,245.9984,246.551,245.9984,246.4843,16119.0
2019-11-01 15:40:00,258.7,258.79,258.28,258.34,22252.0,246.5034,246.5891,246.1032,246.1603,22252.0
2019-11-01 15:50:00,258.3,258.77,257.87,258.76,84114.0,246.1222,246.5701,245.7125,246.5605,84114.0
2019-11-04 09:30:00,260.23,260.55,258.81,259.01,20509.0,247.9612,248.2662,246.6082,246.7988,20509.0
2019-11-04 09:40:00,258.94,259.15,258.45,258.79,7472.0,246.7321,246.9322,246.2652,246.5891,7472.0
2019-11-04 09:50:00,258.8,259.88,258.66,259.37,13353.0,246.5987,247.6277,246.4653,247.1418,13353.0
2019-11-04 10:00:00,259.01,260.11,259.01,260.0,15535.0,246.7988,247.8469,246.7988,247.7421,15535.0
2019-11-04 10:10:00,259.99,260.21,259.57,260.07,14304.0,247.7326,247.9422,247.3324,247.8088,14304.0
2019-11-04 10:20:00,260.13,260.13,259.52,259.78,5339.0,247.866,247.866,247.2847,247.5325,5339.0
2019-11-04 10:30:00,259.84,259.84,259.37,259.44,7998.0,247.5896,247.5896,247.1418,247.2085,7998.0
2019-11-04 10:40:00,259.36,259.4,258.92,259.03,5039.0,247.1323,247.1704,246.713,246.8178,5039.0
2019-11-04 10:50:00,258.99,259.04,258.63,258.72,9534.0,246.7797,246.8273,246.4367,246.5224,9534.0
2019-11-04 11:00:00,258.66,259.14,258.39,259.14,32500.0,246.4653,246.9226,246.208,246.9226,32500.0
2019-11-04 11:10:00,259.42,259.6,259.25,259.38,8489.0,247.1894,247.3609,247.0274,247.1513,8489.0
2019-11-04 11:20:00,259.44,259.57,259.21,259.22,19582.0,247.2085,247.3324,246.9893,246.9989,19582.0
2019-11-04 11:30:00,259.23,259.4,258.98,259.19,9442.0,247.0084,247.1704,246.7702,246.9703,9442.0
2019-11-04 11:40:00,259.28,259.41,259.14,259.14,4380.0,247.056,247.1799,246.9226,246.9226,4380.0
2019-11-04 11:50:00,259.24,259.33,258.93,259.11,7191.0,247.0179,247.1037,246.7225,246.894,7191.0
2019-11-04 12:00:00,259.07,259.07,258.64,258.89,9254.0,246.8559,246.8559,246.4462,246.6844,9254.0
2019-11-04 12:10:00,258.84,259.21,258.83,259.12,7605.0,246.6368,246.9893,246.6272,246.9036,7605.0
2019-11-04 12:20:00,259.16,259.19,258.91,259.19,7121.0,246.9417,246.9703,246.7035,246.9703,7121.0
2019-11-04 12:30:00,259.15,259.43,259.15,259.36,8777.0,246.9322,247.199,246.9322,247.1323,8777.0
2019-11-04 12:40:00,259.38,259.48,259.18,259.19,5832.0,247.1513,247.2466,246.9607,246.9703,5832.0
2019-11-04 12:50:00,259.19,259.53,259.14,259.37,4151.0,246.9703,247.2942,246.9226,247.1418,4151.0
2019-11-04 13:00:00,259.38,259.43,259.07,259.26,13105.0,247.1513,247.199,246.8559,247.037,13105.0
2019-11-04 13:10:00,259.24,259.31,258.93,259.23,13599.0,247.0179,247.0846,246.7225,247.0084,13599.0
2019-11-04 13:20:00,259.24,259.26,258.85,259.02,22876.0,247.0179,247.037,246.6463,246.8083,22876.0
2019-11-04 13:30:00,258.95,258.96,258.5,258.77,5182.0,246.7416,246.7511,246.3128,246.5701,5182.0
2019-11-04 13:40:00,258.77,259.02,258.76,258.81,7982.0,246.5701,246.8083,246.5605,246.6082,7982.0
2019-11-04 13:50:00,258.89,259.0,258.46,258.5,6421.0,246.6844,246.7892,246.2747,246.3128,6421.0
2019-11-04 14:00:00,258.42,258.42,257.71,257.8,6769.0,246.2366,246.2366,245.56,245.6458,6769.0
2019-11-04 14:10:00,257.7,257.76,257.2,257.22,11047.0,245.5505,245.6077,245.0741,245.0931,11047.0
2019-11-04 14:20:00,257.19,257.22,256.92,257.09,13625.0,245.0646,245.0931,244.8073,244.9693,13625.0
2019-11-04 14:30:00,257.12,257.79,256.78,257.79,220393.0,244.9979,245.6363,244.6739,245.6363,220393.0
2019-11-04 14:40:00,257.71,257.74,256.89,256.89,26019.0,245.56,245.5886,244.7787,244.7787,26019.0
2019-11-04 14:50:00,256.97,257.07,256.33,256.42,13261.0,244.8549,244.9502,244.2451,244.3309,13261.0
2019-11-04 15:00:00,256.42,256.42,255.76,255.84,15391.0,244.3309,244.3309,243.702,243.7782,15391.0
2019-11-04 15:10:00,255.76,255.79,255.33,255.61,11602.0,243.702,243.7306,243.2923,243.5591,11602.0
2019-11-04 15:20:00,255.67,255.95,255.66,255.78,13987.0,243.6162,243.883,243.6067,243.721,13987.0
2019-11-04 15:30:00,255.74,255.83,255.49,255.55,20216.0,243.6829,243.7687,243.4447,243.5019,20216.0
2019-11-04 15:40:00,255.53,255.79,255.45,255.69,25506.0,243.4828,243.7306,243.4066,243.6353,25506.0
2019-11-04 15:50:00,255.7,256.41,255.7,256.28,71626.0,243.6448,244.3213,243.6448,244.1975,71626.0
2019-11-05 09:30:00,255.96,256.58,253.0,253.33,37329.0,243.8926,244.4833,241.0721,241.3865,37329.0
2019-11-05 09:40:00,253.8,254.13,251.79,251.79,7762.0,241.8344,242.1488,239.9192,239.9192,7762.0
2019-11-05 09:50:00,251.68,251.79,250.83,250.89,22307.0,239.8143,239.9192,239.0044,239.0616,22307.0
2019-11-05 10:00:00,251.1,252.2,251.02,251.71,18702.0,239.2617,240.3098,239.1855,239.8429,18702.0
2019-11-05 10:10:00,251.71,251.71,249.56,249.8,21006.0,239.8429,239.8429,237.7943,238.023,21006.0
2019-11-05 10:20:00,249.75,250.41,249.67,250.32,22155.0,237.9753,238.6042,237.8991,238.5185,22155.0
2019-11-05 10:30:00,250.28,251.12,250.27,251.05,16106.0,238.4803,239.2807,238.4708,239.214,16106.0
2019-11-05 10:40:00,251.07,251.28,249.69,249.7,15742.0,239.2331,239.4332,237.9182,237.9277,15742.0
2019-11-05 10:50:00,249.59,250.23,249.4,250.09,44241.0,237.8229,238.4327,237.6418,238.2993,44241.0
2019-11-05 11:00:00,250.16,250.18,249.08,249.66,10754.0,238.366,238.3851,237.3369,237.8896,10754.0
2019-11-05 11:10:00,249.75,249.97,249.47,249.84,7565.0,237.9753,238.185,237.7085,238.0611,7565.0
2019-11-05 11:20:00,249.76,250.34,249.58,250.34,14506.0,237.9849,238.5375,237.8133,238.5375,14506.0
2019-11-05 11:30:00,250.31,251.3,250.31,251.24,6322.0,238.5089,239.4523,238.5089,239.3951,6322.0
2019-11-05 11:40:00,251.3,251.35,250.93,250.93,7577.0,239.4523,239.4999,239.0997,239.0997,7577.0
2019-11-05 11:50:00,250.78,251.3,250.77,251.17,4873.0,238.9568,239.4523,238.9472,239.3284,4873.0
2019-11-05 12:00:00,251.22,251.39,250.98,251.04,5856.0,239.376,239.538,239.1473,239.2045,5856.0
2019-11-05 12:10:00,251.06,251.08,250.2,250.25,8972.0,239.2236,239.2426,238.4041,238.4518,8972.0
2019-11-05 12:20:00,250.25,250.27,249.73,249.95,7961.0,238.4518,238.4708,237.9563,238.1659,7961.0
2019-11-05 12:30:00,250.02,250.63,249.85,250.63,5032.0,238.2326,238.8138,238.0706,238.8138,5032.0
2019-11-05 12:40:00,250.48,251.09,250.44,250.53,15911.0,238.6709,239.2522,238.6328,238.7186,15911.0
2019-11-05 12:50:00,250.53,250.88,250.47,250.81,9314.0,238.7186,239.0521,238.6614,238.9854,9314.0
2019-11-05 13:00:00,250.76,251.19,250.72,251.12,6105.0,238.9377,239.3474,238.8996,239.2807,6105.0
2019-11-05 13:10:00,251.04,251.47,250.97,251.42,10806.0,239.2045,239.6142,239.1378,239.5666,10806.0
2019-11-05 13:20:00,251.41,251.43,250.94,250.99,15735.0,239.5571,239.5761,239.1092,239.1569,15735.0
2019-11-05 13:30:00,250.98,251.03,250.18,250.25,8516.0,239.1473,239.195,238.3851,238.4518,8516.0
2019-11-05 13:40:00,250.28,250.53,250.25,250.53,5581.0,238.4803,238.7186,238.4518,238.7186,5581.0
2019-11-05 13:50:00,250.65,250.78,250.5,250.5,13298.0,238.8329,238.9568,238.69,238.69,13298.0
2019-11-05 14:00:00,250.57,251.19,250.53,251.19,14836.0,238.7567,239.3474,238.7186,239.3474,14836.0
2019-11-05 14:10:00,251.21,251.63,251.21,251.47,4479.0,239.3665,239.7667,239.3665,239.6142,4479.0
2019-11-05 14:20:00,251.45,251.45,250.94,251.05,7899.0,239.5952,239.5952,239.1092,239.214,7899.0
2019-11-05 14:30:00,251.05,251.05,250.84,251.0,7111.0,239.214,239.214,239.0139,239.1664,7111.0
2019-11-05 14:40:00,250.97,251.0,250.68,250.82,6014.0,239.1378,239.1664,238.8615,238.9949,6014.0
2019-11-05 14:50:00,250.88,251.07,250.85,250.89,15318.0,239.0521,239.2331,239.0235,239.0616,15318.0
2019-11-05 15:00:00,250.91,251.14,250.84,250.94,8795.0,239.0806,239.2998,239.0139,239.1092,8795.0
2019-11-05 15:10:00,250.94,250.94,250.56,250.68,10573.0,239.1092,239.1092,238.7471,238.8615,10573.0
2019-11-05 15:20:00,250.67,250.76,250.48,250.5,10400.0,238.852,238.9377,238.6709,238.69,10400.0
2019-11-05 15:30:00,250.46,251.2,250.37,251.18,16455.0,238.6519,239.357,238.5661,239.3379,16455.0
2019-11-05 15:40:00,251.19,251.25,250.88,250.98,22620.0,239.3474,239.4046,239.0521,239.1473,22620.0
2019-11-05 15:50:00,250.98,251.26,250.78,251.19,75552.0,239.1473,239.4141,238.9568,239.3474,75552.0
2019-11-06 09:30:00,251.09,252.81,250.43,251.31,21729.0,239.2522,240.8911,238.6233,239.4618,21729.0
2019-11-06 09:40:00,251.29,251.69,250.75,251.35,13974.0,239.4427,239.8239,238.9282,239.4999,13974.0
2019-11-06 09:50:00,251.23,251.68,250.75,251.68,20914.0,239.3856,239.8143,238.9282,239.8143,20914.0
2019-11-06 10:00:00,251.76,251.93,251.08,251.23,49622.0,239.8906,240.0526,239.2426,239.3856,49622.0
2019-11-06 10:10:00,251.28,252.36,251.09,252.36,43065.0,239.4332,240.4623,239.2522,240.4623,43065.0
2019-11-06 10:20:00,252.4,252.41,251.91,252.15,10953.0,240.5004,240.5099,240.0335,240.2622,10953.0
2019-11-06 10:30:00,252.07,252.4,251.65,252.25,11455.0,240.186,240.5004,239.7858,240.3575,11455.0
2019-11-06 10:40:00,252.19,252.45,251.71,252.45,8405.0,240.3003,240.548,239.8429,240.548,8405.0
2019-11-06 10:50:00,252.45,252.76,252.19,252.31,74955.0,240.548,240.8434,240.3003,240.4146,74955.0
2019-11-06 11:00:00,252.31,253.07,252.31,252.57,11025.0,240.4146,241.1388,240.4146,240.6624,11025.0
2019-11-06 11:10:00,252.54,252.62,252.2,252.6,7909.0,240.6338,240.71,240.3098,240.691,7909.0
2019-11-06 11:20:00,252.54,253.04,252.44,252.84,13177.0,240.6338,241.1102,240.5385,240.9196,13177.0
2019-11-06 11:30:00,252.85,253.67,252.85,253.5,11400.0,240.9292,241.7105,240.9292,241.5485,11400.0
2019-11-06 11:40:00,253.67,254.15,252.93,253.34,9937.0,241.7105,242.1679,241.0054,241.3961,9937.0
2019-11-06 11:50:00,253.18,253.8,253.06,253.71,11165.0,241.2436,241.8344,241.1293,241.7486,11165.0
2019-11-06 12:00:00,253.67,253.81,253.19,253.55,10178.0,241.7105,241.8439,241.2531,241.5962,10178.0
2019-11-06 12:10:00,253.55,253.79,253.48,253.63,5900.0,241.5962,241.8249,241.5295,241.6724,5900.0
2019-11-06 12:20:00,253.85,253.95,253.59,253.59,30140.0,241.882,241.9773,241.6343,241.6343,30140.0
2019-11-06 12:30:00,253.52,253.91,253.37,253.84,6231.0,241.5676,241.9392,241.4247,241.8725,6231.0
2019-11-06 12:40:00,253.92,253.92,253.4,253.66,3704.0,241.9487,241.9487,241.4532,241.701,3704.0
2019-11-06 12:50:00,253.66,253.68,253.35,253.5,8316.0,241.701,241.72,241.4056,241.5485,8316.0
2019-11-06 13:00:00,253.62,253.75,253.16,253.17,42562.0,241.6629,241.7867,241.2246,241.2341,42562.0
2019-11-06 13:10:00,253.17,253.41,252.82,252.95,7686.0,241.2341,241.4628,240.9006,241.0245,7686.0
2019-11-06 13:20:00,253.1,253.22,252.85,253.22,8246.0,241.1674,241.2817,240.9292,241.2817,8246.0
2019-11-06 13:30:00,253.22,253.23,252.82,253.09,9600.0,241.2817,241.2913,240.9006,241.1579,9600.0
2019-11-06 13:40:00,253.04,253.27,252.99,252.99,6901.0,241.1102,241.3294,241.0626,241.0626,6901.0
2019-11-06 13:50:00,252.89,253.33,252.89,253.26,6399.0,240.9673,241.3865,240.9673,241.3198,6399.0
2019-11-06 14:00:00,253.27,253.3,252.95,253.05,12973.0,241.3294,241.358,241.0245,241.1197,12973.0
2019-11-06 14:10:00,253.05,253.41,252.97,253.21,22398.0,241.1197,241.4628,241.0435,241.2722,22398.0
2019-11-06 14:20:00,253.29,253.37,252.96,253.36,28635.0,241.3484,241.4247,241.034,241.4151,28635.0
2019-11-06 14:30:00,253.36,253.43,253.1,253.1,44275.0,241.4151,241.4818,241.1674,241.1674,44275.0
2019-11-06 14:40:00,253.1,253.12,252.94,253.04,8963.0,241.1674,241.1864,241.0149,241.1102,8963.0
2019-11-06 14:50:00,253.06,253.21,252.94,253.02,19905.0,241.1293,241.2722,241.0149,241.0912,19905.0
2019-11-06 15:00:00,252.99,253.1,252.87,253.0,13866.0,241.0626,241.1674,240.9482,241.0721,13866.0
2019-11-06 15:10:00,252.98,253.27,252.94,253.19,45992.0,241.053,241.3294,241.0149,241.2531,45992.0
2019-11-06 15:20:00,253.22,253.35,252.8,252.84,14226.0,241.2817,241.4056,240.8815,240.9196,14226.0
2019-11-06 15:30:00,252.86,253.15,252.63,252.95,20659.0,240.9387,241.215,240.7195,241.0245,20659.0
2019-11-06 15:40:00,252.95,253.09,252.89,253.0,23023.0,241.0245,241.1579,240.9673,241.0721,23023.0
2019-11-06 15:50:00,253.05,253.42,253.0,253.28,134804.0,241.1197,241.4723,241.0721,241.3389,134804.0
2019-11-07 09:30:00,254.85,255.16,254.14,254.69,29190.0,242.8349,243.1303,242.1584,242.6824,29190.0
2019-11-07 09:40:00,254.7,254.7,253.8,253.87,56325.0,242.692,242.692,241.8344,241.9011,56325.0
2019-11-07 09:50:00,253.84,253.84,252.21,252.63,7762.0,241.8725,241.8725,240.3194,240.7195,7762.0
2019-11-07 10:00:00,252.79,253.72,252.66,253.72,18669.0,240.872,241.7582,240.7481,241.7582,18669.0
2019-11-07 10:10:00,253.87,254.24,253.59,253.7,12367.0,241.9011,242.2536,241.6343,241.7391,12367.0
2019-11-07 10:20:00,253.7,253.79,253.48,253.61,14502.0,241.7391,241.8249,241.5295,241.6533,14502.0
2019-11-07 10:30:00,253.72,254.17,253.62,254.09,19893.0,241.7582,242.1869,241.6629,242.1107,19893.0
2019-11-07 10:40:00,254.09,254.11,253.74,254.11,8005.0,242.1107,242.1298,241.7772,242.1298,8005.0
2019-11-07 10:50:00,254.1,254.21,253.99,254.05,5763.0,242.1202,242.2251,242.0154,242.0726,5763.0
2019-11-07 11:00:00,253.99,255.07,253.96,254.58,6999.0,242.0154,243.0445,241.9868,242.5776,6999.0
2019-11-07 11:10:00,254.7,254.98,254.67,254.73,3240.0,242.692,242.9588,242.6634,242.7205,3240.0
2019-11-07 11:20:00,254.69,254.77,254.35,254.49,6927.0,242.6824,242.7587,242.3585,242.4919,6927.0
2019-11-07 11:30:00,254.52,254.95,254.45,254.47,6119.0,242.5204,242.9302,242.4537,242.4728,6119.0
2019-11-07 11:40:00,254.35,254.89,254.33,254.8,5388.0,242.3585,242.873,242.3394,242.7872,5388.0
2019-11-07 11:50:00,254.72,255.21,254.71,255.07,10043.0,242.711,243.1779,242.7015,243.0445,10043.0
2019-11-07 12:00:00,255.12,255.12,254.44,254.44,2703.0,243.0922,243.0922,242.4442,242.4442,2703.0
2019-11-07 12:10:00,254.5,254.5,253.98,254.09,5301.0,242.5014,242.5014,242.0059,242.1107,5301.0
2019-11-07 12:20:00,254.12,254.34,254.06,254.2,17905.0,242.1393,242.3489,242.0821,242.2155,17905.0
2019-11-07 12:30:00,254.23,254.36,254.0,254.14,14315.0,242.2441,242.368,242.025,242.1584,14315.0
2019-11-07 12:40:00,254.26,254.28,254.08,254.12,6176.0,242.2727,242.2918,242.1012,242.1393,6176.0
2019-11-07 12:50:00,254.12,254.44,253.83,254.41,4469.0,242.1393,242.4442,241.863,242.4156,4469.0
2019-11-07 13:00:00,254.45,254.64,254.34,254.42,5884.0,242.4537,242.6348,242.3489,242.4252,5884.0
2019-11-07 13:10:00,254.46,254.58,254.34,254.47,2700.0,242.4633,242.5776,242.3489,242.4728,2700.0
2019-11-07 13:20:00,254.38,254.62,254.34,254.53,5364.0,242.387,242.6157,242.3489,242.53,5364.0
2019-11-07 13:30:00,254.65,254.76,254.49,254.62,3192.0,242.6443,242.7491,242.4919,242.6157,3192.0
2019-11-07 13:40:00,254.68,254.73,254.48,254.61,4909.0,242.6729,242.7205,242.4823,242.6062,4909.0
2019-11-07 13:50:00,254.62,254.73,254.54,254.71,2855.0,242.6157,242.7205,242.5395,242.7015,2855.0
2019-11-07 14:00:00,254.73,254.92,254.73,254.76,5050.0,242.7205,242.9016,242.7205,242.7491,5050.0
2019-11-07 14:10:00,254.76,255.26,254.6,255.26,9105.0,242.7491,243.2256,242.5967,243.2256,9105.0
2019-11-07 14:20:00,255.34,256.0,255.32,255.87,13052.0,243.3018,243.9307,243.2827,243.8068,13052.0
2019-11-07 14:30:00,255.84,255.95,255.71,255.79,18225.0,243.7782,243.883,243.6543,243.7306,18225.0
2019-11-07 14:40:00,255.79,256.12,255.19,255.61,16886.0,243.7306,244.045,243.1589,243.5591,16886.0
2019-11-07 14:50:00,255.61,255.95,255.49,255.7,18066.0,243.5591,243.883,243.4447,243.6448,18066.0
2019-11-07 15:00:00,255.65,255.95,255.55,255.56,16810.0,243.5972,243.883,243.5019,243.5114,16810.0
2019-11-07 15:10:00,255.57,255.71,255.32,255.42,11389.0,243.5209,243.6543,243.2827,243.378,11389.0
2019-11-07 15:20:00,255.42,255.57,255.24,255.57,10294.0,243.378,243.5209,243.2065,243.5209,10294.0
2019-11-07 15:30:00,255.57,255.8,255.52,255.6,22849.0,243.5209,243.7401,243.4733,243.5495,22849.0
2019-11-07 15:40:00,255.59,255.95,255.47,255.95,23865.0,243.54,243.883,243.4257,243.883,23865.0
2019-11-07 15:50:00,255.96,256.11,255.15,255.4,165590.0,243.8926,244.0355,243.1207,243.359,165590.0
2019-11-08 09:30:00,255.0,255.59,254.51,255.3,18017.0,242.9778,243.54,242.5109,243.2637,18017.0
2019-11-08 09:40:00,254.86,255.26,254.64,254.76,11095.0,242.8444,243.2256,242.6348,242.7491,11095.0
2019-11-08 09:50:00,254.68,254.79,253.75,253.78,31932.0,242.6729,242.7777,241.7867,241.8153,31932.0
2019-11-08 10:00:00,253.73,254.52,253.32,254.12,6280.0,241.7677,242.5204,241.377,242.1393,6280.0
2019-11-08 10:10:00,254.2,255.1,254.2,254.63,23153.0,242.2155,243.0731,242.2155,242.6253,23153.0
2019-11-08 10:20:00,254.36,255.34,254.32,255.34,5510.0,242.368,243.3018,242.3299,243.3018,5510.0
2019-11-08 10:30:00,255.24,255.88,255.24,255.56,6560.0,243.2065,243.8163,243.2065,243.5114,6560.0
2019-11-08 10:40:00,255.53,255.76,254.9,254.9,9888.0,243.4828,243.702,242.8825,242.8825,9888.0
2019-11-08 10:50:00,254.88,255.16,254.44,255.02,8339.0,242.8635,243.1303,242.4442,242.9969,8339.0
2019-11-08 11:00:00,255.05,255.32,255.05,255.25,4530.0,243.0255,243.2827,243.0255,243.216,4530.0
2019-11-08 11:10:00,255.19,256.08,255.19,255.71,3662.0,243.1589,244.0069,243.1589,243.6543,3662.0
2019-11-08 11:20:00,255.72,256.01,255.71,256.01,3815.0,243.6639,243.9402,243.6543,243.9402,3815.0
2019-11-08 11:30:00,256.08,256.19,255.77,255.93,6788.0,244.0069,244.1117,243.7115,243.864,6788.0
2019-11-08 11:40:00,255.88,255.96,255.33,255.35,2721.0,243.8163,243.8926,243.2923,243.3113,2721.0
2019-11-08 11:50:00,255.41,255.47,254.95,255.47,5443.0,243.3685,243.4257,242.9302,243.4257,5443.0
2019-11-08 12:00:00,255.48,255.74,255.35,255.61,7788.0,243.4352,243.6829,243.3113,243.5591,7788.0
2019-11-08 12:10:00,255.75,255.98,255.72,255.92,3809.0,243.6925,243.9116,243.6639,243.8544,3809.0
2019-11-08 12:20:00,255.97,256.03,255.75,255.96,4422.0,243.9021,243.9593,243.6925,243.8926,4422.0
2019-11-08 12:30:00,255.94,256.48,255.93,256.48,4660.0,243.8735,244.388,243.864,244.388,4660.0
2019-11-08 12:40:00,256.36,256.36,255.77,255.87,3820.0,244.2737,244.2737,243.7115,243.8068,3820.0
2019-11-08 12:50:00,255.71,256.13,255.71,256.05,4848.0,243.6543,244.0545,243.6543,243.9783,4848.0
2019-11-08 13:00:00,256.03,256.37,256.02,256.17,3794.0,243.9593,244.2832,243.9497,244.0927,3794.0
2019-11-08 13:10:00,256.18,256.5,256.16,256.24,6001.0,244.1022,244.4071,244.0831,244.1594,6001.0
2019-11-08 13:20:00,256.23,256.23,255.93,256.01,3841.0,244.1498,244.1498,243.864,243.9402,3841.0
2019-11-08 13:30:00,256.06,256.06,255.82,255.95,6551.0,243.9878,243.9878,243.7592,243.883,6551.0
2019-11-08 13:40:00,255.95,256.11,255.9,255.95,5842.0,243.883,244.0355,243.8354,243.883,5842.0
2019-11-08 13:50:00,255.88,255.92,255.8,255.86,2560.0,243.8163,243.8544,243.7401,243.7973,2560.0
2019-11-08 14:00:00,255.86,256.05,255.85,256.05,3624.0,243.7973,243.9783,243.7877,243.9783,3624.0
2019-11-08 14:10:00,256.02,256.08,255.63,255.64,5971.0,243.9497,244.0069,243.5781,243.5876,5971.0
2019-11-08 14:20:00,255.61,255.72,255.38,255.54,5570.0,243.5591,243.6639,243.3399,243.4924,5570.0
2019-11-08 14:30:00,255.44,255.44,255.16,255.37,6499.0,243.3971,243.3971,243.1303,243.3304,6499.0
2019-11-08 14:40:00,255.43,255.44,255.12,255.12,5047.0,243.3875,243.3971,243.0922,243.0922,5047.0
2019-11-08 14:50:00,255.11,255.23,255.03,255.18,9395.0,243.0826,243.197,243.0064,243.1493,9395.0
2019-11-08 15:00:00,255.33,255.33,254.8,255.0,5104.0,243.2923,243.2923,242.7872,242.9778,5104.0
2019-11-08 15:10:00,255.0,255.01,254.86,254.87,4815.0,242.9778,242.9873,242.8444,242.8539,4815.0
2019-11-08 15:20:00,254.88,254.92,254.73,254.74,7166.0,242.8635,242.9016,242.7205,242.7301,7166.0
2019-11-08 15:30:00,254.78,254.79,254.68,254.76,11932.0,242.7682,242.7777,242.6729,242.7491,11932.0
2019-11-08 15:40:00,254.75,254.77,254.49,254.62,11808.0,242.7396,242.7587,242.4919,242.6157,11808.0
2019-11-08 15:50:00,254.67,255.27,254.67,255.26,63296.0,242.6634,243.2351,242.6634,243.2256,63296.0
2019-11-11 09:30:00,253.66,254.17,252.37,252.99,21019.0,241.701,242.1869,240.4718,241.0626,21019.0
2019-11-11 09:40:00,253.29,254.58,253.01,254.58,7718.0,241.3484,242.5776,241.0816,242.5776,7718.0
2019-11-11 09:50:00,254.62,255.14,253.43,253.67,10158.0,242.6157,243.1112,241.4818,241.7105,10158.0
2019-11-11 10:00:00,253.91,255.33,253.91,255.33,4850.0,241.9392,243.2923,241.9392,243.2923,4850.0
2019-11-11 10:10:00,255.32,256.17,255.19,255.79,6023.0,243.2827,244.0927,243.1589,243.7306,6023.0
2019-11-11 10:20:00,255.93,256.26,255.74,256.26,6230.0,243.864,244.1784,243.6829,244.1784,6230.0
2019-11-11 10:30:00,256.25,256.81,255.97,256.02,6161.0,244.1689,244.7025,243.9021,243.9497,6161.0
2019-11-11 10:40:00,256.08,256.39,255.94,256.24,5446.0,244.0069,244.3023,243.8735,244.1594,5446.0
2019-11-11 10:50:00,256.37,256.37,255.72,256.06,6616.0,244.2832,244.2832,243.6639,243.9878,6616.0
2019-11-11 11:00:00,256.09,256.51,256.08,256.38,6955.0,244.0164,244.4166,244.0069,244.2928,6955.0
2019-11-11 11:10:00,256.34,256.76,256.08,256.4,6041.0,244.2546,244.6548,244.0069,244.3118,6041.0
2019-11-11 11:20:00,256.38,256.38,255.91,256.01,6315.0,244.2928,244.2928,243.8449,243.9402,6315.0
2019-11-11 11:30:00,255.98,256.42,255.98,256.16,3828.0,243.9116,244.3309,243.9116,244.0831,3828.0
2019-11-11 11:40:00,256.11,256.27,255.85,255.9,4759.0,244.0355,244.1879,243.7877,243.8354,4759.0
2019-11-11 11:50:00,255.89,256.42,255.89,256.21,5409.0,243.8259,244.3309,243.8259,244.1308,5409.0
2019-11-11 12:00:00,256.22,256.22,255.9,256.04,3545.0,244.1403,244.1403,243.8354,243.9688,3545.0
2019-11-11 12:10:00,255.96,256.16,255.89,255.89,2765.0,243.8926,244.0831,243.8259,243.8259,2765.0
2019-11-11 12:20:00,255.99,256.08,255.93,256.01,5297.0,243.9211,244.0069,243.864,243.9402,5297.0
2019-11-11 12:30:00,256.07,256.18,255.83,256.18,5801.0,243.9974,244.1022,243.7687,244.1022,5801.0
2019-11-11 12:40:00,256.1,256.34,256.02,256.29,3357.0,244.026,244.2546,243.9497,244.207,3357.0
2019-11-11 12:50:00,256.31,256.49,256.14,256.14,6251.0,244.2261,244.3976,244.0641,244.0641,6251.0
2019-11-11 13:00:00,256.2,256.38,256.12,256.27,3774.0,244.1212,244.2928,244.045,244.1879,3774.0
2019-11-11 13:10:00,256.34,256.79,256.34,256.79,4304.0,244.2546,244.6834,244.2546,244.6834,4304.0
2019-11-11 13:20:00,256.71,256.74,256.49,256.57,3413.0,244.6072,244.6358,244.3976,244.4738,3413.0
2019-11-11 13:30:00,256.7,256.8,256.59,256.69,5181.0,244.5977,244.693,244.4929,244.5881,5181.0
2019-11-11 13:40:00,256.69,256.98,256.5,256.98,13907.0,244.5881,244.8645,244.4071,244.8645,13907.0
2019-11-11 13:50:00,256.98,257.08,256.84,256.84,9029.0,244.8645,244.9597,244.7311,244.7311,9029.0
2019-11-11 14:00:00,256.83,256.83,256.26,256.38,3324.0,244.7215,244.7215,244.1784,244.2928,3324.0
2019-11-11 14:10:00,256.38,256.53,256.26,256.31,3067.0,244.2928,244.4357,244.1784,244.2261,3067.0
2019-11-11 14:20:00,256.35,256.43,256.19,256.35,4632.0,244.2642,244.3404,244.1117,244.2642,4632.0
2019-11-11 14:30:00,256.35,256.42,256.11,256.24,5207.0,244.2642,244.3309,244.0355,244.1594,5207.0
2019-11-11 14:40:00,256.34,256.39,255.94,256.04,3906.0,244.2546,244.3023,243.8735,243.9688,3906.0
2019-11-11 14:50:00,256.0,256.06,255.92,256.01,3525.0,243.9307,243.9878,243.8544,243.9402,3525.0
2019-11-11 15:00:00,256.01,256.09,255.72,255.72,9540.0,243.9402,244.0164,243.6639,243.6639,9540.0
2019-11-11 15:10:00,255.74,255.83,255.64,255.67,7367.0,243.6829,243.7687,243.5876,243.6162,7367.0
2019-11-11 15:20:00,255.71,255.71,255.26,255.33,6207.0,243.6543,243.6543,243.2256,243.2923,6207.0
2019-11-11 15:30:00,255.34,255.36,255.02,255.05,8799.0,243.3018,243.3208,242.9969,243.0255,8799.0
2019-11-11 15:40:00,255.03,255.03,254.81,254.98,9137.0,243.0064,243.0064,242.7968,242.9588,9137.0
2019-11-11 15:50:00,254.98,255.12,254.84,255.07,34910.0,242.9588,243.0922,242.8254,243.0445,34910.0
2019-11-12 09:30:00,255.72,256.26,255.07,256.03,13274.0,243.6639,244.1784,243.0445,243.9593,13274.0
2019-11-12 09:40:00,256.03,256.03,254.63,254.63,6861.0,243.9593,243.9593,242.6253,242.6253,6861.0
2019-11-12 09:50:00,254.59,256.71,254.59,256.61,6600.0,242.5871,244.6072,242.5871,244.5119,6600.0
2019-11-12 10:00:00,256.74,256.95,256.39,256.82,6538.0,244.6358,244.8359,244.3023,244.712,6538.0
2019-11-12 10:10:00,256.75,256.75,255.87,255.99,5230.0,244.6453,244.6453,243.8068,243.9211,5230.0
2019-11-12 10:20:00,256.09,257.13,256.06,257.13,6564.0,244.0164,245.0074,243.9878,245.0074,6564.0
2019-11-12 10:30:00,256.94,256.94,256.05,256.05,4575.0,244.8264,244.8264,243.9783,243.9783,4575.0
2019-11-12 10:40:00,255.85,256.23,255.8,255.99,7447.0,243.7877,244.1498,243.7401,243.9211,7447.0
2019-11-12 10:50:00,255.99,255.99,254.99,255.36,13359.0,243.9211,243.9211,242.9683,243.3208,13359.0
2019-11-12 11:00:00,255.37,255.46,254.7,254.96,5369.0,243.3304,243.4161,242.692,242.9397,5369.0
2019-11-12 11:10:00,254.89,255.42,254.78,255.42,7621.0,242.873,243.378,242.7682,243.378,7621.0
2019-11-12 11:20:00,255.62,255.92,255.43,255.71,4128.0,243.5686,243.8544,243.3875,243.6543,4128.0
2019-11-12 11:30:00,255.73,255.99,255.59,255.62,3169.0,243.6734,243.9211,243.54,243.5686,3169.0
2019-11-12 11:40:00,255.7,255.7,255.05,255.15,6540.0,243.6448,243.6448,243.0255,243.1207,6540.0
2019-11-12 11:50:00,255.23,255.8,255.23,255.43,4621.0,243.197,243.7401,243.197,243.3875,4621.0
2019-11-12 12:00:00,255.46,255.49,254.7,254.85,5526.0,243.4161,243.4447,242.692,242.8349,5526.0
2019-11-12 12:10:00,254.75,254.92,254.61,254.61,2621.0,242.7396,242.9016,242.6062,242.6062,2621.0
2019-11-12 12:20:00,254.5,254.84,254.41,254.84,4658.0,242.5014,242.8254,242.4156,242.8254,4658.0
2019-11-12 12:30:00,254.96,255.05,254.9,254.96,2008.0,242.9397,243.0255,242.8825,242.9397,2008.0
2019-11-12 12:40:00,255.02,255.23,254.83,254.88,6944.0,242.9969,243.197,242.8158,242.8635,6944.0
2019-11-12 12:50:00,254.73,255.16,254.63,255.16,2538.0,242.7205,243.1303,242.6253,243.1303,2538.0
2019-11-12 13:00:00,255.12,255.44,255.12,255.36,4217.0,243.0922,243.3971,243.0922,243.3208,4217.0
2019-11-12 13:10:00,255.31,255.92,255.31,255.61,6902.0,243.2732,243.8544,243.2732,243.5591,6902.0
2019-11-12 13:20:00,255.64,255.64,255.17,255.22,8193.0,243.5876,243.5876,243.1398,243.1874,8193.0
2019-11-12 13:30:00,255.28,255.5,255.25,255.42,6214.0,243.2446,243.4542,243.216,243.378,6214.0
2019-11-12 13:40:00,255.5,255.89,255.5,255.84,5773.0,243.4542,243.8259,243.4542,243.7782,5773.0
2019-11-12 13:50:00,255.95,255.99,255.63,255.63,4453.0,243.883,243.9211,243.5781,243.5781,4453.0
2019-11-12 14:00:00,255.67,255.68,255.07,255.3,7301.0,243.6162,243.6258,243.0445,243.2637,7301.0
2019-11-12 14:10:00,255.38,255.43,255.02,255.29,8832.0,243.3399,243.3875,242.9969,243.2541,8832.0
2019-11-12 14:20:00,255.33,255.42,255.06,255.07,8027.0,243.2923,243.378,243.035,243.0445,8027.0
2019-11-12 14:30:00,255.1,255.54,255.1,255.38,7421.0,243.0731,243.4924,243.0731,243.3399,7421.0
2019-11-12 14:40:00,255.4,255.4,255.06,255.33,10411.0,243.359,243.359,243.035,243.2923,10411.0
2019-11-12 14:50:00,255.27,255.27,254.62,254.78,5138.0,243.2351,243.2351,242.6157,242.7682,5138.0
2019-11-12 15:00:00,254.79,254.95,254.55,254.55,11698.0,242.7777,242.9302,242.549,242.549,11698.0
2019-11-12 15:10:00,254.53,254.78,254.53,254.67,12344.0,242.53,242.7682,242.53,242.6634,12344.0
2019-11-12 15:20:00,254.76,255.15,254.75,255.13,7043.0,242.7491,243.1207,242.7396,243.1017,7043.0
2019-11-12 15:30:00,255.1,255.23,254.59,254.68,9029.0,243.0731,243.197,242.5871,242.6729,9029.0
2019-11-12 15:40:00,254.69,254.78,254.54,254.73,12627.0,242.6824,242.7682,242.5395,242.7205,12627.0
2019-11-12 15:50:00,254.76,255.19,254.58,255.13,47083.0,242.7491,243.1589,242.5776,243.1017,47083.0
2019-11-13 09:30:00,255.07,256.41,254.57,256.33,32806.0,243.0445,244.3213,242.5681,244.2451,32806.0
2019-11-13 09:40:00,256.47,257.09,256.21,256.21,3848.0,244.3785,244.9693,244.1308,244.1308,3848.0
2019-11-13 09:50:00,256.24,257.02,256.24,256.65,9787.0,244.1594,244.9026,244.1594,244.55,9787.0
2019-11-13 10:00:00,256.85,258.45,256.85,258.4,10606.0,244.7406,246.2652,244.7406,246.2175,10606.0
2019-11-13 10:10:00,258.41,259.27,258.41,259.14,12377.0,246.227,247.0465,246.227,246.9226,12377.0
2019-11-13 10:20:00,258.98,259.44,258.54,259.17,13658.0,246.7702,247.2085,246.3509,246.9512,13658.0
2019-11-13 10:30:00,259.15,259.5,258.68,259.5,7350.0,246.9322,247.2657,246.4843,247.2657,7350.0
2019-11-13 10:40:00,259.5,259.67,259.21,259.21,4545.0,247.2657,247.4276,246.9893,246.9893,4545.0
2019-11-13 10:50:00,259.14,259.31,258.92,259.18,8636.0,246.9226,247.0846,246.713,246.9607,8636.0
2019-11-13 11:00:00,259.25,259.31,258.36,258.37,5000.0,247.0274,247.0846,246.1794,246.1889,5000.0
2019-11-13 11:10:00,258.19,258.27,257.49,257.56,2622.0,246.0174,246.0936,245.3504,245.4171,2622.0
2019-11-13 11:20:00,257.42,257.71,257.27,257.27,3962.0,245.2837,245.56,245.1408,245.1408,3962.0
2019-11-13 11:30:00,257.12,257.82,257.11,257.59,2238.0,244.9979,245.6649,244.9883,245.4457,2238.0
2019-11-13 11:40:00,257.76,258.26,257.76,258.09,2102.0,245.6077,246.0841,245.6077,245.9221,2102.0
2019-11-13 11:50:00,258.22,258.47,258.12,258.15,2682.0,246.046,246.2842,245.9507,245.9793,2682.0
2019-11-13 12:00:00,258.18,258.51,258.07,258.51,4210.0,246.0079,246.3223,245.9031,246.3223,4210.0
2019-11-13 12:10:00,258.51,258.72,258.25,258.29,4689.0,246.3223,246.5224,246.0746,246.1127,4689.0
2019-11-13 12:20:00,258.45,258.45,258.01,258.01,2716.0,246.2652,246.2652,245.8459,245.8459,2716.0
2019-11-13 12:30:00,258.04,258.57,257.65,257.88,6922.0,245.8745,246.3795,245.5029,245.722,6922.0
2019-11-13 12:40:00,257.89,258.05,257.89,258.02,519.0,245.7316,245.884,245.7316,245.8554,519.0
2019-11-13 12:50:00,258.27,258.27,258.04,258.18,3309.0,246.0936,246.0936,245.8745,246.0079,3309.0
2019-11-13 13:00:00,258.24,258.3,258.03,258.13,3209.0,246.0651,246.1222,245.865,245.9602,3209.0
2019-11-13 13:10:00,258.12,258.24,257.79,257.86,2661.0,245.9507,246.0651,245.6363,245.703,2661.0
2019-11-13 13:20:00,257.93,258.13,257.71,257.71,5395.0,245.7697,245.9602,245.56,245.56,5395.0
2019-11-13 13:30:00,257.69,258.25,257.66,258.21,3147.0,245.541,246.0746,245.5124,246.0365,3147.0
2019-11-13 13:40:00,258.45,258.56,258.2,258.44,6981.0,246.2652,246.37,246.0269,246.2556,6981.0
2019-11-13 13:50:00,258.45,258.66,257.45,257.89,3926.0,246.2652,246.4653,245.3123,245.7316,3926.0
2019-11-13 14:00:00,257.78,258.0,257.64,258.0,1810.0,245.6267,245.8364,245.4933,245.8364,1810.0
2019-11-13 14:10:00,257.91,257.93,257.56,257.56,2683.0,245.7506,245.7697,245.4171,245.4171,2683.0
2019-11-13 14:20:00,257.71,257.91,257.49,257.91,3897.0,245.56,245.7506,245.3504,245.7506,3897.0
2019-11-13 14:30:00,257.97,258.01,257.62,257.7,4180.0,245.8078,245.8459,245.4743,245.5505,4180.0
2019-11-13 14:40:00,257.78,257.96,257.7,257.9,3830.0,245.6267,245.7983,245.5505,245.7411,3830.0
2019-11-13 14:50:00,257.99,258.13,257.84,258.0,4308.0,245.8268,245.9602,245.6839,245.8364,4308.0
2019-11-13 15:00:00,258.1,258.14,257.93,258.04,6000.0,245.9317,245.9698,245.7697,245.8745,6000.0
2019-11-13 15:10:00,258.03,258.06,257.76,257.84,4962.0,245.865,245.8935,245.6077,245.6839,4962.0
2019-11-13 15:20:00,257.87,258.07,257.8,258.05,14556.0,245.7125,245.9031,245.6458,245.884,14556.0
2019-11-13 15:30:00,258.03,258.66,258.01,258.53,25548.0,245.865,246.4653,245.8459,246.3414,25548.0
2019-11-13 15:40:00,258.52,258.52,258.2,258.34,10954.0,246.3319,246.3319,246.0269,246.1603,10954.0
2019-11-13 15:50:00,258.31,258.76,258.06,258.62,61219.0,246.1318,246.5605,245.8935,246.4271,61219.0
2019-11-14 09:30:00,258.23,258.82,257.59,258.4,12593.0,246.0555,246.6177,245.4457,246.2175,12593.0
2019-11-14 09:40:00,258.57,259.07,258.18,259.07,4400.0,246.3795,246.8559,246.0079,246.8559,4400.0
2019-11-14 09:50:00,259.03,259.89,258.65,259.38,7987.0,246.8178,247.6373,246.4557,247.1513,7987.0
2019-11-14 10:00:00,259.7,259.77,259.19,259.57,4012.0,247.4562,247.5229,246.9703,247.3324,4012.0
2019-11-14 10:10:00,259.32,259.32,258.72,259.02,1800.0,247.0941,247.0941,246.5224,246.8083,1800.0
2019-11-14 10:20:00,258.82,259.0,258.71,258.71,1700.0,246.6177,246.7892,246.5129,246.5129,1700.0
2019-11-14 10:30:00,258.63,258.83,258.32,258.62,2217.0,246.4367,246.6272,246.1413,246.4271,2217.0
2019-11-14 10:40:00,258.69,258.79,258.3,258.3,8709.0,246.4938,246.5891,246.1222,246.1222,8709.0
2019-11-14 10:50:00,258.34,258.5,258.07,258.46,4299.0,246.1603,246.3128,245.9031,246.2747,4299.0
2019-11-14 11:00:00,258.56,258.69,258.32,258.32,1677.0,246.37,246.4938,246.1413,246.1413,1677.0
2019-11-14 11:10:00,258.32,258.4,258.22,258.24,2459.0,246.1413,246.2175,246.046,246.0651,2459.0
2019-11-14 11:20:00,258.27,258.32,257.63,257.63,2045.0,246.0936,246.1413,245.4838,245.4838,2045.0
2019-11-14 11:30:00,257.71,257.97,257.51,257.78,6900.0,245.56,245.8078,245.3695,245.6267,6900.0
2019-11-14 11:40:00,257.73,257.78,257.26,257.27,6705.0,245.5791,245.6267,245.1313,245.1408,6705.0
2019-11-14 11:50:00,257.44,257.94,257.23,257.65,6419.0,245.3028,245.7792,245.1027,245.5029,6419.0
2019-11-14 12:00:00,257.6,257.64,257.42,257.52,2000.0,245.4552,245.4933,245.2837,245.379,2000.0
2019-11-14 12:10:00,257.64,257.9,257.61,257.82,3155.0,245.4933,245.7411,245.4648,245.6649,3155.0
2019-11-14 12:20:00,257.91,258.12,257.84,257.95,2535.0,245.7506,245.9507,245.6839,245.7887,2535.0
2019-11-14 12:30:00,258.11,258.48,258.11,258.32,2520.0,245.9412,246.2937,245.9412,246.1413,2520.0
2019-11-14 12:40:00,258.47,259.23,258.47,259.01,2025.0,246.2842,247.0084,246.2842,246.7988,2025.0
2019-11-14 12:50:00,259.15,259.15,258.71,258.76,1300.0,246.9322,246.9322,246.5129,246.5605,1300.0
2019-11-14 13:00:00,258.74,258.83,258.47,258.68,4620.0,246.5415,246.6272,246.2842,246.4843,4620.0
2019-11-14 13:10:00,258.74,258.96,258.71,258.87,1900.0,246.5415,246.7511,246.5129,246.6654,1900.0
2019-11-14 13:20:00,258.88,259.03,258.84,258.93,7188.0,246.6749,246.8178,246.6368,246.7225,7188.0
2019-11-14 13:30:00,258.86,259.0,258.81,258.85,3888.0,246.6558,246.7892,246.6082,246.6463,3888.0
2019-11-14 13:40:00,258.87,258.96,258.73,258.9,3900.0,246.6654,246.7511,246.532,246.6939,3900.0
2019-11-14 13:50:00,258.84,259.03,257.98,258.84,5837.0,246.6368,246.8178,245.8173,246.6368,5837.0
2019-11-14 14:00:00,258.87,258.93,258.72,258.86,1500.0,246.6654,246.7225,246.5224,246.6558,1500.0
2019-11-14 14:10:00,258.95,259.43,258.91,259.34,1928.0,246.7416,247.199,246.7035,247.1132,1928.0
2019-11-14 14:20:00,259.34,259.37,259.19,259.26,952.0,247.1132,247.1418,246.9703,247.037,952.0
2019-11-14 14:30:00,259.26,259.49,259.0,259.12,3031.0,247.037,247.2561,246.7892,246.9036,3031.0
2019-11-14 14:40:00,259.17,259.38,259.11,259.38,1866.0,246.9512,247.1513,246.894,247.1513,1866.0
2019-11-14 14:50:00,259.37,259.57,259.34,259.37,5106.0,247.1418,247.3324,247.1132,247.1418,5106.0
2019-11-14 15:00:00,259.48,259.57,259.34,259.37,3424.0,247.2466,247.3324,247.1132,247.1418,3424.0
2019-11-14 15:10:00,259.39,259.48,259.18,259.48,5294.0,247.1608,247.2466,246.9607,247.2466,5294.0
2019-11-14 15:20:00,259.53,259.88,259.53,259.88,5967.0,247.2942,247.6277,247.2942,247.6277,5967.0
2019-11-14 15:30:00,259.89,259.93,259.72,259.76,7781.0,247.6373,247.6754,247.4753,247.5134,7781.0
2019-11-14 15:40:00,259.77,260.09,259.71,260.05,12207.0,247.5229,247.8278,247.4658,247.7897,12207.0
2019-11-14 15:50:00,260.13,260.19,259.71,260.09,41200.0,247.866,247.9231,247.4658,247.8278,41200.0
2019-11-15 09:30:00,261.6,262.42,260.22,260.25,68586.0,249.2667,250.048,247.9517,247.9803,68586.0
2019-11-15 09:40:00,260.09,261.73,259.83,261.61,11297.0,247.8278,249.3905,247.5801,249.2762,11297.0
2019-11-15 09:50:00,261.82,261.82,261.2,261.22,3575.0,249.4763,249.4763,248.8855,248.9046,3575.0
2019-11-15 10:00:00,261.3,261.96,261.17,261.73,5613.0,248.9808,249.6097,248.8569,249.3905,5613.0
2019-11-15 10:10:00,261.87,261.98,261.19,261.46,7313.0,249.5239,249.6287,248.876,249.1333,7313.0
2019-11-15 10:20:00,261.39,261.51,261.11,261.49,4340.0,249.0666,249.1809,248.7998,249.1618,4340.0
2019-11-15 10:30:00,261.48,261.86,261.48,261.74,11269.0,249.1523,249.5144,249.1523,249.4001,11269.0
2019-11-15 10:40:00,261.77,262.18,261.73,262.05,10238.0,249.4286,249.8193,249.3905,249.6954,10238.0
2019-11-15 10:50:00,262.1,262.63,261.93,262.42,15827.0,249.7431,250.2481,249.5811,250.048,15827.0
2019-11-15 11:00:00,262.57,262.9,262.42,262.68,12077.0,250.1909,250.5054,250.048,250.2957,12077.0
2019-11-15 11:10:00,262.78,262.97,262.38,262.38,4406.0,250.391,250.5721,250.0099,250.0099,4406.0
2019-11-15 11:20:00,262.32,262.32,261.97,262.16,3084.0,249.9527,249.9527,249.6192,249.8002,3084.0
2019-11-15 11:30:00,262.15,262.23,261.98,262.09,8906.0,249.7907,249.8669,249.6287,249.7335,8906.0
2019-11-15 11:40:00,262.03,262.48,262.03,262.22,6218.0,249.6764,250.1052,249.6764,249.8574,6218.0
2019-11-15 11:50:00,262.19,262.45,262.16,262.2,14316.0,249.8288,250.0766,249.8002,249.8384,14316.0
2019-11-15 12:00:00,262.2,262.31,262.17,262.2,8526.0,249.8384,249.9432,249.8098,249.8384,8526.0
2019-11-15 12:10:00,262.19,262.2,261.88,261.93,5003.0,249.8288,249.8384,249.5334,249.5811,5003.0
2019-11-15 12:20:00,261.92,262.22,261.7,262.12,9214.0,249.5716,249.8574,249.3619,249.7621,9214.0
2019-11-15 12:30:00,262.21,262.42,262.16,262.38,4914.0,249.8479,250.048,249.8002,250.0099,4914.0
2019-11-15 12:40:00,262.4,262.58,262.39,262.51,6272.0,250.0289,250.2004,250.0194,250.1337,6272.0
2019-11-15 12:50:00,262.48,262.48,262.1,262.2,7515.0,250.1052,250.1052,249.7431,249.8384,7515.0
2019-11-15 13:00:00,262.2,262.21,262.04,262.06,5561.0,249.8384,249.8479,249.6859,249.705,5561.0
2019-11-15 13:10:00,262.07,262.37,262.03,262.29,7807.0,249.7145,250.0003,249.6764,249.9241,7807.0
2019-11-15 13:20:00,262.29,262.29,261.9,261.98,3985.0,249.9241,249.9241,249.5525,249.6287,3985.0
2019-11-15 13:30:00,262.07,262.38,262.07,262.35,3761.0,249.7145,250.0099,249.7145,249.9813,3761.0
2019-11-15 13:40:00,262.29,262.29,262.0,262.08,5581.0,249.9241,249.9241,249.6478,249.724,5581.0
2019-11-15 13:50:00,262.07,262.08,261.71,261.73,3499.0,249.7145,249.724,249.3715,249.3905,3499.0
2019-11-15 14:00:00,261.8,261.84,261.73,261.84,4435.0,249.4572,249.4953,249.3905,249.4953,4435.0
2019-11-15 14:10:00,261.85,262.03,261.8,261.8,4300.0,249.5049,249.6764,249.4572,249.4572,4300.0
2019-11-15 14:20:00,261.74,261.91,261.71,261.85,2900.0,249.4001,249.562,249.3715,249.5049,2900.0
2019-11-15 14:30:00,261.83,261.9,261.62,261.87,6412.0,249.4858,249.5525,249.2857,249.5239,6412.0
2019-11-15 14:40:00,261.87,262.19,261.87,262.13,8566.0,249.5239,249.8288,249.5239,249.7717,8566.0
2019-11-15 14:50:00,262.14,262.43,261.89,262.39,13230.0,249.7812,250.0575,249.543,250.0194,13230.0
2019-11-15 15:00:00,262.31,262.41,262.16,262.33,9113.0,249.9432,250.0385,249.8002,249.9622,9113.0
2019-11-15 15:10:00,262.35,262.41,262.2,262.37,16154.0,249.9813,250.0385,249.8384,250.0003,16154.0
2019-11-15 15:20:00,262.37,262.41,261.97,262.02,18304.0,250.0003,250.0385,249.6192,249.6668,18304.0
2019-11-15 15:30:00,262.02,262.24,261.92,262.06,12229.0,249.6668,249.8765,249.5716,249.705,12229.0
2019-11-15 15:40:00,262.04,262.34,261.84,262.34,15121.0,249.6859,249.9718,249.4953,249.9718,15121.0
2019-11-15 15:50:00,262.36,262.92,262.35,262.88,91632.0,249.9908,250.5244,249.9813,250.4863,91632.0
2019-11-18 09:30:00,263.2,264.52,263.14,263.99,20199.0,250.7912,252.049,250.734,251.544,20199.0
2019-11-18 09:40:00,263.81,264.01,262.73,264.0,8152.0,251.3725,251.563,250.3434,251.5535,8152.0
2019-11-18 09:50:00,263.8,263.82,263.31,263.54,5459.0,251.3629,251.382,250.896,251.1152,5459.0
2019-11-18 10:00:00,263.41,263.53,262.67,262.68,8133.0,250.9913,251.1057,250.2862,250.2957,8133.0
2019-11-18 10:10:00,262.76,262.92,262.11,262.68,6566.0,250.372,250.5244,249.7526,250.2957,6566.0
2019-11-18 10:20:00,262.81,263.41,262.44,262.8,5950.0,250.4196,250.9913,250.067,250.4101,5950.0
2019-11-18 10:30:00,263.0,263.39,262.81,263.26,5099.0,250.6006,250.9723,250.4196,250.8484,5099.0
2019-11-18 10:40:00,263.21,264.06,263.09,264.0,11194.0,250.8007,251.6107,250.6864,251.5535,11194.0
2019-11-18 10:50:00,263.96,264.25,263.6,263.95,10009.0,251.5154,251.7917,251.1724,251.5059,10009.0
2019-11-18 11:00:00,263.93,264.06,263.52,263.72,8958.0,251.4868,251.6107,251.0961,251.2867,8958.0
2019-11-18 11:10:00,263.83,263.97,263.22,263.51,6322.0,251.3915,251.5249,250.8103,251.0866,6322.0
2019-11-18 11:20:00,263.58,263.89,263.16,263.4,8301.0,251.1533,251.4487,250.7531,250.9818,8301.0
2019-11-18 11:30:00,263.47,264.0,263.4,264.0,5657.0,251.0485,251.5535,250.9818,251.5535,5657.0
2019-11-18 11:40:00,263.93,264.04,263.24,263.28,8306.0,251.4868,251.5916,250.8293,250.8674,8306.0
2019-11-18 11:50:00,263.26,263.64,263.17,263.6,7389.0,250.8484,251.2105,250.7626,251.1724,7389.0
2019-11-18 12:00:00,263.41,263.93,263.37,263.83,8160.0,250.9913,251.4868,250.9532,251.3915,8160.0
2019-11-18 12:10:00,263.73,264.16,263.69,264.16,6858.0,251.2962,251.706,251.2581,251.706,6858.0
2019-11-18 12:20:00,264.15,264.27,263.75,263.78,8348.0,251.6964,251.8108,251.3153,251.3439,8348.0
2019-11-18 12:30:00,263.7,263.77,263.42,263.52,7498.0,251.2676,251.3343,251.0008,251.0961,7498.0
2019-11-18 12:40:00,263.49,263.58,263.23,263.28,7853.0,251.0675,251.1533,250.8198,250.8674,7853.0
2019-11-18 12:50:00,263.37,263.64,263.25,263.33,3300.0,250.9532,251.2105,250.8389,250.9151,3300.0
2019-11-18 13:00:00,263.33,263.71,263.33,263.71,9925.0,250.9151,251.2772,250.9151,251.2772,9925.0
2019-11-18 13:10:00,263.71,263.97,263.61,263.83,8236.0,251.2772,251.5249,251.1819,251.3915,8236.0
2019-11-18 13:20:00,263.92,264.13,263.87,263.91,7581.0,251.4773,251.6774,251.4296,251.4677,7581.0
2019-11-18 13:30:00,263.89,263.9,263.4,263.62,8662.0,251.4487,251.4582,250.9818,251.1914,8662.0
2019-11-18 13:40:00,263.62,264.15,263.62,264.04,5466.0,251.1914,251.6964,251.1914,251.5916,5466.0
2019-11-18 13:50:00,264.15,264.33,264.11,264.2,7567.0,251.6964,251.8679,251.6583,251.7441,7567.0
2019-11-18 14:00:00,264.24,264.47,263.96,264.47,5718.0,251.7822,252.0013,251.5154,252.0013,5718.0
2019-11-18 14:10:00,264.51,264.77,264.48,264.55,8366.0,252.0395,252.2872,252.0109,252.0776,8366.0
2019-11-18 14:20:00,264.56,264.96,264.53,264.67,9557.0,252.0871,252.4682,252.0585,252.1919,9557.0
2019-11-18 14:30:00,264.76,265.34,264.58,265.19,13420.0,252.2777,252.8303,252.1062,252.6874,13420.0
2019-11-18 14:40:00,265.1,265.25,264.15,264.37,41751.0,252.6016,252.7446,251.6964,251.9061,41751.0
2019-11-18 14:50:00,264.38,264.87,264.37,264.75,11248.0,251.9156,252.3825,251.9061,252.2681,11248.0
2019-11-18 15:00:00,264.79,264.85,264.31,264.54,13213.0,252.3063,252.3634,251.8489,252.068,13213.0
2019-11-18 15:10:00,264.54,264.72,264.33,264.42,11193.0,252.068,252.2396,251.8679,251.9537,11193.0
2019-11-18 15:20:00,264.4,264.69,264.32,264.38,19864.0,251.9346,252.211,251.8584,251.9156,19864.0
2019-11-18 15:30:00,264.4,264.59,264.13,264.5,22531.0,251.9346,252.1157,251.6774,252.0299,22531.0
2019-11-18 15:40:00,264.51,264.52,263.92,264.12,22699.0,252.0395,252.049,251.4773,251.6678,22699.0
2019-11-18 15:50:00,264.11,264.33,264.03,264.08,71795.0,251.6583,251.8679,251.5821,251.6297,71795.0
2019-11-19 09:30:00,265.57,267.81,265.52,267.63,29378.0,253.0495,255.1839,253.0018,255.0124,29378.0
2019-11-19 09:40:00,267.74,268.37,266.39,268.35,25571.0,255.1172,255.7175,253.8308,255.6984,25571.0
2019-11-19 09:50:00,268.35,268.88,267.44,268.19,24235.0,255.6984,256.2034,254.8313,255.546,24235.0
2019-11-19 10:00:00,268.18,269.08,268.1,268.84,14922.0,255.5364,256.394,255.4602,256.1653,14922.0
2019-11-19 10:10:00,268.75,269.38,268.13,269.07,28036.0,256.0796,256.6799,255.4888,256.3845,28036.0
2019-11-19 10:20:00,269.01,269.27,268.43,268.72,21982.0,256.3273,256.575,255.7746,256.051,21982.0
2019-11-19 10:30:00,268.68,269.95,268.5,269.5,17527.0,256.0129,257.223,255.8413,256.7942,17527.0
2019-11-19 10:40:00,269.58,270.45,268.63,269.06,30154.0,256.8704,257.6994,255.9652,256.3749,30154.0
2019-11-19 10:50:00,268.99,269.05,268.67,268.73,14065.0,256.3082,256.3654,256.0033,256.0605,14065.0
2019-11-19 11:00:00,268.72,268.87,268.38,268.46,6100.0,256.051,256.1939,255.727,255.8032,6100.0
2019-11-19 11:10:00,268.5,268.74,268.17,268.63,11880.0,255.8413,256.07,255.5269,255.9652,11880.0
2019-11-19 11:20:00,268.6,269.08,268.42,269.06,8227.0,255.9366,256.394,255.7651,256.3749,8227.0
2019-11-19 11:30:00,269.11,269.13,268.5,268.84,24339.0,256.4226,256.4416,255.8413,256.1653,24339.0
2019-11-19 11:40:00,268.78,269.1,268.71,268.98,16599.0,256.1081,256.4131,256.0414,256.2987,16599.0
2019-11-19 11:50:00,268.91,269.11,268.82,269.08,16331.0,256.232,256.4226,256.1463,256.394,16331.0
2019-11-19 12:00:00,269.12,269.16,267.99,268.03,23056.0,256.4321,256.4702,255.3554,255.3935,23056.0
2019-11-19 12:10:00,268.17,268.57,268.13,268.57,7359.0,255.5269,255.908,255.4888,255.908,7359.0
2019-11-19 12:20:00,268.62,269.08,268.54,268.86,8854.0,255.9557,256.394,255.8795,256.1844,8854.0
2019-11-19 12:30:00,268.95,268.95,268.7,268.76,4701.0,256.2701,256.2701,256.0319,256.0891,4701.0
2019-11-19 12:40:00,268.66,268.76,268.4,268.76,6469.0,255.9938,256.0891,255.7461,256.0891,6469.0
2019-11-19 12:50:00,268.77,269.07,268.64,268.94,15473.0,256.0986,256.3845,255.9747,256.2606,15473.0
2019-11-19 13:00:00,268.89,268.89,268.58,268.77,10002.0,256.213,256.213,255.9176,256.0986,10002.0
2019-11-19 13:10:00,268.84,269.1,268.75,269.04,8136.0,256.1653,256.4131,256.0796,256.3559,8136.0
2019-11-19 13:20:00,269.01,269.13,268.82,268.85,8996.0,256.3273,256.4416,256.1463,256.1748,8996.0
2019-11-19 13:30:00,268.89,269.29,268.88,269.29,32655.0,256.213,256.5941,256.2034,256.5941,32655.0
2019-11-19 13:40:00,269.28,269.55,269.19,269.5,17643.0,256.5846,256.8418,256.4988,256.7942,17643.0
2019-11-19 13:50:00,269.48,269.51,268.52,268.73,37453.0,256.7751,256.8037,255.8604,256.0605,37453.0
2019-11-19 14:00:00,268.76,269.23,268.73,269.08,6300.0,256.0891,256.5369,256.0605,256.394,6300.0
2019-11-19 14:10:00,269.07,269.42,269.03,269.09,7700.0,256.3845,256.718,256.3464,256.4035,7700.0
2019-11-19 14:20:00,269.05,269.3,268.89,269.18,10807.0,256.3654,256.6036,256.213,256.4893,10807.0
2019-11-19 14:30:00,269.12,269.2,268.21,268.36,22795.0,256.4321,256.5083,255.565,255.7079,22795.0
2019-11-19 14:40:00,268.33,268.71,268.25,268.25,5792.0,255.6794,256.0414,255.6031,255.6031,5792.0
2019-11-19 14:50:00,268.29,268.56,268.05,268.05,7868.0,255.6412,255.8985,255.4126,255.4126,7868.0
2019-11-19 15:00:00,268.11,268.29,268.01,268.18,9650.0,255.4697,255.6412,255.3744,255.5364,9650.0
2019-11-19 15:10:00,268.23,268.28,268.1,268.23,29196.0,255.5841,255.6317,255.4602,255.5841,29196.0
2019-11-19 15:20:00,268.27,268.36,267.89,268.04,14824.0,255.6222,255.7079,255.2601,255.403,14824.0
2019-11-19 15:30:00,268.11,268.2,268.07,268.07,9768.0,255.4697,255.5555,255.4316,255.4316,9768.0
2019-11-19 15:40:00,268.07,268.07,267.32,267.6,26298.0,255.4316,255.4316,254.717,254.9838,26298.0
2019-11-19 15:50:00,267.57,267.94,267.32,267.86,88480.0,254.9552,255.3077,254.717,255.2315,88480.0
2019-11-20 09:30:00,267.7,272.65,267.58,269.94,85091.0,255.0791,259.7957,254.9647,257.2135,85091.0
2019-11-20 09:40:00,269.93,270.22,268.26,268.69,60322.0,257.2039,257.4803,255.6127,256.0224,60322.0
2019-11-20 09:50:00,268.79,269.43,267.73,269.43,35334.0,256.1177,256.7275,255.1076,256.7275,35334.0
2019-11-20 10:00:00,269.24,270.11,268.97,270.1,13828.0,256.5465,257.3754,256.2892,257.3659,13828.0
2019-11-20 10:10:00,270.18,270.55,269.78,270.26,16689.0,257.4421,257.7947,257.061,257.5184,16689.0
2019-11-20 10:20:00,270.26,270.27,269.48,269.96,8248.0,257.5184,257.5279,256.7751,257.2325,8248.0
2019-11-20 10:30:00,269.94,270.42,269.81,270.42,10963.0,257.2135,257.6708,257.0896,257.6708,10963.0
2019-11-20 10:40:00,270.21,270.63,269.82,270.63,28287.0,257.4707,257.8709,257.0991,257.8709,28287.0
2019-11-20 10:50:00,270.57,271.09,270.05,270.09,20833.0,257.8138,258.3092,257.3183,257.3564,20833.0
2019-11-20 11:00:00,270.03,270.2,269.86,269.86,9251.0,257.2992,257.4612,257.1372,257.1372,9251.0
2019-11-20 11:10:00,269.76,270.11,269.58,269.65,8485.0,257.0419,257.3754,256.8704,256.9371,8485.0
2019-11-20 11:20:00,269.63,270.15,269.5,269.81,21748.0,256.9181,257.4136,256.7942,257.0896,21748.0
2019-11-20 11:30:00,269.76,269.79,269.53,269.78,9764.0,257.0419,257.0705,256.8228,257.061,9764.0
2019-11-20 11:40:00,269.72,269.84,269.55,269.65,8635.0,257.0038,257.1182,256.8418,256.9371,8635.0
2019-11-20 11:50:00,269.69,269.69,269.25,269.51,10132.0,256.9752,256.9752,256.556,256.8037,10132.0
2019-11-20 12:00:00,269.6,269.61,269.25,269.56,20652.0,256.8895,256.899,256.556,256.8514,20652.0
2019-11-20 12:10:00,269.57,269.72,269.03,269.15,12047.0,256.8609,257.0038,256.3464,256.4607,12047.0
2019-11-20 12:20:00,269.07,269.17,268.52,268.52,18082.0,256.3845,256.4798,255.8604,255.8604,18082.0
2019-11-20 12:30:00,268.41,268.57,268.12,268.39,12714.0,255.7556,255.908,255.4793,255.7365,12714.0
2019-11-20 12:40:00,268.39,268.61,268.29,268.29,5122.0,255.7365,255.9462,255.6412,255.6412,5122.0
2019-11-20 12:50:00,268.39,268.39,266.69,267.2,9975.0,255.7365,255.7365,254.1167,254.6026,9975.0
2019-11-20 13:00:00,267.1,267.43,267.09,267.32,4018.0,254.5073,254.8218,254.4978,254.717,4018.0
2019-11-20 13:10:00,267.3,267.31,266.8,266.96,10771.0,254.6979,254.7074,254.2215,254.3739,10771.0
2019-11-20 13:20:00,266.95,267.44,266.88,267.31,8097.0,254.3644,254.8313,254.2977,254.7074,8097.0
2019-11-20 13:30:00,267.24,267.43,267.08,267.08,6063.0,254.6407,254.8218,254.4883,254.4883,6063.0
2019-11-20 13:40:00,267.27,267.8,267.27,267.59,4167.0,254.6693,255.1743,254.6693,254.9742,4167.0
2019-11-20 13:50:00,267.65,268.0,267.39,267.45,5649.0,255.0314,255.3649,254.7837,254.8408,5649.0
2019-11-20 14:00:00,267.31,267.47,267.16,267.33,4300.0,254.7074,254.8599,254.5645,254.7265,4300.0
2019-11-20 14:10:00,267.34,267.59,267.18,267.42,3547.0,254.736,254.9742,254.5836,254.8123,3547.0
2019-11-20 14:20:00,267.48,267.88,267.38,267.84,6145.0,254.8694,255.2506,254.7741,255.2125,6145.0
2019-11-20 14:30:00,267.81,268.36,267.75,268.32,5934.0,255.1839,255.7079,255.1267,255.6698,5934.0
2019-11-20 14:40:00,268.32,268.39,267.79,268.05,11857.0,255.6698,255.7365,255.1648,255.4126,11857.0
2019-11-20 14:50:00,268.06,268.15,267.71,267.71,6553.0,255.4221,255.5078,255.0886,255.0886,6553.0
2019-11-20 15:00:00,267.75,267.9,267.71,267.81,10538.0,255.1267,255.2696,255.0886,255.1839,10538.0
2019-11-20 15:10:00,267.78,268.06,267.67,267.67,7252.0,255.1553,255.4221,255.0505,255.0505,7252.0
2019-11-20 15:20:00,267.67,267.67,267.36,267.46,11451.0,255.0505,255.0505,254.7551,254.8504,11451.0
2019-11-20 15:30:00,267.45,267.6,267.3,267.37,15756.0,254.8408,254.9838,254.6979,254.7646,15756.0
2019-11-20 15:40:00,267.35,268.12,267.34,268.03,15780.0,254.7456,255.4793,254.736,255.3935,15780.0
2019-11-20 15:50:00,268.05,268.39,267.55,268.08,129275.0,255.4126,255.7365,254.9361,255.4411,129275.0
2019-11-21 09:30:00,268.2,269.95,265.6,265.61,30756.0,255.5555,257.223,253.0781,253.0876,30756.0
2019-11-21 09:40:00,265.78,266.02,265.03,265.26,14446.0,253.2496,253.4783,252.5349,252.7541,14446.0
2019-11-21 09:50:00,265.36,266.22,265.1,265.25,12268.0,252.8494,253.6688,252.6016,252.7446,12268.0
2019-11-21 10:00:00,265.18,266.2,265.09,265.93,11092.0,252.6779,253.6498,252.5921,253.3925,11092.0
2019-11-21 10:10:00,265.91,266.33,265.3,265.88,31763.0,253.3735,253.7737,252.7922,253.3449,31763.0
2019-11-21 10:20:00,265.62,265.79,264.33,264.33,19620.0,253.0971,253.2591,251.8679,251.8679,19620.0
2019-11-21 10:30:00,264.45,265.18,264.0,265.18,7565.0,251.9823,252.6779,251.5535,252.6779,7565.0
2019-11-21 10:40:00,265.13,265.32,264.53,265.32,9126.0,252.6302,252.8113,252.0585,252.8113,9126.0
2019-11-21 10:50:00,265.24,265.83,265.24,265.78,5436.0,252.735,253.2972,252.735,253.2496,5436.0
2019-11-21 11:00:00,265.76,266.56,265.69,266.43,5500.0,253.2305,253.9928,253.1638,253.8689,5500.0
2019-11-21 11:10:00,266.49,266.64,266.01,266.01,5788.0,253.9261,254.069,253.4687,253.4687,5788.0
2019-11-21 11:20:00,265.88,266.19,265.75,265.75,9470.0,253.3449,253.6403,253.221,253.221,9470.0
2019-11-21 11:30:00,265.62,265.81,265.51,265.52,3905.0,253.0971,253.2782,252.9923,253.0018,3905.0
2019-11-21 11:40:00,265.65,266.1,265.58,265.73,4807.0,253.1257,253.5545,253.059,253.2019,4807.0
2019-11-21 11:50:00,265.76,265.77,265.04,265.26,3753.0,253.2305,253.2401,252.5445,252.7541,3753.0
2019-11-21 12:00:00,265.12,265.24,264.68,265.03,5079.0,252.6207,252.735,252.2014,252.5349,5079.0
2019-11-21 12:10:00,264.96,265.28,264.82,264.87,14829.0,252.4682,252.7732,252.3348,252.3825,14829.0
2019-11-21 12:20:00,264.82,265.51,264.78,265.4,6061.0,252.3348,252.9923,252.2967,252.8875,6061.0
2019-11-21 12:30:00,265.45,266.14,265.45,266.11,7257.0,252.9351,253.5926,252.9351,253.564,7257.0
2019-11-21 12:40:00,266.11,266.13,265.2,265.29,7296.0,253.564,253.5831,252.6969,252.7827,7296.0
2019-11-21 12:50:00,265.37,265.67,265.37,265.67,4234.0,252.8589,253.1448,252.8589,253.1448,4234.0
2019-11-21 13:00:00,265.75,266.05,265.75,266.04,2513.0,253.221,253.5069,253.221,253.4973,2513.0
2019-11-21 13:10:00,266.05,266.05,265.38,265.66,8807.0,253.5069,253.5069,252.8684,253.1352,8807.0
2019-11-21 13:20:00,265.66,265.7,265.1,265.28,6786.0,253.1352,253.1734,252.6016,252.7732,6786.0
2019-11-21 13:30:00,265.37,265.81,265.24,265.6,14927.0,252.8589,253.2782,252.735,253.0781,14927.0
2019-11-21 13:40:00,265.72,265.9,265.59,265.9,7693.0,253.1924,253.3639,253.0685,253.3639,7693.0
2019-11-21 13:50:00,265.96,266.02,265.83,265.92,4106.0,253.4211,253.4783,253.2972,253.383,4106.0
2019-11-21 14:00:00,266.01,266.28,265.73,266.28,11551.0,253.4687,253.726,253.2019,253.726,11551.0
2019-11-21 14:10:00,266.21,266.75,266.16,266.65,18597.0,253.6593,254.1738,253.6117,254.0786,18597.0
2019-11-21 14:20:00,266.63,266.63,266.33,266.44,5555.0,254.0595,254.0595,253.7737,253.8785,5555.0
2019-11-21 14:30:00,266.44,266.45,266.2,266.33,7320.0,253.8785,253.888,253.6498,253.7737,7320.0
2019-11-21 14:40:00,266.28,266.31,266.15,266.15,4531.0,253.726,253.7546,253.6021,253.6021,4531.0
2019-11-21 14:50:00,266.12,266.12,265.77,265.81,4409.0,253.5736,253.5736,253.2401,253.2782,4409.0
2019-11-21 15:00:00,265.82,265.82,265.43,265.58,22050.0,253.2877,253.2877,252.9161,253.059,22050.0
2019-11-21 15:10:00,265.58,265.96,265.25,265.38,21681.0,253.059,253.4211,252.7446,252.8684,21681.0
2019-11-21 15:20:00,265.38,265.38,264.96,264.97,16579.0,252.8684,252.8684,252.4682,252.4778,16579.0
2019-11-21 15:30:00,264.98,265.02,264.73,264.83,16099.0,252.4873,252.5254,252.2491,252.3444,16099.0
2019-11-21 15:40:00,264.9,264.95,264.21,264.21,25258.0,252.4111,252.4587,251.7536,251.7536,25258.0
2019-11-21 15:50:00,264.21,264.39,263.84,264.28,100739.0,251.7536,251.9251,251.401,251.8203,100739.0
2019-11-22 09:30:00,268.85,268.85,266.2,267.5,51679.0,256.1748,256.1748,253.6498,254.8885,51679.0
2019-11-22 09:40:00,267.5,269.24,267.3,267.54,21735.0,254.8885,256.5465,254.6979,254.9266,21735.0
2019-11-22 09:50:00,267.63,268.59,266.78,268.1,14681.0,255.0124,255.9271,254.2024,255.4602,14681.0
2019-11-22 10:00:00,267.88,268.31,267.58,267.93,6496.0,255.2506,255.6603,254.9647,255.2982,6496.0
2019-11-22 10:10:00,268.16,268.44,267.6,267.77,7357.0,255.5174,255.7842,254.9838,255.1458,7357.0
2019-11-22 10:20:00,267.84,268.2,267.05,267.05,6524.0,255.2125,255.5555,254.4597,254.4597,6524.0
2019-11-22 10:30:00,267.09,267.09,266.01,266.01,6638.0,254.4978,254.4978,253.4687,253.4687,6638.0
2019-11-22 10:40:00,266.13,267.36,266.13,267.36,4639.0,253.5831,254.7551,253.5831,254.7551,4639.0
2019-11-22 10:50:00,267.17,267.17,266.37,266.38,5988.0,254.574,254.574,253.8118,253.8213,5988.0
2019-11-22 11:00:00,266.43,266.45,265.99,266.06,7100.0,253.8689,253.888,253.4497,253.5164,7100.0
2019-11-22 11:10:00,266.0,266.08,265.61,265.74,6645.0,253.4592,253.5354,253.0876,253.2115,6645.0
2019-11-22 11:20:00,265.76,265.87,265.35,265.62,20166.0,253.2305,253.3353,252.8399,253.0971,20166.0
2019-11-22 11:30:00,265.62,266.32,265.62,265.73,14271.0,253.0971,253.7641,253.0971,253.2019,14271.0
2019-11-22 11:40:00,265.77,265.82,264.57,264.86,18330.0,253.2401,253.2877,252.0966,252.373,18330.0
2019-11-22 11:50:00,264.75,265.09,264.73,264.74,6952.0,252.2681,252.5921,252.2491,252.2586,6952.0
2019-11-22 12:00:00,264.7,264.74,264.21,264.3,14647.0,252.2205,252.2586,251.7536,251.8394,14647.0
2019-11-22 12:10:00,264.35,264.49,263.9,264.04,13353.0,251.887,252.0204,251.4582,251.5916,13353.0
2019-11-22 12:20:00,264.01,264.61,264.01,264.3,10166.0,251.563,252.1347,251.563,251.8394,10166.0
2019-11-22 12:30:00,264.34,264.96,264.25,264.68,8049.0,251.8775,252.4682,251.7917,252.2014,8049.0
2019-11-22 12:40:00,264.69,265.18,264.56,265.12,4106.0,252.211,252.6779,252.0871,252.6207,4106.0
2019-11-22 12:50:00,265.23,265.25,264.99,265.0,7320.0,252.7255,252.7446,252.4968,252.5064,7320.0
2019-11-22 13:00:00,264.96,265.19,264.96,265.14,7433.0,252.4682,252.6874,252.4682,252.6398,7433.0
2019-11-22 13:10:00,265.14,265.19,265.0,265.1,5831.0,252.6398,252.6874,252.5064,252.6016,5831.0
2019-11-22 13:20:00,265.07,265.19,265.03,265.12,7726.0,252.5731,252.6874,252.5349,252.6207,7726.0
2019-11-22 13:30:00,265.12,265.19,265.12,265.13,7824.0,252.6207,252.6874,252.6207,252.6302,7824.0
2019-11-22 13:40:00,265.17,265.37,265.05,265.06,8815.0,252.6683,252.8589,252.554,252.5635,8815.0
2019-11-22 13:50:00,265.07,265.08,264.43,265.04,17523.0,252.5731,252.5826,251.9632,252.5445,17523.0
2019-11-22 14:00:00,265.04,265.65,265.04,265.35,7292.0,252.5445,253.1257,252.5445,252.8399,7292.0
2019-11-22 14:10:00,265.21,265.41,265.08,265.27,7843.0,252.7065,252.897,252.5826,252.7636,7843.0
2019-11-22 14:20:00,265.3,265.41,265.06,265.27,12547.0,252.7922,252.897,252.5635,252.7636,12547.0
2019-11-22 14:30:00,265.24,265.59,265.11,265.34,9535.0,252.735,253.0685,252.6112,252.8303,9535.0
2019-11-22 14:40:00,265.3,265.48,265.13,265.34,17197.0,252.7922,252.9637,252.6302,252.8303,17197.0
2019-11-22 14:50:00,265.35,265.5,265.09,265.12,8515.0,252.8399,252.9828,252.5921,252.6207,8515.0
2019-11-22 15:00:00,265.19,265.24,264.81,264.89,10920.0,252.6874,252.735,252.3253,252.4015,10920.0
2019-11-22 15:10:00,264.88,264.9,264.69,264.82,14870.0,252.392,252.4111,252.211,252.3348,14870.0
2019-11-22 15:20:00,264.86,265.08,264.65,264.68,13485.0,252.373,252.5826,252.1729,252.2014,13485.0
2019-11-22 15:30:00,264.68,265.25,264.67,265.01,15484.0,252.2014,252.7446,252.1919,252.5159,15484.0
2019-11-22 15:40:00,265.01,265.27,264.95,265.09,17052.0,252.5159,252.7636,252.4587,252.5921,17052.0
2019-11-22 15:50:00,265.07,265.47,264.96,265.12,66794.0,252.5731,252.9542,252.4682,252.6207,66794.0
2019-11-25 09:30:00,264.77,267.77,264.77,267.76,30497.0,252.8281,255.6928,252.8281,255.6833,30497.0
2019-11-25 09:40:00,267.79,267.79,265.83,266.3,25335.0,255.7119,255.7119,253.8403,254.2891,25335.0
2019-11-25 09:50:00,266.15,267.64,265.98,266.85,15479.0,254.1459,255.5687,253.9835,254.8143,15479.0
2019-11-25 10:00:00,266.98,267.1,266.21,266.39,21301.0,254.9384,255.053,254.2032,254.3751,21301.0
2019-11-25 10:10:00,266.31,266.53,265.44,265.76,33931.0,254.2987,254.5087,253.4679,253.7735,33931.0
2019-11-25 10:20:00,265.77,266.32,265.6,266.02,14396.0,253.783,254.3082,253.6207,254.0217,14396.0
2019-11-25 10:30:00,266.12,266.32,265.81,266.14,19693.0,254.1172,254.3082,253.8212,254.1363,19693.0
2019-11-25 10:40:00,266.19,266.29,265.96,266.0,9814.0,254.1841,254.2796,253.9644,254.0026,9814.0
2019-11-25 10:50:00,266.0,266.12,265.79,266.05,8997.0,254.0026,254.1172,253.8021,254.0504,8997.0
2019-11-25 11:00:00,266.08,266.31,265.86,265.95,13491.0,254.079,254.2987,253.869,253.9549,13491.0
2019-11-25 11:10:00,265.95,266.06,265.6,265.61,7538.0,253.9549,254.0599,253.6207,253.6302,7538.0
2019-11-25 11:20:00,265.64,266.14,265.64,266.0,4438.0,253.6589,254.1363,253.6589,254.0026,4438.0
2019-11-25 11:30:00,266.0,266.21,265.88,266.2,18467.0,254.0026,254.2032,253.8881,254.1936,18467.0
2019-11-25 11:40:00,266.2,266.32,265.92,266.1,21618.0,254.1936,254.3082,253.9263,254.0981,21618.0
2019-11-25 11:50:00,266.13,266.27,265.92,266.19,64595.0,254.1268,254.2605,253.9263,254.1841,64595.0
2019-11-25 12:00:00,266.19,266.32,265.61,265.84,49458.0,254.1841,254.3082,253.6302,253.8499,49458.0
2019-11-25 12:10:00,265.77,265.77,264.87,264.92,17779.0,253.783,253.783,252.9236,252.9714,17779.0
2019-11-25 12:20:00,264.87,265.3,264.79,265.3,5946.0,252.9236,253.3342,252.8472,253.3342,5946.0
2019-11-25 12:30:00,265.3,265.4,265.11,265.38,8536.0,253.3342,253.4297,253.1528,253.4106,8536.0
2019-11-25 12:40:00,265.38,265.72,265.32,265.58,8580.0,253.4106,253.7353,253.3533,253.6016,8580.0
2019-11-25 12:50:00,265.52,265.52,265.12,265.18,9432.0,253.5443,253.5443,253.1623,253.2196,9432.0
2019-11-25 13:00:00,265.17,265.37,264.75,265.1,13302.0,253.2101,253.4011,252.809,253.1432,13302.0
2019-11-25 13:10:00,265.04,265.15,264.83,264.98,4113.0,253.0859,253.191,252.8854,253.0286,4113.0
2019-11-25 13:20:00,265.33,265.44,265.16,265.19,2742.0,253.3629,253.4679,253.2005,253.2292,2742.0
2019-11-25 13:30:00,265.28,265.36,265.18,265.29,3605.0,253.3151,253.3915,253.2196,253.3247,3605.0
2019-11-25 13:40:00,265.31,265.31,265.04,265.1,2620.0,253.3438,253.3438,253.0859,253.1432,2620.0
2019-11-25 13:50:00,265.08,265.49,265.07,265.39,4441.0,253.1241,253.5156,253.1146,253.4202,4441.0
2019-11-25 14:00:00,265.53,265.87,265.5,265.66,6584.0,253.5538,253.8785,253.5252,253.678,6584.0
2019-11-25 14:10:00,265.66,265.93,265.51,265.6,15452.0,253.678,253.9358,253.5347,253.6207,15452.0
2019-11-25 14:20:00,265.57,265.63,265.41,265.48,22134.0,253.592,253.6493,253.4393,253.5061,22134.0
2019-11-25 14:30:00,265.53,265.88,265.51,265.65,27273.0,253.5538,253.8881,253.5347,253.6684,27273.0
2019-11-25 14:40:00,265.71,265.79,265.66,265.79,4260.0,253.7257,253.8021,253.678,253.8021,4260.0
2019-11-25 14:50:00,265.85,266.17,265.67,266.06,11356.0,253.8594,254.165,253.6875,254.0599,11356.0
2019-11-25 15:00:00,265.94,266.21,265.86,265.89,35089.0,253.9453,254.2032,253.869,253.8976,35089.0
2019-11-25 15:10:00,265.94,265.99,265.83,265.89,33915.0,253.9453,253.9931,253.8403,253.8976,33915.0
2019-11-25 15:20:00,265.86,266.22,265.86,266.03,79772.0,253.869,254.2127,253.869,254.0313,79772.0
2019-11-25 15:30:00,266.03,266.16,265.83,265.94,59520.0,254.0313,254.1554,253.8403,253.9453,59520.0
2019-11-25 15:40:00,265.94,266.01,265.71,265.72,16958.0,253.9453,254.0122,253.7257,253.7353,16958.0
2019-11-25 15:50:00,265.69,266.06,265.59,265.84,48423.0,253.7066,254.0599,253.6111,253.8499,48423.0
2019-11-26 09:30:00,266.53,267.16,265.74,266.01,177331.0,254.5087,255.1103,253.7544,254.0122,177331.0
2019-11-26 09:40:00,266.02,266.44,265.42,265.51,51009.0,254.0217,254.4228,253.4488,253.5347,51009.0
2019-11-26 09:50:00,265.41,266.92,265.06,266.3,36009.0,253.4393,254.8811,253.105,254.2891,36009.0
2019-11-26 10:00:00,266.43,266.74,265.94,266.44,61885.0,254.4132,254.7093,253.9453,254.4228,61885.0
2019-11-26 10:10:00,266.44,266.73,266.33,266.53,74616.0,254.4228,254.6997,254.3178,254.5087,74616.0
2019-11-26 10:20:00,266.5,266.79,266.07,266.58,37871.0,254.4801,254.757,254.0695,254.5565,37871.0
2019-11-26 10:30:00,266.58,266.83,266.27,266.3,23274.0,254.5565,254.7952,254.2605,254.2891,23274.0
2019-11-26 10:40:00,266.3,266.3,265.6,266.2,9471.0,254.2891,254.2891,253.6207,254.1936,9471.0
2019-11-26 10:50:00,266.14,266.29,265.78,266.2,5622.0,254.1363,254.2796,253.7926,254.1936,5622.0
2019-11-26 11:00:00,266.29,266.47,266.17,266.17,20691.0,254.2796,254.4514,254.165,254.165,20691.0
2019-11-26 11:10:00,266.22,266.27,265.96,266.2,10072.0,254.2127,254.2605,253.9644,254.1936,10072.0
2019-11-26 11:20:00,266.15,266.27,266.07,266.26,12448.0,254.1459,254.2605,254.0695,254.2509,12448.0
2019-11-26 11:30:00,266.25,266.37,266.03,266.23,51406.0,254.2414,254.356,254.0313,254.2223,51406.0
2019-11-26 11:40:00,266.27,266.32,266.15,266.17,11810.0,254.2605,254.3082,254.1459,254.165,11810.0
2019-11-26 11:50:00,266.09,266.34,266.09,266.24,56865.0,254.0886,254.3273,254.0886,254.2318,56865.0
2019-11-26 12:00:00,266.23,266.29,266.0,266.02,18747.0,254.2223,254.2796,254.0026,254.0217,18747.0
2019-11-26 12:10:00,266.0,266.03,265.84,265.86,5049.0,254.0026,254.0313,253.8499,253.869,5049.0
2019-11-26 12:20:00,265.81,266.01,265.81,265.94,4305.0,253.8212,254.0122,253.8212,253.9453,4305.0
2019-11-26 12:30:00,266.0,266.35,266.0,266.22,6438.0,254.0026,254.3369,254.0026,254.2127,6438.0
2019-11-26 12:40:00,266.22,266.35,266.14,266.27,14224.0,254.2127,254.3369,254.1363,254.2605,14224.0
2019-11-26 12:50:00,266.27,266.27,266.11,266.22,29180.0,254.2605,254.2605,254.1077,254.2127,29180.0
2019-11-26 13:00:00,266.23,266.7,266.16,266.7,87582.0,254.2223,254.6711,254.1554,254.6711,87582.0
2019-11-26 13:10:00,266.63,266.92,266.22,266.43,89860.0,254.6042,254.8811,254.2127,254.4132,89860.0
2019-11-26 13:20:00,266.43,266.62,266.25,266.44,23753.0,254.4132,254.5947,254.2414,254.4228,23753.0
2019-11-26 13:30:00,266.41,266.54,266.27,266.44,38392.0,254.3942,254.5183,254.2605,254.4228,38392.0
2019-11-26 13:40:00,266.44,266.62,266.36,266.46,53896.0,254.4228,254.5947,254.3464,254.4419,53896.0
2019-11-26 13:50:00,266.46,266.5,266.4,266.42,27980.0,254.4419,254.4801,254.3846,254.4037,27980.0
2019-11-26 14:00:00,266.45,266.51,266.41,266.45,41460.0,254.4323,254.4896,254.3942,254.4323,41460.0
2019-11-26 14:10:00,266.45,266.8,266.41,266.8,102662.0,254.4323,254.7666,254.3942,254.7666,102662.0
2019-11-26 14:20:00,266.79,266.8,266.43,266.51,15749.0,254.757,254.7666,254.4132,254.4896,15749.0
2019-11-26 14:30:00,266.5,266.53,266.04,266.11,17835.0,254.4801,254.5087,254.0408,254.1077,17835.0
2019-11-26 14:40:00,266.16,266.45,266.16,266.45,4059.0,254.1554,254.4323,254.1554,254.4323,4059.0
2019-11-26 14:50:00,266.45,266.7,266.29,266.29,23668.0,254.4323,254.6711,254.2796,254.2796,23668.0
2019-11-26 15:00:00,266.32,266.38,266.15,266.18,10825.0,254.3082,254.3655,254.1459,254.1745,10825.0
2019-11-26 15:10:00,266.22,266.42,266.04,266.31,28995.0,254.2127,254.4037,254.0408,254.2987,28995.0
2019-11-26 15:20:00,266.35,266.45,266.31,266.37,30043.0,254.3369,254.4323,254.2987,254.356,30043.0
2019-11-26 15:30:00,266.41,266.61,266.32,266.43,72625.0,254.3942,254.5851,254.3082,254.4132,72625.0
2019-11-26 15:40:00,266.37,266.48,266.34,266.48,54703.0,254.356,254.461,254.3273,254.461,54703.0
2019-11-26 15:50:00,266.49,267.33,266.45,266.84,152825.0,254.4705,255.2727,254.4323,254.8048,152825.0
2019-11-27 09:30:00,266.91,267.87,265.14,265.26,55531.0,254.8716,255.7883,253.1814,253.296,55531.0
2019-11-27 09:40:00,265.47,265.65,262.81,262.81,19467.0,253.4965,253.6684,250.9565,250.9565,19467.0
2019-11-27 09:50:00,263.07,263.85,263.04,263.19,14574.0,251.2048,251.9496,251.1761,251.3194,14574.0
2019-11-27 10:00:00,263.07,263.35,262.54,263.18,15996.0,251.2048,251.4722,250.6987,251.3098,15996.0
2019-11-27 10:10:00,263.12,264.05,262.76,263.75,23224.0,251.2525,252.1406,250.9088,251.8541,23224.0
2019-11-27 10:20:00,263.81,264.3,263.59,264.11,12732.0,251.9114,252.3793,251.7013,252.1979,12732.0
2019-11-27 10:30:00,264.05,264.07,263.67,263.99,5285.0,252.1406,252.1597,251.7777,252.0833,5285.0
2019-11-27 10:40:00,264.15,264.58,264.14,264.53,5056.0,252.2361,252.6467,252.2265,252.5989,5056.0
2019-11-27 10:50:00,264.57,264.75,264.24,264.24,10534.0,252.6371,252.809,252.322,252.322,10534.0
2019-11-27 11:00:00,264.35,264.6,263.9,263.98,28137.0,252.4271,252.6658,251.9974,252.0738,28137.0
2019-11-27 11:10:00,263.98,264.39,263.98,264.01,8706.0,252.0738,252.4653,252.0738,252.1024,8706.0
2019-11-27 11:20:00,263.98,264.55,263.89,264.44,7074.0,252.0738,252.618,251.9878,252.513,7074.0
2019-11-27 11:30:00,264.39,264.85,264.18,264.85,12833.0,252.4653,252.9045,252.2647,252.9045,12833.0
2019-11-27 11:40:00,264.89,265.17,264.82,264.86,5108.0,252.9427,253.2101,252.8759,252.9141,5108.0
2019-11-27 11:50:00,264.89,265.06,264.79,264.99,12052.0,252.9427,253.105,252.8472,253.0382,12052.0
2019-11-27 12:00:00,265.01,265.43,264.96,265.07,13450.0,253.0573,253.4584,253.0095,253.1146,13450.0
2019-11-27 12:10:00,265.05,265.27,264.99,265.24,1880.0,253.0955,253.3056,253.0382,253.2769,1880.0
2019-11-27 12:20:00,265.26,265.4,265.12,265.22,4107.0,253.296,253.4297,253.1623,253.2578,4107.0
2019-11-27 12:30:00,265.35,265.35,265.1,265.21,6493.0,253.382,253.382,253.1432,253.2483,6493.0
2019-11-27 12:40:00,265.21,265.36,265.14,265.24,6208.0,253.2483,253.3915,253.1814,253.2769,6208.0
2019-11-27 12:50:00,265.25,265.5,265.14,265.5,14215.0,253.2865,253.5252,253.1814,253.5252,14215.0
2019-11-27 13:00:00,265.44,265.73,265.41,265.48,9037.0,253.4679,253.7448,253.4393,253.5061,9037.0
2019-11-27 13:10:00,265.46,265.77,265.29,265.72,6200.0,253.487,253.783,253.3247,253.7353,6200.0
2019-11-27 13:20:00,265.67,265.8,265.31,265.61,7846.0,253.6875,253.8117,253.3438,253.6302,7846.0
2019-11-27 13:30:00,265.6,265.89,265.59,265.89,3363.0,253.6207,253.8976,253.6111,253.8976,3363.0
2019-11-27 13:40:00,265.86,265.94,265.63,265.74,5014.0,253.869,253.9453,253.6493,253.7544,5014.0
2019-11-27 13:50:00,265.65,265.83,265.59,265.62,8065.0,253.6684,253.8403,253.6111,253.6398,8065.0
2019-11-27 14:00:00,265.65,265.72,265.49,265.57,3539.0,253.6684,253.7353,253.5156,253.592,3539.0
2019-11-27 14:10:00,265.53,265.74,265.53,265.74,3692.0,253.5538,253.7544,253.5538,253.7544,3692.0
2019-11-27 14:20:00,265.74,265.85,265.58,265.67,7577.0,253.7544,253.8594,253.6016,253.6875,7577.0
2019-11-27 14:30:00,265.66,265.71,265.53,265.57,5105.0,253.678,253.7257,253.5538,253.592,5105.0
2019-11-27 14:40:00,265.5,265.51,265.19,265.22,10809.0,253.5252,253.5347,253.2292,253.2578,10809.0
2019-11-27 14:50:00,265.23,265.28,264.78,264.86,7980.0,253.2674,253.3151,252.8377,252.9141,7980.0
2019-11-27 15:00:00,264.86,265.11,264.81,265.09,7313.0,252.9141,253.1528,252.8663,253.1337,7313.0
2019-11-27 15:10:00,265.05,265.18,264.97,265.03,7795.0,253.0955,253.2196,253.0191,253.0764,7795.0
2019-11-27 15:20:00,265.06,265.37,265.02,265.21,11313.0,253.105,253.4011,253.0668,253.2483,11313.0
2019-11-27 15:30:00,265.27,265.47,265.25,265.42,5602.0,253.3056,253.4965,253.2865,253.4488,5602.0
2019-11-27 15:40:00,265.42,265.65,265.4,265.54,13947.0,253.4488,253.6684,253.4297,253.5634,13947.0
2019-11-27 15:50:00,265.46,265.69,265.36,265.51,50768.0,253.487,253.7066,253.3915,253.5347,50768.0
2019-11-29 09:30:00,264.41,266.77,264.41,266.54,24503.0,252.4844,254.7379,252.4844,254.5183,24503.0
2019-11-29 09:40:00,266.64,267.1,265.64,265.67,32237.0,254.6138,255.053,253.6589,253.6875,32237.0
2019-11-29 09:50:00,265.68,266.46,264.57,264.9,104677.0,253.6971,254.4419,252.6371,252.9523,104677.0
2019-11-29 10:00:00,264.9,265.4,264.79,265.05,123115.0,252.9523,253.4297,252.8472,253.0955,123115.0
2019-11-29 10:10:00,265.03,265.25,264.87,265.0,58949.0,253.0764,253.2865,252.9236,253.0477,58949.0
2019-11-29 10:20:00,264.99,265.18,264.88,264.91,52476.0,253.0382,253.2196,252.9332,252.9618,52476.0
2019-11-29 10:30:00,264.84,265.05,264.59,265.0,6772.0,252.895,253.0955,252.6562,253.0477,6772.0
2019-11-29 10:40:00,264.95,265.17,264.93,265.03,33506.0,253.0,253.2101,252.9809,253.0764,33506.0
2019-11-29 10:50:00,264.99,265.15,264.92,264.92,75562.0,253.0382,253.191,252.9714,252.9714,75562.0
2019-11-29 11:00:00,264.9,264.9,264.4,264.72,5721.0,252.9523,252.9523,252.4748,252.7804,5721.0
2019-11-29 11:10:00,264.66,264.93,264.6,264.93,2360.0,252.7231,252.9809,252.6658,252.9809,2360.0
2019-11-29 11:20:00,265.1,265.1,264.85,264.92,13198.0,253.1432,253.1432,252.9045,252.9714,13198.0
2019-11-29 11:30:00,264.93,265.09,264.85,265.04,12574.0,252.9809,253.1337,252.9045,253.0859,12574.0
2019-11-29 11:40:00,265.0,265.09,264.3,264.37,12587.0,253.0477,253.1337,252.3793,252.4462,12587.0
2019-11-29 11:50:00,264.4,264.62,264.08,264.56,6250.0,252.4748,252.6849,252.1692,252.6276,6250.0
2019-11-29 12:00:00,264.51,264.82,264.35,264.76,4269.0,252.5798,252.8759,252.4271,252.8186,4269.0
2019-11-29 12:10:00,264.75,264.82,264.5,264.51,5267.0,252.809,252.8759,252.5703,252.5798,5267.0
2019-11-29 12:20:00,264.5,264.91,264.5,264.73,4713.0,252.5703,252.9618,252.5703,252.7899,4713.0
2019-11-29 12:30:00,264.72,264.76,264.3,264.66,8520.0,252.7804,252.8186,252.3793,252.7231,8520.0
2019-11-29 12:40:00,264.67,264.92,264.3,264.73,7310.0,252.7326,252.9714,252.3793,252.7899,7310.0
2019-11-29 12:50:00,264.68,265.17,264.3,264.72,69823.0,252.7422,253.2101,252.3793,252.7804,69823.0
2019-12-02 09:30:00,265.21,266.65,264.05,265.16,108572.0,253.2483,254.6233,252.1406,253.2005,108572.0
2019-12-02 09:40:00,265.13,265.13,263.98,264.31,10398.0,253.1719,253.1719,252.0738,252.3889,10398.0
2019-12-02 09:50:00,264.24,264.24,263.4,263.86,13939.0,252.322,252.322,251.5199,251.9592,13939.0
2019-12-02 10:00:00,263.86,264.28,263.29,264.03,9363.0,251.9592,252.3602,251.4149,252.1215,9363.0
2019-12-02 10:10:00,263.97,264.97,263.97,264.15,8779.0,252.0642,253.0191,252.0642,252.2361,8779.0
2019-12-02 10:20:00,264.08,264.59,264.08,264.57,7010.0,252.1692,252.6562,252.1692,252.6371,7010.0
2019-12-02 10:30:00,264.5,264.5,263.24,263.73,5881.0,252.5703,252.5703,251.3671,251.835,5881.0
2019-12-02 10:40:00,263.85,264.08,263.62,263.63,6215.0,251.9496,252.1692,251.73,251.7395,6215.0
2019-12-02 10:50:00,263.67,263.85,263.1,263.22,5826.0,251.7777,251.9496,251.2334,251.348,5826.0
2019-12-02 11:00:00,263.19,263.29,262.78,262.83,5746.0,251.3194,251.4149,250.9279,250.9756,5746.0
2019-12-02 11:10:00,262.83,262.83,261.89,261.96,25606.0,250.9756,250.9756,250.078,250.1449,25606.0
2019-12-02 11:20:00,261.96,262.14,261.89,261.94,40516.0,250.1449,250.3167,250.078,250.1258,40516.0
2019-12-02 11:30:00,261.95,262.08,261.75,262.02,39142.0,250.1353,250.2594,249.9443,250.2022,39142.0
2019-12-02 11:40:00,262.03,262.16,261.87,262.05,91358.0,250.2117,250.3358,250.0589,250.2308,91358.0
2019-12-02 11:50:00,262.04,262.25,261.87,261.88,61716.0,250.2212,250.4218,250.0589,250.0685,61716.0
2019-12-02 12:00:00,261.97,262.0,261.7,261.87,15576.0,250.1544,250.1831,249.8966,250.0589,15576.0
2019-12-02 12:10:00,261.9,262.05,261.62,261.94,14289.0,250.0876,250.2308,249.8202,250.1258,14289.0
2019-12-02 12:20:00,261.94,262.05,261.44,261.92,30629.0,250.1258,250.2308,249.6483,250.1067,30629.0
2019-12-02 12:30:00,261.9,261.98,261.62,261.81,4512.0,250.0876,250.164,249.8202,250.0016,4512.0
2019-12-02 12:40:00,261.92,262.04,261.8,261.99,17398.0,250.1067,250.2212,249.9921,250.1735,17398.0
2019-12-02 12:50:00,261.99,262.06,261.94,261.95,40343.0,250.1735,250.2403,250.1258,250.1353,40343.0
2019-12-02 13:00:00,261.99,262.26,261.87,262.02,85423.0,250.1735,250.4313,250.0589,250.2022,85423.0
2019-12-02 13:10:00,261.97,261.97,261.67,261.92,5090.0,250.1544,250.1544,249.8679,250.1067,5090.0
2019-12-02 13:20:00,261.92,262.07,261.77,262.03,22380.0,250.1067,250.2499,249.9634,250.2117,22380.0
2019-12-02 13:30:00,262.0,262.05,261.89,261.99,12506.0,250.1831,250.2308,250.078,250.1735,12506.0
2019-12-02 13:40:00,262.0,262.04,261.96,262.0,22954.0,250.1831,250.2212,250.1449,250.1831,22954.0
2019-12-02 13:50:00,262.01,262.12,261.89,261.92,93524.0,250.1926,250.2976,250.078,250.1067,93524.0
2019-12-02 14:00:00,261.88,262.08,261.73,262.0,17921.0,250.0685,250.2594,249.9252,250.1831,17921.0
2019-12-02 14:10:00,262.0,262.12,261.96,261.97,142070.0,250.1831,250.2976,250.1449,250.1544,142070.0
2019-12-02 14:20:00,262.0,262.18,261.86,261.87,85900.0,250.1831,250.3549,250.0494,250.0589,85900.0
2019-12-02 14:30:00,261.98,262.78,261.95,262.6,25685.0,250.164,250.9279,250.1353,250.756,25685.0
2019-12-02 14:40:00,262.8,262.9,262.55,262.84,7370.0,250.947,251.0425,250.7082,250.9852,7370.0
2019-12-02 14:50:00,262.88,262.88,262.15,262.25,16069.0,251.0234,251.0234,250.3263,250.4218,16069.0
2019-12-02 15:00:00,262.25,262.3,262.08,262.17,12575.0,250.4218,250.4695,250.2594,250.3454,12575.0
2019-12-02 15:10:00,262.22,262.4,262.15,262.34,10775.0,250.3931,250.565,250.3263,250.5077,10775.0
2019-12-02 15:20:00,262.31,262.35,262.08,262.32,15650.0,250.4791,250.5173,250.2594,250.4886,15650.0
2019-12-02 15:30:00,262.31,262.37,262.13,262.31,31588.0,250.4791,250.5364,250.3072,250.4791,31588.0
2019-12-02 15:40:00,262.31,262.38,262.27,262.35,56577.0,250.4791,250.5459,250.4409,250.5173,56577.0
2019-12-02 15:50:00,262.36,262.66,262.05,262.23,80103.0,250.5268,250.8133,250.2308,250.4027,80103.0
2019-12-03 09:30:00,260.05,261.34,259.45,260.53,56179.0,248.321,249.5528,247.7481,248.7794,56179.0
2019-12-03 09:40:00,260.64,261.4,260.45,260.93,12190.0,248.8844,249.6101,248.703,249.1613,12190.0
2019-12-03 09:50:00,261.07,262.49,260.76,262.23,8966.0,249.295,250.651,248.999,250.4027,8966.0
2019-12-03 10:00:00,262.2,262.3,261.57,261.57,5162.0,250.374,250.4695,249.7724,249.7724,5162.0
2019-12-03 10:10:00,261.68,262.48,261.48,262.48,6463.0,249.8775,250.6414,249.6865,250.6414,6463.0
2019-12-03 10:20:00,262.48,262.52,262.15,262.41,6775.0,250.6414,250.6796,250.3263,250.5746,6775.0
2019-12-03 10:30:00,262.27,262.76,262.27,262.57,4201.0,250.4409,250.9088,250.4409,250.7273,4201.0
2019-12-03 10:40:00,262.71,262.92,261.92,261.93,20244.0,250.861,251.0616,250.1067,250.1162,20244.0
2019-12-03 10:50:00,261.92,262.71,261.58,262.71,9245.0,250.1067,250.861,249.782,250.861,9245.0
2019-12-03 11:00:00,262.56,262.56,261.89,261.99,10716.0,250.7178,250.7178,250.078,250.1735,10716.0
2019-12-03 11:10:00,261.98,262.95,261.97,262.56,6232.0,250.164,251.0902,250.1544,250.7178,6232.0
2019-12-03 11:20:00,262.68,262.85,262.2,262.69,24522.0,250.8324,250.9947,250.374,250.8419,24522.0
2019-12-03 11:30:00,262.69,262.69,262.14,262.42,20254.0,250.8419,250.8419,250.3167,250.5841,20254.0
2019-12-03 11:40:00,262.46,262.67,262.33,262.5,26534.0,250.6223,250.8228,250.4982,250.6605,26534.0
2019-12-03 11:50:00,262.4,262.68,262.22,262.48,20419.0,250.565,250.8324,250.3931,250.6414,20419.0
2019-12-03 12:00:00,262.43,262.81,262.05,262.75,13249.0,250.5937,250.9565,250.2308,250.8992,13249.0
2019-12-03 12:10:00,262.85,262.86,262.46,262.75,7805.0,250.9947,251.0043,250.6223,250.8992,7805.0
2019-12-03 12:20:00,262.77,262.88,262.59,262.8,6467.0,250.9183,251.0234,250.7464,250.947,6467.0
2019-12-03 12:30:00,262.83,262.83,262.24,262.43,13480.0,250.9756,250.9756,250.4122,250.5937,13480.0
2019-12-03 12:40:00,262.42,262.52,262.31,262.43,9205.0,250.5841,250.6796,250.4791,250.5937,9205.0
2019-12-03 12:50:00,262.43,262.74,262.25,262.69,24373.0,250.5937,250.8897,250.4218,250.8419,24373.0
2019-12-03 13:00:00,262.75,262.79,262.16,262.25,12880.0,250.8992,250.9374,250.3358,250.4218,12880.0
2019-12-03 13:10:00,262.26,262.61,262.26,262.5,9999.0,250.4313,250.7655,250.4313,250.6605,9999.0
2019-12-03 13:20:00,262.49,262.7,262.43,262.67,29113.0,250.651,250.8515,250.5937,250.8228,29113.0
2019-12-03 13:30:00,262.63,263.37,262.53,262.88,39406.0,250.7846,251.4913,250.6891,251.0234,39406.0
2019-12-03 13:40:00,262.88,263.05,262.69,262.9,18629.0,251.0234,251.1857,250.8419,251.0425,18629.0
2019-12-03 13:50:00,262.9,263.24,262.72,263.18,11863.0,251.0425,251.3671,250.8706,251.3098,11863.0
2019-12-03 14:00:00,263.18,263.31,262.46,262.59,14604.0,251.3098,251.434,250.6223,250.7464,14604.0
2019-12-03 14:10:00,262.63,262.9,262.49,262.67,27466.0,250.7846,251.0425,250.651,250.8228,27466.0
2019-12-03 14:20:00,262.62,262.85,262.54,262.68,37622.0,250.7751,250.9947,250.6987,250.8324,37622.0
2019-12-03 14:30:00,262.68,262.83,262.57,262.69,15060.0,250.8324,250.9756,250.7273,250.8419,15060.0
2019-12-03 14:40:00,262.66,263.17,262.66,263.05,10971.0,250.8133,251.3003,250.8133,251.1857,10971.0
2019-12-03 14:50:00,263.06,263.09,262.84,262.88,7400.0,251.1952,251.2239,250.9852,251.0234,7400.0
2019-12-03 15:00:00,262.94,262.99,262.57,262.76,14092.0,251.0807,251.1284,250.7273,250.9088,14092.0
2019-12-03 15:10:00,262.74,263.13,262.68,263.11,15698.0,250.8897,251.2621,250.8324,251.243,15698.0
2019-12-03 15:20:00,263.14,263.61,263.1,263.61,18271.0,251.2716,251.7204,251.2334,251.7204,18271.0
2019-12-03 15:30:00,263.54,263.54,262.72,262.76,23699.0,251.6536,251.6536,250.8706,250.9088,23699.0
2019-12-03 15:40:00,262.76,263.35,262.68,263.35,16772.0,250.9088,251.4722,250.8324,251.4722,16772.0
2019-12-03 15:50:00,263.56,264.03,263.29,264.0,101737.0,251.6727,252.1215,251.4149,252.0928,101737.0
2019-12-04 09:30:00,263.69,265.37,263.35,265.16,30848.0,251.7968,253.4011,251.4722,253.2005,30848.0
2019-12-04 09:40:00,265.25,265.76,264.37,265.68,9952.0,253.2865,253.7735,252.4462,253.6971,9952.0
2019-12-04 09:50:00,265.55,267.61,265.5,267.14,19493.0,253.5729,255.54,253.5252,255.0912,19493.0
2019-12-04 10:00:00,267.21,267.36,266.48,266.73,15279.0,255.1581,255.3013,254.461,254.6997,15279.0
2019-12-04 10:10:00,266.55,266.55,266.02,266.26,19180.0,254.5278,254.5278,254.0217,254.2509,19180.0
2019-12-04 10:20:00,266.27,266.59,265.85,265.85,11954.0,254.2605,254.566,253.8594,253.8594,11954.0
2019-12-04 10:30:00,265.8,266.81,265.7,266.44,9959.0,253.8117,254.7761,253.7162,254.4228,9959.0
2019-12-04 10:40:00,266.71,267.28,266.61,267.03,15843.0,254.6806,255.2249,254.5851,254.9862,15843.0
2019-12-04 10:50:00,266.99,267.27,266.74,266.8,61391.0,254.948,255.2154,254.7093,254.7666,61391.0
2019-12-04 11:00:00,266.85,266.87,266.41,266.54,17830.0,254.8143,254.8334,254.3942,254.5183,17830.0
2019-12-04 11:10:00,266.47,266.91,266.31,266.91,13454.0,254.4514,254.8716,254.2987,254.8716,13454.0
2019-12-04 11:20:00,266.88,267.41,266.87,267.39,8671.0,254.843,255.349,254.8334,255.3299,8671.0
2019-12-04 11:30:00,267.42,267.74,267.28,267.68,11527.0,255.3586,255.6642,255.2249,255.6069,11527.0
2019-12-04 11:40:00,267.63,267.76,267.22,267.23,8065.0,255.5591,255.6833,255.1676,255.1772,8065.0
2019-12-04 11:50:00,267.23,267.39,266.77,266.79,14523.0,255.1772,255.3299,254.7379,254.757,14523.0
2019-12-04 12:00:00,266.72,267.03,266.59,267.02,13187.0,254.6902,254.9862,254.566,254.9766,13187.0
2019-12-04 12:10:00,267.06,267.13,266.76,266.9,10526.0,255.0148,255.0817,254.7284,254.862,10526.0
2019-12-04 12:20:00,266.87,266.96,266.62,266.94,10762.0,254.8334,254.9193,254.5947,254.9002,10762.0
2019-12-04 12:30:00,266.91,266.97,266.5,266.56,10328.0,254.8716,254.9289,254.4801,254.5374,10328.0
2019-12-04 12:40:00,266.5,267.05,266.5,267.02,5171.0,254.4801,255.0053,254.4801,254.9766,5171.0
2019-12-04 12:50:00,267.15,267.44,267.06,267.14,5419.0,255.1008,255.3777,255.0148,255.0912,5419.0
2019-12-04 13:00:00,267.18,267.24,267.05,267.12,5498.0,255.1294,255.1867,255.0053,255.0721,5498.0
2019-12-04 13:10:00,267.15,267.25,266.93,266.94,5048.0,255.1008,255.1963,254.8907,254.9002,5048.0
2019-12-04 13:20:00,266.9,267.11,266.9,267.11,6765.0,254.862,255.0626,254.862,255.0626,6765.0
2019-12-04 13:30:00,267.11,267.22,266.83,266.99,6467.0,255.0626,255.1676,254.7952,254.948,6467.0
2019-12-04 13:40:00,266.97,267.28,266.96,267.22,4933.0,254.9289,255.2249,254.9193,255.1676,4933.0
2019-12-04 13:50:00,267.22,267.29,266.95,267.09,10626.0,255.1676,255.2345,254.9098,255.0435,10626.0
2019-12-04 14:00:00,267.06,267.3,266.92,267.28,8868.0,255.0148,255.244,254.8811,255.2249,8868.0
2019-12-04 14:10:00,267.3,267.58,267.3,267.47,6211.0,255.244,255.5114,255.244,255.4063,6211.0
2019-12-04 14:20:00,267.52,268.01,267.52,267.95,8862.0,255.4541,255.922,255.4541,255.8647,8862.0
2019-12-04 14:30:00,267.97,268.17,267.86,267.98,8767.0,255.8838,256.0748,255.7788,255.8933,8767.0
2019-12-04 14:40:00,267.98,268.14,267.76,267.96,7379.0,255.8933,256.0461,255.6833,255.8742,7379.0
2019-12-04 14:50:00,267.99,268.15,267.97,268.05,6433.0,255.9029,256.0557,255.8838,255.9602,6433.0
2019-12-04 15:00:00,268.06,268.28,268.03,268.23,11919.0,255.9697,256.1798,255.9411,256.1321,11919.0
2019-12-04 15:10:00,268.25,268.28,268.04,268.25,15866.0,256.1512,256.1798,255.9506,256.1512,15866.0
2019-12-04 15:20:00,268.23,268.45,268.11,268.4,51998.0,256.1321,256.3421,256.0175,256.2944,51998.0
2019-12-04 15:30:00,268.4,268.5,268.09,268.49,21231.0,256.2944,256.3899,255.9984,256.3803,21231.0
2019-12-04 15:40:00,268.48,268.79,268.37,268.77,18451.0,256.3708,256.6668,256.2657,256.6477,18451.0
2019-12-04 15:50:00,268.89,268.98,268.33,268.5,64860.0,256.7623,256.8482,256.2276,256.3899,64860.0
2019-12-05 09:30:00,269.56,271.28,268.74,269.26,68243.0,257.4021,259.0445,256.6191,257.1156,68243.0
2019-12-05 09:40:00,269.21,271.6,269.16,270.72,30857.0,257.0679,259.3501,257.0201,258.5098,30857.0
2019-12-05 09:50:00,270.85,271.09,270.52,270.57,26732.0,258.6339,258.8631,258.3188,258.3665,26732.0
2019-12-05 10:00:00,270.77,270.83,270.1,270.25,64436.0,258.5575,258.6148,257.9177,258.061,64436.0
2019-12-05 10:10:00,270.38,270.59,269.62,269.86,46980.0,258.1851,258.3856,257.4594,257.6885,46980.0
2019-12-05 10:20:00,269.93,270.59,269.89,270.25,23628.0,257.7554,258.3856,257.7172,258.061,23628.0
2019-12-05 10:30:00,270.28,270.5,270.03,270.24,17609.0,258.0896,258.2997,257.8509,258.0514,17609.0
2019-12-05 10:40:00,270.11,270.64,270.06,270.64,12141.0,257.9273,258.4334,257.8795,258.4334,12141.0
2019-12-05 10:50:00,270.56,270.92,270.41,270.83,19242.0,258.357,258.7007,258.2137,258.6148,19242.0
2019-12-05 11:00:00,270.78,270.92,270.25,270.47,22302.0,258.5671,258.7007,258.061,258.271,22302.0
2019-12-05 11:10:00,270.58,271.4,270.49,271.37,7181.0,258.3761,259.1591,258.2901,259.1304,7181.0
2019-12-05 11:20:00,271.24,271.48,270.67,270.96,35916.0,259.0063,259.2355,258.462,258.7389,35916.0
2019-12-05 11:30:00,271.03,271.23,270.54,270.91,59796.0,258.8058,258.9968,258.3379,258.6912,59796.0
2019-12-05 11:40:00,270.84,271.21,270.42,270.62,30560.0,258.6243,258.9777,258.2233,258.4143,30560.0
2019-12-05 11:50:00,270.79,270.99,270.72,270.76,9582.0,258.5766,258.7676,258.5098,258.548,9582.0
2019-12-05 12:00:00,270.73,271.02,270.68,270.99,27908.0,258.5193,258.7962,258.4716,258.7676,27908.0
2019-12-05 12:10:00,271.01,271.35,270.98,271.22,18012.0,258.7867,259.1113,258.758,258.9872,18012.0
2019-12-05 12:20:00,271.25,271.46,270.93,271.05,25953.0,259.0159,259.2164,258.7103,258.8249,25953.0
2019-12-05 12:30:00,271.05,271.42,270.71,271.33,24935.0,258.8249,259.1782,258.5002,259.0922,24935.0
2019-12-05 12:40:00,271.3,271.3,270.88,271.04,30616.0,259.0636,259.0636,258.6625,258.8153,30616.0
2019-12-05 12:50:00,271.09,271.28,270.99,271.14,19522.0,258.8631,259.0445,258.7676,258.9108,19522.0
2019-12-05 13:00:00,271.09,271.29,270.79,271.21,40600.0,258.8631,259.054,258.5766,258.9777,40600.0
2019-12-05 13:10:00,271.23,271.61,271.19,271.22,11456.0,258.9968,259.3596,258.9586,258.9872,11456.0
2019-12-05 13:20:00,271.22,271.26,270.97,271.06,26793.0,258.9872,259.0254,258.7485,258.8344,26793.0
2019-12-05 13:30:00,271.09,271.5,270.93,271.5,39398.0,258.8631,259.2546,258.7103,259.2546,39398.0
2019-12-05 13:40:00,271.45,271.81,271.36,271.51,11029.0,259.2068,259.5506,259.1209,259.2641,11029.0
2019-12-05 13:50:00,271.51,271.64,271.35,271.45,10206.0,259.2641,259.3883,259.1113,259.2068,10206.0
2019-12-05 14:00:00,271.46,271.74,271.42,271.59,12331.0,259.2164,259.4838,259.1782,259.3405,12331.0
2019-12-05 14:10:00,271.62,271.95,271.55,271.55,10064.0,259.3692,259.6843,259.3023,259.3023,10064.0
2019-12-05 14:20:00,271.6,272.06,271.6,271.97,8288.0,259.3501,259.7893,259.3501,259.7034,8288.0
2019-12-05 14:30:00,271.89,272.01,271.77,271.89,9864.0,259.627,259.7416,259.5124,259.627,9864.0
2019-12-05 14:40:00,271.91,272.0,271.68,271.72,7345.0,259.6461,259.732,259.4265,259.4647,7345.0
2019-12-05 14:50:00,271.74,272.11,271.34,271.69,34294.0,259.4838,259.8371,259.1018,259.436,34294.0
2019-12-05 15:00:00,271.75,272.1,271.59,271.95,37143.0,259.4933,259.8275,259.3405,259.6843,37143.0
2019-12-05 15:10:00,271.93,272.14,271.86,271.95,24162.0,259.6652,259.8657,259.5983,259.6843,24162.0
2019-12-05 15:20:00,271.96,272.12,271.58,272.0,54612.0,259.6938,259.8466,259.331,259.732,54612.0
2019-12-05 15:30:00,271.96,271.98,271.63,271.78,22379.0,259.6938,259.7129,259.3787,259.5219,22379.0
2019-12-05 15:40:00,271.8,272.02,271.69,271.83,17246.0,259.541,259.7511,259.436,259.5697,17246.0
2019-12-05 15:50:00,271.71,271.71,271.32,271.59,75266.0,259.4551,259.4551,259.0827,259.3405,75266.0
2019-12-06 09:30:00,273.62,274.06,272.01,272.85,46537.0,261.279,261.6991,259.7416,260.5437,46537.0
2019-12-06 09:40:00,272.96,273.44,272.48,272.79,26404.0,260.6487,261.1071,260.1904,260.4864,26404.0
2019-12-06 09:50:00,272.81,273.45,272.81,273.2,20660.0,260.5055,261.1166,260.5055,260.8779,20660.0
2019-12-06 10:00:00,273.19,273.4,272.77,273.32,14806.0,260.8684,261.0689,260.4673,260.9925,14806.0
2019-12-06 10:10:00,273.4,273.59,273.0,273.35,13926.0,261.0689,261.2503,260.6869,261.0211,13926.0
2019-12-06 10:20:00,273.23,273.42,272.94,273.2,10831.0,260.9065,261.088,260.6296,260.8779,10831.0
2019-12-06 10:30:00,273.28,273.63,272.89,273.24,24578.0,260.9543,261.2885,260.5819,260.9161,24578.0
2019-12-06 10:40:00,273.27,274.06,273.19,274.06,14176.0,260.9447,261.6991,260.8684,261.6991,14176.0
2019-12-06 10:50:00,273.92,274.15,273.65,273.7,16906.0,261.5654,261.7851,261.3076,261.3554,16906.0
2019-12-06 11:00:00,273.7,274.11,273.51,273.67,20615.0,261.3554,261.7469,261.1739,261.3267,20615.0
2019-12-06 11:10:00,273.7,274.04,273.6,273.6,47768.0,261.3554,261.68,261.2599,261.2599,47768.0
2019-12-06 11:20:00,273.59,274.07,273.57,273.95,11765.0,261.2503,261.7087,261.2312,261.5941,11765.0
2019-12-06 11:30:00,273.98,274.45,273.86,274.38,9215.0,261.6227,262.0715,261.5081,262.0047,9215.0
2019-12-06 11:40:00,274.41,274.55,274.21,274.55,11816.0,262.0333,262.167,261.8423,262.167,11816.0
2019-12-06 11:50:00,274.58,274.67,274.29,274.29,10482.0,262.1957,262.2816,261.9187,261.9187,10482.0
2019-12-06 12:00:00,274.29,274.77,274.24,274.41,20040.0,261.9187,262.3771,261.871,262.0333,20040.0
2019-12-06 12:10:00,274.49,274.5,273.98,274.48,41915.0,262.1097,262.1193,261.6227,262.1002,41915.0
2019-12-06 12:20:00,274.49,274.5,274.2,274.42,25617.0,262.1097,262.1193,261.8328,262.0429,25617.0
2019-12-06 12:30:00,274.46,274.64,274.4,274.6,27582.0,262.0811,262.253,262.0238,262.2148,27582.0
2019-12-06 12:40:00,274.6,275.02,274.51,275.01,9372.0,262.2148,262.6158,262.1288,262.6063,9372.0
2019-12-06 12:50:00,275.0,275.1,274.9,274.95,7152.0,262.5967,262.6922,262.5012,262.549,7152.0
2019-12-06 13:00:00,274.95,275.01,274.7,274.86,7853.0,262.549,262.6063,262.3102,262.463,7853.0
2019-12-06 13:10:00,274.91,275.03,274.84,274.98,7425.0,262.5108,262.6254,262.4439,262.5776,7425.0
2019-12-06 13:20:00,274.97,275.05,274.37,274.4,21345.0,262.5681,262.6445,261.9951,262.0238,21345.0
2019-12-06 13:30:00,274.39,274.76,274.3,274.57,20659.0,262.0142,262.3675,261.9283,262.1861,20659.0
2019-12-06 13:40:00,274.54,274.98,274.43,274.83,22532.0,262.1575,262.5776,262.0524,262.4344,22532.0
2019-12-06 13:50:00,274.84,274.96,274.45,274.66,26714.0,262.4439,262.5585,262.0715,262.2721,26714.0
2019-12-06 14:00:00,274.66,275.13,274.61,275.03,37588.0,262.2721,262.7209,262.2243,262.6254,37588.0
2019-12-06 14:10:00,275.03,275.25,274.74,275.1,23541.0,262.6254,262.8354,262.3484,262.6922,23541.0
2019-12-06 14:20:00,275.13,275.75,274.97,275.44,47042.0,262.7209,263.3129,262.5681,263.0169,47042.0
2019-12-06 14:30:00,275.48,275.49,275.02,275.09,26167.0,263.0551,263.0646,262.6158,262.6827,26167.0
2019-12-06 14:40:00,275.12,275.22,274.89,274.89,8200.0,262.7113,262.8068,262.4917,262.4917,8200.0
2019-12-06 14:50:00,274.91,274.93,274.59,274.77,11429.0,262.5108,262.5299,262.2052,262.3771,11429.0
2019-12-06 15:00:00,274.71,275.25,274.64,274.97,50448.0,262.3198,262.8354,262.253,262.5681,50448.0
2019-12-06 15:10:00,274.94,275.02,274.73,274.94,9739.0,262.5394,262.6158,262.3389,262.5394,9739.0
2019-12-06 15:20:00,274.89,275.23,274.84,275.11,15772.0,262.4917,262.8163,262.4439,262.7018,15772.0
2019-12-06 15:30:00,275.06,275.29,274.88,275.0,16676.0,262.654,262.8736,262.4821,262.5967,16676.0
2019-12-06 15:40:00,275.01,275.16,274.55,274.57,51133.0,262.6063,262.7495,262.167,262.1861,51133.0
2019-12-06 15:50:00,274.62,274.88,274.37,274.41,99209.0,262.2339,262.4821,261.9951,262.0333,99209.0
2019-12-09 09:30:00,275.19,275.19,273.13,273.13,40260.0,262.7781,262.7781,260.8111,260.8111,40260.0
2019-12-09 09:40:00,273.18,274.62,272.57,274.25,19580.0,260.8588,262.2339,260.2763,261.8805,19580.0
2019-12-09 09:50:00,274.5,274.72,273.89,274.11,9732.0,262.1193,262.3293,261.5368,261.7469,9732.0
2019-12-09 10:00:00,274.11,274.45,273.9,273.91,11764.0,261.7469,262.0715,261.5463,261.5559,11764.0
2019-12-09 10:10:00,274.0,274.08,273.49,274.02,20656.0,261.6418,261.7182,261.1548,261.6609,20656.0
2019-12-09 10:20:00,274.03,274.07,273.68,273.68,31934.0,261.6705,261.7087,261.3363,261.3363,31934.0
2019-12-09 10:30:00,273.63,274.05,273.54,273.83,14835.0,261.2885,261.6896,261.2026,261.4795,14835.0
2019-12-09 10:40:00,273.84,274.05,273.61,273.85,5907.0,261.489,261.6896,261.2694,261.4986,5907.0
2019-12-09 10:50:00,273.77,273.98,273.69,273.92,3813.0,261.4222,261.6227,261.3458,261.5654,3813.0
2019-12-09 11:00:00,273.83,273.93,273.62,273.88,15370.0,261.4795,261.575,261.279,261.5272,15370.0
2019-12-09 11:10:00,273.95,273.95,273.36,273.49,9145.0,261.5941,261.5941,261.0307,261.1548,9145.0
2019-12-09 11:20:00,273.53,273.99,273.42,273.99,27920.0,261.193,261.6323,261.088,261.6323,27920.0
2019-12-09 11:30:00,274.05,274.06,273.85,273.92,7600.0,261.6896,261.6991,261.4986,261.5654,7600.0
2019-12-09 11:40:00,273.99,273.99,273.73,273.9,4537.0,261.6323,261.6323,261.384,261.5463,4537.0
2019-12-09 11:50:00,273.85,273.85,273.54,273.75,19282.0,261.4986,261.4986,261.2026,261.4031,19282.0
2019-12-09 12:00:00,273.83,273.92,273.5,273.64,19424.0,261.4795,261.5654,261.1644,261.2981,19424.0
2019-12-09 12:10:00,273.71,274.15,273.6,274.01,12550.0,261.3649,261.7851,261.2599,261.6514,12550.0
2019-12-09 12:20:00,273.97,273.97,273.51,273.64,6080.0,261.6132,261.6132,261.1739,261.2981,6080.0
2019-12-09 12:30:00,273.51,273.57,273.41,273.57,4300.0,261.1739,261.2312,261.0784,261.2312,4300.0
2019-12-09 12:40:00,273.56,273.64,273.46,273.46,7867.0,261.2217,261.2981,261.1262,261.1262,7867.0
2019-12-09 12:50:00,273.46,273.54,273.41,273.53,6670.0,261.1262,261.2026,261.0784,261.193,6670.0
2019-12-09 13:00:00,273.47,273.69,272.96,272.97,11755.0,261.1357,261.3458,260.6487,260.6583,11755.0
2019-12-09 13:10:00,272.94,273.14,272.71,273.03,13894.0,260.6296,260.8206,260.41,260.7156,13894.0
2019-12-09 13:20:00,272.96,273.11,272.95,273.05,5787.0,260.6487,260.792,260.6392,260.7347,5787.0
2019-12-09 13:30:00,272.95,273.06,272.59,272.66,30619.0,260.6392,260.7442,260.2954,260.3623,30619.0
2019-12-09 13:40:00,272.69,273.02,272.68,273.0,15013.0,260.3909,260.706,260.3814,260.6869,15013.0
2019-12-09 13:50:00,273.0,273.19,272.96,273.05,7035.0,260.6869,260.8684,260.6487,260.7347,7035.0
2019-12-09 14:00:00,273.01,273.06,272.67,272.84,10277.0,260.6965,260.7442,260.3718,260.5341,10277.0
2019-12-09 14:10:00,272.76,272.84,272.25,272.3,7181.0,260.4577,260.5341,259.9707,260.0185,7181.0
2019-12-09 14:20:00,272.34,272.58,272.34,272.53,4302.0,260.0567,260.2859,260.0567,260.2381,4302.0
2019-12-09 14:30:00,272.53,273.04,272.53,272.88,8805.0,260.2381,260.7251,260.2381,260.5723,8805.0
2019-12-09 14:40:00,272.87,272.9,272.71,272.81,5239.0,260.5628,260.5914,260.41,260.5055,5239.0
2019-12-09 14:50:00,272.72,272.72,272.44,272.68,15055.0,260.4196,260.4196,260.1522,260.3814,15055.0
2019-12-09 15:00:00,272.6,272.71,272.55,272.71,5126.0,260.305,260.41,260.2572,260.41,5126.0
2019-12-09 15:10:00,272.72,272.73,272.33,272.44,7462.0,260.4196,260.4291,260.0471,260.1522,7462.0
2019-12-09 15:20:00,272.42,272.45,272.24,272.4,4400.0,260.1331,260.1617,259.9612,260.114,4400.0
2019-12-09 15:30:00,272.36,272.53,272.0,272.05,18150.0,260.0758,260.2381,259.732,259.7798,18150.0
2019-12-09 15:40:00,272.07,272.17,271.92,272.09,16328.0,259.7989,259.8944,259.6556,259.818,16328.0
2019-12-09 15:50:00,272.03,272.29,271.92,272.13,46613.0,259.7607,260.0089,259.6556,259.8562,46613.0
2019-12-10 09:30:00,271.96,273.1,271.05,271.87,17481.0,259.6938,260.7824,258.8249,259.6079,17481.0
2019-12-10 09:40:00,271.98,273.08,271.98,272.41,10025.0,259.7129,260.7633,259.7129,260.1235,10025.0
2019-12-10 09:50:00,272.35,273.02,272.3,272.98,11679.0,260.0662,260.706,260.0185,260.6678,11679.0
2019-12-10 10:00:00,273.21,273.54,272.91,273.18,9351.0,260.8875,261.2026,260.601,260.8588,9351.0
2019-12-10 10:10:00,273.06,273.08,272.7,272.72,5000.0,260.7442,260.7633,260.4005,260.4196,5000.0
2019-12-10 10:20:00,272.57,273.28,272.57,273.28,7500.0,260.2763,260.9543,260.2763,260.9543,7500.0
2019-12-10 10:30:00,273.21,273.21,272.81,272.86,10101.0,260.8875,260.8875,260.5055,260.5532,10101.0
2019-12-10 10:40:00,272.86,273.33,272.85,272.92,10000.0,260.5532,261.002,260.5437,260.6105,10000.0
2019-12-10 10:50:00,272.86,272.86,272.33,272.59,15186.0,260.5532,260.5532,260.0471,260.2954,15186.0
2019-12-10 11:00:00,272.78,273.05,272.29,272.51,4860.0,260.4768,260.7347,260.0089,260.219,4860.0
2019-12-10 11:10:00,272.46,272.72,272.22,272.23,8295.0,260.1713,260.4196,259.9421,259.9517,8295.0
2019-12-10 11:20:00,272.29,272.4,272.0,272.08,16559.0,260.0089,260.114,259.732,259.8084,16559.0
2019-12-10 11:30:00,272.16,272.2,271.91,272.01,6317.0,259.8848,259.923,259.6461,259.7416,6317.0
2019-12-10 11:40:00,271.93,272.02,271.57,271.92,8467.0,259.6652,259.7511,259.3214,259.6556,8467.0
2019-12-10 11:50:00,271.93,271.98,271.55,271.98,8814.0,259.6652,259.7129,259.3023,259.7129,8814.0
2019-12-10 12:00:00,271.95,271.97,271.67,271.82,10729.0,259.6843,259.7034,259.4169,259.5601,10729.0
2019-12-10 12:10:00,271.75,272.05,271.71,272.03,5101.0,259.4933,259.7798,259.4551,259.7607,5101.0
2019-12-10 12:20:00,272.05,272.05,271.65,271.75,8396.0,259.7798,259.7798,259.3978,259.4933,8396.0
2019-12-10 12:30:00,271.75,272.02,271.75,271.97,7281.0,259.4933,259.7511,259.4933,259.7034,7281.0
2019-12-10 12:40:00,271.97,271.98,271.76,271.95,4060.0,259.7034,259.7129,259.5028,259.6843,4060.0
2019-12-10 12:50:00,271.96,272.32,271.85,272.3,12543.0,259.6938,260.0376,259.5888,260.0185,12543.0
2019-12-10 13:00:00,272.28,272.41,272.23,272.28,10297.0,259.9994,260.1235,259.9517,259.9994,10297.0
2019-12-10 13:10:00,272.11,272.32,271.99,272.25,20109.0,259.8371,260.0376,259.7225,259.9707,20109.0
2019-12-10 13:20:00,272.27,272.56,272.23,272.23,8549.0,259.9898,260.2668,259.9517,259.9517,8549.0
2019-12-10 13:30:00,272.3,272.45,272.22,272.45,7391.0,260.0185,260.1617,259.9421,260.1617,7391.0
2019-12-10 13:40:00,272.58,272.68,272.37,272.68,3948.0,260.2859,260.3814,260.0853,260.3814,3948.0
2019-12-10 13:50:00,272.63,272.79,272.3,272.3,12859.0,260.3336,260.4864,260.0185,260.0185,12859.0
2019-12-10 14:00:00,272.35,272.36,272.04,272.34,4055.0,260.0662,260.0758,259.7702,260.0567,4055.0
2019-12-10 14:10:00,272.41,272.52,272.21,272.23,3400.0,260.1235,260.2286,259.9326,259.9517,3400.0
2019-12-10 14:20:00,272.21,272.4,271.92,271.95,11119.0,259.9326,260.114,259.6556,259.6843,11119.0
2019-12-10 14:30:00,271.85,271.97,271.63,271.91,39217.0,259.5888,259.7034,259.3787,259.6461,39217.0
2019-12-10 14:40:00,271.91,271.91,271.47,271.48,51171.0,259.6461,259.6461,259.2259,259.2355,51171.0
2019-12-10 14:50:00,271.53,271.55,271.32,271.39,24748.0,259.2832,259.3023,259.0827,259.1495,24748.0
2019-12-10 15:00:00,271.37,271.51,271.19,271.5,15410.0,259.1304,259.2641,258.9586,259.2546,15410.0
2019-12-10 15:10:00,271.44,271.52,271.18,271.31,11769.0,259.1973,259.2737,258.949,259.0731,11769.0
2019-12-10 15:20:00,271.36,271.36,271.05,271.12,31547.0,259.1209,259.1209,258.8249,258.8917,31547.0
2019-12-10 15:30:00,271.09,271.27,270.8,271.13,23430.0,258.8631,259.035,258.5861,258.9013,23430.0
2019-12-10 15:40:00,271.14,271.34,271.05,271.34,26158.0,258.9108,259.1018,258.8249,259.1018,26158.0
2019-12-10 15:50:00,271.31,271.74,271.13,271.62,48774.0,259.0731,259.4838,258.9013,259.3692,48774.0
2019-12-11 09:30:00,272.75,273.67,271.88,273.67,35598.0,260.4482,261.3267,259.6174,261.3267,35598.0
2019-12-11 09:40:00,273.59,273.7,272.46,272.56,19895.0,261.2503,261.3554,260.1713,260.2668,19895.0
2019-12-11 09:50:00,272.63,273.14,272.33,273.14,36154.0,260.3336,260.8206,260.0471,260.8206,36154.0
2019-12-11 10:00:00,273.11,273.13,272.52,272.53,11477.0,260.792,260.8111,260.2286,260.2381,11477.0
2019-12-11 10:10:00,272.51,272.84,272.3,272.55,32563.0,260.219,260.5341,260.0185,260.2572,32563.0
2019-12-11 10:20:00,272.62,272.81,272.09,272.09,6966.0,260.3241,260.5055,259.818,259.818,6966.0
2019-12-11 10:30:00,272.11,272.4,272.1,272.25,14192.0,259.8371,260.114,259.8275,259.9707,14192.0
2019-12-11 10:40:00,272.25,272.56,272.05,272.21,5299.0,259.9707,260.2668,259.7798,259.9326,5299.0
2019-12-11 10:50:00,272.15,272.15,271.65,271.81,46392.0,259.8753,259.8753,259.3978,259.5506,46392.0
2019-12-11 11:00:00,271.81,271.81,271.28,271.39,35377.0,259.5506,259.5506,259.0445,259.1495,35377.0
2019-12-11 11:10:00,271.44,271.85,271.21,271.85,5800.0,259.1973,259.5888,258.9777,259.5888,5800.0
2019-12-11 11:20:00,271.76,272.09,271.73,271.83,10401.0,259.5028,259.818,259.4742,259.5697,10401.0
2019-12-11 11:30:00,271.93,272.11,271.88,272.03,27465.0,259.6652,259.8371,259.6174,259.7607,27465.0
2019-12-11 11:40:00,272.08,272.08,271.76,271.96,11860.0,259.8084,259.8084,259.5028,259.6938,11860.0
2019-12-11 11:50:00,271.97,272.02,271.69,271.69,7334.0,259.7034,259.7511,259.436,259.436,7334.0
2019-12-11 12:00:00,271.8,271.93,271.78,271.89,2300.0,259.541,259.6652,259.5219,259.627,2300.0
2019-12-11 12:10:00,271.91,272.13,271.79,271.99,12758.0,259.6461,259.8562,259.5315,259.7225,12758.0
2019-12-11 12:20:00,271.96,272.1,271.87,272.0,34108.0,259.6938,259.8275,259.6079,259.732,34108.0
2019-12-11 12:30:00,271.96,272.0,271.89,272.0,5017.0,259.6938,259.732,259.627,259.732,5017.0
2019-12-11 12:40:00,272.0,272.0,271.83,272.0,15205.0,259.732,259.732,259.5697,259.732,15205.0
2019-12-11 12:50:00,271.98,272.09,271.95,271.97,17918.0,259.7129,259.818,259.6843,259.7034,17918.0
2019-12-11 13:00:00,271.99,272.27,271.92,272.05,20038.0,259.7225,259.9898,259.6556,259.7798,20038.0
2019-12-11 13:10:00,272.09,272.09,271.89,272.0,22181.0,259.818,259.818,259.627,259.732,22181.0
2019-12-11 13:20:00,272.0,272.03,271.92,271.97,24561.0,259.732,259.7607,259.6556,259.7034,24561.0
2019-12-11 13:30:00,272.02,272.04,271.82,271.82,13105.0,259.7511,259.7702,259.5601,259.5601,13105.0
2019-12-11 13:40:00,271.84,272.06,271.82,272.01,8397.0,259.5792,259.7893,259.5601,259.7416,8397.0
2019-12-11 13:50:00,272.03,272.03,271.54,271.97,10207.0,259.7607,259.7607,259.2928,259.7034,10207.0
2019-12-11 14:00:00,271.9,272.02,271.71,271.8,5287.0,259.6365,259.7511,259.4551,259.541,5287.0
2019-12-11 14:10:00,271.79,272.04,271.68,271.93,12106.0,259.5315,259.7702,259.4265,259.6652,12106.0
2019-12-11 14:20:00,271.96,272.11,271.92,271.96,39101.0,259.6938,259.8371,259.6556,259.6938,39101.0
2019-12-11 14:30:00,271.96,272.05,271.85,271.9,10886.0,259.6938,259.7798,259.5888,259.6365,10886.0
2019-12-11 14:40:00,271.87,272.05,271.66,271.87,17689.0,259.6079,259.7798,259.4074,259.6079,17689.0
2019-12-11 14:50:00,271.85,272.34,271.8,271.94,30896.0,259.5888,260.0567,259.541,259.6747,30896.0
2019-12-11 15:00:00,271.96,272.03,271.88,272.01,20693.0,259.6938,259.7607,259.6174,259.7416,20693.0
2019-12-11 15:10:00,272.0,272.01,271.67,271.78,12992.0,259.732,259.7416,259.4169,259.5219,12992.0
2019-12-11 15:20:00,271.8,272.04,271.76,271.93,12440.0,259.541,259.7702,259.5028,259.6652,12440.0
2019-12-11 15:30:00,271.95,272.05,271.88,271.93,23963.0,259.6843,259.7798,259.6174,259.6652,23963.0
2019-12-11 15:40:00,271.9,271.95,271.74,271.77,13613.0,259.6365,259.6843,259.4838,259.5124,13613.0
2019-12-11 15:50:00,271.81,272.28,271.81,272.09,56205.0,259.5506,259.9994,259.5506,259.818,56205.0
2019-12-12 09:30:00,272.09,272.58,270.53,271.5,46002.0,259.818,260.2859,258.3283,259.2546,46002.0
2019-12-12 09:40:00,271.49,272.04,271.06,271.32,40509.0,259.245,259.7702,258.8344,259.0827,40509.0
2019-12-12 09:50:00,271.32,271.86,271.02,271.65,45111.0,259.0827,259.5983,258.7962,259.3978,45111.0
2019-12-12 10:00:00,271.65,271.9,271.0,271.24,118883.0,259.3978,259.6365,258.7771,259.0063,118883.0
2019-12-12 10:10:00,271.24,271.68,270.97,271.24,96101.0,259.0063,259.4265,258.7485,259.0063,96101.0
2019-12-12 10:20:00,271.23,271.56,271.13,271.5,67211.0,258.9968,259.3119,258.9013,259.2546,67211.0
2019-12-12 10:30:00,271.5,271.77,271.21,271.44,43108.0,259.2546,259.5124,258.9777,259.1973,43108.0
2019-12-12 10:40:00,271.32,271.35,270.97,271.01,13644.0,259.0827,259.1113,258.7485,258.7867,13644.0
2019-12-12 10:50:00,271.07,271.79,271.07,271.51,26204.0,258.844,259.5315,258.844,259.2641,26204.0
2019-12-12 11:00:00,271.59,271.65,271.46,271.49,16685.0,259.3405,259.3978,259.2164,259.245,16685.0
2019-12-12 11:10:00,271.39,271.61,271.12,271.44,5618.0,259.1495,259.3596,258.8917,259.1973,5618.0
2019-12-12 11:20:00,271.37,271.6,271.07,271.3,10986.0,259.1304,259.3501,258.844,259.0636,10986.0
2019-12-12 11:30:00,271.28,271.78,271.28,271.39,7680.0,259.0445,259.5219,259.0445,259.1495,7680.0
2019-12-12 11:40:00,271.26,271.45,271.14,271.25,9175.0,259.0254,259.2068,258.9108,259.0159,9175.0
2019-12-12 11:50:00,271.25,271.43,270.83,271.43,15626.0,259.0159,259.1877,258.6148,259.1877,15626.0
2019-12-12 12:00:00,271.3,271.3,270.38,270.56,42318.0,259.0636,259.0636,258.1851,258.357,42318.0
2019-12-12 12:10:00,270.59,270.73,270.37,270.44,14448.0,258.3856,258.5193,258.1755,258.2424,14448.0
2019-12-12 12:20:00,270.52,270.62,270.2,270.36,6802.0,258.3188,258.4143,258.0132,258.166,6802.0
2019-12-12 12:30:00,270.52,271.01,270.46,270.75,4643.0,258.3188,258.7867,258.2615,258.5384,4643.0
2019-12-12 12:40:00,270.88,271.0,270.73,270.91,3137.0,258.6625,258.7771,258.5193,258.6912,3137.0
2019-12-12 12:50:00,270.83,270.91,270.6,270.68,9921.0,258.6148,258.6912,258.3952,258.4716,9921.0
2019-12-12 13:00:00,270.73,271.0,270.57,270.83,6207.0,258.5193,258.7771,258.3665,258.6148,6207.0
2019-12-12 13:10:00,270.89,271.01,270.81,270.97,9659.0,258.6721,258.7867,258.5957,258.7485,9659.0
2019-12-12 13:20:00,271.0,271.03,270.87,271.0,9787.0,258.7771,258.8058,258.653,258.7771,9787.0
2019-12-12 13:30:00,270.97,271.03,270.73,270.89,6516.0,258.7485,258.8058,258.5193,258.6721,6516.0
2019-12-12 13:40:00,271.0,271.01,270.84,270.9,9090.0,258.7771,258.7867,258.6243,258.6816,9090.0
2019-12-12 13:50:00,270.92,271.03,270.83,270.91,16509.0,258.7007,258.8058,258.6148,258.6912,16509.0
2019-12-12 14:00:00,270.94,271.0,270.5,270.94,27612.0,258.7198,258.7771,258.2997,258.7198,27612.0
2019-12-12 14:10:00,270.95,271.09,270.6,270.86,15629.0,258.7294,258.8631,258.3952,258.6434,15629.0
2019-12-12 14:20:00,270.82,270.9,270.5,270.61,8304.0,258.6052,258.6816,258.2997,258.4047,8304.0
2019-12-12 14:30:00,270.61,271.41,270.56,270.97,47968.0,258.4047,259.1686,258.357,258.7485,47968.0
2019-12-12 14:40:00,271.08,271.1,270.58,270.61,8635.0,258.8535,258.8726,258.3761,258.4047,8635.0
2019-12-12 14:50:00,270.61,271.1,270.55,271.07,12498.0,258.4047,258.8726,258.3474,258.844,12498.0
2019-12-12 15:00:00,271.11,271.15,270.97,271.04,17024.0,258.8822,258.9204,258.7485,258.8153,17024.0
2019-12-12 15:10:00,271.02,271.04,270.88,270.94,7900.0,258.7962,258.8153,258.6625,258.7198,7900.0
2019-12-12 15:20:00,271.0,271.1,270.86,270.87,46194.0,258.7771,258.8726,258.6434,258.653,46194.0
2019-12-12 15:30:00,270.9,270.98,270.41,270.8,35616.0,258.6816,258.758,258.2137,258.5861,35616.0
2019-12-12 15:40:00,270.74,270.94,270.54,270.56,36064.0,258.5289,258.7198,258.3379,258.357,36064.0
2019-12-12 15:50:00,270.58,270.92,270.21,270.26,164599.0,258.3761,258.7007,258.0228,258.0705,164599.0
2019-12-13 09:30:00,269.08,270.05,268.19,269.37,28818.0,256.9437,257.87,256.0939,257.2206,28818.0
2019-12-13 09:40:00,269.55,270.13,269.32,269.62,13077.0,257.3925,257.9464,257.1729,257.4594,13077.0
2019-12-13 09:50:00,269.62,270.25,269.47,269.56,9923.0,257.4594,258.061,257.3161,257.4021,9923.0
2019-12-13 10:00:00,269.8,270.59,269.37,270.14,16063.0,257.6313,258.3856,257.2206,257.9559,16063.0
2019-12-13 10:10:00,270.28,271.42,269.82,270.89,17190.0,258.0896,259.1782,257.6503,258.6721,17190.0
2019-12-13 10:20:00,270.79,271.11,270.56,270.97,19148.0,258.5766,258.8822,258.357,258.7485,19148.0
2019-12-13 10:30:00,270.82,271.21,270.34,271.14,48677.0,258.6052,258.9777,258.1469,258.9108,48677.0
2019-12-13 10:40:00,271.01,271.28,270.9,270.96,87525.0,258.7867,259.0445,258.6816,258.7389,87525.0
2019-12-13 10:50:00,271.0,271.09,270.28,270.28,8980.0,258.7771,258.8631,258.0896,258.0896,8980.0
2019-12-13 11:00:00,270.25,270.99,270.09,270.99,13149.0,258.061,258.7676,257.9082,258.7676,13149.0
2019-12-13 11:10:00,270.99,271.15,270.3,270.33,14372.0,258.7676,258.9204,258.1087,258.1373,14372.0
2019-12-13 11:20:00,270.17,270.38,269.84,269.96,11304.0,257.9846,258.1851,257.6694,257.784,11304.0
2019-12-13 11:30:00,269.99,270.67,269.8,270.54,9243.0,257.8127,258.462,257.6313,258.3379,9243.0
2019-12-13 11:40:00,270.63,271.07,270.63,270.95,15443.0,258.4238,258.844,258.4238,258.7294,15443.0
2019-12-13 11:50:00,270.96,271.02,270.64,271.0,17596.0,258.7389,258.7962,258.4334,258.7771,17596.0
2019-12-13 12:00:00,271.0,271.24,270.91,271.1,88633.0,258.7771,259.0063,258.6912,258.8726,88633.0
2019-12-13 12:10:00,271.11,271.15,270.96,271.15,20144.0,258.8822,258.9204,258.7389,258.9204,20144.0
2019-12-13 12:20:00,271.18,271.22,270.78,270.78,17647.0,258.949,258.9872,258.5671,258.5671,17647.0
2019-12-13 12:30:00,270.83,270.9,270.59,270.82,8332.0,258.6148,258.6816,258.3856,258.6052,8332.0
2019-12-13 12:40:00,270.83,270.87,270.37,270.65,10691.0,258.6148,258.653,258.1755,258.4429,10691.0
2019-12-13 12:50:00,270.67,271.03,270.45,271.0,20801.0,258.462,258.8058,258.2519,258.7771,20801.0
2019-12-13 13:00:00,270.96,271.03,270.66,270.71,13961.0,258.7389,258.8058,258.4525,258.5002,13961.0
2019-12-13 13:10:00,270.71,270.79,270.48,270.56,8477.0,258.5002,258.5766,258.2806,258.357,8477.0
2019-12-13 13:20:00,270.6,270.63,270.42,270.6,7610.0,258.3952,258.4238,258.2233,258.3952,7610.0
2019-12-13 13:30:00,270.63,270.95,270.63,270.94,6092.0,258.4238,258.7294,258.4238,258.7198,6092.0
2019-12-13 13:40:00,270.93,271.08,270.88,270.9,12316.0,258.7103,258.8535,258.6625,258.6816,12316.0
2019-12-13 13:50:00,270.91,271.18,270.86,271.18,39629.0,258.6912,258.949,258.6434,258.949,39629.0
2019-12-13 14:00:00,271.15,271.4,271.02,271.3,63643.0,258.9204,259.1591,258.7962,259.0636,63643.0
2019-12-13 14:10:00,271.3,271.38,271.18,271.29,23465.0,259.0636,259.14,258.949,259.054,23465.0
2019-12-13 14:20:00,271.29,271.31,271.17,271.21,14649.0,259.054,259.0731,258.9395,258.9777,14649.0
2019-12-13 14:30:00,271.22,271.32,271.15,271.18,16000.0,258.9872,259.0827,258.9204,258.949,16000.0
2019-12-13 14:40:00,271.2,271.24,271.13,271.18,21811.0,258.9681,259.0063,258.9013,258.949,21811.0
2019-12-13 14:50:00,271.16,271.36,271.12,271.19,31895.0,258.9299,259.1209,258.8917,258.9586,31895.0
2019-12-13 15:00:00,271.2,271.48,271.19,271.3,21007.0,258.9681,259.2355,258.9586,259.0636,21007.0
2019-12-13 15:10:00,271.33,271.36,271.23,271.28,16470.0,259.0922,259.1209,258.9968,259.0445,16470.0
2019-12-13 15:20:00,271.28,271.28,270.96,271.0,18340.0,259.0445,259.0445,258.7389,258.7771,18340.0
2019-12-13 15:30:00,270.98,271.25,270.95,271.11,24144.0,258.758,259.0159,258.7294,258.8822,24144.0
2019-12-13 15:40:00,271.11,271.21,271.03,271.2,25018.0,258.8822,258.9777,258.8058,258.9681,25018.0
2019-12-13 15:50:00,271.21,271.29,271.0,271.28,98412.0,258.9777,259.054,258.7771,259.0445,98412.0
2019-12-16 09:30:00,273.32,273.72,271.25,272.56,43400.0,260.9925,261.3744,259.0159,260.2668,43400.0
2019-12-16 09:40:00,272.6,273.44,272.53,273.16,12461.0,260.305,261.1071,260.2381,260.8397,12461.0
2019-12-16 09:50:00,273.26,273.72,272.9,273.59,24699.0,260.9352,261.3744,260.5914,261.2503,24699.0
2019-12-16 10:00:00,273.59,273.59,272.91,273.11,27315.0,261.2503,261.2503,260.601,260.792,27315.0
2019-12-16 10:10:00,273.17,273.58,273.0,273.4,12467.0,260.8493,261.2408,260.6869,261.0689,12467.0
2019-12-16 10:20:00,273.48,273.82,273.41,273.82,9595.0,261.1453,261.4699,261.0784,261.4699,9595.0
2019-12-16 10:30:00,273.88,273.98,273.21,273.36,7516.0,261.5272,261.6227,260.8875,261.0307,7516.0
2019-12-16 10:40:00,273.4,273.49,273.25,273.32,11938.0,261.0689,261.1548,260.9256,260.9925,11938.0
2019-12-16 10:50:00,273.43,273.64,273.39,273.56,12583.0,261.0975,261.2981,261.0593,261.2217,12583.0
2019-12-16 11:00:00,273.59,273.83,273.18,273.48,15135.0,261.2503,261.4795,260.8588,261.1453,15135.0
2019-12-16 11:10:00,273.47,273.71,273.3,273.42,29582.0,261.1357,261.3649,260.9734,261.088,29582.0
2019-12-16 11:20:00,273.36,273.53,272.92,273.32,5138.0,261.0307,261.193,260.6105,260.9925,5138.0
2019-12-16 11:30:00,273.33,273.4,272.89,273.04,13919.0,261.002,261.0689,260.5819,260.7251,13919.0
2019-12-16 11:40:00,273.06,273.13,272.79,273.0,59118.0,260.7442,260.8111,260.4864,260.6869,59118.0
2019-12-16 11:50:00,273.17,273.18,272.76,272.92,22355.0,260.8493,260.8588,260.4577,260.6105,22355.0
2019-12-16 12:00:00,273.03,273.22,272.97,273.09,6500.0,260.7156,260.897,260.6583,260.7729,6500.0
2019-12-16 12:10:00,273.02,273.02,272.57,272.58,6404.0,260.706,260.706,260.2763,260.2859,6404.0
2019-12-16 12:20:00,272.56,272.72,272.43,272.57,7841.0,260.2668,260.4196,260.1426,260.2763,7841.0
2019-12-16 12:30:00,272.61,272.89,272.5,272.55,10299.0,260.3145,260.5819,260.2095,260.2572,10299.0
2019-12-16 12:40:00,272.53,272.79,272.38,272.6,20388.0,260.2381,260.4864,260.0949,260.305,20388.0
2019-12-16 12:50:00,272.59,272.59,272.08,272.3,14892.0,260.2954,260.2954,259.8084,260.0185,14892.0
2019-12-16 13:00:00,272.2,272.57,272.17,272.42,4585.0,259.923,260.2763,259.8944,260.1331,4585.0
2019-12-16 13:10:00,272.37,272.54,272.35,272.54,6287.0,260.0853,260.2477,260.0662,260.2477,6287.0
2019-12-16 13:20:00,272.48,272.54,272.15,272.48,5615.0,260.1904,260.2477,259.8753,260.1904,5615.0
2019-12-16 13:30:00,272.54,272.56,272.44,272.45,2614.0,260.2477,260.2668,260.1522,260.1617,2614.0
2019-12-16 13:40:00,272.46,272.56,272.45,272.52,7464.0,260.1713,260.2668,260.1617,260.2286,7464.0
2019-12-16 13:50:00,272.53,272.69,272.43,272.68,12738.0,260.2381,260.3909,260.1426,260.3814,12738.0
2019-12-16 14:00:00,272.65,272.67,272.49,272.52,11349.0,260.3527,260.3718,260.1999,260.2286,11349.0
2019-12-16 14:10:00,272.55,272.6,272.38,272.5,5589.0,260.2572,260.305,260.0949,260.2095,5589.0
2019-12-16 14:20:00,272.48,272.68,272.47,272.68,10038.0,260.1904,260.3814,260.1808,260.3814,10038.0
2019-12-16 14:30:00,272.73,272.74,272.58,272.63,7856.0,260.4291,260.4386,260.2859,260.3336,7856.0
2019-12-16 14:40:00,272.69,272.71,272.58,272.59,11186.0,260.3909,260.41,260.2859,260.2954,11186.0
2019-12-16 14:50:00,272.63,272.74,272.59,272.68,7460.0,260.3336,260.4386,260.2954,260.3814,7460.0
2019-12-16 15:00:00,272.64,272.7,272.52,272.58,6357.0,260.3432,260.4005,260.2286,260.2859,6357.0
2019-12-16 15:10:00,272.57,272.71,272.54,272.65,8662.0,260.2763,260.41,260.2477,260.3527,8662.0
2019-12-16 15:20:00,272.67,272.88,272.65,272.72,13816.0,260.3718,260.5723,260.3527,260.4196,13816.0
2019-12-16 15:30:00,272.71,272.83,272.59,272.62,17696.0,260.41,260.5246,260.2954,260.3241,17696.0
2019-12-16 15:40:00,272.6,272.82,272.6,272.82,13607.0,260.305,260.515,260.305,260.515,13607.0
2019-12-16 15:50:00,272.8,272.88,272.6,272.63,80697.0,260.4959,260.5723,260.305,260.3336,80697.0
2019-12-17 09:30:00,274.03,274.03,272.0,272.06,38002.0,261.6705,261.6705,259.732,259.7893,38002.0
2019-12-17 09:40:00,272.39,272.7,271.71,272.43,8557.0,260.1044,260.4005,259.4551,260.1426,8557.0
2019-12-17 09:50:00,272.44,272.65,272.13,272.5,16844.0,260.1522,260.3527,259.8562,260.2095,16844.0
2019-12-17 10:00:00,272.45,272.79,272.13,272.5,9161.0,260.1617,260.4864,259.8562,260.2095,9161.0
2019-12-17 10:10:00,272.57,272.78,272.23,272.57,8982.0,260.2763,260.4768,259.9517,260.2763,8982.0
2019-12-17 10:20:00,272.5,273.05,272.4,273.05,8629.0,260.2095,260.7347,260.114,260.7347,8629.0
2019-12-17 10:30:00,273.06,273.08,272.33,272.36,14920.0,260.7442,260.7633,260.0471,260.0758,14920.0
2019-12-17 10:40:00,272.32,272.57,272.29,272.42,6366.0,260.0376,260.2763,260.0089,260.1331,6366.0
2019-12-17 10:50:00,272.47,272.66,272.25,272.57,6719.0,260.1808,260.3623,259.9707,260.2763,6719.0
2019-12-17 11:00:00,272.75,272.86,272.62,272.8,5969.0,260.4482,260.5532,260.3241,260.4959,5969.0
2019-12-17 11:10:00,272.92,273.12,272.84,272.92,6605.0,260.6105,260.8015,260.5341,260.6105,6605.0
2019-12-17 11:20:00,272.9,273.09,272.83,272.89,28023.0,260.5914,260.7729,260.5246,260.5819,28023.0
2019-12-17 11:30:00,272.84,272.87,272.57,272.87,6459.0,260.5341,260.5628,260.2763,260.5628,6459.0
2019-12-17 11:40:00,272.87,272.95,272.67,272.94,8117.0,260.5628,260.6392,260.3718,260.6296,8117.0
2019-12-17 11:50:00,272.92,272.92,272.47,272.51,14105.0,260.6105,260.6105,260.1808,260.219,14105.0
2019-12-17 12:00:00,272.57,272.79,272.53,272.71,8718.0,260.2763,260.4864,260.2381,260.41,8718.0
2019-12-17 12:10:00,272.65,272.76,272.45,272.46,14014.0,260.3527,260.4577,260.1617,260.1713,14014.0
2019-12-17 12:20:00,272.46,272.6,272.16,272.41,47147.0,260.1713,260.305,259.8848,260.1235,47147.0
2019-12-17 12:30:00,272.32,272.42,272.28,272.35,7276.0,260.0376,260.1331,259.9994,260.0662,7276.0
2019-12-17 12:40:00,272.35,272.42,272.24,272.28,18552.0,260.0662,260.1331,259.9612,259.9994,18552.0
2019-12-17 12:50:00,272.28,272.36,272.16,272.3,9098.0,259.9994,260.0758,259.8848,260.0185,9098.0
2019-12-17 13:00:00,272.25,272.26,272.17,272.19,4677.0,259.9707,259.9803,259.8944,259.9135,4677.0
2019-12-17 13:10:00,272.16,272.23,272.03,272.16,10002.0,259.8848,259.9517,259.7607,259.8848,10002.0
2019-12-17 13:20:00,272.18,272.19,271.85,271.88,14688.0,259.9039,259.9135,259.5888,259.6174,14688.0
2019-12-17 13:30:00,271.84,272.06,271.81,272.06,7625.0,259.5792,259.7893,259.5506,259.7893,7625.0
2019-12-17 13:40:00,272.07,272.08,271.83,271.86,14034.0,259.7989,259.8084,259.5697,259.5983,14034.0
2019-12-17 13:50:00,271.86,272.05,271.8,272.05,2931.0,259.5983,259.7798,259.541,259.7798,2931.0
2019-12-17 14:00:00,272.08,272.11,271.86,272.05,8884.0,259.8084,259.8371,259.5983,259.7798,8884.0
2019-12-17 14:10:00,272.05,272.08,271.87,272.0,19630.0,259.7798,259.8084,259.6079,259.732,19630.0
2019-12-17 14:20:00,272.03,272.18,271.88,272.14,7733.0,259.7607,259.9039,259.6174,259.8657,7733.0
2019-12-17 14:30:00,272.22,272.34,272.02,272.13,19185.0,259.9421,260.0567,259.7511,259.8562,19185.0
2019-12-17 14:40:00,272.16,272.3,272.06,272.24,16225.0,259.8848,260.0185,259.7893,259.9612,16225.0
2019-12-17 14:50:00,272.24,272.25,272.05,272.15,20753.0,259.9612,259.9707,259.7798,259.8753,20753.0
2019-12-17 15:00:00,272.16,272.16,271.99,272.08,8801.0,259.8848,259.8848,259.7225,259.8084,8801.0
2019-12-17 15:10:00,272.06,272.15,271.99,272.08,8309.0,259.7893,259.8753,259.7225,259.8084,8309.0
2019-12-17 15:20:00,272.08,272.11,271.96,272.0,29700.0,259.8084,259.8371,259.6938,259.732,29700.0
2019-12-17 15:30:00,272.0,272.12,271.92,272.07,19156.0,259.732,259.8466,259.6556,259.7989,19156.0
2019-12-17 15:40:00,272.07,272.09,271.95,271.99,25550.0,259.7989,259.818,259.6843,259.7225,25550.0
2019-12-17 15:50:00,272.01,272.06,271.56,271.6,105793.0,259.7416,259.7893,259.3119,259.3501,105793.0
2019-12-18 09:30:00,272.34,272.57,271.18,271.75,27515.0,260.0567,260.2763,258.949,259.4933,27515.0
2019-12-18 09:40:00,271.56,272.21,270.51,271.01,80661.0,259.3119,259.9326,258.3092,258.7867,80661.0
2019-12-18 09:50:00,270.93,271.78,270.92,271.59,20402.0,258.7103,259.5219,258.7007,259.3405,20402.0
2019-12-18 10:00:00,271.29,271.51,271.02,271.23,29552.0,259.054,259.2641,258.7962,258.9968,29552.0
2019-12-18 10:10:00,271.16,271.22,270.86,271.0,8919.0,258.9299,258.9872,258.6434,258.7771,8919.0
2019-12-18 10:20:00,270.92,271.1,270.85,271.1,8309.0,258.7007,258.8726,258.6339,258.8726,8309.0
2019-12-18 10:30:00,271.19,271.22,270.82,271.22,7129.0,258.9586,258.9872,258.6052,258.9872,7129.0
2019-12-18 10:40:00,271.22,271.27,270.92,270.98,34767.0,258.9872,259.035,258.7007,258.758,34767.0
2019-12-18 10:50:00,270.97,271.46,270.97,271.41,10290.0,258.7485,259.2164,258.7485,259.1686,10290.0
2019-12-18 11:00:00,271.47,271.47,270.72,270.72,9438.0,259.2259,259.2259,258.5098,258.5098,9438.0
2019-12-18 11:10:00,270.72,271.22,270.6,271.2,7410.0,258.5098,258.9872,258.3952,258.9681,7410.0
2019-12-18 11:20:00,271.2,271.83,271.0,271.33,8806.0,258.9681,259.5697,258.7771,259.0922,8806.0
2019-12-18 11:30:00,271.34,271.34,271.08,271.19,14751.0,259.1018,259.1018,258.8535,258.9586,14751.0
2019-12-18 11:40:00,271.16,271.16,270.75,270.86,8313.0,258.9299,258.9299,258.5384,258.6434,8313.0
2019-12-18 11:50:00,270.81,270.81,270.5,270.57,6687.0,258.5957,258.5957,258.2997,258.3665,6687.0
2019-12-18 12:00:00,270.55,270.8,270.47,270.8,6265.0,258.3474,258.5861,258.271,258.5861,6265.0
2019-12-18 12:10:00,270.77,270.97,270.77,270.89,7652.0,258.5575,258.7485,258.5575,258.6721,7652.0
2019-12-18 12:20:00,270.94,270.94,270.54,270.66,35977.0,258.7198,258.7198,258.3379,258.4525,35977.0
2019-12-18 12:30:00,270.61,270.9,270.53,270.85,12523.0,258.4047,258.6816,258.3283,258.6339,12523.0
2019-12-18 12:40:00,270.86,270.86,270.65,270.73,7377.0,258.6434,258.6434,258.4429,258.5193,7377.0
2019-12-18 12:50:00,270.71,270.9,270.71,270.78,7076.0,258.5002,258.6816,258.5002,258.5671,7076.0
2019-12-18 13:00:00,270.75,270.8,270.6,270.61,7580.0,258.5384,258.5861,258.3952,258.4047,7580.0
2019-12-18 13:10:00,270.61,270.71,270.52,270.56,4569.0,258.4047,258.5002,258.3188,258.357,4569.0
2019-12-18 13:20:00,270.54,270.54,270.3,270.3,7233.0,258.3379,258.3379,258.1087,258.1087,7233.0
2019-12-18 13:30:00,270.28,270.43,270.24,270.41,10320.0,258.0896,258.2328,258.0514,258.2137,10320.0
2019-12-18 13:40:00,270.46,270.62,270.4,270.46,12114.0,258.2615,258.4143,258.2042,258.2615,12114.0
2019-12-18 13:50:00,270.44,270.73,270.44,270.56,22969.0,258.2424,258.5193,258.2424,258.357,22969.0
2019-12-18 14:00:00,270.58,270.67,270.41,270.59,23470.0,258.3761,258.462,258.2137,258.3856,23470.0
2019-12-18 14:10:00,270.58,270.68,270.35,270.56,21844.0,258.3761,258.4716,258.1564,258.357,21844.0
2019-12-18 14:20:00,270.56,270.56,270.26,270.31,29741.0,258.357,258.357,258.0705,258.1182,29741.0
2019-12-18 14:30:00,270.43,270.49,270.19,270.36,25856.0,258.2328,258.2901,258.0037,258.166,25856.0
2019-12-18 14:40:00,270.36,270.37,270.13,270.23,36832.0,258.166,258.1755,257.9464,258.0419,36832.0
2019-12-18 14:50:00,270.25,270.25,269.93,269.97,18362.0,258.061,258.061,257.7554,257.7936,18362.0
2019-12-18 15:00:00,269.94,270.01,269.81,269.92,16078.0,257.7649,257.8318,257.6408,257.7458,16078.0
2019-12-18 15:10:00,269.93,270.03,268.9,269.22,56538.0,257.7554,257.8509,256.7718,257.0774,56538.0
2019-12-18 15:20:00,269.22,269.61,268.99,269.32,39357.0,257.0774,257.4498,256.8578,257.1729,39357.0
2019-12-18 15:30:00,269.32,269.44,269.11,269.44,24565.0,257.1729,257.2875,256.9724,257.2875,24565.0
2019-12-18 15:40:00,269.42,269.55,269.36,269.54,26440.0,257.2684,257.3925,257.2111,257.383,26440.0
2019-12-18 15:50:00,269.56,269.58,269.37,269.47,98956.0,257.4021,257.4212,257.2206,257.3161,98956.0
2019-12-19 09:30:00,268.96,270.31,268.78,269.52,19185.0,256.8291,258.1182,256.6573,257.3639,19185.0
2019-12-19 09:40:00,269.54,270.54,269.54,270.54,6000.0,257.383,258.3379,257.383,258.3379,6000.0
2019-12-19 09:50:00,270.47,270.48,270.14,270.17,3936.0,258.271,258.2806,257.9559,257.9846,3936.0
2019-12-19 10:00:00,270.01,270.51,269.65,270.4,57682.0,257.8318,258.3092,257.488,258.2042,57682.0
2019-12-19 10:10:00,270.47,270.6,270.19,270.54,13886.0,258.271,258.3952,258.0037,258.3379,13886.0
2019-12-19 10:20:00,270.43,270.9,270.39,270.8,7274.0,258.2328,258.6816,258.1946,258.5861,7274.0
2019-12-19 10:30:00,270.77,270.88,270.14,270.8,11899.0,258.5575,258.6625,257.9559,258.5861,11899.0
2019-12-19 10:40:00,270.79,270.96,270.66,270.92,12663.0,258.5766,258.7389,258.4525,258.7007,12663.0
2019-12-19 10:50:00,270.92,271.05,270.73,271.03,9051.0,258.7007,258.8249,258.5193,258.8058,9051.0
2019-12-19 11:00:00,270.98,271.27,270.89,271.16,6236.0,258.758,259.035,258.6721,258.9299,6236.0
2019-12-19 11:10:00,271.12,271.19,270.86,271.14,8642.0,258.8917,258.9586,258.6434,258.9108,8642.0
2019-12-19 11:20:00,271.16,271.51,271.15,271.44,5880.0,258.9299,259.2641,258.9204,259.1973,5880.0
2019-12-19 11:30:00,271.48,271.6,271.09,271.17,53427.0,259.2355,259.3501,258.8631,258.9395,53427.0
2019-12-19 11:40:00,271.18,271.27,270.83,271.04,27711.0,258.949,259.035,258.6148,258.8153,27711.0
2019-12-19 11:50:00,270.98,271.11,270.78,270.93,63030.0,258.758,258.8822,258.5671,258.7103,63030.0
2019-12-19 12:00:00,270.97,271.65,270.79,271.57,93389.0,258.7485,259.3978,258.5766,259.3214,93389.0
2019-12-19 12:10:00,271.61,271.75,271.31,271.54,19272.0,259.3596,259.4933,259.0731,259.2928,19272.0
2019-12-19 12:20:00,271.55,271.64,271.48,271.59,19222.0,259.3023,259.3883,259.2355,259.3405,19222.0
2019-12-19 12:30:00,271.62,271.81,271.54,271.59,24826.0,259.3692,259.5506,259.2928,259.3405,24826.0
2019-12-19 12:40:00,271.56,271.72,271.55,271.65,21195.0,259.3119,259.4647,259.3023,259.3978,21195.0
2019-12-19 12:50:00,271.65,271.65,271.28,271.32,8694.0,259.3978,259.3978,259.0445,259.0827,8694.0
2019-12-19 13:00:00,271.36,271.65,271.34,271.63,5589.0,259.1209,259.3978,259.1018,259.3787,5589.0
2019-12-19 13:10:00,271.63,271.82,271.62,271.75,47488.0,259.3787,259.5601,259.3692,259.4933,47488.0
2019-12-19 13:20:00,271.75,272.07,271.71,271.99,26478.0,259.4933,259.7989,259.4551,259.7225,26478.0
2019-12-19 13:30:00,271.97,272.03,271.86,271.95,16875.0,259.7034,259.7607,259.5983,259.6843,16875.0
2019-12-19 13:40:00,272.0,272.02,271.8,271.81,15920.0,259.732,259.7511,259.541,259.5506,15920.0
2019-12-19 13:50:00,271.85,272.38,271.85,272.33,45610.0,259.5888,260.0949,259.5888,260.0471,45610.0
2019-12-19 14:00:00,272.34,272.35,272.05,272.2,18154.0,260.0567,260.0662,259.7798,259.923,18154.0
2019-12-19 14:10:00,272.22,272.28,271.96,271.96,18432.0,259.9421,259.9994,259.6938,259.6938,18432.0
2019-12-19 14:20:00,271.99,272.06,271.86,272.02,14443.0,259.7225,259.7893,259.5983,259.7511,14443.0
2019-12-19 14:30:00,271.97,272.03,271.73,271.84,13929.0,259.7034,259.7607,259.4742,259.5792,13929.0
2019-12-19 14:40:00,271.83,271.93,271.8,271.9,4896.0,259.5697,259.6652,259.541,259.6365,4896.0
2019-12-19 14:50:00,271.92,272.0,271.83,271.84,10987.0,259.6556,259.732,259.5697,259.5792,10987.0
2019-12-19 15:00:00,271.8,271.96,271.75,271.81,17399.0,259.541,259.6938,259.4933,259.5506,17399.0
2019-12-19 15:10:00,271.83,272.05,271.78,272.03,37709.0,259.5697,259.7798,259.5219,259.7607,37709.0
2019-12-19 15:20:00,272.04,272.21,271.92,272.05,25470.0,259.7702,259.9326,259.6556,259.7798,25470.0
2019-12-19 15:30:00,272.1,272.18,271.89,272.07,23276.0,259.8275,259.9039,259.627,259.7989,23276.0
2019-12-19 15:40:00,272.06,272.1,271.86,271.93,35411.0,259.7893,259.8275,259.5983,259.6652,35411.0
2019-12-19 15:50:00,271.91,272.52,271.86,272.46,127025.0,259.6461,260.2286,259.5983,260.1713,127025.0
2019-12-20 09:30:00,272.5,273.91,272.27,272.56,316349.0,260.2095,261.5559,259.9898,260.2668,316349.0
2019-12-20 09:40:00,272.41,272.41,271.22,272.06,7322.0,260.1235,260.1235,258.9872,259.7893,7322.0
2019-12-20 09:50:00,272.01,272.11,271.47,271.75,4341.0,259.7416,259.8371,259.2259,259.4933,4341.0
2019-12-20 10:00:00,271.61,272.3,271.61,271.85,8467.0,259.3596,260.0185,259.3596,259.5888,8467.0
2019-12-20 10:10:00,271.78,272.32,271.78,272.08,5215.0,259.5219,260.0376,259.5219,259.8084,5215.0
2019-12-20 10:20:00,271.95,272.13,271.83,272.0,8910.0,259.6843,259.8562,259.5697,259.732,8910.0
2019-12-20 10:30:00,272.04,272.22,271.52,271.57,8101.0,259.7702,259.9421,259.2737,259.3214,8101.0
2019-12-20 10:40:00,271.66,272.02,271.6,271.9,7227.0,259.4074,259.7511,259.3501,259.6365,7227.0
2019-12-20 10:50:00,271.83,272.08,271.69,272.0,8474.0,259.5697,259.8084,259.436,259.732,8474.0
2019-12-20 11:00:00,272.06,272.23,272.06,272.19,7132.0,259.7893,259.9517,259.7893,259.9135,7132.0
2019-12-20 11:10:00,272.25,272.26,271.87,271.98,19152.0,259.9707,259.9803,259.6079,259.7129,19152.0
2019-12-20 11:20:00,271.94,271.95,271.26,271.26,9307.0,259.6747,259.6843,259.0254,259.0254,9307.0
2019-12-20 11:30:00,271.36,271.64,271.29,271.42,4643.0,259.1209,259.3883,259.054,259.1782,4643.0
2019-12-20 11:40:00,271.59,271.59,271.23,271.43,4844.0,259.3405,259.3405,258.9968,259.1877,4844.0
2019-12-20 11:50:00,271.42,271.48,271.24,271.25,7855.0,259.1782,259.2355,259.0063,259.0159,7855.0
2019-12-20 12:00:00,271.19,271.19,270.76,270.76,8208.0,258.9586,258.9586,258.548,258.548,8208.0
2019-12-20 12:10:00,270.75,270.87,270.5,270.5,13101.0,258.5384,258.653,258.2997,258.2997,13101.0
2019-12-20 12:20:00,270.58,270.73,270.58,270.65,3354.0,258.3761,258.5193,258.3761,258.4429,3354.0
2019-12-20 12:30:00,270.57,270.75,270.57,270.73,4893.0,258.3665,258.5384,258.3665,258.5193,4893.0
2019-12-20 12:40:00,270.73,271.08,270.71,270.95,6784.0,258.5193,258.8535,258.5002,258.7294,6784.0
2019-12-20 12:50:00,270.95,271.19,270.93,271.17,4445.0,258.7294,258.9586,258.7103,258.9395,4445.0
2019-12-20 13:00:00,271.16,271.48,271.16,271.43,4270.0,258.9299,259.2355,258.9299,259.1877,4270.0
2019-12-20 13:10:00,271.5,271.55,271.4,271.54,6501.0,259.2546,259.3023,259.1591,259.2928,6501.0
2019-12-20 13:20:00,271.54,271.54,271.17,271.18,7734.0,259.2928,259.2928,258.9395,258.949,7734.0
2019-12-20 13:30:00,271.13,271.48,271.1,271.48,6495.0,258.9013,259.2355,258.8726,259.2355,6495.0
2019-12-20 13:40:00,271.5,271.56,271.36,271.46,11628.0,259.2546,259.3119,259.1209,259.2164,11628.0
2019-12-20 13:50:00,271.46,271.46,271.13,271.15,8763.0,259.2164,259.2164,258.9013,258.9204,8763.0
2019-12-20 14:00:00,271.15,271.18,271.04,271.17,7569.0,258.9204,258.949,258.8153,258.9395,7569.0
2019-12-20 14:10:00,271.25,271.3,271.15,271.17,7323.0,259.0159,259.0636,258.9204,258.9395,7323.0
2019-12-20 14:20:00,271.17,271.18,270.8,271.09,12876.0,258.9395,258.949,258.5861,258.8631,12876.0
2019-12-20 14:30:00,271.06,271.06,270.71,270.94,12689.0,258.8344,258.8344,258.5002,258.7198,12689.0
2019-12-20 14:40:00,270.89,271.05,270.75,271.05,6985.0,258.6721,258.8249,258.5384,258.8249,6985.0
2019-12-20 14:50:00,271.11,271.37,271.11,271.32,10301.0,258.8822,259.1304,258.8822,259.0827,10301.0
2019-12-20 15:00:00,271.3,271.43,271.25,271.27,11120.0,259.0636,259.1877,259.0159,259.035,11120.0
2019-12-20 15:10:00,271.28,271.37,271.13,271.29,21601.0,259.0445,259.1304,258.9013,259.054,21601.0
2019-12-20 15:20:00,271.27,271.31,271.1,271.29,16060.0,259.035,259.0731,258.8726,259.054,16060.0
2019-12-20 15:30:00,271.31,271.63,271.26,271.49,27548.0,259.0731,259.3787,259.0254,259.245,27548.0
2019-12-20 15:40:00,271.46,271.56,271.23,271.38,30018.0,259.2164,259.3119,258.9968,259.14,30018.0
2019-12-20 15:50:00,271.56,271.76,271.22,271.67,110359.0,259.3119,259.5028,258.9872,259.4169,110359.0
2019-12-23 09:30:00,272.92,273.44,271.43,271.57,27151.0,260.6105,261.1071,259.1877,259.3214,27151.0
2019-12-23 09:40:00,271.44,271.98,271.44,271.63,4964.0,259.1973,259.7129,259.1973,259.3787,4964.0
2019-12-23 09:50:00,271.47,271.79,271.12,271.42,5279.0,259.2259,259.5315,258.8917,259.1782,5279.0
2019-12-23 10:00:00,271.52,271.75,270.9,271.35,11132.0,259.2737,259.4933,258.6816,259.1113,11132.0
2019-12-23 10:10:00,271.35,271.8,271.35,271.77,4569.0,259.1113,259.541,259.1113,259.5124,4569.0
2019-12-23 10:20:00,271.7,272.05,271.65,271.93,5502.0,259.4456,259.7798,259.3978,259.6652,5502.0
2019-12-23 10:30:00,271.85,272.08,271.84,271.96,15237.0,259.5888,259.8084,259.5792,259.6938,15237.0
2019-12-23 10:40:00,271.96,272.27,271.88,271.88,15742.0,259.6938,259.9898,259.6174,259.6174,15742.0
2019-12-23 10:50:00,271.86,272.0,271.64,271.95,11758.0,259.5983,259.732,259.3883,259.6843,11758.0
2019-12-23 11:00:00,271.92,272.13,271.92,272.01,10917.0,259.6556,259.8562,259.6556,259.7416,10917.0
2019-12-23 11:10:00,271.99,272.04,271.81,271.81,4713.0,259.7225,259.7702,259.5506,259.5506,4713.0
2019-12-23 11:20:00,271.84,271.93,271.67,271.68,1868.0,259.5792,259.6652,259.4169,259.4265,1868.0
2019-12-23 11:30:00,271.8,272.24,271.8,272.0,15787.0,259.541,259.9612,259.541,259.732,15787.0
2019-12-23 11:40:00,272.08,272.08,271.66,271.66,3262.0,259.8084,259.8084,259.4074,259.4074,3262.0
2019-12-23 11:50:00,271.7,272.04,271.7,271.98,3301.0,259.4456,259.7702,259.4456,259.7129,3301.0
2019-12-23 12:00:00,271.98,271.99,271.71,271.82,2480.0,259.7129,259.7225,259.4551,259.5601,2480.0
2019-12-23 12:10:00,271.81,271.88,271.81,271.85,1081.0,259.5506,259.6174,259.5506,259.5888,1081.0
2019-12-23 12:20:00,271.77,271.81,271.5,271.5,5702.0,259.5124,259.5506,259.2546,259.2546,5702.0
2019-12-23 12:30:00,271.57,271.75,271.56,271.7,2711.0,259.3214,259.4933,259.3119,259.4456,2711.0
2019-12-23 12:40:00,271.68,271.89,271.64,271.75,2676.0,259.4265,259.627,259.3883,259.4933,2676.0
2019-12-23 12:50:00,271.72,271.75,271.58,271.71,4216.0,259.4647,259.4933,259.331,259.4551,4216.0
2019-12-23 13:00:00,271.74,271.8,271.68,271.8,3307.0,259.4838,259.541,259.4265,259.541,3307.0
2019-12-23 13:10:00,271.86,271.94,271.75,271.85,5801.0,259.5983,259.6747,259.4933,259.5888,5801.0
2019-12-23 13:20:00,271.82,271.88,271.77,271.77,2513.0,259.5601,259.6174,259.5124,259.5124,2513.0
2019-12-23 13:30:00,271.74,271.82,271.54,271.57,3920.0,259.4838,259.5601,259.2928,259.3214,3920.0
2019-12-23 13:40:00,271.59,271.76,271.55,271.76,1898.0,259.3405,259.5028,259.3023,259.5028,1898.0
2019-12-23 13:50:00,271.8,271.85,271.68,271.75,13334.0,259.541,259.5888,259.4265,259.4933,13334.0
2019-12-23 14:00:00,271.73,272.04,271.73,271.89,25925.0,259.4742,259.7702,259.4742,259.627,25925.0
2019-12-23 14:10:00,271.89,272.12,271.66,271.79,47163.0,259.627,259.8466,259.4074,259.5315,47163.0
2019-12-23 14:20:00,271.75,271.75,271.43,271.55,15911.0,259.4933,259.4933,259.1877,259.3023,15911.0
2019-12-23 14:30:00,271.55,271.72,271.55,271.68,1127.0,259.3023,259.4647,259.3023,259.4265,1127.0
2019-12-23 14:40:00,271.67,271.74,271.57,271.57,1966.0,259.4169,259.4838,259.3214,259.3214,1966.0
2019-12-23 14:50:00,271.57,271.66,271.53,271.55,2476.0,259.3214,259.4074,259.2832,259.3023,2476.0
2019-12-23 15:00:00,271.56,271.6,271.46,271.59,3525.0,259.3119,259.3501,259.2164,259.3405,3525.0
2019-12-23 15:10:00,271.56,271.66,271.39,271.39,13941.0,259.3119,259.4074,259.1495,259.1495,13941.0
2019-12-23 15:20:00,271.44,271.46,271.08,271.22,21674.0,259.1973,259.2164,258.8535,258.9872,21674.0
2019-12-23 15:30:00,271.22,271.67,271.08,271.66,63197.0,258.9872,259.4169,258.8535,259.4074,63197.0
2019-12-23 15:40:00,271.69,271.69,271.09,271.37,80703.0,259.436,259.436,258.8631,259.1304,80703.0
2019-12-23 15:50:00,271.39,271.54,271.24,271.31,63843.0,259.1495,259.2928,259.0063,259.0731,63843.0
2019-12-24 09:30:00,271.84,273.0,271.26,271.63,26320.0,259.5792,260.6869,259.0254,259.3787,26320.0
2019-12-24 09:40:00,271.5,271.71,271.08,271.08,3085.0,259.2546,259.4551,258.8535,258.8535,3085.0
2019-12-24 09:50:00,271.06,271.82,271.05,271.81,2800.0,258.8344,259.5601,258.8249,259.5506,2800.0
2019-12-24 10:00:00,271.87,272.49,271.82,271.99,8257.0,259.6079,260.1999,259.5601,259.7225,8257.0
2019-12-24 10:10:00,271.91,272.41,271.87,272.04,9392.0,259.6461,260.1235,259.6079,259.7702,9392.0
2019-12-24 10:20:00,272.06,272.13,271.84,272.1,5163.0,259.7893,259.8562,259.5792,259.8275,5163.0
2019-12-24 10:30:00,272.13,272.64,272.13,272.34,11995.0,259.8562,260.3432,259.8562,260.0567,11995.0
2019-12-24 10:40:00,272.39,272.67,272.39,272.56,16059.0,260.1044,260.3718,260.1044,260.2668,16059.0
2019-12-24 10:50:00,272.56,272.95,272.56,272.93,16108.0,260.2668,260.6392,260.2668,260.6201,16108.0
2019-12-24 11:00:00,272.92,272.93,272.6,272.79,7346.0,260.6105,260.6201,260.305,260.4864,7346.0
2019-12-24 11:10:00,272.81,272.91,272.71,272.77,10856.0,260.5055,260.601,260.41,260.4673,10856.0
2019-12-24 11:20:00,272.74,272.81,272.66,272.75,5149.0,260.4386,260.5055,260.3623,260.4482,5149.0
2019-12-24 11:30:00,272.75,272.8,272.61,272.66,7405.0,260.4482,260.4959,260.3145,260.3623,7405.0
2019-12-24 11:40:00,272.67,273.05,272.63,272.85,13587.0,260.3718,260.7347,260.3336,260.5437,13587.0
2019-12-24 11:50:00,272.79,272.92,272.74,272.79,10511.0,260.4864,260.6105,260.4386,260.4864,10511.0
2019-12-24 12:00:00,272.8,272.88,272.78,272.82,5629.0,260.4959,260.5723,260.4768,260.515,5629.0
2019-12-24 12:10:00,272.82,272.91,272.6,272.8,19656.0,260.515,260.601,260.305,260.4959,19656.0
2019-12-24 12:20:00,272.78,272.85,272.75,272.85,4816.0,260.4768,260.5437,260.4482,260.5437,4816.0
2019-12-24 12:30:00,272.85,272.86,272.76,272.82,14284.0,260.5437,260.5532,260.4577,260.515,14284.0
2019-12-24 12:40:00,272.81,272.82,272.5,272.5,7535.0,260.5055,260.515,260.2095,260.2095,7535.0
2019-12-24 12:50:00,272.5,272.56,272.41,272.43,22146.0,260.2095,260.2668,260.1235,260.1426,22146.0
2019-12-26 09:30:00,273.33,273.89,273.0,273.5,7432.0,261.002,261.5368,260.6869,261.1644,7432.0
2019-12-26 09:40:00,273.32,273.95,273.32,273.95,2560.0,260.9925,261.5941,260.9925,261.5941,2560.0
2019-12-26 09:50:00,273.96,274.05,273.53,273.7,1251.0,261.6036,261.6896,261.193,261.3554,1251.0
2019-12-26 10:00:00,273.86,274.33,273.71,273.86,8735.0,261.5081,261.9569,261.3649,261.5081,8735.0
2019-12-26 10:10:00,273.69,273.81,273.61,273.61,1816.0,261.3458,261.4604,261.2694,261.2694,1816.0
2019-12-26 10:20:00,273.61,273.69,273.3,273.48,1920.0,261.2694,261.3458,260.9734,261.1453,1920.0
2019-12-26 10:30:00,273.49,273.55,273.48,273.53,1849.0,261.1548,261.2121,261.1453,261.193,1849.0
2019-12-26 10:40:00,273.31,273.52,273.31,273.5,1300.0,260.9829,261.1835,260.9829,261.1644,1300.0
2019-12-26 10:50:00,273.64,273.65,273.47,273.56,2700.0,261.2981,261.3076,261.1357,261.2217,2700.0
2019-12-26 11:00:00,273.6,273.6,273.33,273.34,1810.0,261.2599,261.2599,261.002,261.0116,1810.0
2019-12-26 11:10:00,273.35,273.45,273.2,273.34,2733.0,261.0211,261.1166,260.8779,261.0116,2733.0
2019-12-26 11:20:00,273.33,273.4,273.09,273.2,900.0,261.002,261.0689,260.7729,260.8779,900.0
2019-12-26 11:30:00,273.22,273.22,272.91,272.94,3200.0,260.897,260.897,260.601,260.6296,3200.0
2019-12-26 11:40:00,272.94,272.99,272.76,272.91,6376.0,260.6296,260.6774,260.4577,260.601,6376.0
2019-12-26 11:50:00,272.94,272.97,272.84,272.91,1773.0,260.6296,260.6583,260.5341,260.601,1773.0
2019-12-26 12:00:00,272.9,272.9,272.79,272.81,860.0,260.5914,260.5914,260.4864,260.5055,860.0
2019-12-26 12:10:00,272.91,272.96,272.69,272.74,2090.0,260.601,260.6487,260.3909,260.4386,2090.0
2019-12-26 12:20:00,272.7,272.71,272.56,272.71,1463.0,260.4005,260.41,260.2668,260.41,1463.0
2019-12-26 12:30:00,272.83,272.83,272.8,272.8,501.0,260.5246,260.5246,260.4959,260.4959,501.0
2019-12-26 12:40:00,272.7,272.79,272.7,272.79,889.0,260.4005,260.4864,260.4005,260.4864,889.0
2019-12-26 12:50:00,272.74,272.78,272.7,272.78,2026.0,260.4386,260.4768,260.4005,260.4768,2026.0
2019-12-26 13:00:00,272.8,273.05,272.8,272.99,1361.0,260.4959,260.7347,260.4959,260.6774,1361.0
2019-12-26 13:10:00,273.04,273.08,272.84,273.08,4500.0,260.7251,260.7633,260.5341,260.7633,4500.0
2019-12-26 13:20:00,273.13,273.13,272.88,272.88,2207.0,260.8111,260.8111,260.5723,260.5723,2207.0
2019-12-26 13:30:00,272.89,272.93,272.77,272.77,3065.0,260.5819,260.6201,260.4673,260.4673,3065.0
2019-12-26 13:40:00,272.79,272.94,272.53,272.58,15955.0,260.4864,260.6296,260.2381,260.2859,15955.0
2019-12-26 13:50:00,272.7,272.79,272.51,272.52,9397.0,260.4005,260.4864,260.219,260.2286,9397.0
2019-12-26 14:00:00,272.43,272.99,272.43,272.93,22678.0,260.1426,260.6774,260.1426,260.6201,22678.0
2019-12-26 14:10:00,273.08,273.08,272.64,272.69,6252.0,260.7633,260.7633,260.3432,260.3909,6252.0
2019-12-26 14:20:00,272.7,272.9,272.57,272.73,9211.0,260.4005,260.5914,260.2763,260.4291,9211.0
2019-12-26 14:30:00,272.72,272.93,272.68,272.85,9354.0,260.4196,260.6201,260.3814,260.5437,9354.0
2019-12-26 14:40:00,272.63,272.76,272.6,272.73,1600.0,260.3336,260.4577,260.305,260.4291,1600.0
2019-12-26 14:50:00,272.72,272.78,272.66,272.74,5785.0,260.4196,260.4768,260.3623,260.4386,5785.0
2019-12-26 15:00:00,272.74,272.82,272.74,272.8,2726.0,260.4386,260.515,260.4386,260.4959,2726.0
2019-12-26 15:10:00,272.81,272.83,272.74,272.77,6506.0,260.5055,260.5246,260.4386,260.4673,6506.0
2019-12-26 15:20:00,272.78,272.95,272.67,272.94,9405.0,260.4768,260.6392,260.3718,260.6296,9405.0
2019-12-26 15:30:00,272.94,273.0,272.67,272.71,7853.0,260.6296,260.6869,260.3718,260.41,7853.0
2019-12-26 15:40:00,272.74,273.32,272.7,273.11,7918.0,260.4386,260.9925,260.4005,260.792,7918.0
2019-12-26 15:50:00,273.05,273.58,272.98,273.55,38141.0,260.7347,261.2408,260.6678,261.2121,38141.0
2019-12-27 09:30:00,274.44,274.7,272.93,272.93,11709.0,262.062,262.3102,260.6201,260.6201,11709.0
2019-12-27 09:40:00,272.83,273.12,272.39,272.39,2580.0,260.5246,260.8015,260.1044,260.1044,2580.0
2019-12-27 09:50:00,272.52,272.91,272.45,272.91,4040.0,260.2286,260.601,260.1617,260.601,4040.0
2019-12-27 10:00:00,273.0,274.16,273.0,274.0,6820.0,260.6869,261.7946,260.6869,261.6418,6820.0
2019-12-27 10:10:00,273.96,274.17,273.64,273.9,4875.0,261.6036,261.8042,261.2981,261.5463,4875.0
2019-12-27 10:20:00,274.0,274.09,273.87,274.07,4417.0,261.6418,261.7278,261.5177,261.7087,4417.0
2019-12-27 10:30:00,274.05,274.06,273.88,273.91,2552.0,261.6896,261.6991,261.5272,261.5559,2552.0
2019-12-27 10:40:00,274.05,274.41,274.05,274.34,2200.0,261.6896,262.0333,261.6896,261.9665,2200.0
2019-12-27 10:50:00,274.34,274.58,274.28,274.49,2438.0,261.9665,262.1957,261.9092,262.1097,2438.0
2019-12-27 11:00:00,274.56,274.65,274.52,274.52,4509.0,262.1766,262.2625,262.1384,262.1384,4509.0
2019-12-27 11:10:00,274.4,274.41,274.1,274.1,2462.0,262.0238,262.0333,261.7373,261.7373,2462.0
2019-12-27 11:20:00,274.16,274.41,274.16,274.29,2521.0,261.7946,262.0333,261.7946,261.9187,2521.0
2019-12-27 11:30:00,274.42,274.61,274.34,274.51,2665.0,262.0429,262.2243,261.9665,262.1288,2665.0
2019-12-27 11:40:00,274.5,274.55,274.35,274.48,7034.0,262.1193,262.167,261.976,262.1002,7034.0
2019-12-27 11:50:00,274.47,274.74,274.45,274.59,7300.0,262.0906,262.3484,262.0715,262.2052,7300.0
2019-12-27 12:00:00,274.54,274.54,274.24,274.32,6496.0,262.1575,262.1575,261.871,261.9474,6496.0
2019-12-27 12:10:00,274.27,274.37,274.22,274.31,3195.0,261.8996,261.9951,261.8519,261.9378,3195.0
2019-12-27 12:20:00,274.35,274.35,274.05,274.15,2136.0,261.976,261.976,261.6896,261.7851,2136.0
2019-12-27 12:30:00,274.12,274.29,274.02,274.02,9058.0,261.7564,261.9187,261.6609,261.6609,9058.0
2019-12-27 12:40:00,274.04,274.48,273.97,274.46,1902.0,261.68,262.1002,261.6132,262.0811,1902.0
2019-12-27 12:50:00,274.42,274.59,274.29,274.59,6000.0,262.0429,262.2052,261.9187,262.2052,6000.0
2019-12-27 13:00:00,274.58,274.61,274.46,274.6,1627.0,262.1957,262.2243,262.0811,262.2148,1627.0
2019-12-27 13:10:00,274.6,274.64,274.49,274.63,1945.0,262.2148,262.253,262.1097,262.2434,1945.0
2019-12-27 13:20:00,274.43,274.56,274.25,274.28,2104.0,262.0524,262.1766,261.8805,261.9092,2104.0
2019-12-27 13:30:00,274.29,274.35,274.18,274.21,2309.0,261.9187,261.976,261.8137,261.8423,2309.0
2019-12-27 13:40:00,274.25,274.26,274.01,274.17,2315.0,261.8805,261.8901,261.6514,261.8042,2315.0
2019-12-27 13:50:00,274.26,274.26,273.96,274.09,2737.0,261.8901,261.8901,261.6036,261.7278,2737.0
2019-12-27 14:00:00,274.26,274.47,274.26,274.45,1295.0,261.8901,262.0906,261.8901,262.0715,1295.0
2019-12-27 14:10:00,274.58,274.58,274.46,274.46,2896.0,262.1957,262.1957,262.0811,262.0811,2896.0
2019-12-27 14:20:00,274.44,274.71,274.44,274.7,2318.0,262.062,262.3198,262.062,262.3102,2318.0
2019-12-27 14:30:00,274.7,274.73,274.65,274.69,1523.0,262.3102,262.3389,262.2625,262.3007,1523.0
2019-12-27 14:40:00,274.76,274.86,274.53,274.54,2132.0,262.3675,262.463,262.1479,262.1575,2132.0
2019-12-27 14:50:00,274.5,274.64,274.5,274.5,2818.0,262.1193,262.253,262.1193,262.1193,2818.0
2019-12-27 15:00:00,274.52,274.65,274.17,274.17,2795.0,262.1384,262.2625,261.8042,261.8042,2795.0
2019-12-27 15:10:00,274.28,274.54,274.28,274.54,2099.0,261.9092,262.1575,261.9092,262.1575,2099.0
2019-12-27 15:20:00,274.59,274.59,274.42,274.43,3220.0,262.2052,262.2052,262.0429,262.0524,3220.0
2019-12-27 15:30:00,274.43,274.55,274.4,274.41,6038.0,262.0524,262.167,262.0238,262.0333,6038.0
2019-12-27 15:40:00,274.33,274.33,273.99,273.99,6200.0,261.9569,261.9569,261.6323,261.6323,6200.0
2019-12-27 15:50:00,273.9,274.21,273.61,274.19,33004.0,261.5463,261.8423,261.2694,261.8233,33004.0
2019-12-30 09:30:00,274.38,274.74,272.67,272.73,12458.0,262.0047,262.3484,260.3718,260.4291,12458.0
2019-12-30 09:40:00,272.73,272.75,271.5,271.5,3400.0,260.4291,260.4482,259.2546,259.2546,3400.0
2019-12-30 09:50:00,271.27,271.99,271.27,271.97,2394.0,259.035,259.7225,259.035,259.7034,2394.0
2019-12-30 10:00:00,272.05,272.1,271.36,271.9,3407.0,259.7798,259.8275,259.1209,259.6365,3407.0
2019-12-30 10:10:00,271.86,271.86,271.07,271.28,4242.0,259.5983,259.5983,258.844,259.0445,4242.0
2019-12-30 10:20:00,271.39,271.57,271.01,271.56,2117.0,259.1495,259.3214,258.7867,259.3119,2117.0
2019-12-30 10:30:00,271.57,271.57,271.18,271.56,2462.0,259.3214,259.3214,258.949,259.3119,2462.0
2019-12-30 10:40:00,271.5,272.26,271.5,272.17,2268.0,259.2546,259.9803,259.2546,259.8944,2268.0
2019-12-30 10:50:00,272.17,272.51,272.03,272.51,2811.0,259.8944,260.219,259.7607,260.219,2811.0
2019-12-30 11:00:00,272.51,272.51,271.82,271.89,2500.0,260.219,260.219,259.5601,259.627,2500.0
2019-12-30 11:10:00,271.7,271.98,271.7,271.91,5163.0,259.4456,259.7129,259.4456,259.6461,5163.0
2019-12-30 11:20:00,271.98,272.13,271.86,271.96,2338.0,259.7129,259.8562,259.5983,259.6938,2338.0
2019-12-30 11:30:00,271.92,271.92,271.54,271.63,1785.0,259.6556,259.6556,259.2928,259.3787,1785.0
2019-12-30 11:40:00,271.64,272.15,271.64,272.01,2248.0,259.3883,259.8753,259.3883,259.7416,2248.0
2019-12-30 11:50:00,272.05,272.17,271.98,271.99,1600.0,259.7798,259.8944,259.7129,259.7225,1600.0
2019-12-30 12:00:00,271.95,272.38,271.89,272.24,5036.0,259.6843,260.0949,259.627,259.9612,5036.0
2019-12-30 12:10:00,272.16,272.49,272.02,272.42,2740.0,259.8848,260.1999,259.7511,260.1331,2740.0
2019-12-30 12:20:00,272.44,272.44,272.27,272.33,2640.0,260.1522,260.1522,259.9898,260.0471,2640.0
2019-12-30 12:30:00,272.3,272.38,272.26,272.34,2596.0,260.0185,260.0949,259.9803,260.0567,2596.0
2019-12-30 12:40:00,272.38,272.54,272.33,272.46,3124.0,260.0949,260.2477,260.0471,260.1713,3124.0
2019-12-30 12:50:00,272.41,272.46,272.04,272.06,3995.0,260.1235,260.1713,259.7702,259.7893,3995.0
2019-12-30 13:00:00,272.0,272.12,271.9,271.97,3757.0,259.732,259.8466,259.6365,259.7034,3757.0
2019-12-30 13:10:00,271.9,272.16,271.9,272.0,6125.0,259.6365,259.8848,259.6365,259.732,6125.0
2019-12-30 13:20:00,271.91,271.95,271.79,271.84,3402.0,259.6461,259.6843,259.5315,259.5792,3402.0
2019-12-30 13:30:00,271.76,271.84,271.64,271.73,2996.0,259.5028,259.5792,259.3883,259.4742,2996.0
2019-12-30 13:40:00,271.88,272.01,271.8,271.94,3920.0,259.6174,259.7416,259.541,259.6747,3920.0
2019-12-30 13:50:00,272.08,272.24,272.08,272.24,2571.0,259.8084,259.9612,259.8084,259.9612,2571.0
2019-12-30 14:00:00,272.25,272.25,271.98,272.07,4432.0,259.9707,259.9707,259.7129,259.7989,4432.0
2019-12-30 14:10:00,272.0,272.13,271.94,272.13,3542.0,259.732,259.8562,259.6747,259.8562,3542.0
2019-12-30 14:20:00,272.11,272.11,271.79,271.83,3023.0,259.8371,259.8371,259.5315,259.5697,3023.0
2019-12-30 14:30:00,271.9,272.01,271.79,271.88,3140.0,259.6365,259.7416,259.5315,259.6174,3140.0
2019-12-30 14:40:00,271.91,272.07,271.88,272.03,2411.0,259.6461,259.7989,259.6174,259.7607,2411.0
2019-12-30 14:50:00,272.04,272.08,271.8,271.82,3579.0,259.7702,259.8084,259.541,259.5601,3579.0
2019-12-30 15:00:00,271.85,272.21,271.77,272.06,4157.0,259.5888,259.9326,259.5124,259.7893,4157.0
2019-12-30 15:10:00,272.13,272.23,272.04,272.18,5835.0,259.8562,259.9517,259.7702,259.9039,5835.0
2019-12-30 15:20:00,272.14,272.27,272.07,272.1,4225.0,259.8657,259.9898,259.7989,259.8275,4225.0
2019-12-30 15:30:00,272.11,272.15,271.89,272.0,5980.0,259.8371,259.8753,259.627,259.732,5980.0
2019-12-30 15:40:00,271.97,272.11,271.9,271.99,15722.0,259.7034,259.8371,259.6365,259.7225,15722.0
2019-12-30 15:50:00,271.94,272.19,271.66,271.94,33613.0,259.6747,259.9135,259.4074,259.6747,33613.0
2019-12-31 09:30:00,271.51,272.28,271.51,272.28,8176.0,259.2641,259.9994,259.2641,259.9994,8176.0
2019-12-31 09:40:00,273.08,273.3,272.47,272.87,3607.0,260.7633,260.9734,260.1808,260.5628,3607.0
2019-12-31 09:50:00,272.6,272.6,271.89,272.17,1000.0,260.305,260.305,259.627,259.8944,1000.0
2019-12-31 10:00:00,272.33,272.94,271.83,271.96,5553.0,260.0471,260.6296,259.5697,259.6938,5553.0
2019-12-31 10:10:00,272.11,272.25,271.9,272.25,1552.0,259.8371,259.9707,259.6365,259.9707,1552.0
2019-12-31 10:20:00,272.29,272.29,271.99,272.07,1075.0,260.0089,260.0089,259.7225,259.7989,1075.0
2019-12-31 10:30:00,271.96,271.98,271.61,271.86,5134.0,259.6938,259.7129,259.3596,259.5983,5134.0
2019-12-31 10:40:00,271.88,271.94,271.66,271.81,2893.0,259.6174,259.6747,259.4074,259.5506,2893.0
2019-12-31 10:50:00,271.66,271.87,271.63,271.67,5507.0,259.4074,259.6079,259.3787,259.4169,5507.0
2019-12-31 11:00:00,271.65,271.67,271.6,271.6,1200.0,259.3978,259.4169,259.3501,259.3501,1200.0
2019-12-31 11:10:00,271.39,271.39,271.16,271.27,1659.0,259.1495,259.1495,258.9299,259.035,1659.0
2019-12-31 11:20:00,271.32,271.58,271.17,271.48,6011.0,259.0827,259.331,258.9395,259.2355,6011.0
2019-12-31 11:30:00,271.43,271.44,271.28,271.35,3580.0,259.1877,259.1973,259.0445,259.1113,3580.0
2019-12-31 11:40:00,271.36,271.43,271.08,271.21,6358.0,259.1209,259.1877,258.8535,258.9777,6358.0
2019-12-31 11:50:00,271.25,271.25,270.85,270.96,3541.0,259.0159,259.0159,258.6339,258.7389,3541.0
2019-12-31 12:00:00,270.94,271.08,270.91,270.98,4948.0,258.7198,258.8535,258.6912,258.758,4948.0
2019-12-31 12:10:00,271.0,271.09,270.86,270.98,7099.0,258.7771,258.8631,258.6434,258.758,7099.0
2019-12-31 12:20:00,270.93,271.46,270.93,271.43,2296.0,258.7103,259.2164,258.7103,259.1877,2296.0
2019-12-31 12:30:00,271.4,271.47,271.23,271.41,2185.0,259.1591,259.2259,258.9968,259.1686,2185.0
2019-12-31 12:40:00,271.42,271.58,271.16,271.22,2789.0,259.1782,259.331,258.9299,258.9872,2789.0
2019-12-31 12:50:00,271.16,271.61,271.16,271.57,1647.0,258.9299,259.3596,258.9299,259.3214,1647.0
2019-12-31 13:00:00,271.55,271.66,271.54,271.64,1154.0,259.3023,259.4074,259.2928,259.3883,1154.0
2019-12-31 13:10:00,271.6,271.66,271.37,271.4,2488.0,259.3501,259.4074,259.1304,259.1591,2488.0
2019-12-31 13:20:00,271.47,271.63,271.37,271.45,6671.0,259.2259,259.3787,259.1304,259.2068,6671.0
2019-12-31 13:30:00,271.45,271.8,271.43,271.74,2277.0,259.2068,259.541,259.1877,259.4838,2277.0
2019-12-31 13:40:00,271.84,271.84,271.69,271.77,1600.0,259.5792,259.5792,259.436,259.5124,1600.0
2019-12-31 13:50:00,271.72,271.88,271.72,271.85,3558.0,259.4647,259.6174,259.4647,259.5888,3558.0
2019-12-31 14:00:00,271.78,271.81,271.58,271.77,3853.0,259.5219,259.5506,259.331,259.5124,3853.0
2019-12-31 14:10:00,271.76,272.01,271.71,271.96,6427.0,259.5028,259.7416,259.4551,259.6938,6427.0
2019-12-31 14:20:00,271.94,272.2,271.91,272.13,5210.0,259.6747,259.923,259.6461,259.8562,5210.0
2019-12-31 14:30:00,272.12,272.13,271.81,271.86,4300.0,259.8466,259.8562,259.5506,259.5983,4300.0
2019-12-31 14:40:00,271.86,271.91,271.71,271.84,5787.0,259.5983,259.6461,259.4551,259.5792,5787.0
2019-12-31 14:50:00,271.8,271.83,271.66,271.81,4251.0,259.541,259.5697,259.4074,259.5506,4251.0
2019-12-31 15:00:00,271.81,271.84,271.6,271.76,7878.0,259.5506,259.5792,259.3501,259.5028,7878.0
2019-12-31 15:10:00,271.91,272.1,271.78,272.0,4450.0,259.6461,259.8275,259.5219,259.732,4450.0
2019-12-31 15:20:00,272.07,272.29,272.01,272.15,9655.0,259.7989,260.0089,259.7416,259.8753,9655.0
2019-12-31 15:30:00,272.19,272.32,272.06,272.12,9965.0,259.9135,260.0376,259.7893,259.8466,9965.0
2019-12-31 15:40:00,272.2,272.43,272.15,272.31,10147.0,259.923,260.1426,259.8753,260.028,10147.0
2019-12-31 15:50:00,272.38,273.13,272.32,272.96,84115.0,260.0949,260.8111,260.0376,260.6487,84115.0
2020-01-02 09:30:00,274.57,276.05,273.72,275.07,30067.0,262.1861,263.5994,261.3744,262.6636,30067.0
2020-01-02 09:40:00,275.16,275.67,274.69,275.52,14292.0,262.7495,263.2365,262.3007,263.0933,14292.0
2020-01-02 09:50:00,275.63,276.3,275.53,276.22,15634.0,263.1983,263.8381,263.1028,263.7617,15634.0
2020-01-02 10:00:00,276.24,276.3,275.4,275.5,14656.0,263.7808,263.8381,262.9787,263.0742,14656.0
2020-01-02 10:10:00,275.44,275.52,274.74,274.86,9927.0,263.0169,263.0933,262.3484,262.463,9927.0
2020-01-02 10:20:00,274.94,275.61,274.94,275.6,10273.0,262.5394,263.1792,262.5394,263.1697,10273.0
2020-01-02 10:30:00,275.61,276.18,275.61,275.97,6018.0,263.1792,263.7235,263.1792,263.523,6018.0
2020-01-02 10:40:00,275.97,275.98,275.44,275.44,10211.0,263.523,263.5325,263.0169,263.0169,10211.0
2020-01-02 10:50:00,275.44,276.13,275.36,276.11,13612.0,263.0169,263.6758,262.9405,263.6567,13612.0
2020-01-02 11:00:00,276.13,276.74,276.07,276.68,13654.0,263.6758,264.2582,263.6185,264.2009,13654.0
2020-01-02 11:10:00,276.73,276.85,276.6,276.68,14385.0,264.2487,264.3633,264.1246,264.2009,14385.0
2020-01-02 11:20:00,276.67,276.81,276.45,276.45,18910.0,264.1914,264.3251,263.9813,263.9813,18910.0
2020-01-02 11:30:00,276.37,276.47,275.17,275.81,13573.0,263.9049,264.0004,262.759,263.3702,13573.0
2020-01-02 11:40:00,275.84,275.93,275.59,275.75,9261.0,263.3988,263.4848,263.1601,263.3129,9261.0
2020-01-02 11:50:00,275.85,276.03,275.7,275.9,7184.0,263.4084,263.5803,263.2651,263.4561,7184.0
2020-01-02 12:00:00,275.93,275.97,275.76,275.95,7361.0,263.4848,263.523,263.3224,263.5039,7361.0
2020-01-02 12:10:00,276.0,276.22,275.93,276.22,5649.0,263.5516,263.7617,263.4848,263.7617,5649.0
2020-01-02 12:20:00,276.22,276.22,275.97,276.03,6039.0,263.7617,263.7617,263.523,263.5803,6039.0
2020-01-02 12:30:00,276.02,276.06,275.83,276.05,8074.0,263.5707,263.6089,263.3893,263.5994,8074.0
2020-01-02 12:40:00,276.13,276.42,276.12,276.32,11904.0,263.6758,263.9527,263.6662,263.8572,11904.0
2020-01-02 12:50:00,276.27,276.45,276.24,276.42,5211.0,263.8094,263.9813,263.7808,263.9527,5211.0
2020-01-02 13:00:00,276.42,276.42,275.99,276.07,7526.0,263.9527,263.9527,263.5421,263.6185,7526.0
2020-01-02 13:10:00,276.11,276.15,275.73,275.74,11769.0,263.6567,263.6948,263.2938,263.3033,11769.0
2020-01-02 13:20:00,275.74,275.96,275.74,275.96,6604.0,263.3033,263.5134,263.3033,263.5134,6604.0
2020-01-02 13:30:00,275.92,276.03,275.85,276.02,9463.0,263.4752,263.5803,263.4084,263.5707,9463.0
2020-01-02 13:40:00,275.97,276.19,275.96,276.06,21338.0,263.523,263.733,263.5134,263.6089,21338.0
2020-01-02 13:50:00,276.06,276.22,275.81,276.22,7342.0,263.6089,263.7617,263.3702,263.7617,7342.0
2020-01-02 14:00:00,276.23,276.64,276.02,276.63,14473.0,263.7712,264.1627,263.5707,264.1532,14473.0
2020-01-02 14:10:00,276.65,276.78,276.45,276.76,13568.0,264.1723,264.2964,263.9813,264.2773,13568.0
2020-01-02 14:20:00,276.78,277.29,276.78,277.28,23275.0,264.2964,264.7834,264.2964,264.7739,23275.0
2020-01-02 14:30:00,277.26,277.41,276.74,276.87,28332.0,264.7548,264.898,264.2582,264.3824,28332.0
2020-01-02 14:40:00,276.72,276.98,276.56,276.89,9505.0,264.2391,264.4874,264.0864,264.4015,9505.0
2020-01-02 14:50:00,276.86,277.13,276.83,276.93,12864.0,264.3728,264.6306,264.3442,264.4397,12864.0
2020-01-02 15:00:00,276.93,277.03,276.87,276.97,7786.0,264.4397,264.5352,264.3824,264.4779,7786.0
2020-01-02 15:10:00,277.01,277.19,276.92,276.92,11739.0,264.5161,264.6879,264.4301,264.4301,11739.0
2020-01-02 15:20:00,276.94,277.28,276.94,277.28,11717.0,264.4492,264.7739,264.4492,264.7739,11717.0
2020-01-02 15:30:00,277.25,277.51,277.16,277.38,17887.0,264.7452,264.9935,264.6593,264.8694,17887.0
2020-01-02 15:40:00,277.39,277.57,277.26,277.33,23582.0,264.8789,265.0508,264.7548,264.8216,23582.0
2020-01-02 15:50:00,277.35,277.9,277.35,277.9,82939.0,264.8407,265.3659,264.8407,265.3659,82939.0
2020-01-03 09:30:00,274.55,276.45,274.03,276.15,27134.0,262.167,263.9813,261.6705,263.6948,27134.0
2020-01-03 09:40:00,276.21,277.06,276.21,276.47,9318.0,263.7521,264.5638,263.7521,264.0004,9318.0
2020-01-03 09:50:00,276.74,277.21,276.53,276.88,5077.0,264.2582,264.707,264.0577,264.3919,5077.0
2020-01-03 10:00:00,276.87,276.87,276.08,276.82,5819.0,264.3824,264.3824,263.628,264.3346,5819.0
2020-01-03 10:10:00,276.72,277.13,276.51,276.73,4037.0,264.2391,264.6306,264.0386,264.2487,4037.0
2020-01-03 10:20:00,276.39,277.22,276.36,277.22,6391.0,263.924,264.7166,263.8954,264.7166,6391.0
2020-01-03 10:30:00,277.17,277.4,276.99,277.08,5211.0,264.6688,264.8885,264.497,264.5829,5211.0
2020-01-03 10:40:00,277.13,277.54,277.12,277.35,4330.0,264.6306,265.0222,264.6211,264.8407,4330.0
2020-01-03 10:50:00,277.28,277.34,276.83,276.88,6193.0,264.7739,264.8312,264.3442,264.3919,6193.0
2020-01-03 11:00:00,276.95,277.26,276.9,277.0,4595.0,264.4588,264.7548,264.411,264.5065,4595.0
2020-01-03 11:10:00,276.81,277.53,276.79,277.52,9392.0,264.3251,265.0126,264.306,265.0031,9392.0
2020-01-03 11:20:00,277.43,277.65,277.42,277.59,5477.0,264.9171,265.1272,264.9076,265.0699,5477.0
2020-01-03 11:30:00,277.59,277.88,277.53,277.88,5975.0,265.0699,265.3468,265.0126,265.3468,5975.0
2020-01-03 11:40:00,277.95,277.95,277.59,277.77,2400.0,265.4137,265.4137,265.0699,265.2418,2400.0
2020-01-03 11:50:00,277.82,277.82,277.45,277.46,7730.0,265.2895,265.2895,264.9362,264.9458,7730.0
2020-01-03 12:00:00,277.47,278.2,277.47,277.9,6543.0,264.9553,265.6524,264.9553,265.3659,6543.0
2020-01-03 12:10:00,277.91,278.01,277.59,277.82,6230.0,265.3755,265.471,265.0699,265.2895,6230.0
2020-01-03 12:20:00,277.88,277.95,277.5,277.55,4050.0,265.3468,265.4137,264.984,265.0317,4050.0
2020-01-03 12:30:00,277.53,277.81,277.47,277.78,3119.0,265.0126,265.28,264.9553,265.2513,3119.0
2020-01-03 12:40:00,277.7,278.19,277.57,278.19,3426.0,265.1749,265.6428,265.0508,265.6428,3426.0
2020-01-03 12:50:00,278.12,278.14,277.84,277.89,2438.0,265.576,265.5951,265.3086,265.3564,2438.0
2020-01-03 13:00:00,277.8,277.81,277.52,277.69,5175.0,265.2704,265.28,265.0031,265.1654,5175.0
2020-01-03 13:10:00,277.66,277.69,277.5,277.5,5627.0,265.1367,265.1654,264.984,264.984,5627.0
2020-01-03 13:20:00,277.48,277.66,277.34,277.53,4639.0,264.9649,265.1367,264.8312,265.0126,4639.0
2020-01-03 13:30:00,277.55,277.61,276.44,276.71,5146.0,265.0317,265.089,263.9718,264.2296,5146.0
2020-01-03 13:40:00,276.84,277.44,276.84,277.36,2207.0,264.3537,264.9267,264.3537,264.8503,2207.0
2020-01-03 13:50:00,277.36,277.36,276.97,277.07,3309.0,264.8503,264.8503,264.4779,264.5734,3309.0
2020-01-03 14:00:00,277.0,277.01,276.42,276.42,2343.0,264.5065,264.5161,263.9527,263.9527,2343.0
2020-01-03 14:10:00,276.44,276.88,276.44,276.86,4174.0,263.9718,264.3919,263.9718,264.3728,4174.0
2020-01-03 14:20:00,276.79,276.79,276.56,276.79,3637.0,264.306,264.306,264.0864,264.306,3637.0
2020-01-03 14:30:00,276.73,276.94,276.71,276.94,2790.0,264.2487,264.4492,264.2296,264.4492,2790.0
2020-01-03 14:40:00,276.95,277.23,276.94,277.17,4880.0,264.4588,264.7261,264.4492,264.6688,4880.0
2020-01-03 14:50:00,277.26,277.5,277.19,277.42,4745.0,264.7548,264.984,264.6879,264.9076,4745.0
2020-01-03 15:00:00,277.44,277.94,277.33,277.8,8232.0,264.9267,265.4041,264.8216,265.2704,8232.0
2020-01-03 15:10:00,277.7,277.89,277.49,277.61,5767.0,265.1749,265.3564,264.9744,265.089,5767.0
2020-01-03 15:20:00,277.62,277.74,277.26,277.26,5831.0,265.0985,265.2131,264.7548,264.7548,5831.0
2020-01-03 15:30:00,277.3,277.36,277.03,277.12,9313.0,264.793,264.8503,264.5352,264.6211,9313.0
2020-01-03 15:40:00,277.1,277.39,277.06,277.21,10092.0,264.602,264.8789,264.5638,264.707,10092.0
2020-01-03 15:50:00,277.23,277.51,276.91,276.99,51019.0,264.7261,264.9935,264.4206,264.497,51019.0
2020-01-06 09:30:00,275.6,276.35,275.17,275.48,17213.0,263.1697,263.8858,262.759,263.0551,17213.0
2020-01-06 09:40:00,275.6,275.87,275.29,275.39,4514.0,263.1697,263.4275,262.8736,262.9691,4514.0
2020-01-06 09:50:00,275.7,275.86,274.77,275.56,5840.0,263.2651,263.4179,262.3771,263.1315,5840.0
2020-01-06 10:00:00,275.57,275.58,275.15,275.46,17823.0,263.141,263.1506,262.74,263.036,17823.0
2020-01-06 10:10:00,275.49,275.68,275.36,275.68,9046.0,263.0646,263.246,262.9405,263.246,9046.0
2020-01-06 10:20:00,275.59,276.07,275.58,275.92,3409.0,263.1601,263.6185,263.1506,263.4752,3409.0
2020-01-06 10:30:00,275.98,276.08,275.72,275.99,10443.0,263.5325,263.628,263.2842,263.5421,10443.0
2020-01-06 10:40:00,275.95,276.72,275.91,276.47,3992.0,263.5039,264.2391,263.4657,264.0004,3992.0
2020-01-06 10:50:00,276.55,276.8,276.22,276.5,7552.0,264.0768,264.3155,263.7617,264.0291,7552.0
2020-01-06 11:00:00,276.6,276.71,276.29,276.38,5321.0,264.1246,264.2296,263.8285,263.9145,5321.0
2020-01-06 11:10:00,276.51,276.69,276.42,276.48,7328.0,264.0386,264.2105,263.9527,264.01,7328.0
2020-01-06 11:20:00,276.49,276.55,276.34,276.5,4260.0,264.0195,264.0768,263.8763,264.0291,4260.0
2020-01-06 11:30:00,276.52,276.9,276.52,276.79,3748.0,264.0482,264.411,264.0482,264.306,3748.0
2020-01-06 11:40:00,276.83,276.95,276.35,276.35,10909.0,264.3442,264.4588,263.8858,263.8858,10909.0
2020-01-06 11:50:00,276.41,276.71,276.38,276.61,7835.0,263.9431,264.2296,263.9145,264.1341,7835.0
2020-01-06 12:00:00,276.57,276.82,276.56,276.79,4587.0,264.0959,264.3346,264.0864,264.306,4587.0
2020-01-06 12:10:00,276.85,276.9,276.36,276.6,7634.0,264.3633,264.411,263.8954,264.1246,7634.0
2020-01-06 12:20:00,276.59,276.73,276.57,276.62,3644.0,264.115,264.2487,264.0959,264.1437,3644.0
2020-01-06 12:30:00,276.62,276.84,276.6,276.6,4255.0,264.1437,264.3537,264.1246,264.1246,4255.0
2020-01-06 12:40:00,276.63,276.89,276.52,276.68,10023.0,264.1532,264.4015,264.0482,264.2009,10023.0
2020-01-06 12:50:00,276.74,276.75,276.52,276.63,4435.0,264.2582,264.2678,264.0482,264.1532,4435.0
2020-01-06 13:00:00,276.64,277.18,276.64,277.11,5785.0,264.1627,264.6784,264.1627,264.6115,5785.0
2020-01-06 13:10:00,277.07,277.17,276.94,276.94,6771.0,264.5734,264.6688,264.4492,264.4492,6771.0
2020-01-06 13:20:00,276.99,277.1,276.95,277.1,2800.0,264.497,264.602,264.4588,264.602,2800.0
2020-01-06 13:30:00,277.14,277.44,277.13,277.38,4901.0,264.6402,264.9267,264.6306,264.8694,4901.0
2020-01-06 13:40:00,277.43,277.49,277.25,277.4,4928.0,264.9171,264.9744,264.7452,264.8885,4928.0
2020-01-06 13:50:00,277.4,277.41,277.17,277.27,11918.0,264.8885,264.898,264.6688,264.7643,11918.0
2020-01-06 14:00:00,277.21,277.58,277.12,277.58,9391.0,264.707,265.0604,264.6211,265.0604,9391.0
2020-01-06 14:10:00,277.6,277.82,277.56,277.56,9831.0,265.0794,265.2895,265.0413,265.0413,9831.0
2020-01-06 14:20:00,277.54,277.64,277.34,277.38,4742.0,265.0222,265.1176,264.8312,264.8694,4742.0
2020-01-06 14:30:00,277.35,277.55,277.35,277.47,10239.0,264.8407,265.0317,264.8407,264.9553,10239.0
2020-01-06 14:40:00,277.55,277.55,277.27,277.33,4403.0,265.0317,265.0317,264.7643,264.8216,4403.0
2020-01-06 14:50:00,277.26,277.38,277.17,277.17,7971.0,264.7548,264.8694,264.6688,264.6688,7971.0
2020-01-06 15:00:00,277.22,277.32,277.16,277.29,7225.0,264.7166,264.8121,264.6593,264.7834,7225.0
2020-01-06 15:10:00,277.28,277.76,277.22,277.6,10102.0,264.7739,265.2322,264.7166,265.0794,10102.0
2020-01-06 15:20:00,277.55,277.96,277.52,277.96,16404.0,265.0317,265.4232,265.0031,265.4232,16404.0
2020-01-06 15:30:00,277.9,278.19,277.82,278.18,15012.0,265.3659,265.6428,265.2895,265.6333,15012.0
2020-01-06 15:40:00,278.19,278.61,278.15,278.51,16014.0,265.6428,266.0439,265.6046,265.9484,16014.0
2020-01-06 15:50:00,278.39,279.07,278.29,279.03,67267.0,265.8338,266.4831,265.7383,266.445,67267.0
2020-01-07 09:30:00,283.12,286.69,283.12,283.28,96564.0,270.3505,273.7595,270.3505,270.5033,96564.0
2020-01-07 09:40:00,283.81,284.52,283.22,283.61,26062.0,271.0094,271.6873,270.446,270.8184,26062.0
2020-01-07 09:50:00,283.22,283.7,282.61,282.96,18243.0,270.446,270.9043,269.8635,270.1977,18243.0
2020-01-07 10:00:00,283.02,283.74,282.85,283.09,28883.0,270.255,270.9425,270.0927,270.3218,28883.0
2020-01-07 10:10:00,283.18,283.32,282.59,282.8,19841.0,270.4078,270.5415,269.8444,270.0449,19841.0
2020-01-07 10:20:00,282.85,283.37,282.62,283.26,11714.0,270.0927,270.5892,269.873,270.4842,11714.0
2020-01-07 10:30:00,283.24,283.43,282.36,282.57,17292.0,270.4651,270.6465,269.6248,269.8253,17292.0
2020-01-07 10:40:00,282.44,282.66,282.36,282.5,12175.0,269.7012,269.9112,269.6248,269.7584,12175.0
2020-01-07 10:50:00,282.45,283.12,282.35,282.86,28486.0,269.7107,270.3505,269.6152,270.1022,28486.0
2020-01-07 11:00:00,282.99,283.09,282.71,283.01,14017.0,270.2263,270.3218,269.959,270.2454,14017.0
2020-01-07 11:10:00,283.0,283.09,282.67,282.95,11511.0,270.2359,270.3218,269.9208,270.1881,11511.0
2020-01-07 11:20:00,282.93,283.15,282.83,283.0,25141.0,270.1691,270.3791,270.0736,270.2359,25141.0
2020-01-07 11:30:00,283.08,283.28,282.59,283.09,35532.0,270.3123,270.5033,269.8444,270.3218,35532.0
2020-01-07 11:40:00,283.11,283.38,283.01,283.19,15931.0,270.3409,270.5988,270.2454,270.4173,15931.0
2020-01-07 11:50:00,283.2,283.41,283.06,283.24,19136.0,270.4269,270.6274,270.2932,270.4651,19136.0
2020-01-07 12:00:00,283.26,283.57,283.22,283.42,23251.0,270.4842,270.7802,270.446,270.637,23251.0
2020-01-07 12:10:00,283.36,283.56,283.31,283.55,10027.0,270.5797,270.7706,270.5319,270.7611,10027.0
2020-01-07 12:20:00,283.5,283.62,283.43,283.5,31078.0,270.7133,270.8279,270.6465,270.7133,31078.0
2020-01-07 12:30:00,283.5,283.79,283.16,283.16,17084.0,270.7133,270.9903,270.3887,270.3887,17084.0
2020-01-07 12:40:00,283.19,283.46,283.11,283.2,5504.0,270.4173,270.6751,270.3409,270.4269,5504.0
2020-01-07 12:50:00,283.34,283.39,283.19,283.2,13071.0,270.5606,270.6083,270.4173,270.4269,13071.0
2020-01-07 13:00:00,283.24,283.36,283.06,283.15,9945.0,270.4651,270.5797,270.2932,270.3791,9945.0
2020-01-07 13:10:00,283.23,283.38,283.22,283.34,7581.0,270.4555,270.5988,270.446,270.5606,7581.0
2020-01-07 13:20:00,283.31,283.31,283.06,283.15,6205.0,270.5319,270.5319,270.2932,270.3791,6205.0
2020-01-07 13:30:00,283.17,283.17,282.71,282.73,9885.0,270.3982,270.3982,269.959,269.9781,9885.0
2020-01-07 13:40:00,282.7,282.89,282.57,282.77,8326.0,269.9494,270.1309,269.8253,270.0163,8326.0
2020-01-07 13:50:00,282.75,282.96,282.66,282.81,19403.0,269.9972,270.1977,269.9112,270.0545,19403.0
2020-01-07 14:00:00,282.8,282.85,282.49,282.64,10860.0,270.0449,270.0927,269.7489,269.8921,10860.0
2020-01-07 14:10:00,282.55,282.65,282.24,282.31,15132.0,269.8062,269.9017,269.5102,269.577,15132.0
2020-01-07 14:20:00,282.23,282.55,282.23,282.55,7150.0,269.5006,269.8062,269.5006,269.8062,7150.0
2020-01-07 14:30:00,282.53,282.57,282.11,282.11,8766.0,269.7871,269.8253,269.386,269.386,8766.0
2020-01-07 14:40:00,282.1,282.3,281.88,282.1,13178.0,269.3765,269.5675,269.1664,269.3765,13178.0
2020-01-07 14:50:00,282.18,282.26,281.9,281.95,18489.0,269.4529,269.5293,269.1855,269.2333,18489.0
2020-01-07 15:00:00,282.03,282.14,281.91,282.06,11459.0,269.3096,269.4147,269.1951,269.3383,11459.0
2020-01-07 15:10:00,282.04,282.21,282.0,282.11,15017.0,269.3192,269.4815,269.281,269.386,15017.0
2020-01-07 15:20:00,282.11,282.15,281.73,281.96,10757.0,269.386,269.4242,269.0232,269.2428,10757.0
2020-01-07 15:30:00,281.93,281.94,281.48,281.48,15859.0,269.2142,269.2237,268.7845,268.7845,15859.0
2020-01-07 15:40:00,281.44,281.64,281.41,281.62,18361.0,268.7463,268.9372,268.7176,268.9181,18361.0
2020-01-07 15:50:00,281.55,281.55,280.97,281.01,60583.0,268.8513,268.8513,268.2975,268.3356,60583.0
2020-01-08 09:30:00,281.93,283.95,281.12,283.5,29543.0,269.2142,271.143,268.4407,270.7133,29543.0
2020-01-08 09:40:00,283.81,284.58,283.22,284.5,9396.0,271.0094,271.7446,270.446,271.6682,9396.0
2020-01-08 09:50:00,284.48,286.52,284.48,286.01,25793.0,271.6491,273.5971,271.6491,273.1101,25793.0
2020-01-08 10:00:00,285.99,286.14,285.47,285.66,26283.0,273.091,273.2343,272.5945,272.7759,26283.0
2020-01-08 10:10:00,285.62,285.84,285.22,285.69,28577.0,272.7377,272.9478,272.3558,272.8046,28577.0
2020-01-08 10:20:00,285.68,285.82,284.85,284.98,15570.0,272.795,272.9287,272.0025,272.1266,15570.0
2020-01-08 10:30:00,284.98,285.25,284.45,284.73,12736.0,272.1266,272.3844,271.6205,271.8879,12736.0
2020-01-08 10:40:00,284.75,284.84,284.09,284.09,7079.0,271.907,271.9929,271.2767,271.2767,7079.0
2020-01-08 10:50:00,284.24,284.4,283.92,284.4,5599.0,271.42,271.5727,271.1144,271.5727,5599.0
2020-01-08 11:00:00,284.37,284.53,283.8,284.44,19760.0,271.5441,271.6969,270.9998,271.6109,19760.0
2020-01-08 11:10:00,284.55,284.98,284.51,284.94,6328.0,271.716,272.1266,271.6778,272.0884,6328.0
2020-01-08 11:20:00,284.95,285.32,284.53,285.24,16993.0,272.0979,272.4513,271.6969,272.3749,16993.0
2020-01-08 11:30:00,285.19,285.4,284.63,285.31,18155.0,272.3271,272.5276,271.7924,272.4417,18155.0
2020-01-08 11:40:00,285.39,286.0,285.39,285.7,6523.0,272.5181,273.1006,272.5181,272.8141,6523.0
2020-01-08 11:50:00,285.7,285.7,285.19,285.32,7667.0,272.8141,272.8141,272.3271,272.4513,7667.0
2020-01-08 12:00:00,285.44,285.86,285.44,285.77,18430.0,272.5658,272.9669,272.5658,272.881,18430.0
2020-01-08 12:10:00,285.77,285.77,285.56,285.6,3633.0,272.881,272.881,272.6804,272.7186,3633.0
2020-01-08 12:20:00,285.52,285.63,285.42,285.47,3557.0,272.6422,272.7473,272.5467,272.5945,3557.0
2020-01-08 12:30:00,285.54,285.62,285.21,285.32,9134.0,272.6613,272.7377,272.3462,272.4513,9134.0
2020-01-08 12:40:00,285.3,285.46,285.04,285.23,3721.0,272.4322,272.5849,272.1839,272.3653,3721.0
2020-01-08 12:50:00,285.21,285.32,285.06,285.15,4971.0,272.3462,272.4513,272.203,272.2889,4971.0
2020-01-08 13:00:00,285.12,285.27,284.9,284.91,3308.0,272.2603,272.4035,272.0502,272.0597,3308.0
2020-01-08 13:10:00,284.94,285.14,284.9,285.01,7318.0,272.0884,272.2794,272.0502,272.1552,7318.0
2020-01-08 13:20:00,284.95,285.36,284.9,285.27,12515.0,272.0979,272.4895,272.0502,272.4035,12515.0
2020-01-08 13:30:00,285.2,285.5,285.09,285.38,5287.0,272.3367,272.6231,272.2316,272.5085,5287.0
2020-01-08 13:40:00,285.37,285.52,285.2,285.52,5476.0,272.499,272.6422,272.3367,272.6422,5476.0
2020-01-08 13:50:00,285.49,285.62,285.3,285.45,12861.0,272.6136,272.7377,272.4322,272.5754,12861.0
2020-01-08 14:00:00,285.49,286.12,285.49,285.96,7913.0,272.6136,273.2152,272.6136,273.0624,7913.0
2020-01-08 14:10:00,285.86,286.04,285.82,286.04,4856.0,272.9669,273.1388,272.9287,273.1388,4856.0
2020-01-08 14:20:00,286.06,286.16,285.55,285.6,35032.0,273.1579,273.2534,272.6709,272.7186,35032.0
2020-01-08 14:30:00,285.65,285.65,285.34,285.56,18314.0,272.7664,272.7664,272.4704,272.6804,18314.0
2020-01-08 14:40:00,285.56,286.02,285.56,285.93,9222.0,272.6804,273.1197,272.6804,273.0337,9222.0
2020-01-08 14:50:00,285.92,286.11,285.87,286.11,8302.0,273.0242,273.2056,272.9764,273.2056,8302.0
2020-01-08 15:00:00,286.1,286.36,285.96,286.31,12125.0,273.1961,273.4443,273.0624,273.3966,12125.0
2020-01-08 15:10:00,286.3,286.62,286.29,286.49,10108.0,273.3871,273.6926,273.3775,273.5685,10108.0
2020-01-08 15:20:00,286.52,286.66,286.39,286.62,11643.0,273.5971,273.7308,273.473,273.6926,11643.0
2020-01-08 15:30:00,286.56,286.81,286.21,286.29,26114.0,273.6353,273.8741,273.3011,273.3775,26114.0
2020-01-08 15:40:00,286.31,286.45,285.66,285.66,24486.0,273.3966,273.5303,272.7759,272.7759,24486.0
2020-01-08 15:50:00,285.56,285.71,284.94,284.96,61700.0,272.6804,272.8237,272.0884,272.1075,61700.0
2020-01-09 09:30:00,285.68,288.26,285.68,287.68,25801.0,272.795,275.2587,272.795,274.7048,25801.0
2020-01-09 09:40:00,288.11,288.11,286.82,287.01,7204.0,275.1154,275.1154,273.8836,274.065,7204.0
2020-01-09 09:50:00,286.94,287.93,286.54,287.9,15154.0,273.9982,274.9435,273.6162,274.9149,15154.0
2020-01-09 10:00:00,287.87,288.4,287.61,288.22,10629.0,274.8862,275.3923,274.638,275.2205,10629.0
2020-01-09 10:10:00,288.16,288.18,287.32,288.18,9707.0,275.1632,275.1823,274.361,275.1823,9707.0
2020-01-09 10:20:00,288.22,289.11,288.0,288.66,17480.0,275.2205,276.0703,275.0104,275.6406,17480.0
2020-01-09 10:30:00,288.52,289.73,288.3,289.5,18897.0,275.5069,276.6624,275.2968,276.4427,18897.0
2020-01-09 10:40:00,289.5,289.61,288.64,289.12,27903.0,276.4427,276.5478,275.6215,276.0799,27903.0
2020-01-09 10:50:00,289.24,289.66,289.15,289.4,21152.0,276.1945,276.5955,276.1085,276.3472,21152.0
2020-01-09 11:00:00,289.39,289.68,289.33,289.65,17169.0,276.3377,276.6146,276.2804,276.586,17169.0
2020-01-09 11:10:00,289.67,289.84,289.32,289.59,14644.0,276.6051,276.7674,276.2708,276.5287,14644.0
2020-01-09 11:20:00,289.66,289.93,289.59,289.91,11219.0,276.5955,276.8533,276.5287,276.8342,11219.0
2020-01-09 11:30:00,289.87,290.2,289.67,290.11,27752.0,276.796,277.1112,276.6051,277.0252,27752.0
2020-01-09 11:40:00,290.12,290.13,289.89,290.11,21018.0,277.0348,277.0443,276.8151,277.0252,21018.0
2020-01-09 11:50:00,290.17,290.38,289.98,290.11,8142.0,277.0825,277.283,276.9011,277.0252,8142.0
2020-01-09 12:00:00,290.1,290.2,289.88,289.94,12416.0,277.0157,277.1112,276.8056,276.8629,12416.0
2020-01-09 12:10:00,289.98,290.29,289.85,290.19,33869.0,276.9011,277.1971,276.7769,277.1016,33869.0
2020-01-09 12:20:00,290.19,290.24,289.94,290.06,7857.0,277.1016,277.1493,276.8629,276.9775,7857.0
2020-01-09 12:30:00,290.11,290.23,289.75,289.98,24101.0,277.0252,277.1398,276.6814,276.9011,24101.0
2020-01-09 12:40:00,289.97,290.24,289.73,290.17,18377.0,276.8915,277.1493,276.6624,277.0825,18377.0
2020-01-09 12:50:00,290.12,290.26,290.0,290.1,9494.0,277.0348,277.1684,276.9202,277.0157,9494.0
2020-01-09 13:00:00,290.1,290.41,289.91,290.25,9724.0,277.0157,277.3117,276.8342,277.1589,9724.0
2020-01-09 13:10:00,290.15,290.52,290.12,290.28,5371.0,277.0634,277.4167,277.0348,277.1875,5371.0
2020-01-09 13:20:00,290.21,290.48,290.12,290.37,6011.0,277.1207,277.3785,277.0348,277.2735,6011.0
2020-01-09 13:30:00,290.41,290.73,290.38,290.47,11471.0,277.3117,277.6172,277.283,277.369,11471.0
2020-01-09 13:40:00,290.52,290.85,290.47,290.68,11086.0,277.4167,277.7318,277.369,277.5695,11086.0
2020-01-09 13:50:00,290.73,290.9,290.6,290.67,19032.0,277.6172,277.7796,277.4931,277.56,19032.0
2020-01-09 14:00:00,290.65,290.8,290.19,290.29,17655.0,277.5409,277.6841,277.1016,277.1971,17655.0
2020-01-09 14:10:00,290.3,290.6,290.14,290.29,21088.0,277.2066,277.4931,277.0539,277.1971,21088.0
2020-01-09 14:20:00,290.33,290.69,290.16,290.46,23082.0,277.2353,277.5791,277.073,277.3594,23082.0
2020-01-09 14:30:00,290.48,290.73,290.18,290.43,54805.0,277.3785,277.6172,277.0921,277.3308,54805.0
2020-01-09 14:40:00,290.41,290.68,290.35,290.49,23383.0,277.3117,277.5695,277.2544,277.3881,23383.0
2020-01-09 14:50:00,290.55,290.59,289.79,289.88,45927.0,277.4454,277.4836,276.7196,276.8056,45927.0
2020-01-09 15:00:00,289.9,289.9,289.41,289.47,18726.0,276.8247,276.8247,276.3568,276.4141,18726.0
2020-01-09 15:10:00,289.46,289.64,289.22,289.46,13666.0,276.4045,276.5764,276.1754,276.4045,13666.0
2020-01-09 15:20:00,289.32,289.32,288.68,289.01,19091.0,276.2708,276.2708,275.6597,275.9748,19091.0
2020-01-09 15:30:00,288.96,289.5,288.95,289.32,15872.0,275.9271,276.4427,275.9175,276.2708,15872.0
2020-01-09 15:40:00,289.34,289.49,289.18,289.21,21460.0,276.2899,276.4332,276.1372,276.1658,21460.0
2020-01-09 15:50:00,289.28,290.05,289.28,289.61,76187.0,276.2326,276.9679,276.2326,276.5478,76187.0
2020-01-10 09:30:00,290.64,290.91,288.29,288.76,48510.0,277.5313,277.7891,275.2873,275.7361,48510.0
2020-01-10 09:40:00,289.0,289.4,288.76,289.24,17290.0,275.9653,276.3472,275.7361,276.1945,17290.0
2020-01-10 09:50:00,289.27,289.76,288.46,288.92,28332.0,276.2231,276.691,275.4496,275.8889,28332.0
2020-01-10 10:00:00,289.1,289.77,289.1,289.68,10001.0,276.0608,276.7005,276.0608,276.6146,10001.0
2020-01-10 10:10:00,289.56,289.56,288.7,288.72,10398.0,276.5,276.5,275.6788,275.6979,10398.0
2020-01-10 10:20:00,288.66,289.23,288.63,289.13,5654.0,275.6406,276.1849,275.612,276.0894,5654.0
2020-01-10 10:30:00,289.08,289.6,288.99,289.38,7097.0,276.0417,276.5382,275.9557,276.3281,7097.0
2020-01-10 10:40:00,289.35,289.53,289.0,289.53,7905.0,276.2995,276.4714,275.9653,276.4714,7905.0
2020-01-10 10:50:00,289.36,289.65,289.15,289.63,8807.0,276.309,276.586,276.1085,276.5669,8807.0
2020-01-10 11:00:00,289.56,289.56,289.04,289.15,7476.0,276.5,276.5,276.0035,276.1085,7476.0
2020-01-10 11:10:00,289.55,289.9,289.43,289.58,13314.0,276.4905,276.8247,276.3759,276.5191,13314.0
2020-01-10 11:20:00,289.56,289.59,289.02,289.21,12149.0,276.5,276.5287,275.9844,276.1658,12149.0
2020-01-10 11:30:00,289.23,289.23,288.75,288.81,11264.0,276.1849,276.1849,275.7266,275.7838,11264.0
2020-01-10 11:40:00,288.74,288.96,288.72,288.75,9189.0,275.717,275.9271,275.6979,275.7266,9189.0
2020-01-10 11:50:00,288.81,288.84,288.49,288.79,9898.0,275.7838,275.8125,275.4783,275.7647,9898.0
2020-01-10 12:00:00,288.99,288.99,288.11,288.25,13286.0,275.9557,275.9557,275.1154,275.2491,13286.0
2020-01-10 12:10:00,288.22,288.36,288.09,288.23,9247.0,275.2205,275.3541,275.0963,275.23,9247.0
2020-01-10 12:20:00,288.28,288.66,288.24,288.4,6956.0,275.2778,275.6406,275.2396,275.3923,6956.0
2020-01-10 12:30:00,288.4,288.85,288.38,288.78,5138.0,275.3923,275.822,275.3732,275.7552,5138.0
2020-01-10 12:40:00,288.72,288.94,288.71,288.84,5235.0,275.6979,275.908,275.6884,275.8125,5235.0
2020-01-10 12:50:00,288.83,288.97,288.72,288.82,6395.0,275.8029,275.9366,275.6979,275.7934,6395.0
2020-01-10 13:00:00,288.8,289.09,288.72,288.86,7188.0,275.7743,276.0512,275.6979,275.8316,7188.0
2020-01-10 13:10:00,288.9,289.33,288.87,289.25,7300.0,275.8698,276.2804,275.8411,276.204,7300.0
2020-01-10 13:20:00,289.27,289.41,289.09,289.11,11163.0,276.2231,276.3568,276.0512,276.0703,11163.0
2020-01-10 13:30:00,289.2,289.34,288.93,288.99,9184.0,276.1563,276.2899,275.8984,275.9557,9184.0
2020-01-10 13:40:00,288.99,289.29,288.96,289.23,7226.0,275.9557,276.2422,275.9271,276.1849,7226.0
2020-01-10 13:50:00,289.27,289.35,288.96,289.22,6758.0,276.2231,276.2995,275.9271,276.1754,6758.0
2020-01-10 14:00:00,289.22,289.32,289.02,289.07,8737.0,276.1754,276.2708,275.9844,276.0321,8737.0
2020-01-10 14:10:00,289.06,289.07,288.59,288.92,7750.0,276.0226,276.0321,275.5738,275.8889,7750.0
2020-01-10 14:20:00,288.96,289.13,288.89,288.94,7700.0,275.9271,276.0894,275.8602,275.908,7700.0
2020-01-10 14:30:00,288.93,289.03,288.81,289.0,8394.0,275.8984,275.9939,275.7838,275.9653,8394.0
2020-01-10 14:40:00,289.0,289.0,288.54,288.72,9098.0,275.9653,275.9653,275.526,275.6979,9098.0
2020-01-10 14:50:00,288.81,288.95,288.65,288.9,6756.0,275.7838,275.9175,275.6311,275.8698,6756.0
2020-01-10 15:00:00,288.92,289.0,288.65,288.67,10068.0,275.8889,275.9653,275.6311,275.6502,10068.0
2020-01-10 15:10:00,288.66,288.91,288.47,288.5,13248.0,275.6406,275.8793,275.4592,275.4878,13248.0
2020-01-10 15:20:00,288.49,288.89,288.41,288.65,16206.0,275.4783,275.8602,275.4019,275.6311,16206.0
2020-01-10 15:30:00,288.65,288.65,288.3,288.33,27298.0,275.6311,275.6311,275.2968,275.3255,27298.0
2020-01-10 15:40:00,288.32,288.81,288.19,288.49,23459.0,275.3159,275.7838,275.1918,275.4783,23459.0
2020-01-10 15:50:00,288.46,289.12,288.44,288.86,71705.0,275.4496,276.0799,275.4305,275.8316,71705.0
2020-01-13 09:30:00,288.76,290.88,288.44,290.88,22542.0,275.7361,277.7605,275.4305,277.7605,22542.0
2020-01-13 09:40:00,290.88,290.9,290.25,290.27,7497.0,277.7605,277.7796,277.1589,277.178,7497.0
2020-01-13 09:50:00,290.76,291.13,290.25,290.88,9213.0,277.6459,277.9992,277.1589,277.7605,9213.0
2020-01-13 10:00:00,290.86,291.36,290.69,291.22,7513.0,277.7414,278.2188,277.5791,278.0851,7513.0
2020-01-13 10:10:00,291.34,291.34,290.77,290.9,6310.0,278.1997,278.1997,277.6554,277.7796,6310.0
2020-01-13 10:20:00,290.87,291.43,290.86,291.14,5443.0,277.7509,278.2857,277.7414,278.0088,5443.0
2020-01-13 10:30:00,291.15,291.45,291.08,291.23,11276.0,278.0183,278.3048,277.9515,278.0947,11276.0
2020-01-13 10:40:00,291.34,291.54,291.14,291.18,30682.0,278.1997,278.3907,278.0088,278.047,30682.0
2020-01-13 10:50:00,291.18,291.75,291.07,291.66,17467.0,278.047,278.5912,277.9419,278.5053,17467.0
2020-01-13 11:00:00,291.62,291.65,291.13,291.25,7560.0,278.4671,278.4958,277.9992,278.1138,7560.0
2020-01-13 11:10:00,291.12,291.25,290.98,291.22,4511.0,277.9897,278.1138,277.856,278.0851,4511.0
2020-01-13 11:20:00,291.12,291.24,290.83,291.18,9705.0,277.9897,278.1042,277.7127,278.047,9705.0
2020-01-13 11:30:00,291.22,291.39,290.97,291.35,4986.0,278.0851,278.2475,277.8464,278.2093,4986.0
2020-01-13 11:40:00,291.29,291.49,291.2,291.36,10051.0,278.152,278.343,278.0661,278.2188,10051.0
2020-01-13 11:50:00,291.42,291.71,291.16,291.69,6096.0,278.2761,278.553,278.0279,278.534,6096.0
2020-01-13 12:00:00,291.7,291.9,291.7,291.9,6039.0,278.5435,278.7345,278.5435,278.7345,6039.0
2020-01-13 12:10:00,291.9,292.18,291.88,292.13,4952.0,278.7345,279.0018,278.7154,278.9541,4952.0
2020-01-13 12:20:00,292.15,292.31,292.02,292.3,4363.0,278.9732,279.126,278.8491,279.1164,4363.0
2020-01-13 12:30:00,292.39,292.73,292.25,292.48,6005.0,279.2024,279.527,279.0687,279.2883,6005.0
2020-01-13 12:40:00,292.55,292.64,292.33,292.39,11878.0,279.3552,279.4411,279.1451,279.2024,11878.0
2020-01-13 12:50:00,292.44,292.85,292.42,292.77,9245.0,279.2501,279.6416,279.231,279.5652,9245.0
2020-01-13 13:00:00,292.74,292.82,292.42,292.75,6353.0,279.5366,279.613,279.231,279.5461,6353.0
2020-01-13 13:10:00,292.78,292.86,292.52,292.76,5691.0,279.5748,279.6512,279.3265,279.5557,5691.0
2020-01-13 13:20:00,292.71,293.14,292.63,292.85,8021.0,279.5079,279.9186,279.4316,279.6416,8021.0
2020-01-13 13:30:00,292.91,293.24,292.81,293.18,7116.0,279.6989,280.014,279.6034,279.9567,7116.0
2020-01-13 13:40:00,293.18,293.39,293.1,293.32,13143.0,279.9567,280.1573,279.8804,280.0904,13143.0
2020-01-13 13:50:00,293.34,293.34,292.83,293.04,6969.0,280.1095,280.1095,279.6225,279.8231,6969.0
2020-01-13 14:00:00,292.99,293.03,292.55,292.91,6124.0,279.7753,279.8135,279.3552,279.6989,6124.0
2020-01-13 14:10:00,292.98,293.17,292.96,293.09,5839.0,279.7658,279.9472,279.7467,279.8708,5839.0
2020-01-13 14:20:00,293.09,293.22,292.98,293.1,6453.0,279.8708,279.9949,279.7658,279.8804,6453.0
2020-01-13 14:30:00,293.14,293.38,293.04,293.23,6832.0,279.9186,280.1477,279.8231,280.0045,6832.0
2020-01-13 14:40:00,293.29,293.51,293.19,293.27,9409.0,280.0618,280.2719,279.9663,280.0427,9409.0
2020-01-13 14:50:00,293.37,293.45,293.2,293.37,10588.0,280.1382,280.2146,279.9758,280.1382,10588.0
2020-01-13 15:00:00,293.42,293.42,293.21,293.37,14362.0,280.1859,280.1859,279.9854,280.1382,14362.0
2020-01-13 15:10:00,293.32,293.42,293.26,293.37,11343.0,280.0904,280.1859,280.0331,280.1382,11343.0
2020-01-13 15:20:00,293.4,293.48,293.23,293.32,13372.0,280.1668,280.2432,280.0045,280.0904,13372.0
2020-01-13 15:30:00,293.34,293.72,293.26,293.68,14814.0,280.1095,280.4724,280.0331,280.4342,14814.0
2020-01-13 15:40:00,293.73,293.97,293.58,293.89,24738.0,280.4819,280.7111,280.3387,280.6347,24738.0
2020-01-13 15:50:00,293.98,294.26,293.8,294.24,79816.0,280.7207,280.988,280.5488,280.9689,79816.0
2020-01-14 09:30:00,293.85,294.26,293.25,293.68,20578.0,280.5965,280.988,280.0236,280.4342,20578.0
2020-01-14 09:40:00,293.38,293.38,292.35,293.14,7177.0,280.1477,280.1477,279.1642,279.9186,7177.0
2020-01-14 09:50:00,292.9,293.04,292.36,292.89,10966.0,279.6894,279.8231,279.1737,279.6798,10966.0
2020-01-14 10:00:00,292.91,293.53,292.61,293.38,59922.0,279.6989,280.291,279.4125,280.1477,59922.0
2020-01-14 10:10:00,293.46,293.58,292.84,292.99,11430.0,280.2241,280.3387,279.6321,279.7753,11430.0
2020-01-14 10:20:00,292.97,293.07,292.13,292.13,6200.0,279.7562,279.8517,278.9541,278.9541,6200.0
2020-01-14 10:30:00,292.18,293.36,292.18,293.25,32455.0,279.0018,280.1286,279.0018,280.0236,32455.0
2020-01-14 10:40:00,293.13,293.35,292.54,292.54,14497.0,279.909,280.1191,279.3456,279.3456,14497.0
2020-01-14 10:50:00,292.54,292.56,292.08,292.12,6407.0,279.3456,279.3647,278.9064,278.9446,6407.0
2020-01-14 11:00:00,292.26,292.29,291.49,291.54,3311.0,279.0782,279.1069,278.343,278.3907,3311.0
2020-01-14 11:10:00,291.4,291.41,290.85,290.97,8282.0,278.257,278.2666,277.7318,277.8464,8282.0
2020-01-14 11:20:00,291.01,291.11,290.63,290.76,4632.0,277.8846,277.9801,277.5218,277.6459,4632.0
2020-01-14 11:30:00,290.82,290.9,290.54,290.79,9755.0,277.7032,277.7796,277.4358,277.6745,9755.0
2020-01-14 11:40:00,290.74,291.24,290.67,291.21,8152.0,277.6268,278.1042,277.56,278.0756,8152.0
2020-01-14 11:50:00,291.21,291.72,291.13,291.68,5951.0,278.0756,278.5626,277.9992,278.5244,5951.0
2020-01-14 12:00:00,291.67,291.67,290.99,291.16,8054.0,278.5149,278.5149,277.8655,278.0279,8054.0
2020-01-14 12:10:00,291.1,291.43,291.1,291.42,6235.0,277.9706,278.2857,277.9706,278.2761,6235.0
2020-01-14 12:20:00,291.38,291.67,291.35,291.58,7309.0,278.2379,278.5149,278.2093,278.4289,7309.0
2020-01-14 12:30:00,291.53,291.82,291.45,291.82,10276.0,278.3812,278.6581,278.3048,278.6581,10276.0
2020-01-14 12:40:00,291.82,292.06,291.69,291.77,11887.0,278.6581,278.8873,278.534,278.6103,11887.0
2020-01-14 12:50:00,291.82,291.82,291.49,291.5,5545.0,278.6581,278.6581,278.343,278.3525,5545.0
2020-01-14 13:00:00,291.36,291.88,291.36,291.8,6484.0,278.2188,278.7154,278.2188,278.639,6484.0
2020-01-14 13:10:00,291.82,292.32,291.69,292.16,9843.0,278.6581,279.1355,278.534,278.9828,9843.0
2020-01-14 13:20:00,292.28,292.64,292.28,292.4,30870.0,279.0973,279.4411,279.0973,279.2119,30870.0
2020-01-14 13:30:00,292.5,292.76,291.87,292.54,10201.0,279.3074,279.5557,278.7058,279.3456,10201.0
2020-01-14 13:40:00,292.63,292.71,292.14,292.35,34212.0,279.4316,279.5079,278.9637,279.1642,34212.0
2020-01-14 13:50:00,292.35,292.47,292.05,292.09,19380.0,279.1642,279.2788,278.8777,278.9159,19380.0
2020-01-14 14:00:00,292.16,292.37,291.55,291.55,27074.0,278.9828,279.1833,278.4003,278.4003,27074.0
2020-01-14 14:10:00,291.63,292.08,291.63,291.77,34219.0,278.4767,278.9064,278.4767,278.6103,34219.0
2020-01-14 14:20:00,291.9,292.3,291.81,292.11,36024.0,278.7345,279.1164,278.6485,278.935,36024.0
2020-01-14 14:30:00,292.11,292.38,292.03,292.31,16991.0,278.935,279.1928,278.8586,279.126,16991.0
2020-01-14 14:40:00,292.3,292.42,291.73,291.77,18649.0,279.1164,279.231,278.5721,278.6103,18649.0
2020-01-14 14:50:00,291.87,291.87,291.31,291.47,6382.0,278.7058,278.7058,278.1711,278.3239,6382.0
2020-01-14 15:00:00,291.47,291.88,291.45,291.74,17433.0,278.3239,278.7154,278.3048,278.5817,17433.0
2020-01-14 15:10:00,291.75,291.89,291.44,291.47,19410.0,278.5912,278.7249,278.2952,278.3239,19410.0
2020-01-14 15:20:00,291.43,291.85,291.29,291.38,31901.0,278.2857,278.6867,278.152,278.2379,31901.0
2020-01-14 15:30:00,291.37,291.61,290.87,290.88,22562.0,278.2284,278.4576,277.7509,277.7605,22562.0
2020-01-14 15:40:00,290.93,291.07,290.3,290.3,20203.0,277.8082,277.9419,277.2066,277.2066,20203.0
2020-01-14 15:50:00,290.15,290.28,289.9,290.2,64752.0,277.0634,277.1875,276.8247,277.1112,64752.0
2020-01-15 09:30:00,290.0,291.42,290.0,291.42,18544.0,276.9202,278.2761,276.9202,278.2761,18544.0
2020-01-15 09:40:00,291.52,291.88,291.13,291.31,10381.0,278.3716,278.7154,277.9992,278.1711,10381.0
2020-01-15 09:50:00,291.48,292.07,291.31,291.67,15274.0,278.3334,278.8968,278.1711,278.5149,15274.0
2020-01-15 10:00:00,291.8,292.08,291.63,292.0,20935.0,278.639,278.9064,278.4767,278.83,20935.0
2020-01-15 10:10:00,292.0,292.78,291.9,292.59,12561.0,278.83,279.5748,278.7345,279.3934,12561.0
2020-01-15 10:20:00,292.69,292.69,291.97,292.16,6992.0,279.4888,279.4888,278.8013,278.9828,6992.0
2020-01-15 10:30:00,292.21,293.5,292.09,293.27,9068.0,279.0305,280.2623,278.9159,280.0427,9068.0
2020-01-15 10:40:00,293.19,293.34,292.93,293.27,3574.0,279.9663,280.1095,279.718,280.0427,3574.0
2020-01-15 10:50:00,293.28,293.98,293.28,293.94,9424.0,280.0522,280.7207,280.0522,280.6825,9424.0
2020-01-15 11:00:00,293.94,294.06,293.4,293.46,9362.0,280.6825,280.7971,280.1668,280.2241,9362.0
2020-01-15 11:10:00,293.44,294.03,293.37,293.4,10524.0,280.205,280.7684,280.1382,280.1668,10524.0
2020-01-15 11:20:00,293.45,293.85,293.0,293.72,15028.0,280.2146,280.5965,279.7849,280.4724,15028.0
2020-01-15 11:30:00,293.67,294.42,293.59,294.38,17426.0,280.4246,281.1408,280.3483,281.1026,17426.0
2020-01-15 11:40:00,294.41,294.52,293.96,293.96,6113.0,281.1313,281.2363,280.7016,280.7016,6113.0
2020-01-15 11:50:00,293.98,294.64,293.98,294.5,15968.0,280.7207,281.3509,280.7207,281.2172,15968.0
2020-01-15 12:00:00,294.5,294.9,294.5,294.86,11866.0,281.2172,281.5992,281.2172,281.561,11866.0
2020-01-15 12:10:00,294.86,295.08,294.81,294.93,13266.0,281.561,281.7711,281.5132,281.6278,13266.0
2020-01-15 12:20:00,294.79,294.9,294.47,294.62,8795.0,281.4941,281.5992,281.1886,281.3318,8795.0
2020-01-15 12:30:00,294.65,294.66,294.32,294.45,5700.0,281.3604,281.37,281.0453,281.1695,5700.0
2020-01-15 12:40:00,294.42,294.45,294.17,294.17,5421.0,281.1408,281.1695,280.9021,280.9021,5421.0
2020-01-15 12:50:00,294.13,294.26,293.84,294.1,8522.0,280.8639,280.988,280.587,280.8353,8522.0
2020-01-15 13:00:00,293.98,294.54,293.98,294.51,6192.0,280.7207,281.2554,280.7207,281.2268,6192.0
2020-01-15 13:10:00,294.51,294.71,294.45,294.6,6617.0,281.2268,281.4177,281.1695,281.3127,6617.0
2020-01-15 13:20:00,294.53,294.9,294.41,294.9,6957.0,281.2459,281.5992,281.1313,281.5992,6957.0
2020-01-15 13:30:00,294.87,295.0,294.57,295.0,6550.0,281.5705,281.6947,281.2841,281.6947,6550.0
2020-01-15 13:40:00,295.04,295.41,295.01,295.16,9350.0,281.7329,282.0862,281.7042,281.8474,9350.0
2020-01-15 13:50:00,295.16,295.28,295.06,295.28,7392.0,281.8474,281.962,281.752,281.962,7392.0
2020-01-15 14:00:00,295.29,295.75,295.25,295.74,12523.0,281.9716,282.4108,281.9334,282.4013,12523.0
2020-01-15 14:10:00,295.75,296.15,295.61,295.61,11844.0,282.4108,282.7928,282.2771,282.2771,11844.0
2020-01-15 14:20:00,295.53,295.58,295.23,295.56,14455.0,282.2008,282.2485,281.9143,282.2294,14455.0
2020-01-15 14:30:00,295.63,295.69,295.51,295.67,25689.0,282.2962,282.3535,282.1817,282.3344,25689.0
2020-01-15 14:40:00,295.68,295.69,295.11,295.14,6951.0,282.344,282.3535,281.7997,281.8283,6951.0
2020-01-15 14:50:00,295.17,295.19,294.85,294.88,14893.0,281.857,281.8761,281.5514,281.5801,14893.0
2020-01-15 15:00:00,294.76,294.9,294.44,294.85,30870.0,281.4655,281.5992,281.1599,281.5514,30870.0
2020-01-15 15:10:00,294.89,294.94,294.24,294.38,23516.0,281.5896,281.6374,280.9689,281.1026,23516.0
2020-01-15 15:20:00,294.36,294.85,294.32,294.78,47136.0,281.0835,281.5514,281.0453,281.4846,47136.0
2020-01-15 15:30:00,294.78,295.44,294.73,295.07,59141.0,281.4846,282.1148,281.4368,281.7615,59141.0
2020-01-15 15:40:00,295.03,295.18,294.37,294.93,33806.0,281.7233,281.8665,281.0931,281.6278,33806.0
2020-01-15 15:50:00,294.96,295.0,294.06,294.42,80584.0,281.6565,281.6947,280.7971,281.1408,80584.0
2020-01-16 09:30:00,296.19,296.48,294.04,294.64,23425.0,282.831,283.1079,280.778,281.3509,23425.0
2020-01-16 09:40:00,294.84,295.29,294.02,294.37,43398.0,281.5419,281.9716,280.7589,281.0931,43398.0
2020-01-16 09:50:00,294.45,296.47,294.29,296.47,22380.0,281.1695,283.0984,281.0167,283.0984,22380.0
2020-01-16 10:00:00,296.31,296.52,295.54,296.19,15765.0,282.9456,283.1461,282.2103,282.831,15765.0
2020-01-16 10:10:00,296.21,296.31,295.73,295.73,10469.0,282.8501,282.9456,282.3917,282.3917,10469.0
2020-01-16 10:20:00,295.62,295.82,295.33,295.8,6315.0,282.2867,282.4777,282.0098,282.4586,6315.0
2020-01-16 10:30:00,295.95,296.29,295.87,296.2,11250.0,282.6018,282.9265,282.5254,282.8405,11250.0
2020-01-16 10:40:00,296.23,296.66,296.2,296.46,10231.0,282.8692,283.2798,282.8405,283.0888,10231.0
2020-01-16 10:50:00,296.53,296.73,295.88,296.09,13372.0,283.1557,283.3466,282.535,282.7355,13372.0
2020-01-16 11:00:00,296.26,296.64,296.06,296.64,9962.0,282.8978,283.2607,282.7069,283.2607,9962.0
2020-01-16 11:10:00,296.78,296.78,295.89,296.06,12640.0,283.3944,283.3944,282.5445,282.7069,12640.0
2020-01-16 11:20:00,296.04,296.35,295.92,296.16,2910.0,282.6878,282.9838,282.5732,282.8023,2910.0
2020-01-16 11:30:00,296.25,296.49,296.13,296.48,7408.0,282.8883,283.1175,282.7737,283.1079,7408.0
2020-01-16 11:40:00,296.42,296.61,296.33,296.61,5036.0,283.0506,283.232,282.9647,283.232,5036.0
2020-01-16 11:50:00,296.62,296.72,296.54,296.6,2300.0,283.2416,283.3371,283.1652,283.2225,2300.0
2020-01-16 12:00:00,296.62,296.66,296.41,296.6,4400.0,283.2416,283.2798,283.0411,283.2225,4400.0
2020-01-16 12:10:00,296.58,296.73,296.41,296.54,3449.0,283.2034,283.3466,283.0411,283.1652,3449.0
2020-01-16 12:20:00,296.58,296.65,296.47,296.65,1608.0,283.2034,283.2702,283.0984,283.2702,1608.0
2020-01-16 12:30:00,296.62,296.92,296.62,296.85,7100.0,283.2416,283.5281,283.2416,283.4612,7100.0
2020-01-16 12:40:00,296.88,296.88,296.65,296.79,5256.0,283.4899,283.4899,283.2702,283.4039,5256.0
2020-01-16 12:50:00,296.79,296.89,296.75,296.83,3112.0,283.4039,283.4994,283.3657,283.4421,3112.0
2020-01-16 13:00:00,296.81,297.02,296.74,296.99,4099.0,283.423,283.6236,283.3562,283.5949,4099.0
2020-01-16 13:10:00,297.0,297.01,296.8,296.81,4457.0,283.6045,283.614,283.4135,283.423,4457.0
2020-01-16 13:20:00,296.77,296.87,296.51,296.51,4585.0,283.3848,283.4803,283.1366,283.1366,4585.0
2020-01-16 13:30:00,296.51,296.83,296.36,296.38,28348.0,283.1366,283.4421,282.9933,283.0124,28348.0
2020-01-16 13:40:00,296.42,296.84,296.42,296.71,6992.0,283.0506,283.4517,283.0506,283.3275,6992.0
2020-01-16 13:50:00,296.74,297.14,296.7,297.1,2107.0,283.3562,283.7381,283.318,283.6999,2107.0
2020-01-16 14:00:00,297.15,297.32,297.04,297.14,2868.0,283.7477,283.91,283.6426,283.7381,2868.0
2020-01-16 14:10:00,297.11,297.36,296.92,297.0,3409.0,283.7095,283.9482,283.5281,283.6045,3409.0
2020-01-16 14:20:00,297.03,297.15,296.87,296.97,4281.0,283.6331,283.7477,283.4803,283.5758,4281.0
2020-01-16 14:30:00,296.99,297.15,296.87,296.87,1900.0,283.5949,283.7477,283.4803,283.4803,1900.0
2020-01-16 14:40:00,296.92,297.0,296.74,296.74,3835.0,283.5281,283.6045,283.3562,283.3562,3835.0
2020-01-16 14:50:00,296.7,297.07,296.7,296.76,5791.0,283.318,283.6713,283.318,283.3753,5791.0
2020-01-16 15:00:00,296.76,296.88,296.68,296.87,6719.0,283.3753,283.4899,283.2989,283.4803,6719.0
2020-01-16 15:10:00,296.9,297.18,296.86,297.1,4480.0,283.509,283.7763,283.4708,283.6999,4480.0
2020-01-16 15:20:00,297.12,297.26,297.05,297.18,9558.0,283.719,283.8527,283.6522,283.7763,9558.0
2020-01-16 15:30:00,297.24,297.3,297.08,297.12,9816.0,283.8336,283.8909,283.6808,283.719,9816.0
2020-01-16 15:40:00,297.13,297.58,297.13,297.57,13919.0,283.7286,284.1583,283.7286,284.1487,13919.0
2020-01-16 15:50:00,297.64,298.2,297.55,298.19,42503.0,284.2156,284.7503,284.1296,284.7408,42503.0
2020-01-17 09:30:00,299.42,299.45,296.39,296.73,154487.0,285.9153,285.944,283.022,283.3466,154487.0
2020-01-17 09:40:00,296.87,298.06,296.25,297.49,36780.0,283.4803,284.6166,282.8883,284.0724,36780.0
2020-01-17 09:50:00,297.47,298.24,296.97,298.24,22345.0,284.0533,284.7885,283.5758,284.7885,22345.0
2020-01-17 10:00:00,298.4,298.4,297.38,298.15,47883.0,284.9413,284.9413,283.9673,284.7026,47883.0
2020-01-17 10:10:00,298.12,298.18,297.34,297.79,30833.0,284.6739,284.7312,283.9291,284.3588,30833.0
2020-01-17 10:20:00,297.79,298.01,297.28,297.62,17683.0,284.3588,284.5689,283.8718,284.1965,17683.0
2020-01-17 10:30:00,297.41,297.61,297.25,297.31,11591.0,283.996,284.1869,283.8432,283.9005,11591.0
2020-01-17 10:40:00,297.35,297.55,296.97,297.1,14813.0,283.9387,284.1296,283.5758,283.6999,14813.0
2020-01-17 10:50:00,297.11,297.23,296.86,297.21,21623.0,283.7095,283.8241,283.4708,283.805,21623.0
2020-01-17 11:00:00,297.15,297.4,297.09,297.21,12942.0,283.7477,283.9864,283.6904,283.805,12942.0
2020-01-17 11:10:00,297.24,297.34,296.93,297.33,14048.0,283.8336,283.9291,283.5376,283.9196,14048.0
2020-01-17 11:20:00,297.37,297.55,297.15,297.47,10961.0,283.9578,284.1296,283.7477,284.0533,10961.0
2020-01-17 11:30:00,297.48,297.64,297.12,297.13,10340.0,284.0628,284.2156,283.719,283.7286,10340.0
2020-01-17 11:40:00,297.17,297.29,296.79,296.85,13879.0,283.7668,283.8814,283.4039,283.4612,13879.0
2020-01-17 11:50:00,296.87,297.14,296.65,297.11,11349.0,283.4803,283.7381,283.2702,283.7095,11349.0
2020-01-17 12:00:00,297.11,297.11,296.64,296.91,10350.0,283.7095,283.7095,283.2607,283.5185,10350.0
2020-01-17 12:10:00,296.91,297.15,296.79,297.0,9913.0,283.5185,283.7477,283.4039,283.6045,9913.0
2020-01-17 12:20:00,296.95,297.14,296.94,297.0,10356.0,283.5567,283.7381,283.5472,283.6045,10356.0
2020-01-17 12:30:00,296.98,296.98,296.14,296.17,14008.0,283.5854,283.5854,282.7832,282.8119,14008.0
2020-01-17 12:40:00,296.2,296.42,296.2,296.38,7869.0,282.8405,283.0506,282.8405,283.0124,7869.0
2020-01-17 12:50:00,296.35,296.39,296.0,296.05,10966.0,282.9838,283.022,282.6496,282.6973,10966.0
2020-01-17 13:00:00,296.06,296.26,296.01,296.01,7602.0,282.7069,282.8978,282.6591,282.6591,7602.0
2020-01-17 13:10:00,296.01,296.16,295.93,296.06,13171.0,282.6591,282.8023,282.5827,282.7069,13171.0
2020-01-17 13:20:00,296.11,296.38,296.0,296.13,9848.0,282.7546,283.0124,282.6496,282.7737,9848.0
2020-01-17 13:30:00,296.18,296.18,295.76,295.86,21045.0,282.8214,282.8214,282.4204,282.5159,21045.0
2020-01-17 13:40:00,295.86,295.92,295.62,295.85,10103.0,282.5159,282.5732,282.2867,282.5063,10103.0
2020-01-17 13:50:00,295.89,295.96,295.75,295.92,9650.0,282.5445,282.6114,282.4108,282.5732,9650.0
2020-01-17 14:00:00,295.93,296.13,295.87,296.13,11280.0,282.5827,282.7737,282.5254,282.7737,11280.0
2020-01-17 14:10:00,296.15,296.44,296.02,296.36,9547.0,282.7928,283.0697,282.6687,282.9933,9547.0
2020-01-17 14:20:00,296.36,296.36,296.04,296.08,8506.0,282.9933,282.9933,282.6878,282.7259,8506.0
2020-01-17 14:30:00,296.1,296.31,296.03,296.18,8156.0,282.745,282.9456,282.6782,282.8214,8156.0
2020-01-17 14:40:00,296.09,296.43,295.96,296.0,17730.0,282.7355,283.0602,282.6114,282.6496,17730.0
2020-01-17 14:50:00,295.98,296.08,295.63,295.87,11976.0,282.6305,282.7259,282.2962,282.5254,11976.0
2020-01-17 15:00:00,295.92,296.04,295.6,295.78,10779.0,282.5732,282.6878,282.2676,282.4395,10779.0
2020-01-17 15:10:00,295.81,296.02,295.75,295.78,23225.0,282.4681,282.6687,282.4108,282.4395,23225.0
2020-01-17 15:20:00,295.75,295.79,295.54,295.76,23175.0,282.4108,282.449,282.2103,282.4204,23175.0
2020-01-17 15:30:00,295.76,296.0,295.54,295.6,22443.0,282.4204,282.6496,282.2103,282.2676,22443.0
2020-01-17 15:40:00,295.61,296.02,295.41,296.0,22914.0,282.2771,282.6687,282.0862,282.6496,22914.0
2020-01-17 15:50:00,295.9,296.84,295.8,296.7,136228.0,282.5541,283.4517,282.4586,283.318,136228.0
2020-01-21 09:30:00,294.76,296.31,294.01,294.97,31856.0,281.4655,282.9456,280.7493,281.666,31856.0
2020-01-21 09:40:00,294.87,295.68,294.32,295.68,28159.0,281.5705,282.344,281.0453,282.344,28159.0
2020-01-21 09:50:00,295.37,296.01,295.13,295.35,14355.0,282.048,282.6591,281.8188,282.0289,14355.0
2020-01-21 10:00:00,295.37,296.38,295.27,296.16,12682.0,282.048,283.0124,281.9525,282.8023,12682.0
2020-01-21 10:10:00,296.29,296.3,295.59,295.9,10224.0,282.9265,282.936,282.258,282.5541,10224.0
2020-01-21 10:20:00,296.05,296.7,296.05,296.63,16898.0,282.6973,283.318,282.6973,283.2511,16898.0
2020-01-21 10:30:00,296.51,296.78,296.44,296.49,11589.0,283.1366,283.3944,283.0697,283.1175,11589.0
2020-01-21 10:40:00,296.34,296.57,296.31,296.48,5846.0,282.9742,283.1938,282.9456,283.1079,5846.0
2020-01-21 10:50:00,296.59,296.59,296.13,296.33,6982.0,283.2129,283.2129,282.7737,282.9647,6982.0
2020-01-21 11:00:00,296.48,297.12,296.44,297.1,5899.0,283.1079,283.719,283.0697,283.6999,5899.0
2020-01-21 11:10:00,297.09,297.59,297.09,297.19,11350.0,283.6904,284.1678,283.6904,283.7859,11350.0
2020-01-21 11:20:00,297.23,297.3,297.0,297.06,11140.0,283.8241,283.8909,283.6045,283.6617,11140.0
2020-01-21 11:30:00,297.01,297.22,296.9,297.01,6911.0,283.614,283.8145,283.509,283.614,6911.0
2020-01-21 11:40:00,297.01,297.09,296.89,296.96,5476.0,283.614,283.6904,283.4994,283.5663,5476.0
2020-01-21 11:50:00,296.97,297.08,296.73,296.74,6774.0,283.5758,283.6808,283.3466,283.3562,6774.0
2020-01-21 12:00:00,296.7,297.01,296.67,296.75,5274.0,283.318,283.614,283.2893,283.3657,5274.0
2020-01-21 12:10:00,296.68,296.89,296.58,296.89,4569.0,283.2989,283.4994,283.2034,283.4994,4569.0
2020-01-21 12:20:00,296.9,297.01,296.64,296.99,9514.0,283.509,283.614,283.2607,283.5949,9514.0
2020-01-21 12:30:00,296.94,297.02,296.89,297.0,7869.0,283.5472,283.6236,283.4994,283.6045,7869.0
2020-01-21 12:40:00,296.97,297.0,296.85,296.85,8841.0,283.5758,283.6045,283.4612,283.4612,8841.0
2020-01-21 12:50:00,296.85,296.9,296.74,296.79,4241.0,283.4612,283.509,283.3562,283.4039,4241.0
2020-01-21 13:00:00,296.73,297.01,296.72,296.9,4305.0,283.3466,283.614,283.3371,283.509,4305.0
2020-01-21 13:10:00,296.97,297.03,296.8,296.83,7449.0,283.5758,283.6331,283.4135,283.4421,7449.0
2020-01-21 13:20:00,296.75,296.9,296.59,296.9,4360.0,283.3657,283.509,283.2129,283.509,4360.0
2020-01-21 13:30:00,296.85,296.9,296.7,296.82,12192.0,283.4612,283.509,283.318,283.4326,12192.0
2020-01-21 13:40:00,296.79,296.99,296.75,296.83,6423.0,283.4039,283.5949,283.3657,283.4421,6423.0
2020-01-21 13:50:00,296.87,296.9,296.36,296.36,5867.0,283.4803,283.509,282.9933,282.9933,5867.0
2020-01-21 14:00:00,296.3,296.75,296.22,296.75,7812.0,282.936,283.3657,282.8596,283.3657,7812.0
2020-01-21 14:10:00,296.88,297.05,296.75,296.87,9846.0,283.4899,283.6522,283.3657,283.4803,9846.0
2020-01-21 14:20:00,296.86,296.87,296.67,296.79,6606.0,283.4708,283.4803,283.2893,283.4039,6606.0
2020-01-21 14:30:00,296.81,296.81,296.31,296.47,6128.0,283.423,283.423,282.9456,283.0984,6128.0
2020-01-21 14:40:00,296.44,296.61,296.41,296.49,4992.0,283.0697,283.232,283.0411,283.1175,4992.0
2020-01-21 14:50:00,296.5,296.71,296.43,296.65,5249.0,283.127,283.3275,283.0602,283.2702,5249.0
2020-01-21 15:00:00,296.71,296.99,296.7,296.94,6949.0,283.3275,283.5949,283.318,283.5472,6949.0
2020-01-21 15:10:00,296.97,296.98,296.78,296.81,8250.0,283.5758,283.5854,283.3944,283.423,8250.0
2020-01-21 15:20:00,296.78,296.84,296.54,296.83,9840.0,283.3944,283.4517,283.1652,283.4421,9840.0
2020-01-21 15:30:00,296.82,296.94,296.58,296.63,14967.0,283.4326,283.5472,283.2034,283.2511,14967.0
2020-01-21 15:40:00,296.63,296.66,296.38,296.38,14102.0,283.2511,283.2798,283.0124,283.0124,14102.0
2020-01-21 15:50:00,296.43,296.72,296.19,296.36,57757.0,283.0602,283.3371,282.831,282.9933,57757.0
2020-01-22 09:30:00,298.9,299.59,298.41,298.55,26016.0,285.4188,286.0776,284.9509,285.0845,26016.0
2020-01-22 09:40:00,298.46,298.96,298.19,298.73,11026.0,284.9986,285.4761,284.7408,285.2564,11026.0
2020-01-22 09:50:00,298.85,298.85,298.3,298.71,6278.0,285.371,285.371,284.8458,285.2373,6278.0
2020-01-22 10:00:00,298.61,298.83,297.8,297.93,11326.0,285.1418,285.3519,284.3684,284.4925,11326.0
2020-01-22 10:10:00,297.84,298.29,297.51,298.23,22772.0,284.4066,284.8363,284.0915,284.779,22772.0
2020-01-22 10:20:00,298.45,299.19,298.33,298.92,13511.0,284.9891,285.6957,284.8745,285.4379,13511.0
2020-01-22 10:30:00,298.9,299.04,298.6,298.87,8310.0,285.4188,285.5524,285.1323,285.3901,8310.0
2020-01-22 10:40:00,298.96,299.1,298.64,298.64,8445.0,285.4761,285.6097,285.1705,285.1705,8445.0
2020-01-22 10:50:00,298.62,298.82,298.48,298.67,16002.0,285.1514,285.3424,285.0177,285.1991,16002.0
2020-01-22 11:00:00,298.74,298.74,298.4,298.4,11601.0,285.266,285.266,284.9413,284.9413,11601.0
2020-01-22 11:10:00,298.41,298.41,297.33,297.45,7212.0,284.9509,284.9509,283.9196,284.0342,7212.0
2020-01-22 11:20:00,297.36,297.63,297.24,297.62,5802.0,283.9482,284.206,283.8336,284.1965,5802.0
2020-01-22 11:30:00,297.57,298.03,297.57,297.79,6712.0,284.1487,284.588,284.1487,284.3588,6712.0
2020-01-22 11:40:00,297.73,297.88,297.64,297.65,3900.0,284.3015,284.4448,284.2156,284.2251,3900.0
2020-01-22 11:50:00,297.57,297.75,297.57,297.72,4700.0,284.1487,284.3206,284.1487,284.292,4700.0
2020-01-22 12:00:00,297.73,297.81,297.58,297.72,4202.0,284.3015,284.3779,284.1583,284.292,4202.0
2020-01-22 12:10:00,297.79,297.81,297.58,297.64,6518.0,284.3588,284.3779,284.1583,284.2156,6518.0
2020-01-22 12:20:00,297.6,297.6,297.33,297.42,3411.0,284.1774,284.1774,283.9196,284.0055,3411.0
2020-01-22 12:30:00,297.4,297.74,297.36,297.6,3702.0,283.9864,284.3111,283.9482,284.1774,3702.0
2020-01-22 12:40:00,297.56,297.76,297.47,297.62,12738.0,284.1392,284.3302,284.0533,284.1965,12738.0
2020-01-22 12:50:00,297.68,297.69,297.49,297.49,25300.0,284.2538,284.2633,284.0724,284.0724,25300.0
2020-01-22 13:00:00,297.5,297.59,297.18,297.23,22629.0,284.0819,284.1678,283.7763,283.8241,22629.0
2020-01-22 13:10:00,297.15,297.38,297.14,297.23,17558.0,283.7477,283.9673,283.7381,283.8241,17558.0
2020-01-22 13:20:00,297.24,297.28,296.95,297.05,13688.0,283.8336,283.8718,283.5567,283.6522,13688.0
2020-01-22 13:30:00,297.12,297.45,296.98,297.45,14965.0,283.719,284.0342,283.5854,284.0342,14965.0
2020-01-22 13:40:00,297.45,297.57,297.41,297.41,7102.0,284.0342,284.1487,283.996,283.996,7102.0
2020-01-22 13:50:00,297.45,297.65,297.39,297.65,5100.0,284.0342,284.2251,283.9769,284.2251,5100.0
2020-01-22 14:00:00,297.7,297.98,297.51,297.92,6370.0,284.2729,284.5403,284.0915,284.483,6370.0
2020-01-22 14:10:00,297.89,298.11,297.8,297.81,5419.0,284.4543,284.6644,284.3684,284.3779,5419.0
2020-01-22 14:20:00,297.81,297.93,297.74,297.77,6788.0,284.3779,284.4925,284.3111,284.3397,6788.0
2020-01-22 14:30:00,297.77,297.86,297.64,297.77,6084.0,284.3397,284.4257,284.2156,284.3397,6084.0
2020-01-22 14:40:00,297.83,298.03,297.66,297.74,6499.0,284.397,284.588,284.2347,284.3111,6499.0
2020-01-22 14:50:00,297.73,298.03,297.72,297.79,7194.0,284.3015,284.588,284.292,284.3588,7194.0
2020-01-22 15:00:00,297.77,297.79,297.47,297.53,7235.0,284.3397,284.3588,284.0533,284.1105,7235.0
2020-01-22 15:10:00,297.61,297.65,297.15,297.49,5030.0,284.1869,284.2251,283.7477,284.0724,5030.0
2020-01-22 15:20:00,297.47,297.49,297.09,297.15,6406.0,284.0533,284.0724,283.6904,283.7477,6406.0
2020-01-22 15:30:00,297.21,297.38,296.97,297.15,12463.0,283.805,283.9673,283.5758,283.7477,12463.0
2020-01-22 15:40:00,297.13,297.25,296.88,297.15,14761.0,283.7286,283.8432,283.4899,283.7477,14761.0
2020-01-22 15:50:00,297.07,297.5,297.05,297.34,47704.0,283.6713,284.0819,283.6522,283.9291,47704.0
2020-01-23 09:30:00,295.0,297.04,294.39,296.25,36301.0,281.6947,283.6426,281.1122,282.8883,36301.0
2020-01-23 09:40:00,296.31,297.14,296.31,296.46,4162.0,282.9456,283.7381,282.9456,283.0888,4162.0
2020-01-23 09:50:00,296.37,296.5,295.92,296.24,6001.0,283.0029,283.127,282.5732,282.8787,6001.0
2020-01-23 10:00:00,296.45,296.84,295.96,295.99,13796.0,283.0793,283.4517,282.6114,282.64,13796.0
2020-01-23 10:10:00,295.96,296.28,295.82,295.97,4893.0,282.6114,282.9169,282.4777,282.6209,4893.0
2020-01-23 10:20:00,295.96,296.45,295.82,296.45,2864.0,282.6114,283.0793,282.4777,283.0793,2864.0
2020-01-23 10:30:00,296.45,296.72,296.32,296.43,5419.0,283.0793,283.3371,282.9551,283.0602,5419.0
2020-01-23 10:40:00,296.48,296.62,296.14,296.22,2621.0,283.1079,283.2416,282.7832,282.8596,2621.0
2020-01-23 10:50:00,296.16,296.53,296.02,296.02,5525.0,282.8023,283.1557,282.6687,282.6687,5525.0
2020-01-23 11:00:00,296.1,296.1,295.55,295.66,3600.0,282.745,282.745,282.2199,282.3249,3600.0
2020-01-23 11:10:00,295.68,296.27,295.3,296.27,7440.0,282.344,282.9074,281.9811,282.9074,7440.0
2020-01-23 11:20:00,296.22,296.6,296.13,296.13,4904.0,282.8596,283.2225,282.7737,282.7737,4904.0
2020-01-23 11:30:00,296.02,296.25,296.01,296.19,4655.0,282.6687,282.8883,282.6591,282.831,4655.0
2020-01-23 11:40:00,296.11,296.11,295.56,295.56,3593.0,282.7546,282.7546,282.2294,282.2294,3593.0
2020-01-23 11:50:00,295.48,295.98,295.25,295.98,5088.0,282.153,282.6305,281.9334,282.6305,5088.0
2020-01-23 12:00:00,296.06,296.58,296.04,296.58,2200.0,282.7069,283.2034,282.6878,283.2034,2200.0
2020-01-23 12:10:00,296.61,296.69,296.28,296.28,4344.0,283.232,283.3084,282.9169,282.9169,4344.0
2020-01-23 12:20:00,296.35,296.59,296.35,296.41,1635.0,282.9838,283.2129,282.9838,283.0411,1635.0
2020-01-23 12:30:00,296.38,296.38,296.17,296.19,2015.0,283.0124,283.0124,282.8119,282.831,2015.0
2020-01-23 12:40:00,296.16,296.53,296.16,296.44,3679.0,282.8023,283.1557,282.8023,283.0697,3679.0
2020-01-23 12:50:00,296.41,296.58,296.25,296.4,2482.0,283.0411,283.2034,282.8883,283.0315,2482.0
2020-01-23 13:00:00,296.33,296.33,295.82,295.82,3102.0,282.9647,282.9647,282.4777,282.4777,3102.0
2020-01-23 13:10:00,295.85,296.1,295.82,296.1,4002.0,282.5063,282.745,282.4777,282.745,4002.0
2020-01-23 13:20:00,296.25,296.89,296.21,296.59,10313.0,282.8883,283.4994,282.8501,283.2129,10313.0
2020-01-23 13:30:00,296.54,297.05,296.54,296.92,6042.0,283.1652,283.6522,283.1652,283.5281,6042.0
2020-01-23 13:40:00,296.89,297.48,296.89,297.38,3692.0,283.4994,284.0628,283.4994,283.9673,3692.0
2020-01-23 13:50:00,297.32,297.46,297.26,297.41,2443.0,283.91,284.0437,283.8527,283.996,2443.0
2020-01-23 14:00:00,297.46,297.59,297.36,297.59,2644.0,284.0437,284.1678,283.9482,284.1678,2644.0
2020-01-23 14:10:00,297.64,297.94,297.64,297.84,4281.0,284.2156,284.5021,284.2156,284.4066,4281.0
2020-01-23 14:20:00,297.84,297.84,297.41,297.41,4201.0,284.4066,284.4066,283.996,283.996,4201.0
2020-01-23 14:30:00,297.46,297.46,297.17,297.23,5612.0,284.0437,284.0437,283.7668,283.8241,5612.0
2020-01-23 14:40:00,297.3,297.3,296.99,297.08,3406.0,283.8909,283.8909,283.5949,283.6808,3406.0
2020-01-23 14:50:00,297.05,297.36,297.01,297.36,3702.0,283.6522,283.9482,283.614,283.9482,3702.0
2020-01-23 15:00:00,297.38,297.38,296.91,297.15,7828.0,283.9673,283.9673,283.5185,283.7477,7828.0
2020-01-23 15:10:00,297.13,297.15,296.97,297.08,2353.0,283.7286,283.7477,283.5758,283.6808,2353.0
2020-01-23 15:20:00,297.18,297.21,296.84,297.1,7125.0,283.7763,283.805,283.4517,283.6999,7125.0
2020-01-23 15:30:00,297.0,297.36,296.94,297.09,9335.0,283.6045,283.9482,283.5472,283.6904,9335.0
2020-01-23 15:40:00,297.05,297.12,296.81,297.01,12828.0,283.6522,283.719,283.423,283.614,12828.0
2020-01-23 15:50:00,297.01,297.34,296.76,297.17,41021.0,283.614,283.9291,283.3753,283.7668,41021.0
2020-01-24 09:30:00,298.67,299.14,297.89,298.65,28012.0,285.1991,285.6479,284.4543,285.18,28012.0
2020-01-24 09:40:00,298.63,298.75,297.99,298.02,10597.0,285.1609,285.2755,284.5498,284.5784,10597.0
2020-01-24 09:50:00,298.24,298.33,297.53,298.09,9696.0,284.7885,284.8745,284.1105,284.6453,9696.0
2020-01-24 10:00:00,297.95,297.95,297.25,297.42,6754.0,284.5116,284.5116,283.8432,284.0055,6754.0
2020-01-24 10:10:00,297.67,297.77,297.04,297.04,7287.0,284.2442,284.3397,283.6426,283.6426,7287.0
2020-01-24 10:20:00,297.08,297.77,297.08,297.31,4237.0,283.6808,284.3397,283.6808,283.9005,4237.0
2020-01-24 10:30:00,297.31,297.47,297.07,297.3,10846.0,283.9005,284.0533,283.6713,283.8909,10846.0
2020-01-24 10:40:00,297.27,297.57,297.15,297.51,5013.0,283.8623,284.1487,283.7477,284.0915,5013.0
2020-01-24 10:50:00,297.51,297.75,297.47,297.58,6801.0,284.0915,284.3206,284.0533,284.1583,6801.0
2020-01-24 11:00:00,297.58,297.92,297.5,297.52,4872.0,284.1583,284.483,284.0819,284.101,4872.0
2020-01-24 11:10:00,297.45,297.48,296.93,297.23,4866.0,284.0342,284.0628,283.5376,283.8241,4866.0
2020-01-24 11:20:00,297.18,297.24,296.91,297.23,4566.0,283.7763,283.8336,283.5185,283.8241,4566.0
2020-01-24 11:30:00,297.04,297.28,296.81,297.28,8255.0,283.6426,283.8718,283.423,283.8718,8255.0
2020-01-24 11:40:00,297.21,297.24,296.81,296.9,5260.0,283.805,283.8336,283.423,283.509,5260.0
2020-01-24 11:50:00,296.95,297.07,296.62,296.62,3911.0,283.5567,283.6713,283.2416,283.2416,3911.0
2020-01-24 12:00:00,296.55,296.55,295.61,295.62,6614.0,283.1748,283.1748,282.2771,282.2867,6614.0
2020-01-24 12:10:00,295.61,295.68,295.04,295.06,4811.0,282.2771,282.344,281.7329,281.752,4811.0
2020-01-24 12:20:00,295.03,295.67,295.03,295.1,6118.0,281.7233,282.3344,281.7233,281.7901,6118.0
2020-01-24 12:30:00,295.14,295.7,295.07,295.46,6000.0,281.8283,282.3631,281.7615,282.1339,6000.0
2020-01-24 12:40:00,295.53,295.65,295.18,295.44,7152.0,282.2008,282.3153,281.8665,282.1148,7152.0
2020-01-24 12:50:00,295.51,295.62,294.76,294.78,13146.0,282.1817,282.2867,281.4655,281.4846,13146.0
2020-01-24 13:00:00,294.78,294.92,294.33,294.58,9462.0,281.4846,281.6183,281.0549,281.2936,9462.0
2020-01-24 13:10:00,294.62,294.62,294.07,294.21,17557.0,281.3318,281.3318,280.8066,280.9403,17557.0
2020-01-24 13:20:00,294.21,294.63,294.21,294.4,3188.0,280.9403,281.3413,280.9403,281.1217,3188.0
2020-01-24 13:30:00,294.38,294.38,294.12,294.28,6161.0,281.1026,281.1026,280.8544,281.0071,6161.0
2020-01-24 13:40:00,294.16,294.22,293.75,293.88,6700.0,280.8925,280.9498,280.501,280.6252,6700.0
2020-01-24 13:50:00,293.9,294.23,293.7,294.23,3343.0,280.6443,280.9594,280.4533,280.9594,3343.0
2020-01-24 14:00:00,294.14,294.46,294.05,294.34,5424.0,280.8734,281.179,280.7875,281.0644,5424.0
2020-01-24 14:10:00,294.41,294.41,293.74,293.74,5507.0,281.1313,281.1313,280.4915,280.4915,5507.0
2020-01-24 14:20:00,293.59,293.78,293.32,293.57,5807.0,280.3483,280.5297,280.0904,280.3292,5807.0
2020-01-24 14:30:00,293.78,294.15,293.75,293.95,4273.0,280.5297,280.883,280.501,280.692,4273.0
2020-01-24 14:40:00,294.17,294.2,293.85,294.2,3727.0,280.9021,280.9307,280.5965,280.9307,3727.0
2020-01-24 14:50:00,294.25,294.54,294.1,294.43,4633.0,280.9785,281.2554,280.8353,281.1504,4633.0
2020-01-24 15:00:00,294.36,294.66,293.88,294.54,17739.0,281.0835,281.37,280.6252,281.2554,17739.0
2020-01-24 15:10:00,294.61,295.11,294.46,295.05,9443.0,281.3222,281.7997,281.179,281.7424,9443.0
2020-01-24 15:20:00,295.05,295.25,294.78,295.02,18937.0,281.7424,281.9334,281.4846,281.7138,18937.0
2020-01-24 15:30:00,294.97,294.97,294.21,294.24,14069.0,281.666,281.666,280.9403,280.9689,14069.0
2020-01-24 15:40:00,294.25,294.59,294.03,294.17,29605.0,280.9785,281.3032,280.7684,280.9021,29605.0
2020-01-24 15:50:00,294.15,294.86,293.96,294.82,76907.0,280.883,281.561,280.7016,281.5228,76907.0
2020-01-27 09:30:00,291.0,292.58,290.01,292.28,35659.0,277.8751,279.3838,276.9297,279.0973,35659.0
2020-01-27 09:40:00,292.6,293.56,291.79,293.36,15470.0,279.4029,280.3196,278.6294,280.1286,15470.0
2020-01-27 09:50:00,293.51,293.63,292.06,292.57,16099.0,280.2719,280.3865,278.8873,279.3743,16099.0
2020-01-27 10:00:00,292.34,292.76,292.02,292.68,13781.0,279.1546,279.5557,278.8491,279.4793,13781.0
2020-01-27 10:10:00,292.65,292.77,291.94,291.94,18049.0,279.4507,279.5652,278.7727,278.7727,18049.0
2020-01-27 10:20:00,291.99,292.73,291.9,292.54,20102.0,278.8204,279.527,278.7345,279.3456,20102.0
2020-01-27 10:30:00,292.56,292.83,292.13,292.5,11423.0,279.3647,279.6225,278.9541,279.3074,11423.0
2020-01-27 10:40:00,292.51,292.55,292.15,292.29,7584.0,279.317,279.3552,278.9732,279.1069,7584.0
2020-01-27 10:50:00,292.37,292.78,292.31,292.75,5832.0,279.1833,279.5748,279.126,279.5461,5832.0
2020-01-27 11:00:00,292.7,293.3,292.63,292.9,4106.0,279.4984,280.0713,279.4316,279.6894,4106.0
2020-01-27 11:10:00,292.93,292.94,292.25,292.26,3973.0,279.718,279.7276,279.0687,279.0782,3973.0
2020-01-27 11:20:00,292.16,292.89,292.16,292.84,4527.0,278.9828,279.6798,278.9828,279.6321,4527.0
2020-01-27 11:30:00,292.73,293.27,292.34,293.04,6745.0,279.527,280.0427,279.1546,279.8231,6745.0
2020-01-27 11:40:00,293.16,293.22,292.71,292.75,4393.0,279.9376,279.9949,279.5079,279.5461,4393.0
2020-01-27 11:50:00,292.65,292.87,292.48,292.48,10368.0,279.4507,279.6607,279.2883,279.2883,10368.0
2020-01-27 12:00:00,292.41,292.77,292.35,292.72,7606.0,279.2215,279.5652,279.1642,279.5175,7606.0
2020-01-27 12:10:00,292.76,293.27,292.76,293.23,6262.0,279.5557,280.0427,279.5557,280.0045,6262.0
2020-01-27 12:20:00,293.26,293.81,293.25,293.48,6550.0,280.0331,280.5583,280.0236,280.2432,6550.0
2020-01-27 12:30:00,293.4,293.71,293.23,293.53,3757.0,280.1668,280.4628,280.0045,280.291,3757.0
2020-01-27 12:40:00,293.44,293.77,293.44,293.53,6537.0,280.205,280.5201,280.205,280.291,6537.0
2020-01-27 12:50:00,293.61,293.78,292.84,293.16,8788.0,280.3674,280.5297,279.6321,279.9376,8788.0
2020-01-27 13:00:00,293.12,293.45,293.08,293.11,3673.0,279.8995,280.2146,279.8613,279.8899,3673.0
2020-01-27 13:10:00,293.1,293.27,292.89,293.23,8139.0,279.8804,280.0427,279.6798,280.0045,8139.0
2020-01-27 13:20:00,293.43,293.6,293.24,293.53,3313.0,280.1955,280.3578,280.014,280.291,3313.0
2020-01-27 13:30:00,293.53,293.69,293.39,293.69,3625.0,280.291,280.4437,280.1573,280.4437,3625.0
2020-01-27 13:40:00,293.65,293.65,293.25,293.49,8132.0,280.4055,280.4055,280.0236,280.2528,8132.0
2020-01-27 13:50:00,293.44,293.66,293.36,293.45,5416.0,280.205,280.4151,280.1286,280.2146,5416.0
2020-01-27 14:00:00,293.48,293.49,293.23,293.47,5433.0,280.2432,280.2528,280.0045,280.2337,5433.0
2020-01-27 14:10:00,293.44,293.66,293.3,293.55,4284.0,280.205,280.4151,280.0713,280.3101,4284.0
2020-01-27 14:20:00,293.67,293.83,293.33,293.83,3223.0,280.4246,280.5774,280.1,280.5774,3223.0
2020-01-27 14:30:00,293.88,293.93,293.58,293.72,7601.0,280.6252,280.6729,280.3387,280.4724,7601.0
2020-01-27 14:40:00,293.72,293.83,293.26,293.26,4011.0,280.4724,280.5774,280.0331,280.0331,4011.0
2020-01-27 14:50:00,293.15,293.43,292.94,293.42,8779.0,279.9281,280.1955,279.7276,280.1859,8779.0
2020-01-27 15:00:00,293.39,293.62,293.33,293.34,5465.0,280.1573,280.3769,280.1,280.1095,5465.0
2020-01-27 15:10:00,293.34,293.65,293.01,293.58,9396.0,280.1095,280.4055,279.7944,280.3387,9396.0
2020-01-27 15:20:00,293.54,293.69,293.37,293.4,4946.0,280.3005,280.4437,280.1382,280.1668,4946.0
2020-01-27 15:30:00,293.25,293.29,292.9,293.26,11826.0,280.0236,280.0618,279.6894,280.0331,11826.0
2020-01-27 15:40:00,293.3,293.75,293.16,293.16,14169.0,280.0713,280.501,279.9376,279.9376,14169.0
2020-01-27 15:50:00,293.14,293.24,292.84,292.98,60958.0,279.9186,280.014,279.6321,279.7658,60958.0
2020-01-28 09:30:00,294.09,294.8,293.4,294.3,21694.0,280.8257,281.5037,280.1668,281.0262,21694.0
2020-01-28 09:40:00,294.09,294.91,293.57,294.56,20317.0,280.8257,281.6087,280.3292,281.2745,20317.0
2020-01-28 09:50:00,294.51,294.55,294.0,294.47,7160.0,281.2268,281.265,280.7398,281.1886,7160.0
2020-01-28 10:00:00,294.38,295.27,294.33,295.02,8941.0,281.1026,281.9525,281.0549,281.7138,8941.0
2020-01-28 10:10:00,295.04,295.82,294.96,295.42,9745.0,281.7329,282.4777,281.6565,282.0957,9745.0
2020-01-28 10:20:00,295.36,296.05,295.33,295.8,6330.0,282.0384,282.6973,282.0098,282.4586,6330.0
2020-01-28 10:30:00,295.89,296.61,295.89,296.61,6124.0,282.5445,283.232,282.5445,283.232,6124.0
2020-01-28 10:40:00,296.63,296.81,296.52,296.66,6379.0,283.2511,283.423,283.1461,283.2798,6379.0
2020-01-28 10:50:00,296.7,296.95,296.69,296.9,8247.0,283.318,283.5567,283.3084,283.509,8247.0
2020-01-28 11:00:00,296.96,297.08,296.66,296.66,7050.0,283.5663,283.6808,283.2798,283.2798,7050.0
2020-01-28 11:10:00,296.73,296.93,296.57,296.83,7455.0,283.3466,283.5376,283.1938,283.4421,7455.0
2020-01-28 11:20:00,296.87,297.01,296.68,296.84,5863.0,283.4803,283.614,283.2989,283.4517,5863.0
2020-01-28 11:30:00,296.85,297.03,296.71,296.84,7737.0,283.4612,283.6331,283.3275,283.4517,7737.0
2020-01-28 11:40:00,296.86,296.95,296.56,296.83,6333.0,283.4708,283.5567,283.1843,283.4421,6333.0
2020-01-28 11:50:00,296.94,297.08,296.81,297.07,7905.0,283.5472,283.6808,283.423,283.6713,7905.0
2020-01-28 12:00:00,297.02,297.1,296.88,296.97,4500.0,283.6236,283.6999,283.4899,283.5758,4500.0
2020-01-28 12:10:00,297.0,297.63,297.0,297.61,5493.0,283.6045,284.206,283.6045,284.1869,5493.0
2020-01-28 12:20:00,297.61,297.74,297.48,297.63,9036.0,284.1869,284.3111,284.0628,284.206,9036.0
2020-01-28 12:30:00,297.65,297.76,297.34,297.34,4598.0,284.2251,284.3302,283.9291,283.9291,4598.0
2020-01-28 12:40:00,297.38,297.38,297.14,297.27,4327.0,283.9673,283.9673,283.7381,283.8623,4327.0
2020-01-28 12:50:00,297.24,297.54,297.13,297.48,11353.0,283.8336,284.1201,283.7286,284.0628,11353.0
2020-01-28 13:00:00,297.49,297.49,297.1,297.1,11804.0,284.0724,284.0724,283.6999,283.6999,11804.0
2020-01-28 13:10:00,297.21,297.5,297.21,297.43,4401.0,283.805,284.0819,283.805,284.0151,4401.0
2020-01-28 13:20:00,297.43,297.63,297.36,297.36,6400.0,284.0151,284.206,283.9482,283.9482,6400.0
2020-01-28 13:30:00,297.4,297.62,297.03,297.21,4111.0,283.9864,284.1965,283.6331,283.805,4111.0
2020-01-28 13:40:00,297.11,297.38,297.08,297.38,5255.0,283.7095,283.9673,283.6808,283.9673,5255.0
2020-01-28 13:50:00,297.38,297.58,297.38,297.49,6286.0,283.9673,284.1583,283.9673,284.0724,6286.0
2020-01-28 14:00:00,297.51,297.7,297.51,297.54,4380.0,284.0915,284.2729,284.0915,284.1201,4380.0
2020-01-28 14:10:00,297.5,297.93,297.48,297.9,6883.0,284.0819,284.4925,284.0628,284.4639,6883.0
2020-01-28 14:20:00,297.9,298.0,297.84,297.94,5883.0,284.4639,284.5594,284.4066,284.5021,5883.0
2020-01-28 14:30:00,297.9,298.35,297.86,298.22,6310.0,284.4639,284.8936,284.4257,284.7694,6310.0
2020-01-28 14:40:00,298.27,298.43,298.22,298.31,7510.0,284.8172,284.97,284.7694,284.8554,7510.0
2020-01-28 14:50:00,298.27,298.37,298.08,298.08,8200.0,284.8172,284.9127,284.6357,284.6357,8200.0
2020-01-28 15:00:00,298.09,298.25,298.09,298.14,3909.0,284.6453,284.7981,284.6453,284.693,3909.0
2020-01-28 15:10:00,298.12,298.23,297.95,298.11,9761.0,284.6739,284.779,284.5116,284.6644,9761.0
2020-01-28 15:20:00,298.09,298.18,298.03,298.15,23553.0,284.6453,284.7312,284.588,284.7026,23553.0
2020-01-28 15:30:00,298.14,298.24,297.84,297.84,39428.0,284.693,284.7885,284.4066,284.4066,39428.0
2020-01-28 15:40:00,297.8,298.03,297.69,297.8,26750.0,284.3684,284.588,284.2633,284.3684,26750.0
2020-01-28 15:50:00,297.7,297.8,296.96,297.27,85516.0,284.2729,284.3684,283.5663,283.8623,85516.0
2020-01-29 09:30:00,298.92,298.92,297.36,297.94,27987.0,285.4379,285.4379,283.9482,284.5021,27987.0
2020-01-29 09:40:00,297.8,298.01,297.4,297.4,8045.0,284.3684,284.5689,283.9864,283.9864,8045.0
2020-01-29 09:50:00,297.38,297.95,297.33,297.74,10146.0,283.9673,284.5116,283.9196,284.3111,10146.0
2020-01-29 10:00:00,297.81,298.03,297.26,297.28,8438.0,284.3779,284.588,283.8527,283.8718,8438.0
2020-01-29 10:10:00,297.28,297.43,297.01,297.09,5747.0,283.8718,284.0151,283.614,283.6904,5747.0
2020-01-29 10:20:00,297.14,297.68,297.05,297.68,6606.0,283.7381,284.2538,283.6522,284.2538,6606.0
2020-01-29 10:30:00,297.81,298.57,297.8,298.51,11312.0,284.3779,285.1036,284.3684,285.0463,11312.0
2020-01-29 10:40:00,298.5,299.08,298.31,298.72,6479.0,285.0368,285.5906,284.8554,285.2469,6479.0
2020-01-29 10:50:00,298.91,299.07,298.63,298.65,4923.0,285.4283,285.5811,285.1609,285.18,4923.0
2020-01-29 11:00:00,298.8,299.07,298.57,298.91,7153.0,285.3233,285.5811,285.1036,285.4283,7153.0
2020-01-29 11:10:00,298.98,299.18,298.83,299.04,7949.0,285.4952,285.6861,285.3519,285.5524,7949.0
2020-01-29 11:20:00,299.03,299.58,299.02,299.36,4243.0,285.5429,286.0681,285.5333,285.858,4243.0
2020-01-29 11:30:00,299.21,299.35,299.01,299.05,5919.0,285.7148,285.8485,285.5238,285.562,5919.0
2020-01-29 11:40:00,299.11,299.11,298.87,299.09,4023.0,285.6193,285.6193,285.3901,285.6002,4023.0
2020-01-29 11:50:00,299.04,299.07,298.84,299.0,4550.0,285.5524,285.5811,285.3615,285.5142,4550.0
2020-01-29 12:00:00,298.99,299.64,298.99,299.54,9224.0,285.5047,286.1254,285.5047,286.0299,9224.0
2020-01-29 12:10:00,299.58,299.84,299.5,299.82,4687.0,286.0681,286.3164,285.9917,286.2973,4687.0
2020-01-29 12:20:00,299.7,299.76,299.64,299.72,4502.0,286.1827,286.24,286.1254,286.2018,4502.0
2020-01-29 12:30:00,299.75,299.76,299.53,299.53,4145.0,286.2304,286.24,286.0203,286.0203,4145.0
2020-01-29 12:40:00,299.52,299.61,299.45,299.48,3400.0,286.0108,286.0967,285.944,285.9726,3400.0
2020-01-29 12:50:00,299.5,299.74,299.5,299.72,5526.0,285.9917,286.2209,285.9917,286.2018,5526.0
2020-01-29 13:00:00,299.73,299.91,299.73,299.78,6810.0,286.2113,286.3832,286.2113,286.2591,6810.0
2020-01-29 13:10:00,299.74,300.22,299.74,300.07,20075.0,286.2209,286.6792,286.2209,286.536,20075.0
2020-01-29 13:20:00,299.9,300.18,299.86,300.13,11861.0,286.3737,286.641,286.3355,286.5933,11861.0
2020-01-29 13:30:00,300.17,300.43,300.14,300.38,7410.0,286.6315,286.8798,286.6028,286.832,7410.0
2020-01-29 13:40:00,300.39,300.47,300.28,300.43,3967.0,286.8416,286.9179,286.7365,286.8798,3967.0
2020-01-29 13:50:00,300.45,300.45,298.11,298.11,5368.0,286.8988,286.8988,284.6644,284.6644,5368.0
2020-01-29 14:00:00,299.42,300.72,299.41,300.63,5830.0,285.9153,287.1567,285.9058,287.0707,5830.0
2020-01-29 14:10:00,300.59,300.69,300.33,300.37,4975.0,287.0325,287.128,286.7843,286.8225,4975.0
2020-01-29 14:20:00,300.48,300.65,300.34,300.42,3888.0,286.9275,287.0898,286.7938,286.8702,3888.0
2020-01-29 14:30:00,300.51,300.51,300.1,300.26,5778.0,286.9561,286.9561,286.5646,286.7174,5778.0
2020-01-29 14:40:00,300.2,300.2,299.84,300.02,5567.0,286.6601,286.6601,286.3164,286.4882,5567.0
2020-01-29 14:50:00,299.97,300.05,299.53,299.53,7796.0,286.4405,286.5169,286.0203,286.0203,7796.0
2020-01-29 15:00:00,299.49,299.62,298.94,299.2,6809.0,285.9821,286.1063,285.457,285.7052,6809.0
2020-01-29 15:10:00,299.21,299.29,298.4,298.51,9919.0,285.7148,285.7912,284.9413,285.0463,9919.0
2020-01-29 15:20:00,298.44,299.0,297.9,299.0,7157.0,284.9795,285.5142,284.4639,285.5142,7157.0
2020-01-29 15:30:00,298.96,299.14,298.45,298.46,8896.0,285.4761,285.6479,284.9891,284.9986,8896.0
2020-01-29 15:40:00,298.22,298.36,298.15,298.15,11171.0,284.7694,284.9031,284.7026,284.7026,11171.0
2020-01-29 15:50:00,298.08,298.16,297.13,297.35,74332.0,284.6357,284.7121,283.7286,283.9387,74332.0
2020-01-30 09:30:00,296.64,298.95,296.28,298.3,22484.0,283.2607,285.4665,282.9169,284.8458,22484.0
2020-01-30 09:40:00,298.08,298.72,297.14,298.25,11187.0,284.6357,285.2469,283.7381,284.7981,11187.0
2020-01-30 09:50:00,298.14,298.91,297.69,297.89,15207.0,284.693,285.4283,284.2633,284.4543,15207.0
2020-01-30 10:00:00,298.05,298.38,297.24,298.13,12959.0,284.6071,284.9222,283.8336,284.6835,12959.0
2020-01-30 10:10:00,298.14,298.28,296.94,297.45,6374.0,284.693,284.8267,283.5472,284.0342,6374.0
2020-01-30 10:20:00,297.59,297.59,296.59,296.79,6030.0,284.1678,284.1678,283.2129,283.4039,6030.0
2020-01-30 10:30:00,296.75,296.75,295.79,295.85,6737.0,283.3657,283.3657,282.449,282.5063,6737.0
2020-01-30 10:40:00,295.96,296.04,295.37,295.72,8449.0,282.6114,282.6878,282.048,282.3822,8449.0
2020-01-30 10:50:00,295.65,295.74,295.31,295.36,6277.0,282.3153,282.4013,281.9907,282.0384,6277.0
2020-01-30 11:00:00,295.29,296.06,295.29,295.92,9157.0,281.9716,282.7069,281.9716,282.5732,9157.0
2020-01-30 11:10:00,295.95,296.27,295.92,296.17,6609.0,282.6018,282.9074,282.5732,282.8119,6609.0
2020-01-30 11:20:00,296.17,296.72,295.97,296.72,8837.0,282.8119,283.3371,282.6209,283.3371,8837.0
2020-01-30 11:30:00,296.65,297.34,296.65,297.22,9221.0,283.2702,283.9291,283.2702,283.8145,9221.0
2020-01-30 11:40:00,297.19,297.54,297.04,297.43,8781.0,283.7859,284.1201,283.6426,284.0151,8781.0
2020-01-30 11:50:00,297.52,297.76,297.43,297.48,3200.0,284.101,284.3302,284.0151,284.0628,3200.0
2020-01-30 12:00:00,297.44,297.69,297.43,297.61,5683.0,284.0246,284.2633,284.0151,284.1869,5683.0
2020-01-30 12:10:00,297.52,297.62,297.24,297.38,5270.0,284.101,284.1965,283.8336,283.9673,5270.0
2020-01-30 12:20:00,297.39,297.56,297.01,297.01,2910.0,283.9769,284.1392,283.614,283.614,2910.0
2020-01-30 12:30:00,297.05,297.3,296.61,296.62,8526.0,283.6522,283.8909,283.232,283.2416,8526.0
2020-01-30 12:40:00,296.61,296.86,296.05,296.26,11328.0,283.232,283.4708,282.6973,282.8978,11328.0
2020-01-30 12:50:00,296.28,296.92,296.28,296.62,2910.0,282.9169,283.5281,282.9169,283.2416,2910.0
2020-01-30 13:00:00,296.65,296.85,296.59,296.66,27257.0,283.2702,283.4612,283.2129,283.2798,27257.0
2020-01-30 13:10:00,296.73,297.39,296.73,297.12,5896.0,283.3466,283.9769,283.3466,283.719,5896.0
2020-01-30 13:20:00,297.13,297.26,297.01,297.19,7862.0,283.7286,283.8527,283.614,283.7859,7862.0
2020-01-30 13:30:00,297.18,297.31,296.95,297.19,8275.0,283.7763,283.9005,283.5567,283.7859,8275.0
2020-01-30 13:40:00,297.19,297.25,297.05,297.13,7308.0,283.7859,283.8432,283.6522,283.7286,7308.0
2020-01-30 13:50:00,297.05,297.17,296.98,297.13,6712.0,283.6522,283.7668,283.5854,283.7286,6712.0
2020-01-30 14:00:00,297.18,297.26,297.01,297.22,28497.0,283.7763,283.8527,283.614,283.8145,28497.0
2020-01-30 14:10:00,297.3,297.59,297.27,297.41,17762.0,283.8909,284.1678,283.8623,283.996,17762.0
2020-01-30 14:20:00,297.47,297.57,297.11,297.29,11077.0,284.0533,284.1487,283.7095,283.8814,11077.0
2020-01-30 14:30:00,297.31,297.34,296.86,297.08,9784.0,283.9005,283.9291,283.4708,283.6808,9784.0
2020-01-30 14:40:00,297.13,297.95,296.87,297.43,14302.0,283.7286,284.5116,283.4803,284.0151,14302.0
2020-01-30 14:50:00,297.44,298.0,296.95,297.65,14748.0,284.0246,284.5594,283.5567,284.2251,14748.0
2020-01-30 15:00:00,297.65,298.3,297.62,297.86,27742.0,284.2251,284.8458,284.1965,284.4257,27742.0
2020-01-30 15:10:00,297.87,298.02,297.35,297.92,24355.0,284.4352,284.5784,283.9387,284.483,24355.0
2020-01-30 15:20:00,297.93,298.14,297.77,297.88,20139.0,284.4925,284.693,284.3397,284.4448,20139.0
2020-01-30 15:30:00,297.9,298.34,297.86,298.16,23804.0,284.4639,284.884,284.4257,284.7121,23804.0
2020-01-30 15:40:00,298.25,299.22,298.11,299.21,16417.0,284.7981,285.7243,284.6644,285.7148,16417.0
2020-01-30 15:50:00,299.35,300.1,299.19,299.79,75384.0,285.8485,286.5646,285.6957,286.2686,75384.0
2020-01-31 09:30:00,298.51,299.89,298.51,299.38,35343.0,285.0463,286.3641,285.0463,285.8771,35343.0
2020-01-31 09:40:00,299.1,299.19,297.67,297.99,7412.0,285.6097,285.6957,284.2442,284.5498,7412.0
2020-01-31 09:50:00,297.98,298.51,297.55,298.35,17280.0,284.5403,285.0463,284.1296,284.8936,17280.0
2020-01-31 10:00:00,298.42,298.42,297.4,297.81,12359.0,284.9604,284.9604,283.9864,284.3779,12359.0
2020-01-31 10:10:00,298.12,298.12,297.43,297.67,8913.0,284.6739,284.6739,284.0151,284.2442,8913.0
2020-01-31 10:20:00,297.78,297.81,297.02,297.02,7017.0,284.3493,284.3779,283.6236,283.6236,7017.0
2020-01-31 10:30:00,297.13,297.29,296.62,296.67,7665.0,283.7286,283.8814,283.2416,283.2893,7665.0
2020-01-31 10:40:00,296.75,296.75,296.09,296.23,7708.0,283.3657,283.3657,282.7355,282.8692,7708.0
2020-01-31 10:50:00,295.81,296.1,295.39,295.59,14716.0,282.4681,282.745,282.0671,282.258,14716.0
2020-01-31 11:00:00,295.49,295.85,295.28,295.66,12274.0,282.1626,282.5063,281.962,282.3249,12274.0
2020-01-31 11:10:00,295.64,295.9,294.59,295.53,8301.0,282.3058,282.5541,281.3032,282.2008,8301.0
2020-01-31 11:20:00,295.46,295.74,294.77,294.88,10303.0,282.1339,282.4013,281.475,281.5801,10303.0
2020-01-31 11:30:00,294.88,295.26,294.25,294.49,12422.0,281.5801,281.9429,280.9785,281.2077,12422.0
2020-01-31 11:40:00,294.49,295.51,294.48,295.33,9117.0,281.2077,282.1817,281.1981,282.0098,9117.0
2020-01-31 11:50:00,295.35,295.55,295.18,295.52,6429.0,282.0289,282.2199,281.8665,282.1912,6429.0
2020-01-31 12:00:00,295.49,295.49,295.07,295.17,6185.0,282.1626,282.1626,281.7615,281.857,6185.0
2020-01-31 12:10:00,295.15,295.31,294.81,294.81,7372.0,281.8379,281.9907,281.5132,281.5132,7372.0
2020-01-31 12:20:00,294.82,294.91,294.51,294.71,6153.0,281.5228,281.6087,281.2268,281.4177,6153.0
2020-01-31 12:30:00,294.8,294.94,293.88,294.16,8535.0,281.5037,281.6374,280.6252,280.8925,8535.0
2020-01-31 12:40:00,293.99,294.4,293.89,294.19,6785.0,280.7302,281.1217,280.6347,280.9212,6785.0
2020-01-31 12:50:00,294.16,294.79,293.93,294.65,4338.0,280.8925,281.4941,280.6729,281.3604,4338.0
2020-01-31 13:00:00,294.6,294.9,294.3,294.3,4836.0,281.3127,281.5992,281.0262,281.0262,4836.0
2020-01-31 13:10:00,294.3,294.4,293.99,294.19,3486.0,281.0262,281.1217,280.7302,280.9212,3486.0
2020-01-31 13:20:00,294.1,294.51,294.03,294.26,7389.0,280.8353,281.2268,280.7684,280.988,7389.0
2020-01-31 13:30:00,294.17,294.22,293.82,294.15,6884.0,280.9021,280.9498,280.5679,280.883,6884.0
2020-01-31 13:40:00,294.2,294.69,294.16,294.69,5376.0,280.9307,281.3986,280.8925,281.3986,5376.0
2020-01-31 13:50:00,294.66,295.25,294.51,295.17,6351.0,281.37,281.9334,281.2268,281.857,6351.0
2020-01-31 14:00:00,295.19,295.38,294.91,294.98,8831.0,281.8761,282.0575,281.6087,281.6756,8831.0
2020-01-31 14:10:00,294.99,295.1,294.81,295.0,5806.0,281.6851,281.7901,281.5132,281.6947,5806.0
2020-01-31 14:20:00,294.99,294.99,294.38,294.65,6588.0,281.6851,281.6851,281.1026,281.3604,6588.0
2020-01-31 14:30:00,294.47,295.46,294.47,295.46,3819.0,281.1886,282.1339,281.1886,282.1339,3819.0
2020-01-31 14:40:00,295.47,295.49,294.54,294.54,8000.0,282.1435,282.1626,281.2554,281.2554,8000.0
2020-01-31 14:50:00,294.6,294.67,294.36,294.36,13083.0,281.3127,281.3795,281.0835,281.0835,13083.0
2020-01-31 15:00:00,294.29,294.46,293.8,293.87,10471.0,281.0167,281.179,280.5488,280.6156,10471.0
2020-01-31 15:10:00,293.87,293.94,293.41,293.9,8202.0,280.6156,280.6825,280.1764,280.6443,8202.0
2020-01-31 15:20:00,293.97,294.18,293.58,293.58,10337.0,280.7111,280.9116,280.3387,280.3387,10337.0
2020-01-31 15:30:00,293.56,293.56,293.04,293.04,13905.0,280.3196,280.3196,279.8231,279.8231,13905.0
2020-01-31 15:40:00,293.08,293.57,292.67,293.17,16487.0,279.8613,280.3292,279.4697,279.9472,16487.0
2020-01-31 15:50:00,293.15,294.12,292.87,293.58,84222.0,279.9281,280.8544,279.6607,280.3387,84222.0
2020-02-03 09:30:00,294.65,295.64,294.28,294.89,68604.0,281.3604,282.3058,281.0071,281.5896,68604.0
2020-02-03 09:40:00,294.9,296.64,294.59,296.19,24264.0,281.5992,283.2607,281.3032,282.831,24264.0
2020-02-03 09:50:00,296.06,297.02,295.75,296.77,8723.0,282.7069,283.6236,282.4108,283.3848,8723.0
2020-02-03 10:00:00,296.96,297.37,296.43,296.6,18890.0,283.5663,283.9578,283.0602,283.2225,18890.0
2020-02-03 10:10:00,296.65,296.95,296.37,296.81,14158.0,283.2702,283.5567,283.0029,283.423,14158.0
2020-02-03 10:20:00,296.92,297.22,296.41,297.22,7993.0,283.5281,283.8145,283.0411,283.8145,7993.0
2020-02-03 10:30:00,297.17,297.17,296.71,296.72,6337.0,283.7668,283.7668,283.3275,283.3371,6337.0
2020-02-03 10:40:00,296.63,296.63,295.79,295.79,12237.0,283.2511,283.2511,282.449,282.449,12237.0
2020-02-03 10:50:00,295.76,295.94,294.93,295.03,15392.0,282.4204,282.5923,281.6278,281.7233,15392.0
2020-02-03 11:00:00,295.01,295.77,294.79,295.65,35534.0,281.7042,282.4299,281.4941,282.3153,35534.0
2020-02-03 11:10:00,295.65,296.48,295.65,296.44,21117.0,282.3153,283.1079,282.3153,283.0697,21117.0
2020-02-03 11:20:00,296.54,296.79,295.91,296.12,19889.0,283.1652,283.4039,282.5636,282.7641,19889.0
2020-02-03 11:30:00,296.03,296.31,295.82,295.82,9205.0,282.6782,282.9456,282.4777,282.4777,9205.0
2020-02-03 11:40:00,296.0,296.01,295.4,295.41,7284.0,282.6496,282.6591,282.0766,282.0862,7284.0
2020-02-03 11:50:00,295.38,295.89,295.2,295.86,2746.0,282.0575,282.5445,281.8856,282.5159,2746.0
2020-02-03 12:00:00,295.85,295.9,295.58,295.59,4873.0,282.5063,282.5541,282.2485,282.258,4873.0
2020-02-03 12:10:00,295.57,295.86,295.44,295.76,7849.0,282.239,282.5159,282.1148,282.4204,7849.0
2020-02-03 12:20:00,295.76,296.08,295.76,296.02,13662.0,282.4204,282.7259,282.4204,282.6687,13662.0
2020-02-03 12:30:00,296.03,296.09,295.87,296.0,4871.0,282.6782,282.7355,282.5254,282.6496,4871.0
2020-02-03 12:40:00,296.03,296.3,296.0,296.2,10620.0,282.6782,282.936,282.6496,282.8405,10620.0
2020-02-03 12:50:00,296.17,296.2,295.9,295.91,9709.0,282.8119,282.8405,282.5541,282.5636,9709.0
2020-02-03 13:00:00,295.97,296.09,295.82,295.83,9264.0,282.6209,282.7355,282.4777,282.4872,9264.0
2020-02-03 13:10:00,295.93,296.02,295.64,295.93,6383.0,282.5827,282.6687,282.3058,282.5827,6383.0
2020-02-03 13:20:00,295.81,295.93,295.34,295.44,7409.0,282.4681,282.5827,282.0193,282.1148,7409.0
2020-02-03 13:30:00,295.46,296.14,295.35,296.1,4506.0,282.1339,282.7832,282.0289,282.745,4506.0
2020-02-03 13:40:00,296.1,296.1,295.68,295.99,7953.0,282.745,282.745,282.344,282.64,7953.0
2020-02-03 13:50:00,295.99,296.18,295.82,296.02,8019.0,282.64,282.8214,282.4777,282.6687,8019.0
2020-02-03 14:00:00,295.99,296.03,295.46,295.52,9693.0,282.64,282.6782,282.1339,282.1912,9693.0
2020-02-03 14:10:00,295.46,295.68,295.32,295.59,5783.0,282.1339,282.344,282.0002,282.258,5783.0
2020-02-03 14:20:00,295.74,296.06,295.74,295.87,6493.0,282.4013,282.7069,282.4013,282.5254,6493.0
2020-02-03 14:30:00,295.91,296.09,295.42,295.63,11259.0,282.5636,282.7355,282.0957,282.2962,11259.0
2020-02-03 14:40:00,295.61,295.81,295.39,295.43,11673.0,282.2771,282.4681,282.0671,282.1053,11673.0
2020-02-03 14:50:00,295.48,295.99,295.39,295.94,9888.0,282.153,282.64,282.0671,282.5923,9888.0
2020-02-03 15:00:00,295.95,296.3,295.8,295.92,14804.0,282.6018,282.936,282.4586,282.5732,14804.0
2020-02-03 15:10:00,296.0,296.0,295.25,295.65,14168.0,282.6496,282.6496,281.9334,282.3153,14168.0
2020-02-03 15:20:00,295.62,295.85,295.44,295.79,14570.0,282.2867,282.5063,282.1148,282.449,14570.0
2020-02-03 15:30:00,295.79,296.3,295.7,296.21,28390.0,282.449,282.936,282.3631,282.8501,28390.0
2020-02-03 15:40:00,296.19,296.31,295.64,295.82,21874.0,282.831,282.9456,282.3058,282.4777,21874.0
2020-02-03 15:50:00,295.81,295.99,295.55,295.61,77807.0,282.4681,282.64,282.2199,282.2771,77807.0
2020-02-04 09:30:00,298.97,300.65,298.97,299.13,41231.0,285.4856,287.0898,285.4856,285.6384,41231.0
2020-02-04 09:40:00,299.37,299.86,298.89,299.68,17897.0,285.8676,286.3355,285.4092,286.1636,17897.0
2020-02-04 09:50:00,299.81,300.66,299.56,299.89,28686.0,286.2877,287.0994,286.049,286.3641,28686.0
2020-02-04 10:00:00,299.71,300.07,299.15,299.29,22039.0,286.1922,286.536,285.6575,285.7912,22039.0
2020-02-04 10:10:00,299.27,299.99,299.16,299.61,11215.0,285.7721,286.4596,285.667,286.0967,11215.0
2020-02-04 10:20:00,299.61,300.38,299.61,300.38,9953.0,286.0967,286.832,286.0967,286.832,9953.0
2020-02-04 10:30:00,300.48,300.49,299.91,300.07,18362.0,286.9275,286.937,286.3832,286.536,18362.0
2020-02-04 10:40:00,300.23,300.41,300.0,300.04,11016.0,286.6888,286.8607,286.4691,286.5073,11016.0
2020-02-04 10:50:00,300.1,300.22,299.71,299.84,27620.0,286.5646,286.6792,286.1922,286.3164,27620.0
2020-02-04 11:00:00,299.92,300.22,299.87,300.06,22255.0,286.3928,286.6792,286.345,286.5264,22255.0
2020-02-04 11:10:00,300.01,300.22,299.94,300.01,12968.0,286.4787,286.6792,286.4119,286.4787,12968.0
2020-02-04 11:20:00,300.12,300.76,300.04,300.47,16443.0,286.5837,287.1949,286.5073,286.9179,16443.0
2020-02-04 11:30:00,300.66,300.89,300.45,300.55,23018.0,287.0994,287.319,286.8988,286.9943,23018.0
2020-02-04 11:40:00,300.55,300.79,300.46,300.5,8011.0,286.9943,287.2235,286.9084,286.9466,8011.0
2020-02-04 11:50:00,300.49,300.58,300.35,300.54,14135.0,286.937,287.023,286.8034,286.9848,14135.0
2020-02-04 12:00:00,300.56,300.56,300.11,300.14,55441.0,287.0039,287.0039,286.5742,286.6028,55441.0
2020-02-04 12:10:00,300.16,300.58,300.02,300.15,38918.0,286.6219,287.023,286.4882,286.6124,38918.0
2020-02-04 12:20:00,300.27,300.42,300.03,300.15,19829.0,286.727,286.8702,286.4978,286.6124,19829.0
2020-02-04 12:30:00,300.19,300.27,299.98,300.16,11107.0,286.6506,286.727,286.45,286.6219,11107.0
2020-02-04 12:40:00,300.23,300.3,300.05,300.2,13570.0,286.6888,286.7556,286.5169,286.6601,13570.0
2020-02-04 12:50:00,300.22,300.32,300.13,300.23,10452.0,286.6792,286.7747,286.5933,286.6888,10452.0
2020-02-04 13:00:00,300.27,300.31,300.1,300.12,17190.0,286.727,286.7652,286.5646,286.5837,17190.0
2020-02-04 13:10:00,300.12,300.15,299.5,299.5,5764.0,286.5837,286.6124,285.9917,285.9917,5764.0
2020-02-04 13:20:00,299.58,299.73,299.27,299.5,3500.0,286.0681,286.2113,285.7721,285.9917,3500.0
2020-02-04 13:30:00,299.6,300.09,299.6,299.86,4845.0,286.0872,286.5551,286.0872,286.3355,4845.0
2020-02-04 13:40:00,299.86,300.07,299.86,300.0,17550.0,286.3355,286.536,286.3355,286.4691,17550.0
2020-02-04 13:50:00,299.97,300.11,299.89,299.95,5517.0,286.4405,286.5742,286.3641,286.4214,5517.0
2020-02-04 14:00:00,299.94,300.34,299.9,300.06,17793.0,286.4119,286.7938,286.3737,286.5264,17793.0
2020-02-04 14:10:00,300.11,300.15,299.99,300.05,10494.0,286.5742,286.6124,286.4596,286.5169,10494.0
2020-02-04 14:20:00,300.02,300.1,299.9,300.03,20927.0,286.4882,286.5646,286.3737,286.4978,20927.0
2020-02-04 14:30:00,299.99,300.19,299.36,299.49,29066.0,286.4596,286.6506,285.858,285.9821,29066.0
2020-02-04 14:40:00,299.57,299.73,299.16,299.53,8665.0,286.0585,286.2113,285.667,286.0203,8665.0
2020-02-04 14:50:00,299.55,299.65,299.21,299.52,4600.0,286.0394,286.1349,285.7148,286.0108,4600.0
2020-02-04 15:00:00,299.41,299.6,299.06,299.19,6017.0,285.9058,286.0872,285.5715,285.6957,6017.0
2020-02-04 15:10:00,299.01,299.14,298.75,299.14,7877.0,285.5238,285.6479,285.2755,285.6479,7877.0
2020-02-04 15:20:00,299.01,299.55,298.97,299.48,12848.0,285.5238,286.0394,285.4856,285.9726,12848.0
2020-02-04 15:30:00,299.48,299.6,299.07,299.07,22501.0,285.9726,286.0872,285.5811,285.5811,22501.0
2020-02-04 15:40:00,299.06,299.27,298.88,298.88,17765.0,285.5715,285.7721,285.3997,285.3997,17765.0
2020-02-04 15:50:00,298.94,299.23,297.81,297.97,80992.0,285.457,285.7339,284.3779,284.5307,80992.0
2020-02-05 09:30:00,299.57,300.36,295.41,295.91,38775.0,286.0585,286.8129,282.0862,282.5636,38775.0
2020-02-05 09:40:00,295.56,297.1,295.0,296.75,31616.0,282.2294,283.6999,281.6947,283.3657,31616.0
2020-02-05 09:50:00,296.78,296.97,296.03,296.44,53521.0,283.3944,283.5758,282.6782,283.0697,53521.0
2020-02-05 10:00:00,296.63,297.35,296.45,296.77,23115.0,283.2511,283.9387,283.0793,283.3848,23115.0
2020-02-05 10:10:00,296.87,297.08,296.36,296.52,9551.0,283.4803,283.6808,282.9933,283.1461,9551.0
2020-02-05 10:20:00,296.47,296.97,295.88,296.22,14400.0,283.0984,283.5758,282.535,282.8596,14400.0
2020-02-05 10:30:00,296.1,296.19,295.54,295.66,19251.0,282.745,282.831,282.2103,282.3249,19251.0
2020-02-05 10:40:00,295.68,295.88,295.39,295.74,12615.0,282.344,282.535,282.0671,282.4013,12615.0
2020-02-05 10:50:00,295.6,295.96,294.95,294.95,23932.0,282.2676,282.6114,281.6469,281.6469,23932.0
2020-02-05 11:00:00,294.94,295.2,294.61,294.86,17700.0,281.6374,281.8856,281.3222,281.561,17700.0
2020-02-05 11:10:00,294.88,295.09,294.6,294.83,20054.0,281.5801,281.7806,281.3127,281.5323,20054.0
2020-02-05 11:20:00,294.87,295.38,294.63,294.9,18096.0,281.5705,282.0575,281.3413,281.5992,18096.0
2020-02-05 11:30:00,294.92,295.0,294.52,294.53,14049.0,281.6183,281.6947,281.2363,281.2459,14049.0
2020-02-05 11:40:00,294.5,294.5,293.8,294.05,18418.0,281.2172,281.2172,280.5488,280.7875,18418.0
2020-02-05 11:50:00,294.06,294.28,293.72,294.13,18867.0,280.7971,281.0071,280.4724,280.8639,18867.0
2020-02-05 12:00:00,294.13,294.65,294.09,294.26,15008.0,280.8639,281.3604,280.8257,280.988,15008.0
2020-02-05 12:10:00,294.3,294.3,293.56,293.56,11362.0,281.0262,281.0262,280.3196,280.3196,11362.0
2020-02-05 12:20:00,293.51,293.55,292.89,293.21,19472.0,280.2719,280.3101,279.6798,279.9854,19472.0
2020-02-05 12:30:00,293.2,293.32,293.0,293.26,10587.0,279.9758,280.0904,279.7849,280.0331,10587.0
2020-02-05 12:40:00,293.24,293.26,292.79,292.88,11879.0,280.014,280.0331,279.5843,279.6703,11879.0
2020-02-05 12:50:00,292.82,293.02,292.67,292.67,11290.0,279.613,279.804,279.4697,279.4697,11290.0
2020-02-05 13:00:00,292.63,292.75,292.26,292.26,10574.0,279.4316,279.5461,279.0782,279.0782,10574.0
2020-02-05 13:10:00,292.15,292.47,292.06,292.06,10202.0,278.9732,279.2788,278.8873,278.8873,10202.0
2020-02-05 13:20:00,292.08,292.4,292.0,292.07,13124.0,278.9064,279.2119,278.83,278.8968,13124.0
2020-02-05 13:30:00,292.04,292.28,291.72,291.78,17830.0,278.8682,279.0973,278.5626,278.6199,17830.0
2020-02-05 13:40:00,291.78,293.07,291.66,293.07,23742.0,278.6199,279.8517,278.5053,279.8517,23742.0
2020-02-05 13:50:00,293.07,293.12,292.7,292.78,14575.0,279.8517,279.8995,279.4984,279.5748,14575.0
2020-02-05 14:00:00,292.76,292.9,292.44,292.88,15956.0,279.5557,279.6894,279.2501,279.6703,15956.0
2020-02-05 14:10:00,292.83,293.91,292.79,293.57,11352.0,279.6225,280.6538,279.5843,280.3292,11352.0
2020-02-05 14:20:00,293.69,294.0,293.58,293.98,10135.0,280.4437,280.7398,280.3387,280.7207,10135.0
2020-02-05 14:30:00,293.95,293.99,293.48,293.79,29345.0,280.692,280.7302,280.2432,280.5392,29345.0
2020-02-05 14:40:00,293.79,294.21,293.54,293.93,13012.0,280.5392,280.9403,280.3005,280.6729,13012.0
2020-02-05 14:50:00,293.98,295.15,293.94,295.0,13317.0,280.7207,281.8379,280.6825,281.6947,13317.0
2020-02-05 15:00:00,295.03,295.41,294.5,294.69,24148.0,281.7233,282.0862,281.2172,281.3986,24148.0
2020-02-05 15:10:00,294.81,295.26,294.76,294.99,13773.0,281.5132,281.9429,281.4655,281.6851,13773.0
2020-02-05 15:20:00,295.0,295.11,294.91,294.96,17003.0,281.6947,281.7997,281.6087,281.6565,17003.0
2020-02-05 15:30:00,294.99,295.08,294.62,294.83,27855.0,281.6851,281.7711,281.3318,281.5323,27855.0
2020-02-05 15:40:00,294.8,295.13,294.72,295.02,45008.0,281.5037,281.8188,281.4273,281.7138,45008.0
2020-02-05 15:50:00,295.06,295.22,294.34,295.0,108673.0,281.752,281.9047,281.0644,281.6947,108673.0
2020-02-06 09:30:00,296.98,298.89,292.27,294.42,79400.0,283.5854,285.4092,279.0878,281.1408,79400.0
2020-02-06 09:40:00,294.7,295.96,293.01,293.99,56966.0,281.4082,282.6114,279.7944,280.7302,56966.0
2020-02-06 09:50:00,293.85,294.65,293.0,293.35,41574.0,280.5965,281.3604,279.7849,280.1191,41574.0
2020-02-06 10:00:00,293.5,294.88,293.01,294.33,44510.0,280.2623,281.5801,279.7944,281.0549,44510.0
2020-02-06 10:10:00,294.33,295.75,293.33,294.52,47891.0,281.0549,282.4108,280.1,281.2363,47891.0
2020-02-06 10:20:00,294.65,295.71,294.32,295.32,26590.0,281.3604,282.3726,281.0453,282.0002,26590.0
2020-02-06 10:30:00,295.32,296.01,295.18,295.3,79717.0,282.0002,282.6591,281.8665,281.9811,79717.0
2020-02-06 10:40:00,295.39,295.91,294.94,295.44,54853.0,282.0671,282.5636,281.6374,282.1148,54853.0
2020-02-06 10:50:00,295.44,295.69,295.06,295.06,18756.0,282.1148,282.3535,281.752,281.752,18756.0
2020-02-06 11:00:00,295.06,295.77,294.71,295.33,12505.0,281.752,282.4299,281.4177,282.0098,12505.0
2020-02-06 11:10:00,295.37,295.57,294.56,294.97,20446.0,282.048,282.239,281.2745,281.666,20446.0
2020-02-06 11:20:00,294.98,295.78,294.97,295.23,12004.0,281.6756,282.4395,281.666,281.9143,12004.0
2020-02-06 11:30:00,295.3,295.57,294.94,295.25,37265.0,281.9811,282.239,281.6374,281.9334,37265.0
2020-02-06 11:40:00,295.2,295.38,294.88,295.16,9000.0,281.8856,282.0575,281.5801,281.8474,9000.0
2020-02-06 11:50:00,295.22,295.22,294.46,294.46,12698.0,281.9047,281.9047,281.179,281.179,12698.0
2020-02-06 12:00:00,294.52,295.35,294.51,295.04,23441.0,281.2363,282.0289,281.2268,281.7329,23441.0
2020-02-06 12:10:00,295.06,295.57,294.75,295.44,16421.0,281.752,282.239,281.4559,282.1148,16421.0
2020-02-06 12:20:00,295.53,295.85,295.29,295.75,15113.0,282.2008,282.5063,281.9716,282.4108,15113.0
2020-02-06 12:30:00,295.75,296.08,295.26,295.26,29157.0,282.4108,282.7259,281.9429,281.9429,29157.0
2020-02-06 12:40:00,295.23,295.6,295.11,295.31,30203.0,281.9143,282.2676,281.7997,281.9907,30203.0
2020-02-06 12:50:00,295.34,295.62,295.15,295.52,20490.0,282.0193,282.2867,281.8379,282.1912,20490.0
2020-02-06 13:00:00,295.49,295.6,295.3,295.53,20083.0,282.1626,282.2676,281.9811,282.2008,20083.0
2020-02-06 13:10:00,295.45,296.18,295.16,296.18,10136.0,282.1244,282.8214,281.8474,282.8214,10136.0
2020-02-06 13:20:00,296.02,296.15,295.51,295.57,21536.0,282.6687,282.7928,282.1817,282.239,21536.0
2020-02-06 13:30:00,295.5,295.75,295.42,295.44,16563.0,282.1721,282.4108,282.0957,282.1148,16563.0
2020-02-06 13:40:00,295.48,295.74,295.45,295.68,12593.0,282.153,282.4013,282.1244,282.344,12593.0
2020-02-06 13:50:00,295.68,296.35,295.63,295.99,20407.0,282.344,282.9838,282.2962,282.64,20407.0
2020-02-06 14:00:00,296.06,296.16,295.55,295.7,30783.0,282.7069,282.8023,282.2199,282.3631,30783.0
2020-02-06 14:10:00,295.78,296.02,295.6,295.61,20942.0,282.4395,282.6687,282.2676,282.2771,20942.0
2020-02-06 14:20:00,295.63,296.14,295.58,296.11,18179.0,282.2962,282.7832,282.2485,282.7546,18179.0
2020-02-06 14:30:00,296.11,296.11,295.88,296.02,20162.0,282.7546,282.7546,282.535,282.6687,20162.0
2020-02-06 14:40:00,295.95,296.84,295.95,296.68,14205.0,282.6018,283.4517,282.6018,283.2989,14205.0
2020-02-06 14:50:00,296.7,296.7,296.07,296.09,31180.0,283.318,283.318,282.7164,282.7355,31180.0
2020-02-06 15:00:00,296.13,296.32,295.93,296.15,33521.0,282.7737,282.9551,282.5827,282.7928,33521.0
2020-02-06 15:10:00,296.08,296.35,295.9,296.33,33368.0,282.7259,282.9838,282.5541,282.9647,33368.0
2020-02-06 15:20:00,296.37,296.38,295.95,296.27,34115.0,283.0029,283.0124,282.6018,282.9074,34115.0
2020-02-06 15:30:00,296.25,296.77,296.18,296.62,24472.0,282.8883,283.3848,282.8214,283.2416,24472.0
2020-02-06 15:40:00,296.58,296.79,295.77,295.81,68487.0,283.2034,283.4039,282.4299,282.4681,68487.0
2020-02-06 15:50:00,296.11,296.36,294.85,295.46,129078.0,282.7546,282.9933,281.5514,282.1339,129078.0
2020-02-07 09:30:00,297.11,297.62,295.99,296.0,37591.0,283.7095,284.1965,282.64,282.6496,37591.0
2020-02-07 09:40:00,295.7,296.76,295.64,295.71,12206.0,282.3631,283.3753,282.3058,282.3726,12206.0
2020-02-07 09:50:00,295.75,296.59,295.29,296.01,15089.0,282.4108,283.2129,281.9716,282.6591,15089.0
2020-02-07 10:00:00,296.0,296.76,295.3,296.76,19769.0,282.6496,283.3753,281.9811,283.3753,19769.0
2020-02-07 10:10:00,296.51,296.68,295.81,296.24,27840.0,283.1366,283.2989,282.4681,282.8787,27840.0
2020-02-07 10:20:00,296.42,296.83,296.11,296.65,11006.0,283.0506,283.4421,282.7546,283.2702,11006.0
2020-02-07 10:30:00,296.5,297.24,296.5,296.67,15902.0,283.127,283.8336,283.127,283.2893,15902.0
2020-02-07 10:40:00,296.5,296.69,296.06,296.47,8331.0,283.127,283.3084,282.7069,283.0984,8331.0
2020-02-07 10:50:00,296.52,296.72,296.1,296.11,10180.0,283.1461,283.3371,282.745,282.7546,10180.0
2020-02-07 11:00:00,296.16,296.31,295.77,295.77,7464.0,282.8023,282.9456,282.4299,282.4299,7464.0
2020-02-07 11:10:00,295.73,295.96,295.6,295.74,6900.0,282.3917,282.6114,282.2676,282.4013,6900.0
2020-02-07 11:20:00,295.74,296.06,295.64,295.86,10700.0,282.4013,282.7069,282.3058,282.5159,10700.0
2020-02-07 11:30:00,295.92,296.64,295.79,296.56,17819.0,282.5732,283.2607,282.449,283.1843,17819.0
2020-02-07 11:40:00,296.49,296.92,296.44,296.9,12800.0,283.1175,283.5281,283.0697,283.509,12800.0
2020-02-07 11:50:00,296.92,297.2,296.79,296.91,25744.0,283.5281,283.7954,283.4039,283.5185,25744.0
2020-02-07 12:00:00,296.87,297.04,296.75,296.91,24639.0,283.4803,283.6426,283.3657,283.5185,24639.0
2020-02-07 12:10:00,296.86,296.9,296.49,296.79,14967.0,283.4708,283.509,283.1175,283.4039,14967.0
2020-02-07 12:20:00,296.78,296.84,296.56,296.67,11042.0,283.3944,283.4517,283.1843,283.2893,11042.0
2020-02-07 12:30:00,296.64,296.64,296.15,296.17,8967.0,283.2607,283.2607,282.7928,282.8119,8967.0
2020-02-07 12:40:00,296.1,296.15,295.71,295.92,7395.0,282.745,282.7928,282.3726,282.5732,7395.0
2020-02-07 12:50:00,295.87,295.9,295.73,295.81,7465.0,282.5254,282.5541,282.3917,282.4681,7465.0
2020-02-07 13:00:00,295.8,295.91,295.66,295.72,9565.0,282.4586,282.5636,282.3249,282.3822,9565.0
2020-02-07 13:10:00,295.72,295.72,295.25,295.35,13212.0,282.3822,282.3822,281.9334,282.0289,13212.0
2020-02-07 13:20:00,295.34,295.41,295.05,295.29,11160.0,282.0193,282.0862,281.7424,281.9716,11160.0
2020-02-07 13:30:00,295.4,295.55,295.11,295.2,10553.0,282.0766,282.2199,281.7997,281.8856,10553.0
2020-02-07 13:40:00,295.2,295.41,295.0,295.41,17206.0,281.8856,282.0862,281.6947,282.0862,17206.0
2020-02-07 13:50:00,295.37,295.77,295.37,295.48,19356.0,282.048,282.4299,282.048,282.153,19356.0
2020-02-07 14:00:00,295.45,295.47,294.74,295.2,54497.0,282.1244,282.1435,281.4464,281.8856,54497.0
2020-02-07 14:10:00,295.15,295.54,295.0,295.24,62258.0,281.8379,282.2103,281.6947,281.9238,62258.0
2020-02-07 14:20:00,295.32,295.34,294.96,295.03,11300.0,282.0002,282.0193,281.6565,281.7233,11300.0
2020-02-07 14:30:00,295.12,295.26,295.0,295.05,9491.0,281.8092,281.9429,281.6947,281.7424,9491.0
2020-02-07 14:40:00,295.05,295.28,294.97,295.08,9479.0,281.7424,281.962,281.666,281.7711,9479.0
2020-02-07 14:50:00,295.06,296.11,295.03,295.93,23088.0,281.752,282.7546,281.7233,282.5827,23088.0
2020-02-07 15:00:00,295.94,296.17,295.7,295.92,38489.0,282.5923,282.8119,282.3631,282.5732,38489.0
2020-02-07 15:10:00,295.83,296.05,295.75,295.93,9373.0,282.4872,282.6973,282.4108,282.5827,9373.0
2020-02-07 15:20:00,295.93,296.05,295.33,295.89,29394.0,282.5827,282.6973,282.0098,282.5445,29394.0
2020-02-07 15:30:00,295.98,296.09,295.25,295.92,39138.0,282.6305,282.7355,281.9334,282.5732,39138.0
2020-02-07 15:40:00,295.86,296.27,295.78,296.13,39490.0,282.5159,282.9074,282.4395,282.7737,39490.0
2020-02-07 15:50:00,296.16,296.28,295.09,295.46,155658.0,282.8023,282.9169,281.7806,282.1339,155658.0
2020-02-10 09:30:00,294.43,295.46,293.95,294.25,29664.0,281.1504,282.1339,280.692,280.9785,29664.0
2020-02-10 09:40:00,294.3,295.3,294.3,294.86,11680.0,281.0262,281.9811,281.0262,281.561,11680.0
2020-02-10 09:50:00,295.02,295.18,294.28,294.73,16534.0,281.7138,281.8665,281.0071,281.4368,16534.0
2020-02-10 10:00:00,294.63,294.72,293.93,294.2,17242.0,281.3413,281.4273,280.6729,280.9307,17242.0
2020-02-10 10:10:00,294.31,294.52,293.8,294.26,7659.0,281.0358,281.2363,280.5488,280.988,7659.0
2020-02-10 10:20:00,294.19,294.54,293.9,293.9,17116.0,280.9212,281.2554,280.6443,280.6443,17116.0
2020-02-10 10:30:00,294.02,294.33,293.74,294.22,10351.0,280.7589,281.0549,280.4915,280.9498,10351.0
2020-02-10 10:40:00,294.17,294.97,294.05,294.95,11442.0,280.9021,281.666,280.7875,281.6469,11442.0
2020-02-10 10:50:00,294.92,295.18,294.88,295.18,8411.0,281.6183,281.8665,281.5801,281.8665,8411.0
2020-02-10 11:00:00,295.11,295.65,294.99,295.65,16135.0,281.7997,282.3153,281.6851,282.3153,16135.0
2020-02-10 11:10:00,295.6,295.97,295.52,295.88,10001.0,282.2676,282.6209,282.1912,282.535,10001.0
2020-02-10 11:20:00,295.89,296.2,295.84,296.05,8657.0,282.5445,282.8405,282.4968,282.6973,8657.0
2020-02-10 11:30:00,295.99,296.28,295.88,296.12,15092.0,282.64,282.9169,282.535,282.7641,15092.0
2020-02-10 11:40:00,296.12,296.26,295.75,295.9,17146.0,282.7641,282.8978,282.4108,282.5541,17146.0
2020-02-10 11:50:00,295.87,296.06,295.4,295.66,8947.0,282.5254,282.7069,282.0766,282.3249,8947.0
2020-02-10 12:00:00,295.64,295.76,295.0,295.43,15691.0,282.3058,282.4204,281.6947,282.1053,15691.0
2020-02-10 12:10:00,295.43,295.55,295.28,295.4,16358.0,282.1053,282.2199,281.962,282.0766,16358.0
2020-02-10 12:20:00,295.4,295.47,294.95,295.47,29118.0,282.0766,282.1435,281.6469,282.1435,29118.0
2020-02-10 12:30:00,295.49,295.49,294.96,295.43,21708.0,282.1626,282.1626,281.6565,282.1053,21708.0
2020-02-10 12:40:00,295.33,295.43,295.19,295.31,34708.0,282.0098,282.1053,281.8761,281.9907,34708.0
2020-02-10 12:50:00,295.33,295.33,295.1,295.1,21187.0,282.0098,282.0098,281.7901,281.7901,21187.0
2020-02-10 13:00:00,295.12,295.32,295.09,295.23,13284.0,281.8092,282.0002,281.7806,281.9143,13284.0
2020-02-10 13:10:00,295.21,295.49,295.08,295.26,18787.0,281.8952,282.1626,281.7711,281.9429,18787.0
2020-02-10 13:20:00,295.26,295.36,295.04,295.1,25424.0,281.9429,282.0384,281.7329,281.7901,25424.0
2020-02-10 13:30:00,295.11,295.27,294.9,295.21,9435.0,281.7997,281.9525,281.5992,281.8952,9435.0
2020-02-10 13:40:00,295.18,295.23,294.98,295.05,35111.0,281.8665,281.9143,281.6756,281.7424,35111.0
2020-02-10 13:50:00,295.1,295.1,294.83,294.86,7804.0,281.7901,281.7901,281.5323,281.561,7804.0
2020-02-10 14:00:00,294.87,294.9,294.52,294.68,9083.0,281.5705,281.5992,281.2363,281.3891,9083.0
2020-02-10 14:10:00,294.78,295.0,294.39,295.0,31597.0,281.4846,281.6947,281.1122,281.6947,31597.0
2020-02-10 14:20:00,295.0,295.28,294.97,295.2,25580.0,281.6947,281.962,281.666,281.8856,25580.0
2020-02-10 14:30:00,295.08,295.78,295.07,295.69,16355.0,281.7711,282.4395,281.7615,282.3535,16355.0
2020-02-10 14:40:00,295.7,295.97,295.48,295.8,25587.0,282.3631,282.6209,282.153,282.4586,25587.0
2020-02-10 14:50:00,295.83,296.08,295.79,295.97,11074.0,282.4872,282.7259,282.449,282.6209,11074.0
2020-02-10 15:00:00,295.99,296.24,295.81,296.15,17665.0,282.64,282.8787,282.4681,282.7928,17665.0
2020-02-10 15:10:00,296.18,296.27,296.05,296.27,31575.0,282.8214,282.9074,282.6973,282.9074,31575.0
2020-02-10 15:20:00,296.28,296.41,296.18,296.35,7044.0,282.9169,283.0411,282.8214,282.9838,7044.0
2020-02-10 15:30:00,296.28,296.47,296.03,296.37,16843.0,282.9169,283.0984,282.6782,283.0029,16843.0
2020-02-10 15:40:00,296.27,296.41,296.12,296.36,15145.0,282.9074,283.0411,282.7641,282.9933,15145.0
2020-02-10 15:50:00,296.36,296.79,296.33,296.51,58342.0,282.9933,283.4039,282.9647,283.1366,58342.0
2020-02-11 09:30:00,297.18,297.72,296.36,296.36,21164.0,283.7763,284.292,282.9933,282.9933,21164.0
2020-02-11 09:40:00,296.76,297.38,296.53,297.0,35698.0,283.3753,283.9673,283.1557,283.6045,35698.0
2020-02-11 09:50:00,297.0,297.01,296.22,296.59,10618.0,283.6045,283.614,282.8596,283.2129,10618.0
2020-02-11 10:00:00,296.47,297.46,296.4,297.46,44957.0,283.0984,284.0437,283.0315,284.0437,44957.0
2020-02-11 10:10:00,297.44,298.08,297.27,297.75,6936.0,284.0246,284.6357,283.8623,284.3206,6936.0
2020-02-11 10:20:00,297.81,297.9,297.36,297.5,16376.0,284.3779,284.4639,283.9482,284.0819,16376.0
2020-02-11 10:30:00,297.5,297.5,295.94,296.38,9646.0,284.0819,284.0819,282.5923,283.0124,9646.0
2020-02-11 10:40:00,296.53,296.84,295.93,295.99,10771.0,283.1557,283.4517,282.5827,282.64,10771.0
2020-02-11 10:50:00,296.03,296.12,295.45,295.7,9367.0,282.6782,282.7641,282.1244,282.3631,9367.0
2020-02-11 11:00:00,295.73,295.83,295.28,295.76,7373.0,282.3917,282.4872,281.962,282.4204,7373.0
2020-02-11 11:10:00,295.76,296.29,295.67,296.03,22227.0,282.4204,282.9265,282.3344,282.6782,22227.0
2020-02-11 11:20:00,296.01,296.02,295.3,295.63,28911.0,282.6591,282.6687,281.9811,282.2962,28911.0
2020-02-11 11:30:00,295.46,295.72,295.28,295.28,15917.0,282.1339,282.3822,281.962,281.962,15917.0
2020-02-11 11:40:00,295.29,295.69,295.11,295.43,10353.0,281.9716,282.3535,281.7997,282.1053,10353.0
2020-02-11 11:50:00,295.42,295.42,295.24,295.36,6758.0,282.0957,282.0957,281.9238,282.0384,6758.0
2020-02-11 12:00:00,295.42,295.5,295.18,295.18,10302.0,282.0957,282.1721,281.8665,281.8665,10302.0
2020-02-11 12:10:00,295.16,295.24,294.96,295.06,9548.0,281.8474,281.9238,281.6565,281.752,9548.0
2020-02-11 12:20:00,295.07,295.1,294.75,294.8,27824.0,281.7615,281.7901,281.4559,281.5037,27824.0
2020-02-11 12:30:00,294.79,295.17,294.45,295.16,17424.0,281.4941,281.857,281.1695,281.8474,17424.0
2020-02-11 12:40:00,295.26,295.4,294.95,294.98,16184.0,281.9429,282.0766,281.6469,281.6756,16184.0
2020-02-11 12:50:00,294.92,295.28,294.87,295.28,7607.0,281.6183,281.962,281.5705,281.962,7607.0
2020-02-11 13:00:00,295.3,295.61,295.2,295.61,13039.0,281.9811,282.2771,281.8856,282.2771,13039.0
2020-02-11 13:10:00,295.66,295.7,295.17,295.17,22648.0,282.3249,282.3631,281.857,281.857,22648.0
2020-02-11 13:20:00,295.22,295.33,294.87,295.01,32727.0,281.9047,282.0098,281.5705,281.7042,32727.0
2020-02-11 13:30:00,295.04,295.12,294.67,294.8,8967.0,281.7329,281.8092,281.3795,281.5037,8967.0
2020-02-11 13:40:00,294.74,294.83,294.41,294.65,13378.0,281.4464,281.5323,281.1313,281.3604,13378.0
2020-02-11 13:50:00,294.66,294.76,294.47,294.51,8272.0,281.37,281.4655,281.1886,281.2268,8272.0
2020-02-11 14:00:00,294.56,294.73,294.38,294.59,41455.0,281.2745,281.4368,281.1026,281.3032,41455.0
2020-02-11 14:10:00,294.51,294.58,294.11,294.26,7413.0,281.2268,281.2936,280.8448,280.988,7413.0
2020-02-11 14:20:00,294.27,294.34,294.01,294.34,8671.0,280.9976,281.0644,280.7493,281.0644,8671.0
2020-02-11 14:30:00,294.4,294.48,293.94,293.98,18001.0,281.1217,281.1981,280.6825,280.7207,18001.0
2020-02-11 14:40:00,294.04,294.09,293.81,293.83,13772.0,280.778,280.8257,280.5583,280.5774,13772.0
2020-02-11 14:50:00,293.87,293.93,293.38,293.38,29095.0,280.6156,280.6729,280.1477,280.1477,29095.0
2020-02-11 15:00:00,293.39,293.69,292.96,292.96,36438.0,280.1573,280.4437,279.7467,279.7467,36438.0
2020-02-11 15:10:00,293.07,293.12,292.57,292.7,18460.0,279.8517,279.8995,279.3743,279.4984,18460.0
2020-02-11 15:20:00,292.74,293.24,292.7,293.14,21984.0,279.5366,280.014,279.4984,279.9186,21984.0
2020-02-11 15:30:00,293.18,293.48,293.13,293.48,28634.0,279.9567,280.2432,279.909,280.2432,28634.0
2020-02-11 15:40:00,293.48,293.73,293.09,293.35,37285.0,280.2432,280.4819,279.8708,280.1191,37285.0
2020-02-11 15:50:00,293.4,294.21,293.31,294.12,87090.0,280.1668,280.9403,280.0809,280.8544,87090.0
2020-02-12 09:30:00,295.35,296.35,294.68,296.35,38348.0,282.0289,282.9838,281.3891,282.9838,38348.0
2020-02-12 09:40:00,296.3,296.94,295.43,296.88,26467.0,282.936,283.5472,282.1053,283.4899,26467.0
2020-02-12 09:50:00,296.6,297.15,295.99,296.81,19326.0,283.2225,283.7477,282.64,283.423,19326.0
2020-02-12 10:00:00,296.58,296.92,296.07,296.64,17930.0,283.2034,283.5281,282.7164,283.2607,17930.0
2020-02-12 10:10:00,296.66,297.78,296.26,297.78,17732.0,283.2798,284.3493,282.8978,284.3493,17732.0
2020-02-12 10:20:00,297.81,298.04,297.59,297.73,10683.0,284.3779,284.5975,284.1678,284.3015,10683.0
2020-02-12 10:30:00,297.85,298.59,297.74,298.53,26588.0,284.4161,285.1227,284.3111,285.0654,26588.0
2020-02-12 10:40:00,298.55,298.66,298.12,298.58,34765.0,285.0845,285.1896,284.6739,285.1132,34765.0
2020-02-12 10:50:00,298.57,298.7,298.03,298.31,16867.0,285.1036,285.2278,284.588,284.8554,16867.0
2020-02-12 11:00:00,298.21,298.53,298.11,298.44,25981.0,284.7599,285.0654,284.6644,284.9795,25981.0
2020-02-12 11:10:00,298.44,299.25,298.34,299.19,27727.0,284.9795,285.753,284.884,285.6957,27727.0
2020-02-12 11:20:00,299.25,300.57,299.13,300.55,17984.0,285.753,287.0134,285.6384,286.9943,17984.0
2020-02-12 11:30:00,300.54,301.46,300.3,301.41,20150.0,286.9848,287.8633,286.7556,287.8156,20150.0
2020-02-12 11:40:00,301.56,302.18,301.21,302.06,37237.0,287.9588,288.5508,287.6246,288.4362,37237.0
2020-02-12 11:50:00,302.14,302.5,301.97,302.04,24274.0,288.5126,288.8564,288.3503,288.4171,24274.0
2020-02-12 12:00:00,302.05,302.36,301.91,302.17,19204.0,288.4267,288.7227,288.293,288.5413,19204.0
2020-02-12 12:10:00,302.17,302.46,301.7,301.99,21338.0,288.5413,288.8182,288.0925,288.3694,21338.0
2020-02-12 12:20:00,302.05,302.15,301.69,302.0,12766.0,288.4267,288.5222,288.0829,288.3789,12766.0
2020-02-12 12:30:00,302.02,302.44,301.79,302.23,15103.0,288.398,288.7991,288.1784,288.5986,15103.0
2020-02-12 12:40:00,302.36,302.36,301.98,302.31,15127.0,288.7227,288.7227,288.3598,288.675,15127.0
2020-02-12 12:50:00,302.24,302.38,302.1,302.21,14373.0,288.6081,288.7418,288.4744,288.5795,14373.0
2020-02-12 13:00:00,302.29,302.29,301.63,301.82,7642.0,288.6559,288.6559,288.0256,288.2071,7642.0
2020-02-12 13:10:00,301.78,301.97,301.65,301.93,11185.0,288.1689,288.3503,288.0447,288.3121,11185.0
2020-02-12 13:20:00,301.97,302.25,301.7,302.2,8616.0,288.3503,288.6177,288.0925,288.5699,8616.0
2020-02-12 13:30:00,302.21,302.71,302.21,302.71,15961.0,288.5795,289.0569,288.5795,289.0569,15961.0
2020-02-12 13:40:00,302.76,303.04,302.69,302.95,10483.0,289.1047,289.372,289.0378,289.2861,10483.0
2020-02-12 13:50:00,302.93,302.95,302.2,302.51,11916.0,289.267,289.2861,288.5699,288.8659,11916.0
2020-02-12 14:00:00,302.59,302.63,302.46,302.6,8807.0,288.9423,288.9805,288.8182,288.9519,8807.0
2020-02-12 14:10:00,302.56,302.77,302.55,302.71,11721.0,288.9137,289.1142,288.9041,289.0569,11721.0
2020-02-12 14:20:00,302.71,303.21,302.7,303.18,8082.0,289.0569,289.5344,289.0474,289.5057,8082.0
2020-02-12 14:30:00,303.14,303.51,303.06,303.4,16404.0,289.4675,289.8208,289.3911,289.7158,16404.0
2020-02-12 14:40:00,303.44,303.96,303.32,303.93,10727.0,289.754,290.2505,289.6394,290.2219,10727.0
2020-02-12 14:50:00,304.04,304.09,303.67,303.9,12308.0,290.3269,290.3747,289.9736,290.1932,12308.0
2020-02-12 15:00:00,303.94,304.04,303.54,303.85,13419.0,290.2314,290.3269,289.8495,290.1455,13419.0
2020-02-12 15:10:00,303.9,303.9,303.33,303.36,13398.0,290.1932,290.1932,289.649,289.6776,13398.0
2020-02-12 15:20:00,303.41,303.52,303.24,303.3,24381.0,289.7253,289.8304,289.563,289.6203,24381.0
2020-02-12 15:30:00,303.28,303.37,302.8,303.17,24563.0,289.6012,289.6871,289.1429,289.4962,24563.0
2020-02-12 15:40:00,303.25,303.74,303.16,303.48,21596.0,289.5726,290.0405,289.4866,289.7922,21596.0
2020-02-12 15:50:00,303.51,304.14,303.51,303.83,78522.0,289.8208,290.4224,289.8208,290.1264,78522.0
2020-02-13 09:30:00,301.92,302.1,300.52,300.54,39183.0,288.3025,288.4744,286.9657,286.9848,39183.0
2020-02-13 09:40:00,300.33,300.99,299.28,299.35,22504.0,286.7843,287.4145,285.7816,285.8485,22504.0
2020-02-13 09:50:00,299.45,299.98,298.13,298.3,33073.0,285.944,286.45,284.6835,284.8458,33073.0
2020-02-13 10:00:00,298.27,299.54,297.6,299.34,43227.0,284.8172,286.0299,284.1774,285.8389,43227.0
2020-02-13 10:10:00,299.33,299.48,298.48,298.57,37043.0,285.8294,285.9726,285.0177,285.1036,37043.0
2020-02-13 10:20:00,298.58,299.55,298.32,299.22,8000.0,285.1132,286.0394,284.8649,285.7243,8000.0
2020-02-13 10:30:00,299.47,300.23,299.46,300.23,8500.0,285.9631,286.6888,285.9535,286.6888,8500.0
2020-02-13 10:40:00,300.25,301.78,300.18,301.55,14272.0,286.7079,288.1689,286.641,287.9492,14272.0
2020-02-13 10:50:00,301.53,301.57,300.98,301.32,11743.0,287.9301,287.9683,287.4049,287.7296,11743.0
2020-02-13 11:00:00,301.28,301.89,301.02,301.77,9579.0,287.6914,288.2739,287.4431,288.1593,9579.0
2020-02-13 11:10:00,301.75,301.79,301.01,301.21,24107.0,288.1402,288.1784,287.4336,287.6246,24107.0
2020-02-13 11:20:00,301.33,301.91,301.25,301.84,9714.0,287.7392,288.293,287.6628,288.2262,9714.0
2020-02-13 11:30:00,301.91,302.52,301.91,302.4,23599.0,288.293,288.8755,288.293,288.7609,23599.0
2020-02-13 11:40:00,302.4,302.51,301.78,302.1,17719.0,288.7609,288.8659,288.1689,288.4744,17719.0
2020-02-13 11:50:00,302.0,302.33,302.0,302.09,5980.0,288.3789,288.6941,288.3789,288.4649,5980.0
2020-02-13 12:00:00,302.07,302.18,301.82,302.18,9110.0,288.4458,288.5508,288.2071,288.5508,9110.0
2020-02-13 12:10:00,302.18,302.25,302.1,302.15,6167.0,288.5508,288.6177,288.4744,288.5222,6167.0
2020-02-13 12:20:00,302.1,302.17,301.92,301.96,12218.0,288.4744,288.5413,288.3025,288.3407,12218.0
2020-02-13 12:30:00,302.02,302.12,301.69,302.07,9475.0,288.398,288.4935,288.0829,288.4458,9475.0
2020-02-13 12:40:00,302.2,302.44,302.09,302.43,5390.0,288.5699,288.7991,288.4649,288.7895,5390.0
2020-02-13 12:50:00,302.42,302.5,302.1,302.16,10490.0,288.78,288.8564,288.4744,288.5317,10490.0
2020-02-13 13:00:00,302.23,302.35,302.05,302.3,7125.0,288.5986,288.7132,288.4267,288.6654,7125.0
2020-02-13 13:10:00,302.38,302.5,302.28,302.5,6402.0,288.7418,288.8564,288.6463,288.8564,6402.0
2020-02-13 13:20:00,302.55,302.73,302.16,302.71,20792.0,288.9041,289.076,288.5317,289.0569,20792.0
2020-02-13 13:30:00,302.64,303.34,302.64,303.31,4431.0,288.9901,289.6585,288.9901,289.6299,4431.0
2020-02-13 13:40:00,303.35,303.68,303.25,303.61,11151.0,289.6681,289.9832,289.5726,289.9163,11151.0
2020-02-13 13:50:00,303.5,303.54,303.17,303.4,13431.0,289.8113,289.8495,289.4962,289.7158,13431.0
2020-02-13 14:00:00,303.35,303.82,303.04,303.55,18193.0,289.6681,290.1169,289.372,289.859,18193.0
2020-02-13 14:10:00,303.55,303.76,303.55,303.69,4611.0,289.859,290.0596,289.859,289.9927,4611.0
2020-02-13 14:20:00,303.69,303.72,303.29,303.29,4454.0,289.9927,290.0214,289.6108,289.6108,4454.0
2020-02-13 14:30:00,303.16,303.16,302.93,303.1,19114.0,289.4866,289.4866,289.267,289.4293,19114.0
2020-02-13 14:40:00,303.09,303.11,302.6,302.61,7077.0,289.4198,289.4389,288.9519,288.9614,7077.0
2020-02-13 14:50:00,302.63,302.68,302.33,302.36,10615.0,288.9805,289.0283,288.6941,288.7227,10615.0
2020-02-13 15:00:00,302.36,302.52,301.99,302.22,10219.0,288.7227,288.8755,288.3694,288.589,10219.0
2020-02-13 15:10:00,302.22,302.28,301.85,302.05,9486.0,288.589,288.6463,288.2357,288.4267,9486.0
2020-02-13 15:20:00,302.04,302.04,301.81,301.88,9737.0,288.4171,288.4171,288.1975,288.2644,9737.0
2020-02-13 15:30:00,301.83,301.92,301.51,301.61,12325.0,288.2166,288.3025,287.911,288.0065,12325.0
2020-02-13 15:40:00,301.55,301.69,301.14,301.67,26636.0,287.9492,288.0829,287.5577,288.0638,26636.0
2020-02-13 15:50:00,301.73,301.86,301.24,301.39,73931.0,288.1211,288.2453,287.6532,287.7965,73931.0
2020-02-14 09:30:00,301.73,304.77,300.55,303.55,21527.0,288.1211,291.024,286.9943,289.859,21527.0
2020-02-14 09:40:00,303.81,304.95,303.68,304.92,12077.0,290.1073,291.1959,289.9832,291.1672,12077.0
2020-02-14 09:50:00,304.92,305.48,304.56,304.93,23897.0,291.1672,291.702,290.8235,291.1768,23897.0
2020-02-14 10:00:00,304.91,305.42,304.6,305.3,22168.0,291.1577,291.6447,290.8617,291.5301,22168.0
2020-02-14 10:10:00,305.41,305.49,304.76,304.95,21676.0,291.6351,291.7115,291.0145,291.1959,21676.0
2020-02-14 10:20:00,305.01,305.2,304.92,304.94,11934.0,291.2532,291.4346,291.1672,291.1863,11934.0
2020-02-14 10:30:00,304.94,305.27,304.19,304.59,23087.0,291.1863,291.5015,290.4702,290.8521,23087.0
2020-02-14 10:40:00,304.47,304.67,304.18,304.56,13787.0,290.7375,290.9285,290.4606,290.8235,13787.0
2020-02-14 10:50:00,304.45,305.5,304.32,305.42,19251.0,290.7184,291.7211,290.5943,291.6447,19251.0
2020-02-14 11:00:00,305.54,305.74,305.18,305.74,10065.0,291.7593,291.9503,291.4155,291.9503,10065.0
2020-02-14 11:10:00,305.72,305.72,305.17,305.17,15288.0,291.9312,291.9312,291.406,291.406,15288.0
2020-02-14 11:20:00,305.18,305.18,304.18,304.36,9096.0,291.4155,291.4155,290.4606,290.6325,9096.0
2020-02-14 11:30:00,304.33,304.91,304.26,304.91,29406.0,290.6039,291.1577,290.537,291.1577,29406.0
2020-02-14 11:40:00,304.93,304.93,304.69,304.84,5562.0,291.1768,291.1768,290.9476,291.0908,5562.0
2020-02-14 11:50:00,304.83,305.69,304.76,305.66,12425.0,291.0813,291.9025,291.0145,291.8739,12425.0
2020-02-14 12:00:00,305.65,306.04,305.57,306.0,8889.0,291.8643,292.2367,291.7879,292.1985,8889.0
2020-02-14 12:10:00,306.13,306.19,305.96,306.12,6857.0,292.3227,292.38,292.1603,292.3131,6857.0
2020-02-14 12:20:00,306.1,306.1,305.4,305.85,12385.0,292.294,292.294,291.6256,292.0553,12385.0
2020-02-14 12:30:00,305.85,306.19,305.78,306.18,11482.0,292.0553,292.38,291.9885,292.3704,11482.0
2020-02-14 12:40:00,306.17,306.99,306.16,306.49,30415.0,292.3609,293.1439,292.3513,292.6664,30415.0
2020-02-14 12:50:00,306.5,306.58,305.98,306.06,8454.0,292.676,292.7524,292.1794,292.2558,8454.0
2020-02-14 13:00:00,306.13,306.28,305.95,305.95,7210.0,292.3227,292.4659,292.1508,292.1508,7210.0
2020-02-14 13:10:00,305.93,306.06,305.66,305.72,4723.0,292.1317,292.2558,291.8739,291.9312,4723.0
2020-02-14 13:20:00,305.65,305.84,305.59,305.78,2882.0,291.8643,292.0457,291.807,291.9885,2882.0
2020-02-14 13:30:00,305.8,306.11,305.74,306.11,12355.0,292.0075,292.3036,291.9503,292.3036,12355.0
2020-02-14 13:40:00,306.06,306.34,305.9,305.95,6322.0,292.2558,292.5232,292.103,292.1508,6322.0
2020-02-14 13:50:00,305.94,306.05,305.79,305.83,6804.0,292.1412,292.2463,291.998,292.0362,6804.0
2020-02-14 14:00:00,305.87,306.33,305.86,306.31,8401.0,292.0744,292.5136,292.0648,292.4945,8401.0
2020-02-14 14:10:00,306.31,306.39,305.81,305.93,8195.0,292.4945,292.5709,292.0171,292.1317,8195.0
2020-02-14 14:20:00,306.06,306.62,306.0,306.62,14264.0,292.2558,292.7906,292.1985,292.7906,14264.0
2020-02-14 14:30:00,306.59,307.0,306.5,306.97,6496.0,292.7619,293.1534,292.676,293.1248,6496.0
2020-02-14 14:40:00,306.93,306.93,306.69,306.74,5745.0,293.0866,293.0866,292.8574,292.9052,5745.0
2020-02-14 14:50:00,306.69,306.76,306.46,306.57,8752.0,292.8574,292.9243,292.6378,292.7428,8752.0
2020-02-14 15:00:00,306.57,306.58,306.14,306.38,8792.0,292.7428,292.7524,292.3322,292.5614,8792.0
2020-02-14 15:10:00,306.41,306.6,305.8,306.1,6830.0,292.59,292.7715,292.0075,292.294,6830.0
2020-02-14 15:20:00,306.16,306.66,306.07,306.48,7268.0,292.3513,292.8288,292.2654,292.6569,7268.0
2020-02-14 15:30:00,306.49,307.05,306.47,306.93,13779.0,292.6664,293.2012,292.6473,293.0866,13779.0
2020-02-14 15:40:00,306.95,307.25,306.79,307.25,27834.0,293.1057,293.3921,292.9529,293.3921,27834.0
2020-02-14 15:50:00,307.28,307.7,307.28,307.64,59627.0,293.4208,293.8219,293.4208,293.7646,59627.0
2020-02-18 09:30:00,306.93,306.93,304.28,304.28,50358.0,293.0866,293.0866,290.5561,290.5561,50358.0
2020-02-18 09:40:00,304.91,307.04,304.68,306.98,20391.0,291.1577,293.1916,290.9381,293.1343,20391.0
2020-02-18 09:50:00,307.13,307.63,306.47,307.55,13813.0,293.2776,293.755,292.6473,293.6786,13813.0
2020-02-18 10:00:00,307.81,307.95,306.9,307.48,13174.0,293.9269,294.0606,293.0579,293.6118,13174.0
2020-02-18 10:10:00,307.42,308.15,307.07,307.09,14005.0,293.5545,294.2516,293.2203,293.2394,14005.0
2020-02-18 10:20:00,307.07,307.36,306.7,306.77,13077.0,293.2203,293.4972,292.867,292.9338,13077.0
2020-02-18 10:30:00,306.71,306.99,306.17,306.68,4000.0,292.8765,293.1439,292.3609,292.8479,4000.0
2020-02-18 10:40:00,306.63,307.45,306.5,307.34,5671.0,292.8001,293.5831,292.676,293.4781,5671.0
2020-02-18 10:50:00,307.5,307.75,307.33,307.33,6311.0,293.6309,293.8696,293.4685,293.4685,6311.0
2020-02-18 11:00:00,307.41,308.11,307.31,307.77,5704.0,293.5449,294.2134,293.4494,293.8887,5704.0
2020-02-18 11:10:00,307.9,308.18,307.65,308.1,9634.0,294.0128,294.2802,293.7741,294.2038,9634.0
2020-02-18 11:20:00,307.98,308.1,307.51,307.51,12390.0,294.0892,294.2038,293.6404,293.6404,12390.0
2020-02-18 11:30:00,307.62,308.53,307.57,308.36,6553.0,293.7455,294.6144,293.6977,294.4521,6553.0
2020-02-18 11:40:00,308.36,308.36,307.63,307.76,4294.0,294.4521,294.4521,293.755,293.8791,4294.0
2020-02-18 11:50:00,307.81,307.86,307.27,307.39,12066.0,293.9269,293.9746,293.4112,293.5258,12066.0
2020-02-18 12:00:00,307.56,308.07,307.53,307.91,9326.0,293.6882,294.1752,293.6595,294.0224,9326.0
2020-02-18 12:10:00,307.98,308.08,307.78,308.03,9151.0,294.0892,294.1847,293.8982,294.137,9151.0
2020-02-18 12:20:00,308.14,308.43,308.14,308.18,4928.0,294.242,294.5189,294.242,294.2802,4928.0
2020-02-18 12:30:00,308.34,308.63,308.34,308.63,3313.0,294.433,294.7099,294.433,294.7099,3313.0
2020-02-18 12:40:00,308.63,308.73,308.21,308.49,7089.0,294.7099,294.8054,294.3089,294.5762,7089.0
2020-02-18 12:50:00,308.41,308.61,308.37,308.41,4890.0,294.4998,294.6908,294.4616,294.4998,4890.0
2020-02-18 13:00:00,308.37,308.93,308.37,308.86,23270.0,294.4616,294.9964,294.4616,294.9295,23270.0
2020-02-18 13:10:00,308.88,308.88,307.61,307.94,7592.0,294.9486,294.9486,293.7359,294.051,7592.0
2020-02-18 13:20:00,307.94,307.94,307.39,307.55,4390.0,294.051,294.051,293.5258,293.6786,4390.0
2020-02-18 13:30:00,307.61,307.66,307.29,307.31,4862.0,293.7359,293.7837,293.4303,293.4494,4862.0
2020-02-18 13:40:00,307.34,307.48,307.18,307.35,6036.0,293.4781,293.6118,293.3253,293.4876,6036.0
2020-02-18 13:50:00,307.37,307.51,307.17,307.51,6415.0,293.5067,293.6404,293.3158,293.6404,6415.0
2020-02-18 14:00:00,307.49,307.76,307.49,307.59,12683.0,293.6213,293.8791,293.6213,293.7168,12683.0
2020-02-18 14:10:00,307.59,307.6,307.21,307.3,8660.0,293.7168,293.7264,293.354,293.4399,8660.0
2020-02-18 14:20:00,307.33,307.51,307.17,307.24,17512.0,293.4685,293.6404,293.3158,293.3826,17512.0
2020-02-18 14:30:00,307.17,307.26,306.82,307.12,11961.0,293.3158,293.4017,292.9815,293.268,11961.0
2020-02-18 14:40:00,307.12,307.27,307.02,307.09,9492.0,293.268,293.4112,293.1725,293.2394,9492.0
2020-02-18 14:50:00,307.06,307.31,307.05,307.11,8837.0,293.2107,293.4494,293.2012,293.2585,8837.0
2020-02-18 15:00:00,307.1,307.1,306.86,307.0,10760.0,293.2489,293.2489,293.0197,293.1534,10760.0
2020-02-18 15:10:00,307.0,307.11,306.93,306.93,13002.0,293.1534,293.2585,293.0866,293.0866,13002.0
2020-02-18 15:20:00,306.94,306.94,306.63,306.88,10563.0,293.0961,293.0961,292.8001,293.0388,10563.0
2020-02-18 15:30:00,306.87,306.91,306.48,306.68,17084.0,293.0293,293.0675,292.6569,292.8479,17084.0
2020-02-18 15:40:00,306.68,306.75,306.18,306.18,22591.0,292.8479,292.9147,292.3704,292.3704,22591.0
2020-02-18 15:50:00,306.21,307.05,306.2,306.75,123971.0,292.3991,293.2012,292.3895,292.9147,123971.0
2020-02-19 09:30:00,308.14,308.85,307.18,308.79,26452.0,294.242,294.92,293.3253,294.8627,26452.0
2020-02-19 09:40:00,308.65,309.92,308.37,309.92,28057.0,294.729,295.9417,294.4616,295.9417,28057.0
2020-02-19 09:50:00,309.94,310.43,309.14,309.65,6379.0,295.9608,296.4287,295.1969,295.6839,6379.0
2020-02-19 10:00:00,309.54,310.07,309.25,309.84,8234.0,295.5789,296.085,295.3019,295.8653,8234.0
2020-02-19 10:10:00,309.86,310.58,309.66,310.22,13376.0,295.8844,296.572,295.6935,296.2282,13376.0
2020-02-19 10:20:00,310.13,311.45,310.03,310.68,22477.0,296.1423,297.4027,296.0468,296.6674,22477.0
2020-02-19 10:30:00,310.63,311.21,310.54,311.01,12783.0,296.6197,297.1735,296.5338,296.9826,12783.0
2020-02-19 10:40:00,311.03,311.67,311.02,311.43,15119.0,297.0017,297.6128,296.9921,297.3836,15119.0
2020-02-19 10:50:00,311.42,311.42,311.1,311.23,9761.0,297.3741,297.3741,297.0685,297.1926,9761.0
2020-02-19 11:00:00,311.2,311.44,311.1,311.3,9568.0,297.164,297.3932,297.0685,297.2595,9568.0
2020-02-19 11:10:00,311.3,311.97,311.3,311.76,16601.0,297.2595,297.8993,297.2595,297.6987,16601.0
2020-02-19 11:20:00,311.58,312.37,311.57,312.37,3556.0,297.5269,298.2812,297.5173,298.2812,3556.0
2020-02-19 11:30:00,312.43,312.55,311.87,312.08,17974.0,298.3385,298.4531,297.8038,298.0043,17974.0
2020-02-19 11:40:00,312.24,312.25,311.2,311.63,19565.0,298.1571,298.1666,297.164,297.5746,19565.0
2020-02-19 11:50:00,311.62,311.62,311.24,311.32,11665.0,297.5651,297.5651,297.2022,297.2786,11665.0
2020-02-19 12:00:00,311.37,311.97,311.32,311.86,8937.0,297.3263,297.8993,297.2786,297.7942,8937.0
2020-02-19 12:10:00,311.86,312.17,311.65,312.02,6830.0,297.7942,298.0902,297.5937,297.947,6830.0
2020-02-19 12:20:00,312.07,312.14,311.79,311.96,10760.0,297.9948,298.0616,297.7274,297.8897,10760.0
2020-02-19 12:30:00,311.97,312.22,311.89,312.0,10884.0,297.8993,298.138,297.8229,297.9279,10884.0
2020-02-19 12:40:00,312.0,312.2,311.94,312.17,10375.0,297.9279,298.1189,297.8706,298.0902,10375.0
2020-02-19 12:50:00,312.21,312.35,311.93,312.04,17381.0,298.1284,298.2621,297.8611,297.9661,17381.0
2020-02-19 13:00:00,312.03,312.21,311.94,312.21,9290.0,297.9566,298.1284,297.8706,298.1284,9290.0
2020-02-19 13:10:00,312.17,312.63,312.15,312.59,4984.0,298.0902,298.5295,298.0711,298.4913,4984.0
2020-02-19 13:20:00,312.61,312.61,311.89,312.31,9932.0,298.5104,298.5104,297.8229,298.2239,9932.0
2020-02-19 13:30:00,312.39,312.4,311.96,312.26,24872.0,298.3003,298.3099,297.8897,298.1762,24872.0
2020-02-19 13:40:00,312.17,312.45,312.1,312.45,7084.0,298.0902,298.3576,298.0234,298.3576,7084.0
2020-02-19 13:50:00,312.49,312.56,312.08,312.23,37516.0,298.3958,298.4627,298.0043,298.1475,37516.0
2020-02-19 14:00:00,312.2,312.87,312.2,312.71,14397.0,298.1189,298.7587,298.1189,298.6059,14397.0
2020-02-19 14:10:00,312.67,312.71,312.29,312.29,56465.0,298.5677,298.6059,298.2048,298.2048,56465.0
2020-02-19 14:20:00,312.21,312.3,312.05,312.26,10879.0,298.1284,298.2144,297.9757,298.1762,10879.0
2020-02-19 14:30:00,312.29,312.61,312.29,312.5,9589.0,298.2048,298.5104,298.2048,298.4054,9589.0
2020-02-19 14:40:00,312.48,312.74,312.47,312.74,6604.0,298.3863,298.6345,298.3767,298.6345,6604.0
2020-02-19 14:50:00,312.73,312.86,312.66,312.8,7691.0,298.625,298.7491,298.5581,298.6918,7691.0
2020-02-19 15:00:00,312.77,312.94,312.32,312.4,15955.0,298.6632,298.8255,298.2335,298.3099,15955.0
2020-02-19 15:10:00,312.45,312.45,311.96,311.99,13955.0,298.3576,298.3576,297.8897,297.9184,13955.0
2020-02-19 15:20:00,311.99,312.04,311.75,311.83,15222.0,297.9184,297.9661,297.6892,297.7656,15222.0
2020-02-19 15:30:00,311.81,311.84,311.3,311.35,18145.0,297.7465,297.7751,297.2595,297.3072,18145.0
2020-02-19 15:40:00,311.32,311.4,310.79,310.93,10050.0,297.2786,297.355,296.7725,296.9062,10050.0
2020-02-19 15:50:00,310.83,311.44,310.67,311.18,50762.0,296.8107,297.3932,296.6579,297.1449,50762.0
2020-02-20 09:30:00,310.09,310.37,307.0,307.92,52564.0,296.1041,296.3714,293.1534,294.0319,52564.0
2020-02-20 09:40:00,307.96,308.88,307.06,307.22,19078.0,294.0701,294.9486,293.2107,293.3635,19078.0
2020-02-20 09:50:00,307.21,307.99,307.03,307.87,12534.0,293.354,294.0988,293.1821,293.9842,12534.0
2020-02-20 10:00:00,307.95,308.68,307.95,308.51,17732.0,294.0606,294.7577,294.0606,294.5953,17732.0
2020-02-20 10:10:00,308.64,309.47,308.31,308.55,35487.0,294.7195,295.512,294.4043,294.6335,35487.0
2020-02-20 10:20:00,308.34,308.99,308.31,308.93,6686.0,294.433,295.0537,294.4043,294.9964,6686.0
2020-02-20 10:30:00,308.98,310.12,308.85,309.69,20905.0,295.0441,296.1327,294.92,295.7221,20905.0
2020-02-20 10:40:00,309.79,309.89,309.07,309.53,15665.0,295.8176,295.9131,295.1301,295.5693,15665.0
2020-02-20 10:50:00,309.4,309.66,308.82,309.09,15572.0,295.4452,295.6935,294.8913,295.1492,15572.0
2020-02-20 11:00:00,308.99,309.27,308.34,308.37,36779.0,295.0537,295.321,294.433,294.4616,36779.0
2020-02-20 11:10:00,308.25,308.3,307.46,307.62,23952.0,294.347,294.3948,293.5927,293.7455,23952.0
2020-02-20 11:20:00,307.61,307.69,305.7,305.71,23534.0,293.7359,293.8123,291.9121,291.9216,23534.0
2020-02-20 11:30:00,305.8,305.82,302.82,304.02,24130.0,292.0075,292.0266,289.162,290.3078,24130.0
2020-02-20 11:40:00,304.17,304.17,302.72,302.72,16725.0,290.4511,290.4511,289.0665,289.0665,16725.0
2020-02-20 11:50:00,302.85,304.25,302.82,303.24,51515.0,289.1906,290.5275,289.162,289.563,51515.0
2020-02-20 12:00:00,303.21,303.21,301.66,301.95,27007.0,289.5344,289.5344,288.0543,288.3312,27007.0
2020-02-20 12:10:00,301.99,302.33,301.79,301.82,15694.0,288.3694,288.6941,288.1784,288.2071,15694.0
2020-02-20 12:20:00,301.74,301.82,300.8,301.15,16046.0,288.1307,288.2071,287.2331,287.5673,16046.0
2020-02-20 12:30:00,301.15,301.3,300.61,301.02,14041.0,287.5673,287.7105,287.0516,287.4431,14041.0
2020-02-20 12:40:00,301.15,301.26,300.52,301.0,12899.0,287.5673,287.6723,286.9657,287.424,12899.0
2020-02-20 12:50:00,300.92,301.53,300.71,301.49,15283.0,287.3477,287.9301,287.1471,287.8919,15283.0
2020-02-20 13:00:00,301.49,302.36,301.31,302.36,11370.0,287.8919,288.7227,287.7201,288.7227,11370.0
2020-02-20 13:10:00,302.36,303.08,302.26,302.47,13752.0,288.7227,289.4102,288.6272,288.8277,13752.0
2020-02-20 13:20:00,302.54,302.74,302.34,302.62,8622.0,288.8946,289.0856,288.7036,288.971,8622.0
2020-02-20 13:30:00,302.61,302.7,301.59,301.88,9754.0,288.9614,289.0474,287.9874,288.2644,9754.0
2020-02-20 13:40:00,301.93,302.35,301.65,302.3,8902.0,288.3121,288.7132,288.0447,288.6654,8902.0
2020-02-20 13:50:00,302.39,302.67,302.08,302.27,15294.0,288.7513,289.0187,288.4553,288.6368,15294.0
2020-02-20 14:00:00,302.3,303.21,302.3,302.57,17800.0,288.6654,289.5344,288.6654,288.9232,17800.0
2020-02-20 14:10:00,302.57,303.1,302.57,302.94,14353.0,288.9232,289.4293,288.9232,289.2765,14353.0
2020-02-20 14:20:00,303.01,303.13,302.75,303.08,15236.0,289.3434,289.458,289.0951,289.4102,15236.0
2020-02-20 14:30:00,303.08,303.82,303.07,303.76,10048.0,289.4102,290.1169,289.4007,290.0596,10048.0
2020-02-20 14:40:00,303.76,303.76,303.31,303.41,12228.0,290.0596,290.0596,289.6299,289.7253,12228.0
2020-02-20 14:50:00,303.42,303.49,302.86,303.23,11409.0,289.7349,289.8017,289.2002,289.5535,11409.0
2020-02-20 15:00:00,303.33,303.43,303.02,303.43,15363.0,289.649,289.7444,289.3529,289.7444,15363.0
2020-02-20 15:10:00,303.4,303.4,302.71,303.07,10979.0,289.7158,289.7158,289.0569,289.4007,10979.0
2020-02-20 15:20:00,303.1,303.56,303.1,303.49,14267.0,289.4293,289.8686,289.4293,289.8017,14267.0
2020-02-20 15:30:00,303.5,303.51,302.75,302.75,21411.0,289.8113,289.8208,289.0951,289.0951,21411.0
2020-02-20 15:40:00,302.74,303.07,302.57,302.61,23671.0,289.0856,289.4007,288.9232,288.9614,23671.0
2020-02-20 15:50:00,302.73,303.63,302.67,303.42,96101.0,289.076,289.9354,289.0187,289.7349,96101.0
2020-02-21 09:30:00,301.42,301.88,296.52,296.75,106868.0,287.8251,288.2644,283.1461,283.3657,106868.0
2020-02-21 09:40:00,297.15,297.15,291.65,291.97,52344.0,283.7477,283.7477,278.4958,278.8013,52344.0
2020-02-21 09:50:00,292.08,296.0,291.75,296.0,54584.0,278.9064,282.6496,278.5912,282.6496,54584.0
2020-02-21 10:00:00,295.96,296.22,293.7,294.27,25996.0,282.6114,282.8596,280.4533,280.9976,25996.0
2020-02-21 10:10:00,294.69,295.08,293.38,293.51,22589.0,281.3986,281.7711,280.1477,280.2719,22589.0
2020-02-21 10:20:00,293.53,294.98,293.53,294.22,15826.0,280.291,281.6756,280.291,280.9498,15826.0
2020-02-21 10:30:00,294.35,294.55,293.6,294.17,18716.0,281.074,281.265,280.3578,280.9021,18716.0
2020-02-21 10:40:00,294.02,294.02,292.35,293.07,14387.0,280.7589,280.7589,279.1642,279.8517,14387.0
2020-02-21 10:50:00,293.19,293.72,292.83,293.08,13711.0,279.9663,280.4724,279.6225,279.8613,13711.0
2020-02-21 11:00:00,293.2,293.25,292.34,292.49,20052.0,279.9758,280.0236,279.1546,279.2979,20052.0
2020-02-21 11:10:00,292.43,293.1,292.12,292.4,28235.0,279.2406,279.8804,278.9446,279.2119,28235.0
2020-02-21 11:20:00,292.4,294.16,292.4,294.06,24104.0,279.2119,280.8925,279.2119,280.7971,24104.0
2020-02-21 11:30:00,293.96,294.66,293.95,294.46,16542.0,280.7016,281.37,280.692,281.179,16542.0
2020-02-21 11:40:00,294.45,294.7,294.16,294.31,8911.0,281.1695,281.4082,280.8925,281.0358,8911.0
2020-02-21 11:50:00,294.28,294.92,294.26,294.67,11168.0,281.0071,281.6183,280.988,281.3795,11168.0
2020-02-21 12:00:00,294.46,294.81,294.17,294.17,12953.0,281.179,281.5132,280.9021,280.9021,12953.0
2020-02-21 12:10:00,294.3,294.36,293.7,293.91,9803.0,281.0262,281.0835,280.4533,280.6538,9803.0
2020-02-21 12:20:00,293.9,294.08,293.52,293.54,5430.0,280.6443,280.8162,280.2814,280.3005,5430.0
2020-02-21 12:30:00,293.6,293.75,293.26,293.71,9520.0,280.3578,280.501,280.0331,280.4628,9520.0
2020-02-21 12:40:00,293.63,293.73,293.41,293.58,7001.0,280.3865,280.4819,280.1764,280.3387,7001.0
2020-02-21 12:50:00,293.59,293.61,293.14,293.2,10046.0,280.3483,280.3674,279.9186,279.9758,10046.0
2020-02-21 13:00:00,293.13,293.69,293.13,293.6,15979.0,279.909,280.4437,279.909,280.3578,15979.0
2020-02-21 13:10:00,293.56,293.68,293.0,293.26,9719.0,280.3196,280.4342,279.7849,280.0331,9719.0
2020-02-21 13:20:00,293.22,293.41,292.93,292.93,6320.0,279.9949,280.1764,279.718,279.718,6320.0
2020-02-21 13:30:00,292.92,293.02,292.26,292.47,6634.0,279.7085,279.804,279.0782,279.2788,6634.0
2020-02-21 13:40:00,292.59,293.12,292.56,292.57,7001.0,279.3934,279.8995,279.3647,279.3743,7001.0
2020-02-21 13:50:00,292.6,292.83,292.09,292.74,7702.0,279.4029,279.6225,278.9159,279.5366,7702.0
2020-02-21 14:00:00,292.67,292.97,292.46,292.71,9743.0,279.4697,279.7562,279.2692,279.5079,9743.0
2020-02-21 14:10:00,292.64,293.0,292.0,292.0,11200.0,279.4411,279.7849,278.83,278.83,11200.0
2020-02-21 14:20:00,292.05,292.5,291.93,292.46,13696.0,278.8777,279.3074,278.7631,279.2692,13696.0
2020-02-21 14:30:00,292.48,292.67,291.95,292.05,15590.0,279.2883,279.4697,278.7822,278.8777,15590.0
2020-02-21 14:40:00,292.08,292.61,292.01,292.37,9890.0,278.9064,279.4125,278.8395,279.1833,9890.0
2020-02-21 14:50:00,292.36,292.91,292.15,292.75,9419.0,279.1737,279.6989,278.9732,279.5461,9419.0
2020-02-21 15:00:00,292.71,292.71,292.27,292.4,12408.0,279.5079,279.5079,279.0878,279.2119,12408.0
2020-02-21 15:10:00,292.38,292.97,292.34,292.82,10104.0,279.1928,279.7562,279.1546,279.613,10104.0
2020-02-21 15:20:00,292.83,293.05,292.63,292.85,32416.0,279.6225,279.8326,279.4316,279.6416,32416.0
2020-02-21 15:30:00,292.85,293.01,292.04,292.5,24048.0,279.6416,279.7944,278.8682,279.3074,24048.0
2020-02-21 15:40:00,292.5,292.95,292.3,292.72,30496.0,279.3074,279.7371,279.1164,279.5175,30496.0
2020-02-21 15:50:00,292.77,293.66,292.76,293.33,121779.0,279.5652,280.4151,279.5557,280.1,121779.0
2020-02-24 09:30:00,284.81,288.79,283.32,287.76,136793.0,271.9643,275.7647,270.5415,274.7812,136793.0
2020-02-24 09:40:00,288.0,289.14,285.88,288.4,64143.0,275.0104,276.099,272.986,275.3923,64143.0
2020-02-24 09:50:00,288.33,288.65,287.57,287.82,14107.0,275.3255,275.6311,274.5998,274.8385,14107.0
2020-02-24 10:00:00,287.74,288.06,287.17,287.99,18018.0,274.7621,275.0677,274.2178,275.0008,18018.0
2020-02-24 10:10:00,288.01,288.56,287.27,287.27,28797.0,275.0199,275.5451,274.3133,274.3133,28797.0
2020-02-24 10:20:00,287.17,287.21,286.55,286.96,13711.0,274.2178,274.256,273.6258,274.0173,13711.0
2020-02-24 10:30:00,287.01,287.75,286.49,287.69,14053.0,274.065,274.7717,273.5685,274.7144,14053.0
2020-02-24 10:40:00,287.72,288.78,287.17,288.78,13904.0,274.743,275.7552,274.2178,275.7552,13904.0
2020-02-24 10:50:00,288.92,289.29,288.35,288.86,17927.0,275.8889,276.2422,275.3446,275.8316,17927.0
2020-02-24 11:00:00,288.96,289.24,287.74,287.86,16511.0,275.9271,276.1945,274.7621,274.8767,16511.0
2020-02-24 11:10:00,287.77,289.25,287.75,289.25,17559.0,274.7908,276.204,274.7717,276.204,17559.0
2020-02-24 11:20:00,289.44,289.45,288.73,288.92,15407.0,276.3854,276.395,275.7075,275.8889,15407.0
2020-02-24 11:30:00,289.02,289.61,288.91,288.95,20318.0,275.9844,276.5478,275.8793,275.9175,20318.0
2020-02-24 11:40:00,289.01,289.02,287.56,288.0,28101.0,275.9748,275.9844,274.5902,275.0104,28101.0
2020-02-24 11:50:00,288.06,289.07,287.88,288.65,11236.0,275.0677,276.0321,274.8958,275.6311,11236.0
2020-02-24 12:00:00,288.47,288.58,287.52,287.66,14031.0,275.4592,275.5642,274.552,274.6857,14031.0
2020-02-24 12:10:00,287.67,288.33,287.51,288.33,28980.0,274.6953,275.3255,274.5425,275.3255,28980.0
2020-02-24 12:20:00,288.22,288.7,287.94,288.5,10834.0,275.2205,275.6788,274.9531,275.4878,10834.0
2020-02-24 12:30:00,288.49,289.36,288.07,289.28,11033.0,275.4783,276.309,275.0772,276.2326,11033.0
2020-02-24 12:40:00,289.35,289.53,289.11,289.27,21207.0,276.2995,276.4714,276.0703,276.2231,21207.0
2020-02-24 12:50:00,289.17,289.33,288.66,288.81,15255.0,276.1276,276.2804,275.6406,275.7838,15255.0
2020-02-24 13:00:00,288.71,288.71,287.87,287.98,14527.0,275.6884,275.6884,274.8862,274.9913,14527.0
2020-02-24 13:10:00,287.88,288.25,287.84,288.25,16563.0,274.8958,275.2491,274.8576,275.2491,16563.0
2020-02-24 13:20:00,288.25,289.57,288.24,289.45,10499.0,275.2491,276.5096,275.2396,276.395,10499.0
2020-02-24 13:30:00,289.44,289.94,289.08,289.94,12442.0,276.3854,276.8629,276.0417,276.8629,12442.0
2020-02-24 13:40:00,289.84,290.51,289.51,290.24,26620.0,276.7674,277.4072,276.4523,277.1493,26620.0
2020-02-24 13:50:00,290.32,290.39,289.49,290.14,13576.0,277.2257,277.2926,276.4332,277.0539,13576.0
2020-02-24 14:00:00,290.17,290.51,289.4,289.91,14839.0,277.0825,277.4072,276.3472,276.8342,14839.0
2020-02-24 14:10:00,289.99,290.0,289.33,289.6,18363.0,276.9106,276.9202,276.2804,276.5382,18363.0
2020-02-24 14:20:00,289.77,291.05,289.67,290.88,12094.0,276.7005,277.9228,276.6051,277.7605,12094.0
2020-02-24 14:30:00,290.85,291.33,290.66,291.33,13417.0,277.7318,278.1902,277.5504,278.1902,13417.0
2020-02-24 14:40:00,291.23,291.44,290.83,290.88,41951.0,278.0947,278.2952,277.7127,277.7605,41951.0
2020-02-24 14:50:00,290.9,291.8,290.7,291.21,74402.0,277.7796,278.639,277.5886,278.0756,74402.0
2020-02-24 15:00:00,291.29,292.73,290.89,292.5,41255.0,278.152,279.527,277.77,279.3074,41255.0
2020-02-24 15:10:00,292.47,292.52,291.33,291.94,41085.0,279.2788,279.3265,278.1902,278.7727,41085.0
2020-02-24 15:20:00,291.91,292.32,291.78,291.94,24648.0,278.744,279.1355,278.6199,278.7727,24648.0
2020-02-24 15:30:00,291.87,292.71,291.51,292.04,48262.0,278.7058,279.5079,278.3621,278.8682,48262.0
2020-02-24 15:40:00,292.09,292.7,291.67,292.48,52338.0,278.9159,279.4984,278.5149,279.2883,52338.0
2020-02-24 15:50:00,292.39,292.39,291.0,291.0,156006.0,279.2024,279.2024,277.8751,277.8751,156006.0
2020-02-25 09:30:00,291.25,292.82,290.9,292.82,40143.0,278.7731,280.2758,278.4381,280.2758,40143.0
2020-02-25 09:40:00,292.54,292.56,290.62,290.62,25443.0,280.0078,280.027,278.1701,278.1701,25443.0
2020-02-25 09:50:00,290.77,292.14,290.39,291.92,13458.0,278.3137,279.625,277.9499,279.4144,13458.0
2020-02-25 10:00:00,291.74,292.62,291.45,292.28,21635.0,279.2421,280.0844,278.9645,279.759,21635.0
2020-02-25 10:10:00,292.21,292.21,290.19,290.29,10898.0,279.692,279.692,277.7585,277.8542,10898.0
2020-02-25 10:20:00,290.01,290.04,288.78,289.21,17193.0,277.5862,277.6149,276.4089,276.8205,17193.0
2020-02-25 10:30:00,289.3,289.65,287.92,288.64,17725.0,276.9066,277.2416,275.5857,276.2749,17725.0
2020-02-25 10:40:00,288.59,290.14,288.4,288.59,19062.0,276.227,277.7106,276.0452,276.227,19062.0
2020-02-25 10:50:00,288.2,288.29,286.9,288.27,11324.0,275.8537,275.9399,274.6094,275.9208,11324.0
2020-02-25 11:00:00,288.27,288.63,286.69,286.8,16796.0,275.9208,276.2653,274.4084,274.5137,16796.0
2020-02-25 11:10:00,286.66,287.4,285.32,285.68,15920.0,274.3797,275.088,273.0971,273.4417,15920.0
2020-02-25 11:20:00,285.59,286.92,285.19,286.55,15822.0,273.3556,274.6286,272.9727,274.2744,15822.0
2020-02-25 11:30:00,286.77,287.51,286.31,287.0,8970.0,274.485,275.1933,274.0447,274.7052,8970.0
2020-02-25 11:40:00,287.03,287.96,286.47,287.86,6817.0,274.7339,275.624,274.1979,275.5283,6817.0
2020-02-25 11:50:00,287.58,287.89,287.3,287.48,15003.0,275.2603,275.557,274.9923,275.1646,15003.0
2020-02-25 12:00:00,287.58,288.03,286.87,287.08,7946.0,275.2603,275.691,274.5807,274.7817,7946.0
2020-02-25 12:10:00,287.08,287.62,286.48,286.59,7217.0,274.7817,275.2986,274.2074,274.3127,7217.0
2020-02-25 12:20:00,286.67,286.68,285.98,286.42,7663.0,274.3893,274.3989,273.7289,274.15,7663.0
2020-02-25 12:30:00,286.49,287.3,286.36,287.29,5635.0,274.217,274.9923,274.0926,274.9827,5635.0
2020-02-25 12:40:00,287.18,287.18,285.76,285.9,15341.0,274.8774,274.8774,273.5183,273.6523,15341.0
2020-02-25 12:50:00,285.76,286.01,285.3,285.46,4345.0,273.5183,273.7576,273.078,273.2311,4345.0
2020-02-25 13:00:00,285.38,285.8,284.84,285.79,10196.0,273.1546,273.5566,272.6377,273.547,10196.0
2020-02-25 13:10:00,285.79,286.15,284.54,284.79,9735.0,273.547,273.8916,272.3505,272.5898,9735.0
2020-02-25 13:20:00,284.85,285.42,284.84,285.34,10053.0,272.6473,273.1928,272.6377,273.1163,10053.0
2020-02-25 13:30:00,285.25,285.25,284.75,284.81,8065.0,273.0301,273.0301,272.5515,272.609,8065.0
2020-02-25 13:40:00,284.77,285.27,284.47,285.04,7242.0,272.5707,273.0493,272.2835,272.8291,7242.0
2020-02-25 13:50:00,285.03,285.48,283.73,283.73,9955.0,272.8195,273.2503,271.5752,271.5752,9955.0
2020-02-25 14:00:00,283.59,283.73,281.44,281.46,14381.0,271.4412,271.5752,269.3833,269.4025,14381.0
2020-02-25 14:10:00,281.62,283.25,281.62,282.43,11964.0,269.5556,271.1158,269.5556,270.3309,11964.0
2020-02-25 14:20:00,282.42,282.85,281.66,281.75,19002.0,270.3214,270.7329,269.5939,269.6801,19002.0
2020-02-25 14:30:00,282.07,282.59,281.14,281.87,24040.0,269.9864,270.4841,269.0962,269.7949,24040.0
2020-02-25 14:40:00,282.01,283.85,281.78,283.67,30082.0,269.9289,271.6901,269.7088,271.5178,30082.0
2020-02-25 14:50:00,283.69,284.04,283.02,283.4,26655.0,271.537,271.872,270.8957,271.2594,26655.0
2020-02-25 15:00:00,283.53,284.77,283.53,283.96,20334.0,271.3838,272.5707,271.3838,271.7954,20334.0
2020-02-25 15:10:00,283.99,284.02,282.7,283.24,21442.0,271.8241,271.8528,270.5894,271.1062,21442.0
2020-02-25 15:20:00,283.2,283.31,281.89,282.56,18163.0,271.0679,271.1732,269.8141,270.4554,18163.0
2020-02-25 15:30:00,282.46,282.54,280.95,281.49,29017.0,270.3596,270.4362,268.9143,269.4312,29017.0
2020-02-25 15:40:00,281.79,283.87,281.79,283.25,39948.0,269.7183,271.7092,269.7183,271.1158,39948.0
2020-02-25 15:50:00,283.22,283.22,281.97,282.63,93001.0,271.0871,271.0871,269.8906,270.5224,93001.0
2020-02-26 09:30:00,283.72,288.04,282.57,288.02,48218.0,271.5657,275.7006,270.4649,275.6815,48218.0
2020-02-26 09:40:00,287.98,288.68,285.66,286.53,35438.0,275.6432,276.3132,273.4226,274.2553,35438.0
2020-02-26 09:50:00,286.75,286.88,284.99,285.62,25417.0,274.4659,274.5903,272.7813,273.3843,25417.0
2020-02-26 10:00:00,285.89,286.09,284.03,285.07,24859.0,273.6427,273.8341,271.8624,272.8578,24859.0
2020-02-26 10:10:00,285.23,285.79,284.65,285.69,23585.0,273.011,273.547,272.4558,273.4513,23585.0
2020-02-26 10:20:00,285.54,286.66,285.54,286.66,21714.0,273.3077,274.3797,273.3077,274.3797,21714.0
2020-02-26 10:30:00,286.35,288.23,286.13,287.81,20753.0,274.083,275.8825,273.8724,275.4805,20753.0
2020-02-26 10:40:00,287.79,289.14,287.49,289.11,44941.0,275.4613,276.7535,275.1742,276.7248,44941.0
2020-02-26 10:50:00,289.16,289.34,287.28,287.32,8044.0,276.7726,276.9449,274.9732,275.0114,8044.0
2020-02-26 11:00:00,287.22,287.22,285.99,286.28,12149.0,274.9157,274.9157,273.7384,274.016,12149.0
2020-02-26 11:10:00,286.02,287.0,285.69,286.94,17612.0,273.7671,274.7052,273.4513,274.6477,17612.0
2020-02-26 11:20:00,286.94,287.6,286.93,287.24,15771.0,274.6477,275.2795,274.6382,274.9349,15771.0
2020-02-26 11:30:00,287.05,287.3,286.35,287.07,12055.0,274.753,274.9923,274.083,274.7722,12055.0
2020-02-26 11:40:00,287.06,287.47,286.19,286.19,11824.0,274.7626,275.155,273.9299,273.9299,11824.0
2020-02-26 11:50:00,286.06,286.06,284.79,285.17,8419.0,273.8054,273.8054,272.5898,272.9536,8419.0
2020-02-26 12:00:00,285.21,285.21,283.14,283.55,13561.0,272.9918,272.9918,271.0105,271.403,13561.0
2020-02-26 12:10:00,283.58,283.68,282.39,283.35,8361.0,271.4317,271.5274,270.2926,271.2115,8361.0
2020-02-26 12:20:00,283.46,284.37,283.46,284.37,20009.0,271.3168,272.1878,271.3168,272.1878,20009.0
2020-02-26 12:30:00,284.56,285.73,284.56,285.0,7392.0,272.3697,273.4896,272.3697,272.7908,7392.0
2020-02-26 12:40:00,284.74,285.23,284.5,284.94,9941.0,272.542,273.011,272.3123,272.7334,9941.0
2020-02-26 12:50:00,284.96,285.22,284.1,284.79,8066.0,272.7525,273.0014,271.9294,272.5898,8066.0
2020-02-26 13:00:00,284.75,285.4,284.42,284.43,15930.0,272.5515,273.1737,272.2357,272.2453,15930.0
2020-02-26 13:10:00,284.51,284.52,283.94,284.2,6498.0,272.3218,272.3314,271.7762,272.0251,6498.0
2020-02-26 13:20:00,284.2,284.82,284.02,284.81,10046.0,272.0251,272.6185,271.8528,272.609,10046.0
2020-02-26 13:30:00,284.78,284.9,282.02,282.1,14928.0,272.5803,272.6951,269.9385,270.0151,14928.0
2020-02-26 13:40:00,282.07,284.2,281.88,283.51,9273.0,269.9864,272.0251,269.8045,271.3647,9273.0
2020-02-26 13:50:00,283.4,283.82,281.48,281.49,8954.0,271.2594,271.6614,269.4216,269.4312,8954.0
2020-02-26 14:00:00,281.78,283.37,281.35,282.89,13535.0,269.7088,271.2307,269.2972,270.7712,13535.0
2020-02-26 14:10:00,282.82,283.97,282.54,283.19,12355.0,270.7042,271.805,270.4362,271.0584,12355.0
2020-02-26 14:20:00,283.24,284.39,283.04,283.75,10563.0,271.1062,272.207,270.9148,271.5944,10563.0
2020-02-26 14:30:00,283.66,284.22,282.91,283.88,10957.0,271.5082,272.0442,270.7904,271.7188,10957.0
2020-02-26 14:40:00,283.92,283.94,282.86,283.58,12287.0,271.7571,271.7762,270.7425,271.4317,12287.0
2020-02-26 14:50:00,283.38,283.57,282.69,282.77,11384.0,271.2402,271.4221,270.5798,270.6564,11384.0
2020-02-26 15:00:00,282.78,283.9,282.78,283.59,12395.0,270.6659,271.738,270.6659,271.4412,12395.0
2020-02-26 15:10:00,284.06,284.94,283.92,284.74,25858.0,271.8911,272.7334,271.7571,272.542,25858.0
2020-02-26 15:20:00,284.74,284.88,283.36,283.79,17938.0,272.542,272.676,271.2211,271.6327,17938.0
2020-02-26 15:30:00,283.7,284.23,283.37,284.16,19685.0,271.5465,272.0538,271.2307,271.9868,19685.0
2020-02-26 15:40:00,284.28,284.28,283.62,283.69,23075.0,272.1017,272.1017,271.47,271.537,23075.0
2020-02-26 15:50:00,283.75,284.08,282.7,282.71,86066.0,271.5944,271.9102,270.5894,270.5989,86066.0
2020-02-27 09:30:00,276.85,277.22,274.27,276.69,100876.0,264.99,265.3441,262.5205,264.8368,100876.0
2020-02-27 09:40:00,276.34,277.38,273.75,274.58,34028.0,264.5018,265.4973,262.0228,262.8172,34028.0
2020-02-27 09:50:00,274.3,276.78,273.74,275.41,35982.0,262.5492,264.923,262.0132,263.6117,35982.0
2020-02-27 10:00:00,275.25,276.31,274.02,274.89,43780.0,263.4585,264.4731,262.2812,263.1139,43780.0
2020-02-27 10:10:00,274.88,274.95,273.95,274.22,20162.0,263.1044,263.1714,262.2142,262.4726,20162.0
2020-02-27 10:20:00,274.15,274.54,272.38,272.99,21038.0,262.4056,262.7789,260.7115,261.2953,21038.0
2020-02-27 10:30:00,272.91,272.98,270.93,272.24,41391.0,261.2188,261.2858,259.3236,260.5775,41391.0
2020-02-27 10:40:00,272.1,273.47,271.55,273.45,70423.0,260.4435,261.7548,259.917,261.7356,70423.0
2020-02-27 10:50:00,273.32,274.28,272.6,274.28,49970.0,261.6112,262.5301,260.922,262.5301,49970.0
2020-02-27 11:00:00,274.34,275.38,273.7,275.32,49733.0,262.5875,263.5829,261.9749,263.5255,49733.0
2020-02-27 11:10:00,275.03,275.04,273.45,274.81,37187.0,263.2479,263.2575,261.7356,263.0374,37187.0
2020-02-27 11:20:00,274.81,274.82,272.3,272.68,36626.0,263.0374,263.0469,260.6349,260.9986,36626.0
2020-02-27 11:30:00,272.54,273.31,271.31,271.42,17169.0,260.8646,261.6016,259.6873,259.7926,17169.0
2020-02-27 11:40:00,271.74,272.68,271.0,272.53,23973.0,260.0989,260.9986,259.3906,260.855,23973.0
2020-02-27 11:50:00,272.43,273.87,272.17,273.62,52512.0,260.7593,262.1376,260.5105,261.8983,52512.0
2020-02-27 12:00:00,273.34,273.91,272.86,273.91,19133.0,261.6303,262.1759,261.1709,262.1759,19133.0
2020-02-27 12:10:00,273.92,274.63,273.57,274.24,17948.0,262.1855,262.8651,261.8505,262.4918,17948.0
2020-02-27 12:20:00,274.19,274.35,272.18,274.21,19881.0,262.4439,262.5971,260.52,262.4631,19881.0
2020-02-27 12:30:00,274.09,275.81,273.9,275.52,24537.0,262.3482,263.9945,262.1663,263.7169,24537.0
2020-02-27 12:40:00,275.46,275.46,274.24,275.32,22043.0,263.6595,263.6595,262.4918,263.5255,22043.0
2020-02-27 12:50:00,275.3,275.6,273.85,273.88,12856.0,263.5064,263.7935,262.1185,262.1472,12856.0
2020-02-27 13:00:00,273.78,275.44,273.43,275.33,14963.0,262.0515,263.6404,261.7165,263.5351,14963.0
2020-02-27 13:10:00,275.73,276.26,275.09,275.7,18043.0,263.918,264.4252,263.3054,263.8892,18043.0
2020-02-27 13:20:00,275.58,276.8,275.46,275.87,27119.0,263.7744,264.9421,263.6595,264.052,27119.0
2020-02-27 13:30:00,275.71,276.38,274.55,275.06,24371.0,263.8988,264.5401,262.7885,263.2767,24371.0
2020-02-27 13:40:00,275.06,275.59,272.69,274.59,24458.0,263.2767,263.784,261.0082,262.8268,24458.0
2020-02-27 13:50:00,274.36,276.08,273.83,274.47,20472.0,262.6066,264.253,262.0993,262.7119,20472.0
2020-02-27 14:00:00,274.47,274.67,273.38,273.53,17093.0,262.7119,262.9034,261.6686,261.8122,17093.0
2020-02-27 14:10:00,273.44,275.18,273.13,274.26,19623.0,261.7261,263.3915,261.4293,262.5109,19623.0
2020-02-27 14:20:00,274.34,276.52,274.34,276.0,13956.0,262.5875,264.6741,262.5875,264.1764,13956.0
2020-02-27 14:30:00,275.96,276.0,275.02,275.22,13769.0,264.1381,264.1764,263.2384,263.4298,13769.0
2020-02-27 14:40:00,274.89,275.6,274.56,274.92,10484.0,263.1139,263.7935,262.7981,263.1427,10484.0
2020-02-27 14:50:00,275.07,275.07,273.56,273.69,10412.0,263.2862,263.2862,261.8409,261.9653,10412.0
2020-02-27 15:00:00,273.57,274.3,272.71,274.3,24508.0,261.8505,262.5492,261.0273,262.5492,24508.0
2020-02-27 15:10:00,274.35,274.52,273.3,273.49,18090.0,262.5971,262.7598,261.5921,261.7739,18090.0
2020-02-27 15:20:00,273.45,273.73,273.1,273.27,22867.0,261.7356,262.0036,261.4006,261.5633,22867.0
2020-02-27 15:30:00,273.21,273.41,272.08,272.26,36817.0,261.5059,261.6973,260.4243,260.5966,36817.0
2020-02-27 15:40:00,272.27,272.27,270.34,270.53,117144.0,260.6062,260.6062,258.7589,258.9407,117144.0
2020-02-27 15:50:00,270.3,270.46,267.15,267.15,175730.0,258.7206,258.8737,255.7055,255.7055,175730.0
2020-02-28 09:30:00,260.22,265.0,257.7,263.25,96832.0,249.0724,253.6476,246.6603,251.9726,96832.0
2020-02-28 09:40:00,263.25,263.98,260.39,261.13,60108.0,251.9726,252.6713,249.2351,249.9434,60108.0
2020-02-28 09:50:00,261.26,261.65,257.58,259.2,101622.0,250.0678,250.4411,246.5455,248.0961,101622.0
2020-02-28 10:00:00,258.36,260.3,257.77,259.14,64772.0,247.2921,249.149,246.7273,248.0387,64772.0
2020-02-28 10:10:00,259.01,259.58,257.28,258.43,58101.0,247.9142,248.4598,246.2583,247.3591,58101.0
2020-02-28 10:20:00,258.74,259.52,257.69,257.69,37058.0,247.6558,248.4024,246.6508,246.6508,37058.0
2020-02-28 10:30:00,257.82,259.88,257.62,258.54,59461.0,246.7752,248.747,246.5838,247.4644,59461.0
2020-02-28 10:40:00,258.95,259.2,257.19,257.83,28620.0,247.8568,248.0961,246.1722,246.7848,28620.0
2020-02-28 10:50:00,257.88,261.28,257.87,260.15,32026.0,246.8326,250.087,246.8231,249.0054,32026.0
2020-02-28 11:00:00,259.92,260.0,257.0,257.42,20041.0,248.7852,248.8618,245.9903,246.3923,20041.0
2020-02-28 11:10:00,257.38,259.84,257.38,259.71,20706.0,246.3541,248.7087,246.3541,248.5842,20706.0
2020-02-28 11:20:00,259.81,262.09,259.6,261.81,48080.0,248.68,250.8623,248.4789,250.5943,48080.0
2020-02-28 11:30:00,261.98,262.55,260.89,262.29,40522.0,250.757,251.3026,249.7137,251.0537,40522.0
2020-02-28 11:40:00,262.26,264.47,262.12,263.37,48353.0,251.025,253.1403,250.891,252.0874,48353.0
2020-02-28 11:50:00,263.16,263.41,260.69,261.87,24170.0,251.8864,252.1257,249.5223,250.6517,24170.0
2020-02-28 12:00:00,262.11,262.4,260.57,261.83,21904.0,250.8814,251.159,249.4074,250.6134,21904.0
2020-02-28 12:10:00,261.9,262.43,260.58,262.1,9810.0,250.6804,251.1877,249.417,250.8719,9810.0
2020-02-28 12:20:00,262.4,263.7,262.32,263.7,15797.0,251.159,252.4033,251.0824,252.4033,15797.0
2020-02-28 12:30:00,264.04,264.68,263.29,263.97,21841.0,252.7287,253.3413,252.0109,252.6617,21841.0
2020-02-28 12:40:00,263.99,264.7,261.63,262.27,22747.0,252.6809,253.3605,250.422,251.0346,22747.0
2020-02-28 12:50:00,262.43,264.71,262.23,264.0,20973.0,251.1877,253.37,250.9963,252.6905,20973.0
2020-02-28 13:00:00,264.15,264.81,263.4,264.46,32166.0,252.834,253.4658,252.1162,253.1308,32166.0
2020-02-28 13:10:00,264.23,264.3,261.77,263.45,22692.0,252.9106,252.9776,250.556,252.164,22692.0
2020-02-28 13:20:00,263.19,263.82,262.4,262.6,20576.0,251.9152,252.5182,251.159,251.3504,20576.0
2020-02-28 13:30:00,262.25,262.36,259.89,260.59,22102.0,251.0154,251.1207,248.7565,249.4265,22102.0
2020-02-28 13:40:00,260.44,260.44,258.66,259.94,22281.0,249.283,249.283,247.5792,248.8044,22281.0
2020-02-28 13:50:00,259.76,260.45,258.73,260.1,13712.0,248.6321,249.2925,247.6462,248.9575,13712.0
2020-02-28 14:00:00,259.99,260.13,258.42,258.5,23816.0,248.8522,248.9862,247.3495,247.4261,23816.0
2020-02-28 14:10:00,258.5,260.13,258.49,260.13,13365.0,247.4261,248.9862,247.4165,248.9862,13365.0
2020-02-28 14:20:00,260.11,261.38,259.35,259.72,18477.0,248.9671,250.1827,248.2397,248.5938,18477.0
2020-02-28 14:30:00,259.93,262.18,259.71,260.59,19777.0,248.7948,250.9484,248.5842,249.4265,19777.0
2020-02-28 14:40:00,260.51,263.3,260.49,262.21,34573.0,249.35,252.0204,249.3308,250.9771,34573.0
2020-02-28 14:50:00,262.64,262.64,260.28,261.28,32789.0,251.3887,251.3887,249.1298,250.087,32789.0
2020-02-28 15:00:00,261.36,261.73,259.07,260.3,23960.0,250.1636,250.5177,247.9717,249.149,23960.0
2020-02-28 15:10:00,260.16,262.58,259.84,262.24,33589.0,249.015,251.3313,248.7087,251.0059,33589.0
2020-02-28 15:20:00,262.35,262.42,258.87,258.87,28900.0,251.1111,251.1781,247.7802,247.7802,28900.0
2020-02-28 15:30:00,258.91,260.59,258.91,259.87,31905.0,247.8185,249.4265,247.8185,248.7374,31905.0
2020-02-28 15:40:00,259.84,261.2,258.52,261.19,45536.0,248.7087,250.0104,247.4452,250.0008,45536.0
2020-02-28 15:50:00,261.02,265.92,259.93,265.72,188343.0,249.8381,254.5282,248.7948,254.3368,188343.0
2020-03-02 09:30:00,271.05,274.93,269.22,270.43,97721.0,259.4384,263.1522,257.6868,258.845,97721.0
2020-03-02 09:40:00,270.41,272.74,270.19,272.31,60424.0,258.8259,261.056,258.6153,260.6445,60424.0
2020-03-02 09:50:00,272.04,272.8,270.58,271.93,39819.0,260.386,261.1135,258.9886,260.2807,39819.0
2020-03-02 10:00:00,272.18,272.45,269.61,269.81,23949.0,260.52,260.7785,258.0601,258.2516,23949.0
2020-03-02 10:10:00,269.83,272.76,269.83,271.71,22784.0,258.2707,261.0752,258.2707,260.0702,22784.0
2020-03-02 10:20:00,271.67,271.72,269.94,271.52,15328.0,260.0319,260.0797,258.376,259.8883,15328.0
2020-03-02 10:30:00,271.71,272.24,270.34,272.2,24993.0,260.0702,260.5775,258.7589,260.5392,24993.0
2020-03-02 10:40:00,272.13,273.47,271.92,273.36,16977.0,260.4722,261.7548,260.2712,261.6495,16977.0
2020-03-02 10:50:00,273.29,274.1,272.62,272.75,13992.0,261.5825,262.3578,260.9412,261.0656,13992.0
2020-03-02 11:00:00,272.66,273.37,272.46,272.99,17487.0,260.9795,261.6591,260.788,261.2953,17487.0
2020-03-02 11:10:00,273.0,275.13,272.99,274.51,23956.0,261.3049,263.3437,261.2953,262.7502,23956.0
2020-03-02 11:20:00,274.66,276.16,274.57,275.19,24987.0,262.8938,264.3295,262.8076,263.4011,24987.0
2020-03-02 11:30:00,275.43,276.39,274.53,276.07,17823.0,263.6308,264.5497,262.7694,264.2434,17823.0
2020-03-02 11:40:00,276.1,276.11,274.52,274.99,21628.0,264.2721,264.2817,262.7598,263.2097,21628.0
2020-03-02 11:50:00,275.1,276.58,274.8,275.78,21027.0,263.3149,264.7315,263.0278,263.9658,21027.0
2020-03-02 12:00:00,275.99,276.41,275.54,275.6,15666.0,264.1668,264.5688,263.7361,263.7935,15666.0
2020-03-02 12:10:00,275.95,275.96,274.31,274.64,18358.0,264.1285,264.1381,262.5588,262.8746,18358.0
2020-03-02 12:20:00,274.54,275.63,273.68,275.42,20820.0,262.7789,263.8222,261.9558,263.6212,20820.0
2020-03-02 12:30:00,275.72,277.07,275.52,276.72,24331.0,263.9084,265.2005,263.7169,264.8655,24331.0
2020-03-02 12:40:00,276.95,276.95,275.7,276.43,9549.0,265.0857,265.0857,263.8892,264.588,9549.0
2020-03-02 12:50:00,276.43,277.26,275.9,276.7,13248.0,264.588,265.3824,264.0807,264.8464,13248.0
2020-03-02 13:00:00,276.78,277.01,276.0,276.31,17747.0,264.923,265.1431,264.1764,264.4731,17747.0
2020-03-02 13:10:00,276.35,276.75,276.07,276.44,25116.0,264.5114,264.8943,264.2434,264.5975,25116.0
2020-03-02 13:20:00,276.47,277.41,276.43,276.59,51059.0,264.6263,265.526,264.588,264.7411,51059.0
2020-03-02 13:30:00,276.8,277.9,276.13,277.86,30244.0,264.9421,265.995,264.3008,265.9567,30244.0
2020-03-02 13:40:00,277.9,278.35,276.62,276.88,14845.0,265.995,266.4257,264.7698,265.0187,14845.0
2020-03-02 13:50:00,276.75,277.47,276.19,277.18,31251.0,264.8943,265.5834,264.3582,265.3058,31251.0
2020-03-02 14:00:00,277.16,277.66,276.62,277.35,18971.0,265.2867,265.7653,264.7698,265.4686,18971.0
2020-03-02 14:10:00,277.38,277.55,276.55,276.78,17233.0,265.4973,265.66,264.7028,264.923,17233.0
2020-03-02 14:20:00,276.8,277.29,276.24,276.35,24265.0,264.9421,265.4111,264.4061,264.5114,24265.0
2020-03-02 14:30:00,276.45,276.77,275.67,275.86,41071.0,264.6071,264.9134,263.8605,264.0424,41071.0
2020-03-02 14:40:00,275.75,276.89,275.11,276.61,49254.0,263.9371,265.0283,263.3245,264.7603,49254.0
2020-03-02 14:50:00,276.41,277.45,275.8,276.16,23922.0,264.5688,265.5643,263.985,264.3295,23922.0
2020-03-02 15:00:00,276.3,278.02,276.3,277.87,26200.0,264.4635,266.1099,264.4635,265.9663,26200.0
2020-03-02 15:10:00,277.74,278.64,277.23,278.17,44379.0,265.8418,266.7033,265.3537,266.2534,44379.0
2020-03-02 15:20:00,278.13,280.21,278.07,280.06,49239.0,266.2151,268.206,266.1577,268.0625,49239.0
2020-03-02 15:30:00,280.14,282.29,279.65,281.6,99120.0,268.139,270.1969,267.67,269.5365,99120.0
2020-03-02 15:40:00,281.6,284.84,281.24,284.84,141404.0,269.5365,272.6377,269.1919,272.6377,141404.0
2020-03-02 15:50:00,284.99,291.27,284.48,290.48,580869.0,272.7813,278.7922,272.2931,278.0361,580869.0
2020-03-03 09:30:00,289.83,290.0,287.01,288.56,155330.0,277.4139,277.5766,274.7147,276.1983,155330.0
2020-03-03 09:40:00,288.56,289.7,287.5,288.59,39248.0,276.1983,277.2895,275.1837,276.227,39248.0
2020-03-03 09:50:00,288.59,288.59,285.05,286.8,86672.0,276.227,276.227,272.8387,274.5137,86672.0
2020-03-03 10:00:00,287.08,297.64,287.08,292.58,158226.0,274.7817,284.8893,274.7817,280.0461,158226.0
2020-03-03 10:10:00,292.63,292.87,287.47,290.13,50268.0,280.094,280.3237,275.155,277.7011,50268.0
2020-03-03 10:20:00,290.48,292.58,289.7,290.73,51357.0,278.0361,280.0461,277.2895,278.2754,51357.0
2020-03-03 10:30:00,290.63,292.25,290.44,292.06,43931.0,278.1796,279.7303,277.9978,279.5484,43931.0
2020-03-03 10:40:00,291.79,292.42,290.18,290.99,45285.0,279.29,279.893,277.7489,278.5242,45285.0
2020-03-03 10:50:00,290.86,292.53,289.99,292.2,28477.0,278.3998,279.9983,277.5671,279.6824,28477.0
2020-03-03 11:00:00,291.96,292.34,289.9,290.0,30188.0,279.4527,279.8164,277.4809,277.5766,30188.0
2020-03-03 11:10:00,289.89,290.46,287.9,288.05,32457.0,277.4714,278.0169,275.5666,275.7102,32457.0
2020-03-03 11:20:00,287.97,288.1,284.35,285.21,27807.0,275.6336,275.758,272.1687,272.9918,27807.0
2020-03-03 11:30:00,284.86,287.14,284.48,286.98,14752.0,272.6568,274.8392,272.2931,274.686,14752.0
2020-03-03 11:40:00,287.3,288.76,286.53,286.7,18803.0,274.9923,276.3898,274.2553,274.418,18803.0
2020-03-03 11:50:00,286.91,289.0,286.77,288.87,16694.0,274.619,276.6195,274.485,276.495,16694.0
2020-03-03 12:00:00,288.85,289.32,288.22,289.07,15370.0,276.4759,276.9258,275.8729,276.6865,15370.0
2020-03-03 12:10:00,289.06,289.41,287.49,287.99,31248.0,276.6769,277.0119,275.1742,275.6527,31248.0
2020-03-03 12:20:00,287.82,288.39,287.1,287.35,22332.0,275.49,276.0356,274.8009,275.0402,22332.0
2020-03-03 12:30:00,287.5,287.66,285.68,286.42,15134.0,275.1837,275.3369,273.4417,274.15,15134.0
2020-03-03 12:40:00,286.36,286.77,285.45,286.22,19850.0,274.0926,274.485,273.2216,273.9586,19850.0
2020-03-03 12:50:00,286.14,286.14,284.68,285.09,12190.0,273.882,273.882,272.4845,272.877,12190.0
2020-03-03 13:00:00,284.98,284.98,284.17,284.44,15518.0,272.7717,272.7717,271.9964,272.2548,15518.0
2020-03-03 13:10:00,284.3,284.92,283.3,283.64,16126.0,272.1208,272.7143,271.1637,271.4891,16126.0
2020-03-03 13:20:00,283.77,283.99,281.35,283.1,18408.0,271.6135,271.8241,269.2972,270.9722,18408.0
2020-03-03 13:30:00,283.1,284.78,282.66,283.96,13490.0,270.9722,272.5803,270.5511,271.7954,13490.0
2020-03-03 13:40:00,284.0,284.0,281.12,281.96,14388.0,271.8337,271.8337,269.0771,269.8811,14388.0
2020-03-03 13:50:00,281.89,282.41,280.96,280.97,21866.0,269.8141,270.3118,268.9239,268.9335,21866.0
2020-03-03 14:00:00,281.16,281.54,277.87,277.87,17689.0,269.1153,269.4791,265.9663,265.9663,17689.0
2020-03-03 14:10:00,278.16,280.7,277.66,279.49,34689.0,266.2439,268.675,265.7653,267.5169,34689.0
2020-03-03 14:20:00,279.5,281.98,278.92,281.71,18432.0,267.5264,269.9002,266.9713,269.6418,18432.0
2020-03-03 14:30:00,281.54,283.28,281.23,281.36,28330.0,269.4791,271.1445,269.1823,269.3068,28330.0
2020-03-03 14:40:00,281.25,283.11,280.42,282.76,25431.0,269.2015,270.9818,268.407,270.6468,25431.0
2020-03-03 14:50:00,282.64,283.91,282.09,283.01,17981.0,270.5319,271.7475,270.0055,270.8861,17981.0
2020-03-03 15:00:00,283.39,284.94,282.89,283.45,19524.0,271.2498,272.7334,270.7712,271.3072,19524.0
2020-03-03 15:10:00,283.5,285.93,283.22,285.51,23771.0,271.3551,273.681,271.0871,273.279,23771.0
2020-03-03 15:20:00,285.53,285.96,283.31,285.73,29583.0,273.2981,273.7097,271.1732,273.4896,29583.0
2020-03-03 15:30:00,285.58,285.7,280.96,281.33,38614.0,273.346,273.4608,268.9239,269.2781,38614.0
2020-03-03 15:40:00,281.33,283.99,281.11,282.38,56129.0,269.2781,271.8241,269.0675,270.2831,56129.0
2020-03-03 15:50:00,282.13,282.25,279.07,280.2,194041.0,270.0438,270.1586,267.1149,268.1965,194041.0
2020-03-04 09:30:00,285.03,288.95,283.96,284.88,41692.0,272.8195,276.5716,271.7954,272.676,41692.0
2020-03-04 09:40:00,284.93,285.86,282.84,282.93,27506.0,272.7238,273.614,270.7234,270.8095,27506.0
2020-03-04 09:50:00,282.99,283.79,281.93,283.11,12777.0,270.8669,271.6327,269.8524,270.9818,12777.0
2020-03-04 10:00:00,282.62,284.5,282.09,283.41,26600.0,270.5128,272.3123,270.0055,271.2689,26600.0
2020-03-04 10:10:00,283.6,285.78,283.46,285.78,17747.0,271.4508,273.5374,271.3168,273.5374,17747.0
2020-03-04 10:20:00,285.54,286.07,285.06,285.43,31750.0,273.3077,273.815,272.8483,273.2024,31750.0
2020-03-04 10:30:00,285.36,286.89,285.24,286.25,22076.0,273.1354,274.5999,273.0206,273.9873,22076.0
2020-03-04 10:40:00,286.25,287.77,286.05,287.19,15606.0,273.9873,275.4422,273.7959,274.887,15606.0
2020-03-04 10:50:00,287.19,287.66,285.99,286.19,8589.0,274.887,275.3369,273.7384,273.9299,8589.0
2020-03-04 11:00:00,286.43,286.8,285.71,286.41,11535.0,274.1596,274.5137,273.4704,274.1404,11535.0
2020-03-04 11:10:00,286.67,287.62,286.61,287.02,16055.0,274.3893,275.2986,274.3319,274.7243,16055.0
2020-03-04 11:20:00,287.08,287.67,286.18,287.65,10099.0,274.7817,275.3465,273.9203,275.3273,10099.0
2020-03-04 11:30:00,287.79,287.95,286.51,286.51,12407.0,275.4613,275.6145,274.2361,274.2361,12407.0
2020-03-04 11:40:00,286.3,287.46,286.09,286.66,15590.0,274.0351,275.1454,273.8341,274.3797,15590.0
2020-03-04 11:50:00,287.08,287.7,286.76,287.41,11823.0,274.7817,275.3752,274.4754,275.0976,11823.0
2020-03-04 12:00:00,287.37,288.17,287.37,288.15,10670.0,275.0593,275.825,275.0593,275.8059,10670.0
2020-03-04 12:10:00,288.29,288.61,287.63,287.77,9686.0,275.9399,276.2462,275.3082,275.4422,9686.0
2020-03-04 12:20:00,287.84,288.42,287.52,288.2,5368.0,275.5092,276.0643,275.2029,275.8537,5368.0
2020-03-04 12:30:00,288.11,289.26,288.11,289.0,24323.0,275.7676,276.8683,275.7676,276.6195,24323.0
2020-03-04 12:40:00,289.16,290.02,288.87,290.02,8082.0,276.7726,277.5958,276.495,277.5958,8082.0
2020-03-04 12:50:00,290.38,290.48,289.98,290.39,12146.0,277.9404,278.0361,277.5575,277.9499,12146.0
2020-03-04 13:00:00,290.61,291.36,290.35,291.06,7682.0,278.1605,278.8784,277.9116,278.5912,7682.0
2020-03-04 13:10:00,290.95,291.67,290.55,291.66,9380.0,278.4859,279.1751,278.1031,279.1655,9380.0
2020-03-04 13:20:00,291.9,291.9,291.21,291.22,6707.0,279.3952,279.3952,278.7348,278.7444,6707.0
2020-03-04 13:30:00,291.4,291.7,290.59,290.6,10078.0,278.9167,279.2038,278.1414,278.1509,10078.0
2020-03-04 13:40:00,290.63,290.84,290.28,290.69,8279.0,278.1796,278.3807,277.8446,278.2371,8279.0
2020-03-04 13:50:00,290.6,291.64,290.58,290.82,7724.0,278.1509,279.1464,278.1318,278.3615,7724.0
2020-03-04 14:00:00,290.89,291.07,290.07,290.66,12584.0,278.4285,278.6008,277.6436,278.2084,12584.0
2020-03-04 14:10:00,290.79,291.23,290.3,291.12,9072.0,278.3328,278.7539,277.8638,278.6487,9072.0
2020-03-04 14:20:00,291.06,291.73,290.6,291.41,7789.0,278.5912,279.2325,278.1509,278.9262,7789.0
2020-03-04 14:30:00,291.53,291.77,290.99,290.99,12101.0,279.0411,279.2708,278.5242,278.5242,12101.0
2020-03-04 14:40:00,291.27,291.6,290.95,291.09,7822.0,278.7922,279.1081,278.4859,278.6199,7822.0
2020-03-04 14:50:00,291.22,291.7,290.62,291.5,9621.0,278.7444,279.2038,278.1701,279.0124,9621.0
2020-03-04 15:00:00,291.37,291.93,291.32,291.44,18871.0,278.8879,279.424,278.8401,278.9549,18871.0
2020-03-04 15:10:00,291.68,292.61,291.63,292.58,13080.0,279.1847,280.0748,279.1368,280.0461,13080.0
2020-03-04 15:20:00,292.68,293.91,292.56,293.72,19029.0,280.1418,281.3191,280.027,281.1373,19029.0
2020-03-04 15:30:00,293.75,295.26,293.72,295.1,29373.0,281.166,282.6113,281.1373,282.4582,29373.0
2020-03-04 15:40:00,295.19,295.45,294.12,294.39,35983.0,282.5443,282.7932,281.5201,281.7786,35983.0
2020-03-04 15:50:00,294.65,296.24,294.62,296.05,119039.0,282.0274,283.5493,281.9987,283.3675,119039.0
2020-03-05 09:30:00,289.3,289.48,286.04,287.46,42689.0,276.9066,277.0789,273.7863,275.1454,42689.0
2020-03-05 09:40:00,287.28,289.47,287.04,288.33,21028.0,274.9732,277.0693,274.7434,275.9782,21028.0
2020-03-05 09:50:00,288.45,288.73,285.82,286.67,13639.0,276.093,276.361,273.5757,274.3893,13639.0
2020-03-05 10:00:00,286.61,287.28,285.41,285.44,16125.0,274.3319,274.9732,273.1833,273.212,16125.0
2020-03-05 10:10:00,285.4,286.55,284.82,286.0,30016.0,273.1737,274.2744,272.6185,273.748,30016.0
2020-03-05 10:20:00,286.09,288.0,284.06,284.63,54876.0,273.8341,275.6623,271.8911,272.4367,54876.0
2020-03-05 10:30:00,284.85,284.99,283.13,283.56,23180.0,272.6473,272.7813,271.0009,271.4125,23180.0
2020-03-05 10:40:00,283.64,285.9,283.64,284.6,19307.0,271.4891,273.6523,271.4891,272.408,19307.0
2020-03-05 10:50:00,284.68,285.61,283.27,283.57,13905.0,272.4845,273.3747,271.1349,271.4221,13905.0
2020-03-05 11:00:00,283.61,284.51,283.09,284.4,25633.0,271.4604,272.3218,270.9627,272.2165,25633.0
2020-03-05 11:10:00,284.4,285.41,284.12,284.61,28030.0,272.2165,273.1833,271.9485,272.4175,28030.0
2020-03-05 11:20:00,284.71,284.77,283.12,284.06,17450.0,272.5133,272.5707,270.9914,271.8911,17450.0
2020-03-05 11:30:00,284.31,284.48,283.11,283.11,17214.0,272.1304,272.2931,270.9818,270.9818,17214.0
2020-03-05 11:40:00,283.29,283.66,282.4,283.44,19608.0,271.1541,271.5082,270.3022,271.2977,19608.0
2020-03-05 11:50:00,283.63,284.14,282.91,283.09,14719.0,271.4795,271.9677,270.7904,270.9627,14719.0
2020-03-05 12:00:00,283.27,283.27,281.23,281.4,12939.0,271.1349,271.1349,269.1823,269.3451,12939.0
2020-03-05 12:10:00,281.41,281.96,280.41,280.53,20600.0,269.3546,269.8811,268.3975,268.5123,20600.0
2020-03-05 12:20:00,280.64,280.74,279.83,280.35,24982.0,268.6176,268.7133,267.8423,268.34,24982.0
2020-03-05 12:30:00,280.39,281.3,279.47,279.59,11835.0,268.3783,269.2493,267.4977,267.6126,11835.0
2020-03-05 12:40:00,279.48,279.68,278.02,278.6,31598.0,267.5073,267.6987,266.1099,266.665,31598.0
2020-03-05 12:50:00,278.75,279.46,278.06,278.53,15109.0,266.8086,267.4882,266.1481,266.598,15109.0
2020-03-05 13:00:00,278.51,279.95,277.55,277.73,30346.0,266.5789,267.9572,265.66,265.8323,30346.0
2020-03-05 13:10:00,277.23,277.9,276.78,277.69,14402.0,265.3537,265.995,264.923,265.794,14402.0
2020-03-05 13:20:00,277.15,277.92,276.93,277.92,12833.0,265.2771,266.0141,265.0665,266.0141,12833.0
2020-03-05 13:30:00,277.94,280.05,277.93,279.13,17122.0,266.0333,268.0529,266.0237,267.1723,17122.0
2020-03-05 13:40:00,279.0,279.42,278.16,279.41,19803.0,267.0479,267.4499,266.2439,267.4403,19803.0
2020-03-05 13:50:00,279.44,279.56,277.84,278.62,17045.0,267.469,267.5839,265.9376,266.6841,17045.0
2020-03-05 14:00:00,278.54,278.54,276.52,277.4,18637.0,266.6076,266.6076,264.6741,265.5164,18637.0
2020-03-05 14:10:00,277.18,278.12,276.31,276.78,14467.0,265.3058,266.2056,264.4731,264.923,14467.0
2020-03-05 14:20:00,276.78,276.81,275.03,275.3,20042.0,264.923,264.9517,263.2479,263.5064,20042.0
2020-03-05 14:30:00,275.42,276.79,274.96,276.56,22435.0,263.6212,264.9325,263.1809,264.7124,22435.0
2020-03-05 14:40:00,276.46,276.9,275.97,276.81,28542.0,264.6167,265.0378,264.1477,264.9517,28542.0
2020-03-05 14:50:00,276.95,277.57,276.23,277.45,23314.0,265.0857,265.6791,264.3965,265.5643,23314.0
2020-03-05 15:00:00,277.55,277.79,276.4,277.32,20955.0,265.66,265.8897,264.5593,265.4398,20955.0
2020-03-05 15:10:00,277.32,277.45,275.91,276.43,30874.0,265.4398,265.5643,264.0902,264.588,30874.0
2020-03-05 15:20:00,276.43,277.04,275.19,275.66,35741.0,264.588,265.1718,263.4011,263.851,35741.0
2020-03-05 15:30:00,275.41,278.22,275.2,276.93,33123.0,263.6117,266.3013,263.4107,265.0665,33123.0
2020-03-05 15:40:00,276.94,277.75,275.9,277.21,31099.0,265.0761,265.8514,264.0807,265.3346,31099.0
2020-03-05 15:50:00,277.21,279.23,276.99,278.37,91302.0,265.3346,267.268,265.124,266.4449,91302.0
2020-03-06 09:30:00,268.89,271.97,268.15,270.06,80310.0,257.371,260.319,256.6627,258.4909,80310.0
2020-03-06 09:40:00,269.83,270.04,267.57,268.67,55842.0,258.2707,258.4717,256.1075,257.1604,55842.0
2020-03-06 09:50:00,268.61,269.0,266.49,268.51,50349.0,257.103,257.4763,255.0738,257.0073,50349.0
2020-03-06 10:00:00,268.51,269.3,265.25,266.0,41170.0,257.0073,257.7634,253.8869,254.6048,41170.0
2020-03-06 10:10:00,266.15,267.06,265.7,266.54,36444.0,254.7484,255.6194,254.3176,255.1216,36444.0
2020-03-06 10:20:00,266.93,271.62,266.91,271.58,43841.0,255.4949,259.984,255.4758,259.9457,43841.0
2020-03-06 10:30:00,271.24,271.89,269.9,271.13,70968.0,259.6203,260.2425,258.3377,259.515,70968.0
2020-03-06 10:40:00,271.09,272.31,270.1,271.32,37909.0,259.4767,260.6445,258.5291,259.6969,37909.0
2020-03-06 10:50:00,271.22,271.56,269.73,270.48,20777.0,259.6012,259.9266,258.175,258.8929,20777.0
2020-03-06 11:00:00,270.71,271.26,269.69,270.15,19738.0,259.113,259.6394,258.1367,258.577,19738.0
2020-03-06 11:10:00,269.84,271.27,269.66,270.29,22079.0,258.2803,259.649,258.108,258.711,22079.0
2020-03-06 11:20:00,270.28,271.16,270.01,270.5,33135.0,258.7014,259.5437,258.443,258.912,33135.0
2020-03-06 11:30:00,270.75,271.45,270.48,271.3,17801.0,259.1513,259.8213,258.8929,259.6777,17801.0
2020-03-06 11:40:00,271.04,271.15,269.5,269.58,9529.0,259.4289,259.5342,257.9548,258.0314,9529.0
2020-03-06 11:50:00,269.89,271.08,269.89,270.86,16937.0,258.3281,259.4672,258.3281,259.2566,16937.0
2020-03-06 12:00:00,270.89,270.95,269.59,269.67,17392.0,259.2853,259.3427,258.041,258.1176,17392.0
2020-03-06 12:10:00,269.66,269.87,268.83,268.9,15347.0,258.108,258.309,257.3135,257.3805,15347.0
2020-03-06 12:20:00,268.97,269.44,267.85,267.86,8094.0,257.4475,257.8974,256.3755,256.3851,8094.0
2020-03-06 12:30:00,267.9,270.39,267.89,269.93,10234.0,256.4234,258.8067,256.4138,258.3664,10234.0
2020-03-06 12:40:00,269.87,270.08,269.0,269.11,9434.0,258.309,258.51,257.4763,257.5815,9434.0
2020-03-06 12:50:00,269.04,269.33,268.5,268.71,8243.0,257.5145,257.7921,256.9977,257.1987,8243.0
2020-03-06 13:00:00,268.76,270.04,268.63,269.47,9730.0,257.2465,258.4717,257.1221,257.9261,9730.0
2020-03-06 13:10:00,269.72,269.79,269.0,269.15,11861.0,258.1654,258.2324,257.4763,257.6198,11861.0
2020-03-06 13:20:00,269.27,270.17,269.0,269.24,24926.0,257.7347,258.5961,257.4763,257.706,24926.0
2020-03-06 13:30:00,269.19,269.86,268.5,268.95,15194.0,257.6581,258.2994,256.9977,257.4284,15194.0
2020-03-06 13:40:00,268.87,269.35,267.43,267.58,15846.0,257.3518,257.8113,255.9735,256.1171,15846.0
2020-03-06 13:50:00,267.41,267.6,266.5,266.76,29449.0,255.9544,256.1362,255.0834,255.3322,29449.0
2020-03-06 14:00:00,266.93,267.39,266.1,266.33,27095.0,255.4949,255.9352,254.7005,254.9206,27095.0
2020-03-06 14:10:00,266.05,266.86,266.0,266.43,21214.0,254.6526,255.4279,254.6048,255.0164,21214.0
2020-03-06 14:20:00,266.24,267.7,266.01,266.87,11075.0,254.8345,256.232,254.6144,255.4375,11075.0
2020-03-06 14:30:00,267.03,267.37,265.24,265.34,29576.0,255.5907,255.9161,253.8773,253.9731,29576.0
2020-03-06 14:40:00,265.35,265.85,264.17,264.37,21826.0,253.9826,254.4612,252.8532,253.0446,21826.0
2020-03-06 14:50:00,264.3,265.35,264.0,264.62,22207.0,252.9776,253.9826,252.6905,253.2839,22207.0
2020-03-06 15:00:00,264.77,265.12,264.02,264.17,21145.0,253.4275,253.7625,252.7096,252.8532,21145.0
2020-03-06 15:10:00,264.04,265.97,264.0,265.97,49983.0,252.7287,254.5761,252.6905,254.5761,49983.0
2020-03-06 15:20:00,265.89,266.97,265.72,266.0,19388.0,254.4995,255.5332,254.3368,254.6048,19388.0
2020-03-06 15:30:00,265.76,268.87,265.4,266.38,32365.0,254.3751,257.3518,254.0305,254.9685,32365.0
2020-03-06 15:40:00,266.75,269.58,266.56,268.88,48331.0,255.3226,258.0314,255.1408,257.3614,48331.0
2020-03-06 15:50:00,268.88,271.88,268.88,271.06,179537.0,257.3614,260.2329,257.3614,259.448,179537.0
2020-03-09 09:30:00,249.84,252.04,248.71,251.7,32046.0,239.1371,241.2428,238.0555,240.9174,32046.0
2020-03-09 09:40:00,251.7,251.7,251.7,251.7,0.0,240.9174,240.9174,240.9174,240.9174,0.0
2020-03-09 09:50:00,249.13,255.4,248.58,254.79,65883.0,238.4575,244.4589,237.931,243.875,65883.0
2020-03-09 10:00:00,255.39,258.31,253.08,257.01,90891.0,244.4493,247.2442,242.2383,245.9999,90891.0
2020-03-09 10:10:00,256.98,258.78,255.4,257.78,90369.0,245.9712,247.6941,244.4589,246.7369,90369.0
2020-03-09 10:20:00,257.72,258.27,254.53,255.15,74508.0,246.6795,247.2059,243.6261,244.2196,74508.0
2020-03-09 10:30:00,254.98,256.96,254.46,256.75,52732.0,244.0569,245.952,243.5591,245.751,52732.0
2020-03-09 10:40:00,256.74,256.94,254.48,254.67,47644.0,245.7415,245.9329,243.5783,243.7601,47644.0
2020-03-09 10:50:00,254.63,254.88,251.31,251.81,86738.0,243.7219,243.9612,240.5441,241.0227,86738.0
2020-03-09 11:00:00,251.89,253.16,251.5,251.82,51374.0,241.0992,242.3148,240.7259,241.0322,51374.0
2020-03-09 11:10:00,251.92,255.04,251.81,254.78,41470.0,241.128,244.1143,241.0227,243.8654,41470.0
2020-03-09 11:20:00,254.7,255.82,253.69,254.13,32351.0,243.7889,244.8609,242.8221,243.2433,32351.0
2020-03-09 11:30:00,253.95,256.75,252.75,255.34,47365.0,243.071,245.751,241.9224,244.4014,47365.0
2020-03-09 11:40:00,255.21,256.74,255.04,256.74,24333.0,244.277,245.7415,244.1143,245.7415,24333.0
2020-03-09 11:50:00,256.59,257.96,253.84,254.15,31051.0,245.5979,246.9092,242.9657,243.2624,31051.0
2020-03-09 12:00:00,254.12,255.22,252.83,254.89,25438.0,243.2337,244.2866,241.999,243.9707,25438.0
2020-03-09 12:10:00,254.96,256.02,253.65,254.03,39048.0,244.0377,245.0523,242.7838,243.1476,39048.0
2020-03-09 12:20:00,254.0,254.41,252.86,253.09,31866.0,243.1188,243.5113,242.0277,242.2478,31866.0
2020-03-09 12:30:00,253.11,253.72,252.33,253.16,47710.0,242.267,242.8508,241.5204,242.3148,47710.0
2020-03-09 12:40:00,253.17,253.49,250.54,250.71,58754.0,242.3244,242.6307,239.8071,239.9698,58754.0
2020-03-09 12:50:00,250.96,251.48,250.01,250.38,48607.0,240.2091,240.7068,239.2998,239.6539,48607.0
2020-03-09 13:00:00,250.44,250.86,249.0,249.33,52451.0,239.7114,240.1134,238.333,238.6489,52451.0
2020-03-09 13:10:00,249.19,251.75,249.02,251.2,61935.0,238.5149,240.9652,238.3522,240.4388,61935.0
2020-03-09 13:20:00,251.12,251.88,250.62,250.91,39403.0,240.3622,241.0897,239.8836,240.1612,39403.0
2020-03-09 13:30:00,250.83,250.86,250.05,250.51,47170.0,240.0846,240.1134,239.3381,239.7784,47170.0
2020-03-09 13:40:00,250.43,250.92,249.81,250.19,177706.0,239.7018,240.1708,239.1083,239.4721,177706.0
2020-03-09 13:50:00,250.04,250.43,249.16,249.43,63563.0,239.3285,239.7018,238.4862,238.7446,63563.0
2020-03-09 14:00:00,249.54,249.66,247.6,248.43,128622.0,238.8499,238.9648,236.993,237.7875,128622.0
2020-03-09 14:10:00,248.41,249.58,247.94,249.09,108888.0,237.7683,238.8882,237.3185,238.4192,108888.0
2020-03-09 14:20:00,249.09,249.4,246.03,246.42,69773.0,238.4192,238.7159,235.4903,235.8636,69773.0
2020-03-09 14:30:00,246.23,246.32,243.39,244.28,79889.0,235.6817,235.7679,232.9634,233.8152,79889.0
2020-03-09 14:40:00,244.28,244.38,242.03,243.44,148570.0,233.8152,233.911,231.6616,233.0112,148570.0
2020-03-09 14:50:00,243.3,246.02,243.3,244.83,33556.0,232.8772,235.4807,232.8772,234.3417,33556.0
2020-03-09 15:00:00,244.74,245.73,243.33,243.68,62631.0,234.2555,235.2031,232.9059,233.2409,62631.0
2020-03-09 15:10:00,243.79,245.64,242.75,244.44,80531.0,233.3462,235.117,232.3508,233.9684,80531.0
2020-03-09 15:20:00,244.24,247.07,244.05,245.39,74230.0,233.777,236.4857,233.5951,234.8777,74230.0
2020-03-09 15:30:00,245.48,246.91,243.59,246.91,95877.0,234.9638,236.3326,233.1548,236.3326,95877.0
2020-03-09 15:40:00,246.97,247.32,244.4,245.16,133080.0,236.39,236.725,233.9301,234.6575,133080.0
2020-03-09 15:50:00,245.09,245.1,241.94,242.5,339283.0,234.5905,234.6001,231.5755,232.1115,339283.0
2020-03-10 09:30:00,252.51,253.45,250.87,251.82,107639.0,241.6927,242.5924,240.1229,241.0322,107639.0
2020-03-10 09:40:00,251.69,251.69,249.47,250.94,55786.0,240.9078,240.9078,238.7829,240.1899,55786.0
2020-03-10 09:50:00,250.92,251.85,250.01,250.27,67515.0,240.1708,241.061,239.2998,239.5486,67515.0
2020-03-10 10:00:00,250.75,252.22,250.48,251.99,74024.0,240.0081,241.4151,239.7496,241.195,74024.0
2020-03-10 10:10:00,251.79,252.27,250.88,251.73,47578.0,241.0035,241.463,240.1325,240.9461,47578.0
2020-03-10 10:20:00,251.89,252.67,251.69,252.3,61078.0,241.0992,241.8458,240.9078,241.4917,61078.0
2020-03-10 10:30:00,252.26,252.79,250.84,251.08,39627.0,241.4534,241.9607,240.0942,240.3239,39627.0
2020-03-10 10:40:00,250.9,251.21,250.02,250.22,32382.0,240.1517,240.4484,239.3093,239.5008,32382.0
2020-03-10 10:50:00,250.19,250.39,248.92,250.0,79942.0,239.4721,239.6635,238.2565,239.2902,79942.0
2020-03-10 11:00:00,250.0,250.41,248.27,249.86,59020.0,239.2902,239.6826,237.6343,239.1562,59020.0
2020-03-10 11:10:00,249.89,249.95,247.02,247.34,28333.0,239.1849,239.2423,236.4379,236.7442,28333.0
2020-03-10 11:20:00,247.23,247.27,245.67,246.52,115365.0,236.6389,236.6772,235.1457,235.9593,115365.0
2020-03-10 11:30:00,246.61,247.1,245.79,246.58,53880.0,236.0454,236.5144,235.2606,236.0167,53880.0
2020-03-10 11:40:00,246.56,249.69,245.97,249.2,23830.0,235.9976,238.9935,235.4328,238.5245,23830.0
2020-03-10 11:50:00,249.38,249.9,246.5,246.88,27052.0,238.6968,239.1945,235.9401,236.3039,27052.0
2020-03-10 12:00:00,247.0,249.42,247.0,249.4,30296.0,236.4187,238.7351,236.4187,238.7159,30296.0
2020-03-10 12:10:00,249.6,250.6,249.14,250.18,21158.0,238.9073,239.8645,238.467,239.4625,21158.0
2020-03-10 12:20:00,250.33,250.55,249.51,249.76,31138.0,239.6061,239.8166,238.8212,239.0605,31138.0
2020-03-10 12:30:00,249.57,249.74,247.63,248.38,31685.0,238.8786,239.0413,237.0217,237.7396,31685.0
2020-03-10 12:40:00,248.32,250.38,248.26,250.08,30428.0,237.6822,239.6539,237.6247,239.3668,30428.0
2020-03-10 12:50:00,250.08,250.64,249.73,250.06,24814.0,239.3668,239.9028,239.0318,239.3476,24814.0
2020-03-10 13:00:00,250.01,250.4,248.87,250.15,35084.0,239.2998,239.6731,238.2086,239.4338,35084.0
2020-03-10 13:10:00,250.46,251.07,249.95,250.51,31952.0,239.7305,240.3144,239.2423,239.7784,31952.0
2020-03-10 13:20:00,250.59,252.02,250.58,251.46,39802.0,239.8549,241.2237,239.8454,240.6877,39802.0
2020-03-10 13:30:00,251.42,251.83,250.58,250.93,38481.0,240.6494,241.0418,239.8454,240.1804,38481.0
2020-03-10 13:40:00,250.73,251.24,249.17,249.2,37727.0,239.9889,240.4771,238.4958,238.5245,37727.0
2020-03-10 13:50:00,249.4,250.32,248.71,249.53,59269.0,238.7159,239.5965,238.0555,238.8403,59269.0
2020-03-10 14:00:00,249.53,250.03,248.89,249.74,60136.0,238.8403,239.3189,238.2278,239.0413,60136.0
2020-03-10 14:10:00,249.78,250.8,249.72,250.28,24096.0,239.0796,240.0559,239.0222,239.5582,24096.0
2020-03-10 14:20:00,250.24,251.82,249.09,251.56,31763.0,239.5199,241.0322,238.4192,240.7834,31763.0
2020-03-10 14:30:00,251.38,252.99,251.17,252.34,27295.0,240.6111,242.1521,240.4101,241.53,27295.0
2020-03-10 14:40:00,252.17,254.91,252.1,254.87,28710.0,241.3672,243.9899,241.3002,243.9516,28710.0
2020-03-10 14:50:00,254.92,254.92,252.96,253.33,35358.0,243.9994,243.9994,242.1234,242.4776,35358.0
2020-03-10 15:00:00,253.49,254.6,252.85,253.58,33063.0,242.6307,243.6931,242.0181,242.7168,33063.0
2020-03-10 15:10:00,253.73,257.24,253.56,257.17,32751.0,242.8604,246.22,242.6977,246.153,32751.0
2020-03-10 15:20:00,257.0,257.26,255.02,255.02,40436.0,245.9903,246.2392,244.0952,244.0952,40436.0
2020-03-10 15:30:00,254.92,256.6,254.26,256.06,44102.0,243.9994,245.6075,243.3677,245.0906,44102.0
2020-03-10 15:40:00,256.07,256.33,254.81,256.22,62383.0,245.1002,245.349,243.8941,245.2437,62383.0
2020-03-10 15:50:00,256.19,259.43,256.08,259.16,195728.0,245.215,248.3162,245.1097,248.0578,195728.0
2020-03-11 09:30:00,250.91,254.46,250.79,253.68,80571.0,240.1612,243.5591,240.0464,242.8126,80571.0
2020-03-11 09:40:00,253.19,254.77,252.0,253.87,43315.0,242.3435,243.8559,241.2045,242.9944,43315.0
2020-03-11 09:50:00,253.57,254.42,252.87,253.3,36164.0,242.7073,243.5209,242.0373,242.4488,36164.0
2020-03-11 10:00:00,253.12,253.83,252.6,252.96,34054.0,242.2765,242.9561,241.7788,242.1234,34054.0
2020-03-11 10:10:00,252.82,253.3,251.56,252.07,43491.0,241.9894,242.4488,240.7834,241.2715,43491.0
2020-03-11 10:20:00,251.84,252.78,251.33,251.94,58438.0,241.0514,241.9511,240.5632,241.1471,58438.0
2020-03-11 10:30:00,251.94,253.58,251.06,251.54,51627.0,241.1471,242.7168,240.3048,240.7642,51627.0
2020-03-11 10:40:00,251.21,251.41,249.5,249.5,25697.0,240.4484,240.6398,238.8116,238.8116,25697.0
2020-03-11 10:50:00,249.61,250.2,249.0,249.91,28424.0,238.9169,239.4816,238.333,239.2041,28424.0
2020-03-11 11:00:00,250.07,251.5,249.49,251.5,44272.0,239.3572,240.7259,238.8021,240.7259,44272.0
2020-03-11 11:10:00,251.27,251.27,248.66,249.02,46509.0,240.5058,240.5058,238.0076,238.3522,46509.0
2020-03-11 11:20:00,249.05,249.26,246.8,247.67,40833.0,238.3809,238.5819,236.2273,237.06,40833.0
2020-03-11 11:30:00,247.72,249.87,247.5,249.6,31701.0,237.1079,239.1658,236.8973,238.9073,31701.0
2020-03-11 11:40:00,249.73,249.73,247.99,248.91,33465.0,239.0318,239.0318,237.3663,238.2469,33465.0
2020-03-11 11:50:00,249.08,249.59,248.11,248.88,21754.0,238.4096,238.8978,237.4812,238.2182,21754.0
2020-03-11 12:00:00,248.99,250.72,248.64,250.37,39143.0,238.3235,239.9794,237.9885,239.6444,39143.0
2020-03-11 12:10:00,250.39,251.09,250.03,250.9,17292.0,239.6635,240.3335,239.3189,240.1517,17292.0
2020-03-11 12:20:00,250.86,251.12,248.05,248.05,27138.0,240.1134,240.3622,237.4237,237.4237,27138.0
2020-03-11 12:30:00,248.0,248.31,247.14,247.16,33177.0,237.3759,237.6726,236.5527,236.5719,33177.0
2020-03-11 12:40:00,247.14,247.59,245.75,246.34,48667.0,236.5527,236.9834,235.2223,235.787,48667.0
2020-03-11 12:50:00,246.21,247.64,246.18,247.63,27423.0,235.6626,237.0313,235.6339,237.0217,27423.0
2020-03-11 13:00:00,247.5,247.5,244.75,245.13,33297.0,236.8973,236.8973,234.2651,234.6288,33297.0
2020-03-11 13:10:00,244.91,245.5,244.76,245.17,34371.0,234.4183,234.983,234.2747,234.6671,34371.0
2020-03-11 13:20:00,245.42,246.25,244.48,245.89,37675.0,234.9064,235.7009,234.0067,235.3563,37675.0
2020-03-11 13:30:00,245.92,246.45,244.91,244.91,34118.0,235.385,235.8923,234.4183,234.4183,34118.0
2020-03-11 13:40:00,244.91,246.52,243.91,246.29,49325.0,234.4183,235.9593,233.4611,235.7391,49325.0
2020-03-11 13:50:00,246.04,246.71,245.52,245.99,24134.0,235.4998,236.1411,235.0021,235.452,24134.0
2020-03-11 14:00:00,246.37,246.43,243.81,244.1,41992.0,235.8157,235.8731,233.3654,233.643,41992.0
2020-03-11 14:10:00,244.15,244.24,242.95,243.16,43757.0,233.6908,233.777,232.5422,232.7432,43757.0
2020-03-11 14:20:00,243.06,243.22,242.27,242.49,39947.0,232.6475,232.8007,231.8914,232.1019,39947.0
2020-03-11 14:30:00,242.5,243.61,241.89,242.78,35804.0,232.1115,233.1739,231.5276,232.3795,35804.0
2020-03-11 14:40:00,242.98,243.99,242.35,242.7,38524.0,232.5709,233.5377,231.9679,232.3029,38524.0
2020-03-11 14:50:00,242.72,243.19,241.61,241.64,40206.0,232.3221,232.7719,231.2596,231.2883,40206.0
2020-03-11 15:00:00,241.66,241.97,238.58,239.16,64009.0,231.3075,231.6042,228.3594,228.9146,64009.0
2020-03-11 15:10:00,239.32,240.1,238.03,238.61,73030.0,229.0677,229.8143,227.833,228.3881,73030.0
2020-03-11 15:20:00,238.66,240.5,237.23,240.36,82384.0,228.436,230.1972,227.0673,230.0632,82384.0
2020-03-11 15:30:00,240.3,245.1,240.14,244.8,218751.0,230.0057,234.6001,229.8526,234.313,218751.0
2020-03-11 15:40:00,243.95,244.81,241.44,242.52,134597.0,233.4994,234.3225,231.0969,232.1306,134597.0
2020-03-11 15:50:00,242.53,242.57,239.92,240.19,303566.0,232.1402,232.1785,229.642,229.9005,303566.0
2020-03-12 09:30:00,224.23,224.23,219.58,220.77,62220.0,214.6242,214.6242,210.1734,211.3124,62220.0
2020-03-12 09:40:00,220.77,220.77,220.77,220.77,0.0,211.3124,211.3124,211.3124,211.3124,0.0
2020-03-12 09:50:00,218.83,219.34,213.67,218.58,134286.0,209.4555,209.9437,204.5166,209.2162,134286.0
2020-03-12 10:00:00,218.38,219.38,215.73,217.58,110286.0,209.0248,209.9819,206.4883,208.2591,110286.0
2020-03-12 10:10:00,217.5,218.76,216.65,217.84,84758.0,208.1825,209.3885,207.3689,208.5079,84758.0
2020-03-12 10:20:00,218.0,218.61,216.99,217.96,109238.0,208.6611,209.2449,207.6943,208.6228,109238.0
2020-03-12 10:30:00,217.85,218.91,217.07,218.23,82028.0,208.5175,209.5321,207.7709,208.8812,82028.0
2020-03-12 10:40:00,218.23,220.13,217.88,219.43,50212.0,208.8812,210.6998,208.5462,210.0298,50212.0
2020-03-12 10:50:00,219.15,220.44,218.61,219.64,48445.0,209.7618,210.9965,209.2449,210.2308,48445.0
2020-03-12 11:00:00,219.5,219.87,218.02,218.45,66663.0,210.0968,210.4509,208.6802,209.0918,66663.0
2020-03-12 11:10:00,218.31,219.02,217.5,218.19,113068.0,208.9578,209.6374,208.1825,208.8429,113068.0
2020-03-12 11:20:00,218.04,219.17,217.1,218.44,64221.0,208.6993,209.7809,207.7996,209.0822,64221.0
2020-03-12 11:30:00,218.5,218.75,217.45,217.87,88731.0,209.1396,209.3789,208.1346,208.5366,88731.0
2020-03-12 11:40:00,218.16,218.88,217.79,218.31,84126.0,208.8142,209.5034,208.4601,208.9578,84126.0
2020-03-12 11:50:00,218.44,220.12,218.27,219.07,73658.0,209.0822,210.6902,208.9195,209.6852,73658.0
2020-03-12 12:00:00,218.96,219.22,217.65,218.26,45104.0,209.5799,209.8288,208.3261,208.9099,45104.0
2020-03-12 12:10:00,218.35,218.35,216.44,217.63,30207.0,208.9961,208.9961,207.1679,208.3069,30207.0
2020-03-12 12:20:00,217.89,220.37,217.64,219.7,28548.0,208.5558,210.9295,208.3165,210.2882,28548.0
2020-03-12 12:30:00,219.64,219.64,217.23,218.56,27359.0,210.2308,210.2308,207.924,209.1971,27359.0
2020-03-12 12:40:00,218.13,218.54,216.72,218.12,24378.0,208.7855,209.1779,207.4359,208.7759,24378.0
2020-03-12 12:50:00,217.96,225.9,217.91,225.15,76157.0,208.6228,216.2226,208.5749,215.5048,76157.0
2020-03-12 13:00:00,224.84,231.39,223.54,230.01,81382.0,215.208,221.4774,213.9637,220.1566,81382.0
2020-03-12 13:10:00,230.1,230.1,225.69,226.69,78589.0,220.2427,220.2427,216.0216,216.9788,78589.0
2020-03-12 13:20:00,226.41,229.5,226.1,228.06,67239.0,216.7108,219.6684,216.4141,218.2901,67239.0
2020-03-12 13:30:00,228.22,229.28,225.78,226.17,97157.0,218.4432,219.4578,216.1078,216.4811,97157.0
2020-03-12 13:40:00,225.78,227.82,224.95,227.44,64557.0,216.1078,218.0604,215.3133,217.6967,64557.0
2020-03-12 13:50:00,227.18,227.65,225.0,226.17,45177.0,217.4478,217.8977,215.3612,216.4811,45177.0
2020-03-12 14:00:00,226.15,227.06,225.0,226.62,41039.0,216.4619,217.3329,215.3612,216.9118,41039.0
2020-03-12 14:10:00,226.62,227.66,225.48,225.93,56543.0,216.9118,217.9072,215.8206,216.2513,56543.0
2020-03-12 14:20:00,225.95,226.25,224.07,225.12,53688.0,216.2705,216.5576,214.471,215.476,53688.0
2020-03-12 14:30:00,225.05,226.02,224.54,225.46,48732.0,215.409,216.3375,214.9209,215.8015,48732.0
2020-03-12 14:40:00,225.64,227.59,225.32,227.07,64985.0,215.9738,217.8402,215.6675,217.3425,64985.0
2020-03-12 14:50:00,227.15,228.43,224.21,224.48,106651.0,217.4191,218.6442,214.605,214.8635,106651.0
2020-03-12 15:00:00,224.48,225.53,223.6,225.16,112542.0,214.8635,215.8685,214.0212,215.5143,112542.0
2020-03-12 15:10:00,225.07,226.93,222.31,222.31,72484.0,215.4282,217.2085,212.7864,212.7864,72484.0
2020-03-12 15:20:00,222.32,222.61,219.07,221.01,195099.0,212.796,213.0736,209.6852,211.5421,195099.0
2020-03-12 15:30:00,220.86,222.46,220.86,222.31,112348.0,211.3985,212.93,211.3985,212.7864,112348.0
2020-03-12 15:40:00,222.29,224.07,221.38,223.53,165884.0,212.7673,214.471,211.8963,213.9542,165884.0
2020-03-12 15:50:00,223.49,225.5,220.46,221.41,402936.0,213.9159,215.8398,211.0157,211.925,402936.0
2020-03-13 09:30:00,237.73,238.94,232.3,232.3,104262.0,227.5458,228.704,222.3485,222.3485,104262.0
2020-03-13 09:40:00,232.3,232.32,229.74,231.14,82478.0,222.3485,222.3676,219.8981,221.2382,82478.0
2020-03-13 09:50:00,231.05,231.05,227.68,230.7,43410.0,221.152,221.152,217.9264,220.817,43410.0
2020-03-13 10:00:00,230.7,231.75,229.5,230.91,58584.0,220.817,221.822,219.6684,221.018,58584.0
2020-03-13 10:10:00,231.08,231.96,230.22,231.92,64747.0,221.1807,222.023,220.3576,221.9847,64747.0
2020-03-13 10:20:00,231.93,232.99,231.1,231.79,47009.0,221.9943,223.0089,221.1999,221.8603,47009.0
2020-03-13 10:30:00,231.72,231.77,230.0,231.18,49034.0,221.7933,221.8412,220.147,221.2764,49034.0
2020-03-13 10:40:00,231.18,231.26,228.87,229.08,32830.0,221.2764,221.353,219.0654,219.2664,32830.0
2020-03-13 10:50:00,229.05,229.78,225.98,226.13,33701.0,219.2377,219.9364,216.2992,216.4428,33701.0
2020-03-13 11:00:00,225.91,228.87,225.9,228.72,56010.0,216.2322,219.0654,216.2226,218.9218,56010.0
2020-03-13 11:10:00,228.82,230.27,227.85,228.51,46635.0,219.0175,220.4054,218.0891,218.7208,46635.0
2020-03-13 11:20:00,229.0,229.62,227.6,227.65,33155.0,219.1898,219.7833,217.8498,217.8977,33155.0
2020-03-13 11:30:00,227.67,228.89,225.68,227.12,39431.0,217.9168,219.0845,216.0121,217.3904,39431.0
2020-03-13 11:40:00,227.04,228.51,226.66,226.69,54069.0,217.3138,218.7208,216.9501,216.9788,54069.0
2020-03-13 11:50:00,226.46,230.71,225.79,230.51,48266.0,216.7586,220.8266,216.1173,220.6351,48266.0
2020-03-13 12:00:00,230.58,230.65,228.1,228.95,47666.0,220.7021,220.7691,218.3284,219.142,47666.0
2020-03-13 12:10:00,228.9,229.95,228.03,228.23,44803.0,219.0941,220.0991,218.2614,218.4528,44803.0
2020-03-13 12:20:00,228.47,228.99,227.61,228.3,50328.0,218.6825,219.1803,217.8594,218.5198,50328.0
2020-03-13 12:30:00,228.18,231.4,228.18,231.2,35892.0,218.405,221.487,218.405,221.2956,35892.0
2020-03-13 12:40:00,231.08,233.15,230.88,233.0,50011.0,221.1807,223.162,220.9893,223.0185,50011.0
2020-03-13 12:50:00,233.26,234.95,232.03,232.23,33045.0,223.2673,224.8849,222.09,222.2815,33045.0
2020-03-13 13:00:00,232.23,233.08,231.88,231.98,31407.0,222.2815,223.095,221.9465,222.0422,31407.0
2020-03-13 13:10:00,232.16,232.95,231.32,232.76,43793.0,222.2145,222.9706,221.4104,222.7888,43793.0
2020-03-13 13:20:00,232.95,235.34,232.95,235.02,48771.0,222.9706,225.2582,222.9706,224.9519,48771.0
2020-03-13 13:30:00,235.0,235.31,232.99,233.69,28181.0,224.9328,225.2295,223.0089,223.6789,28181.0
2020-03-13 13:40:00,233.82,235.96,233.82,235.77,24189.0,223.8033,225.8517,223.8033,225.6698,24189.0
2020-03-13 13:50:00,235.78,237.03,235.64,236.16,55350.0,225.6794,226.8758,225.5454,226.0431,55350.0
2020-03-13 14:00:00,236.01,236.03,233.34,234.18,56673.0,225.8995,225.9187,223.3439,224.1479,56673.0
2020-03-13 14:10:00,234.13,235.4,233.82,234.08,38922.0,224.1001,225.3157,223.8033,224.0522,38922.0
2020-03-13 14:20:00,234.19,235.85,233.91,235.02,35549.0,224.1575,225.7464,223.8895,224.9519,35549.0
2020-03-13 14:30:00,235.04,235.31,232.4,232.59,49527.0,224.9711,225.2295,222.4442,222.626,49527.0
2020-03-13 14:40:00,232.63,235.38,231.48,233.38,48655.0,222.6643,225.2965,221.5636,223.3822,48655.0
2020-03-13 14:50:00,233.36,234.91,233.01,234.36,34120.0,223.363,224.8466,223.028,224.3202,34120.0
2020-03-13 15:00:00,234.25,236.68,233.58,234.25,48249.0,224.2149,226.5408,223.5736,224.2149,48249.0
2020-03-13 15:10:00,234.32,234.84,232.05,234.01,56223.0,224.2819,224.7796,222.1092,223.9852,56223.0
2020-03-13 15:20:00,233.96,236.49,233.41,236.35,54528.0,223.9373,226.359,223.4109,226.225,54528.0
2020-03-13 15:30:00,236.09,237.16,231.72,236.16,74809.0,225.9761,227.0003,221.7933,226.0431,74809.0
2020-03-13 15:40:00,236.05,241.05,235.75,239.85,125766.0,225.9378,230.7236,225.6507,229.575,125766.0
2020-03-13 15:50:00,239.86,249.92,239.74,248.47,336873.0,229.5846,239.2136,229.4697,237.8257,336873.0
2020-03-16 09:30:00,213.92,213.92,213.92,213.92,600.0,204.7558,204.7558,204.7558,204.7558,600.0
2020-03-16 09:40:00,222.61,223.09,211.48,211.65,44708.0,213.0736,213.533,202.4204,202.5831,44708.0
2020-03-16 09:50:00,211.17,221.73,209.69,217.71,106459.0,202.1237,212.2313,200.7071,208.3835,106459.0
2020-03-16 10:00:00,217.46,221.41,216.3,221.25,66817.0,208.1442,211.925,207.0339,211.7718,66817.0
2020-03-16 10:10:00,221.34,222.22,218.55,219.12,46611.0,211.858,212.7003,209.1875,209.7331,46611.0
2020-03-16 10:20:00,218.7,222.73,218.61,222.04,55950.0,209.3311,213.1884,209.2449,212.528,55950.0
2020-03-16 10:30:00,222.81,227.92,222.55,227.92,79030.0,213.265,218.1561,213.0161,218.1561,79030.0
2020-03-16 10:40:00,228.22,229.19,225.88,226.5,35309.0,218.4432,219.3717,216.2035,216.7969,35309.0
2020-03-16 10:50:00,226.56,229.56,226.04,229.02,66083.0,216.8544,219.7258,216.3566,219.209,66083.0
2020-03-16 11:00:00,229.0,231.09,228.35,229.51,48084.0,219.1898,221.1903,218.5677,219.678,48084.0
2020-03-16 11:10:00,229.24,231.68,228.58,229.66,44079.0,219.4195,221.755,218.7878,219.8216,44079.0
2020-03-16 11:20:00,229.6,232.32,227.01,229.45,44055.0,219.7641,222.3676,217.2851,219.6206,44055.0
2020-03-16 11:30:00,229.82,230.59,225.39,229.95,48508.0,219.9747,220.7117,215.7345,220.0991,48508.0
2020-03-16 11:40:00,229.96,230.22,227.31,227.7,44905.0,220.1087,220.3576,217.5722,217.9455,44905.0
2020-03-16 11:50:00,228.27,229.1,226.69,229.09,40246.0,218.4911,219.2855,216.9788,219.276,40246.0
2020-03-16 12:00:00,229.1,230.71,227.62,229.67,43625.0,219.2855,220.8266,217.8689,219.8311,43625.0
2020-03-16 12:10:00,229.59,230.19,227.02,227.66,50444.0,219.7546,220.3288,217.2946,217.9072,50444.0
2020-03-16 12:20:00,227.93,229.83,226.93,229.64,31246.0,218.1657,219.9843,217.2085,219.8024,31246.0
2020-03-16 12:30:00,230.1,231.77,229.11,229.84,34544.0,220.2427,221.8412,219.2951,219.9938,34544.0
2020-03-16 12:40:00,230.25,230.73,229.16,229.6,42629.0,220.3863,220.8457,219.343,219.7641,42629.0
2020-03-16 12:50:00,229.71,229.71,227.64,228.65,28776.0,219.8694,219.8694,217.8881,218.8548,28776.0
2020-03-16 13:00:00,228.71,230.51,228.0,229.04,47717.0,218.9123,220.6351,218.2327,219.2281,47717.0
2020-03-16 13:10:00,229.34,231.61,229.28,230.54,30169.0,219.5153,221.688,219.4578,220.6639,30169.0
2020-03-16 13:20:00,230.48,230.48,227.87,229.18,21447.0,220.6064,220.6064,218.1082,219.3621,21447.0
2020-03-16 13:30:00,229.17,229.17,223.75,224.82,65696.0,219.3525,219.3525,214.1647,215.1889,65696.0
2020-03-16 13:40:00,224.82,225.22,223.99,224.21,48561.0,215.1889,215.5718,214.3945,214.605,48561.0
2020-03-16 13:50:00,223.91,224.27,222.54,223.7,53530.0,214.3179,214.6625,213.0066,214.1169,53530.0
2020-03-16 14:00:00,223.7,223.74,221.47,222.99,40629.0,214.1169,214.1552,211.9824,213.4373,40629.0
2020-03-16 14:10:00,223.17,224.44,222.52,223.02,36950.0,213.6096,214.8252,212.9874,213.466,36950.0
2020-03-16 14:20:00,222.99,224.92,222.5,224.42,46000.0,213.4373,215.2846,212.9683,214.806,46000.0
2020-03-16 14:30:00,224.77,226.76,223.9,224.45,70435.0,215.141,217.0458,214.3083,214.8347,70435.0
2020-03-16 14:40:00,224.65,225.07,223.86,224.49,39650.0,215.0262,215.4282,214.27,214.873,39650.0
2020-03-16 14:50:00,224.74,227.04,224.09,226.48,36100.0,215.1123,217.3138,214.4902,216.7778,36100.0
2020-03-16 15:00:00,226.37,227.49,224.8,225.91,33900.0,216.6725,217.7445,215.1698,216.2322,33900.0
2020-03-16 15:10:00,225.92,226.73,225.06,225.45,20907.0,216.2418,217.0171,215.4186,215.7919,20907.0
2020-03-16 15:20:00,225.36,226.22,224.22,225.26,47704.0,215.7058,216.5289,214.6146,215.61,47704.0
2020-03-16 15:30:00,225.07,225.1,222.62,223.28,81262.0,215.4282,215.4569,213.0831,213.7149,81262.0
2020-03-16 15:40:00,223.6,227.46,223.28,225.36,90685.0,214.0212,217.7158,213.7149,215.7058,90685.0
2020-03-16 15:50:00,225.07,225.07,221.7,222.16,314528.0,215.4282,215.4282,212.2026,212.6428,314528.0
2020-03-17 09:30:00,228.62,231.29,220.33,222.92,79687.0,218.8261,221.3817,210.8912,213.3703,79687.0
2020-03-17 09:40:00,222.91,226.08,220.15,224.98,39018.0,213.3607,216.3949,210.719,215.342,39018.0
2020-03-17 09:50:00,224.62,224.67,220.57,220.91,28297.0,214.9975,215.0453,211.121,211.4464,28297.0
2020-03-17 10:00:00,220.85,224.32,220.22,222.49,88269.0,211.389,214.7103,210.786,212.9587,88269.0
2020-03-17 10:10:00,222.6,224.64,222.17,224.14,31623.0,213.064,215.0166,212.6524,214.538,31623.0
2020-03-17 10:20:00,223.95,226.23,223.65,226.22,32004.0,214.3562,216.5385,214.069,216.5289,32004.0
2020-03-17 10:30:00,226.27,227.5,223.08,223.8,48554.0,216.5768,217.7541,213.5234,214.2126,48554.0
2020-03-17 10:40:00,223.11,227.02,223.11,226.08,34007.0,213.5522,217.2946,213.5522,216.3949,34007.0
2020-03-17 10:50:00,225.91,227.74,224.99,227.41,34174.0,216.2322,217.9838,215.3516,217.6679,34174.0
2020-03-17 11:00:00,227.42,229.94,226.52,229.51,54566.0,217.6775,220.0896,216.8161,219.678,54566.0
2020-03-17 11:10:00,229.51,229.95,227.74,228.24,46500.0,219.678,220.0991,217.9838,218.4624,46500.0
2020-03-17 11:20:00,228.72,229.25,227.13,228.33,62014.0,218.9218,219.4291,217.3999,218.5485,62014.0
2020-03-17 11:30:00,228.13,228.72,225.27,225.75,23181.0,218.3571,218.9218,215.6196,216.0791,23181.0
2020-03-17 11:40:00,225.96,228.76,225.78,228.32,31586.0,216.2801,218.9601,216.1078,218.539,31586.0
2020-03-17 11:50:00,228.34,229.29,227.75,228.79,54982.0,218.5581,219.4674,217.9934,218.9888,54982.0
2020-03-17 12:00:00,228.86,229.73,227.41,229.73,67438.0,219.0558,219.8886,217.6679,219.8886,67438.0
2020-03-17 12:10:00,229.75,231.28,227.9,228.43,49106.0,219.9077,221.3722,218.137,218.6442,49106.0
2020-03-17 12:20:00,228.15,228.95,226.02,227.03,45659.0,218.3762,219.142,216.3375,217.3042,45659.0
2020-03-17 12:30:00,226.8,227.23,225.71,226.09,35136.0,217.0841,217.4957,216.0408,216.4045,35136.0
2020-03-17 12:40:00,226.1,226.3,224.39,224.39,33105.0,216.4141,216.6055,214.7773,214.7773,33105.0
2020-03-17 12:50:00,224.38,224.88,223.49,224.76,35009.0,214.7677,215.2463,213.9159,215.1315,35009.0
2020-03-17 13:00:00,225.06,225.76,224.26,224.44,44320.0,215.4186,216.0886,214.6529,214.8252,44320.0
2020-03-17 13:10:00,224.66,225.68,222.42,225.55,37407.0,215.0358,216.0121,212.8917,215.8876,37407.0
2020-03-17 13:20:00,225.43,225.43,223.76,224.99,26373.0,215.7728,215.7728,214.1743,215.3516,26373.0
2020-03-17 13:30:00,225.01,225.94,224.34,225.58,49222.0,215.3708,216.2609,214.7295,215.9163,49222.0
2020-03-17 13:40:00,225.61,226.51,225.35,226.01,62267.0,215.9451,216.8065,215.6962,216.3279,62267.0
2020-03-17 13:50:00,225.88,227.58,225.67,226.57,60754.0,216.2035,217.8307,216.0025,216.8639,60754.0
2020-03-17 14:00:00,226.55,227.97,224.55,227.97,78573.0,216.8448,218.204,214.9305,218.204,78573.0
2020-03-17 14:10:00,227.9,229.59,227.9,229.09,83032.0,218.137,219.7546,218.137,219.276,83032.0
2020-03-17 14:20:00,229.12,229.32,226.52,228.99,29473.0,219.3047,219.4961,216.8161,219.1803,29473.0
2020-03-17 14:30:00,229.0,229.81,228.43,228.76,76136.0,219.1898,219.9651,218.6442,218.9601,76136.0
2020-03-17 14:40:00,229.03,229.21,225.38,225.87,22877.0,219.2185,219.3908,215.7249,216.1939,22877.0
2020-03-17 14:50:00,226.08,227.48,223.56,226.92,50898.0,216.3949,217.7349,213.9829,217.1989,50898.0
2020-03-17 15:00:00,226.83,227.67,223.17,226.52,61100.0,217.1128,217.9168,213.6096,216.8161,61100.0
2020-03-17 15:10:00,226.13,227.76,224.0,224.95,43815.0,216.4428,218.0029,214.404,215.3133,43815.0
2020-03-17 15:20:00,224.44,225.0,223.36,224.2,57449.0,214.8252,215.3612,213.7914,214.5955,57449.0
2020-03-17 15:30:00,224.27,228.01,224.16,227.62,73607.0,214.6625,218.2422,214.5572,217.8689,73607.0
2020-03-17 15:40:00,227.67,228.4,226.79,227.64,106546.0,217.9168,218.6155,217.0745,217.8881,106546.0
2020-03-17 15:50:00,227.81,230.27,226.22,227.66,295566.0,218.0508,220.4054,216.5289,217.9072,295566.0
2020-03-18 09:30:00,212.9,218.52,212.83,213.84,72563.0,203.7795,209.1588,203.7125,204.6793,72563.0
2020-03-18 09:40:00,213.5,216.34,213.12,214.34,118389.0,204.3538,207.0722,203.9901,205.1579,118389.0
2020-03-18 09:50:00,213.73,217.21,213.73,214.22,53548.0,204.574,207.9049,204.574,205.043,53548.0
2020-03-18 10:00:00,214.14,216.3,213.06,215.19,52314.0,204.9664,207.0339,203.9327,205.9714,52314.0
2020-03-18 10:10:00,214.82,216.21,214.59,214.87,64826.0,205.6173,206.9477,205.3971,205.6651,64826.0
2020-03-18 10:20:00,215.0,216.56,214.66,216.16,83778.0,205.7896,207.2827,205.4641,206.8999,83778.0
2020-03-18 10:30:00,215.99,216.73,214.4,215.18,39790.0,206.7372,207.4455,205.2153,205.9619,39790.0
2020-03-18 10:40:00,214.73,216.04,211.93,212.56,100900.0,205.5311,206.785,202.8511,203.4541,100900.0
2020-03-18 10:50:00,212.57,212.67,208.74,210.05,86479.0,203.4637,203.5594,199.7977,201.0516,86479.0
2020-03-18 11:00:00,209.72,210.89,205.42,205.63,56038.0,200.7358,201.8556,196.62,196.821,56038.0
2020-03-18 11:10:00,205.44,208.02,205.0,208.02,50099.0,196.6391,199.1086,196.218,199.1086,50099.0
2020-03-18 11:20:00,208.48,209.16,206.84,207.98,44360.0,199.5489,200.1998,197.9791,199.0703,44360.0
2020-03-18 11:30:00,207.98,209.26,206.86,207.5,51500.0,199.0703,200.2955,197.9983,198.6109,51500.0
2020-03-18 11:40:00,207.5,210.41,207.05,209.09,75757.0,198.6109,201.3962,198.1801,200.1328,75757.0
2020-03-18 11:50:00,209.09,214.09,208.84,212.08,68559.0,200.1328,204.9186,199.8935,202.9947,68559.0
2020-03-18 12:00:00,212.88,212.88,208.16,208.2,27044.0,203.7604,203.7604,199.2426,199.2809,27044.0
2020-03-18 12:10:00,208.69,210.35,205.14,206.34,51545.0,199.7499,201.3388,196.352,197.5006,51545.0
2020-03-18 12:20:00,206.36,208.17,205.44,208.03,42643.0,197.5197,199.2522,196.6391,199.1182,42643.0
2020-03-18 12:30:00,208.38,208.49,205.71,206.51,30332.0,199.4532,199.5585,196.8976,197.6633,30332.0
2020-03-18 12:40:00,206.78,206.94,204.8,206.0,22340.0,197.9217,198.0749,196.0265,197.1751,22340.0
2020-03-18 12:50:00,205.8,206.21,205.37,205.5,12180.0,196.9837,197.3761,196.5721,196.6965,12180.0
2020-03-18 13:00:00,205.5,205.5,205.5,205.5,0.0,196.6965,196.6965,196.6965,196.6965,0.0
2020-03-18 13:10:00,205.25,207.46,202.35,202.39,67070.0,196.4573,198.5726,193.6815,193.7198,67070.0
2020-03-18 13:20:00,202.08,202.08,190.71,190.71,90470.0,193.4231,193.4231,182.5401,182.5401,90470.0
2020-03-18 13:30:00,191.12,191.95,187.41,191.33,111283.0,182.9326,183.727,179.3815,183.1336,111283.0
2020-03-18 13:40:00,191.14,194.09,190.33,193.04,100333.0,182.9517,185.7753,182.1764,184.7703,100333.0
2020-03-18 13:50:00,193.04,193.3,191.2,192.13,77659.0,184.7703,185.0192,183.0091,183.8993,77659.0
2020-03-18 14:00:00,192.36,194.41,192.13,192.87,59612.0,184.1195,186.0816,183.8993,184.6076,59612.0
2020-03-18 14:10:00,192.63,193.32,187.24,187.62,128462.0,184.3779,185.0383,179.2188,179.5825,128462.0
2020-03-18 14:20:00,187.24,189.25,187.03,188.02,82499.0,179.2188,181.1427,179.0178,179.9654,82499.0
2020-03-18 14:30:00,187.96,191.98,187.95,191.45,57296.0,179.9079,183.7557,179.8984,183.2484,57296.0
2020-03-18 14:40:00,191.46,191.46,188.38,188.39,39757.0,183.258,183.258,180.31,180.3195,39757.0
2020-03-18 14:50:00,188.34,190.0,187.2,187.97,94786.0,180.2717,181.8606,179.1805,179.9175,94786.0
2020-03-18 15:00:00,188.08,189.03,186.58,187.4,96464.0,180.0228,180.9321,178.5871,179.3719,96464.0
2020-03-18 15:10:00,187.59,190.47,187.58,188.67,79964.0,179.5538,182.3104,179.5442,180.5875,79964.0
2020-03-18 15:20:00,188.85,188.85,186.99,187.69,91783.0,180.7598,180.7598,178.9795,179.6495,91783.0
2020-03-18 15:30:00,187.53,188.35,186.05,187.58,82316.0,179.4964,180.2812,178.0798,179.5442,82316.0
2020-03-18 15:40:00,187.5,194.64,187.03,194.58,138160.0,179.4677,186.3018,179.0178,186.2444,138160.0
2020-03-18 15:50:00,194.17,194.57,187.1,192.64,490053.0,185.8519,186.2348,179.0848,184.3875,490053.0
2020-03-19 09:30:00,192.79,192.79,187.87,188.2,122289.0,184.531,184.531,179.8218,180.1377,122289.0
2020-03-19 09:40:00,188.2,188.29,186.74,187.78,67744.0,180.1377,180.2238,178.7402,179.7357,67744.0
2020-03-19 09:50:00,187.78,190.97,187.77,189.81,79380.0,179.7357,182.789,179.7261,181.6787,79380.0
2020-03-19 10:00:00,190.07,190.54,187.71,190.32,71452.0,181.9276,182.3774,179.6687,182.1668,71452.0
2020-03-19 10:10:00,190.24,192.19,189.68,192.19,91075.0,182.0903,183.9567,181.5543,183.9567,91075.0
2020-03-19 10:20:00,191.95,194.19,190.16,190.46,56906.0,183.727,185.8711,182.0137,182.3009,56906.0
2020-03-19 10:30:00,190.57,193.69,188.82,189.62,38507.0,182.4061,185.3925,180.7311,181.4968,38507.0
2020-03-19 10:40:00,189.62,191.14,188.47,188.99,36145.0,181.4968,182.9517,180.3961,180.8938,36145.0
2020-03-19 10:50:00,188.99,191.19,187.06,190.14,83168.0,180.8938,182.9996,179.0465,181.9946,83168.0
2020-03-19 11:00:00,190.0,190.87,188.43,188.93,19968.0,181.8606,182.6933,180.3578,180.8364,19968.0
2020-03-19 11:10:00,188.83,192.48,188.54,191.5,45947.0,180.7407,184.2343,180.4631,183.2963,45947.0
2020-03-19 11:20:00,191.53,193.98,191.12,193.05,67190.0,183.325,185.6701,182.9326,184.7799,67190.0
2020-03-19 11:30:00,193.05,196.4,192.6,194.47,51525.0,184.7799,187.9864,184.3492,186.1391,51525.0
2020-03-19 11:40:00,194.14,194.98,193.39,193.9,37500.0,185.8232,186.6272,185.1053,185.5935,37500.0
2020-03-19 11:50:00,194.18,199.55,194.18,199.16,58303.0,185.8615,191.0014,185.8615,190.6281,58303.0
2020-03-19 12:00:00,199.51,202.91,199.16,201.08,57142.0,190.9632,194.2175,190.6281,192.4659,57142.0
2020-03-19 12:10:00,201.23,202.98,199.38,201.59,37002.0,192.6095,194.2845,190.8387,192.9541,37002.0
2020-03-19 12:20:00,202.15,203.19,200.55,201.92,71466.0,193.4901,194.4855,191.9586,193.2699,71466.0
2020-03-19 12:30:00,201.76,203.3,200.99,202.12,40244.0,193.1168,194.5908,192.3798,193.4613,40244.0
2020-03-19 12:40:00,202.12,205.08,201.76,205.08,56573.0,193.4613,196.2945,193.1168,196.2945,56573.0
2020-03-19 12:50:00,204.3,206.84,204.08,205.29,46227.0,195.548,197.9791,195.3374,196.4955,46227.0
2020-03-19 13:00:00,205.9,206.41,203.57,203.57,17246.0,197.0794,197.5676,194.8492,194.8492,17246.0
2020-03-19 13:10:00,203.75,206.08,203.27,205.65,33142.0,195.0215,197.2517,194.5621,196.8401,33142.0
2020-03-19 13:20:00,205.65,208.23,205.01,206.04,57563.0,196.8401,199.3096,196.2275,197.2134,57563.0
2020-03-19 13:30:00,205.35,206.04,204.33,205.45,22275.0,196.553,197.2134,195.5767,196.6487,22275.0
2020-03-19 13:40:00,205.35,205.87,204.33,205.87,19125.0,196.553,197.0507,195.5767,197.0507,19125.0
2020-03-19 13:50:00,205.87,209.49,205.87,207.26,30500.0,197.0507,200.5156,197.0507,198.3812,30500.0
2020-03-19 14:00:00,206.89,208.29,206.33,207.73,41829.0,198.027,199.367,197.491,198.831,41829.0
2020-03-19 14:10:00,207.61,208.97,207.26,208.53,49021.0,198.7162,200.0179,198.3812,199.5967,49021.0
2020-03-19 14:20:00,208.48,211.92,208.25,211.31,37367.0,199.5489,202.8415,199.3287,202.2577,37367.0
2020-03-19 14:30:00,211.37,211.76,208.87,209.82,43556.0,202.3151,202.6884,199.9222,200.8315,43556.0
2020-03-19 14:40:00,209.83,210.75,208.82,209.06,41869.0,200.8411,201.7216,199.8743,200.104,41869.0
2020-03-19 14:50:00,209.2,209.79,206.31,207.31,50706.0,200.238,200.8028,197.4718,198.429,50706.0
2020-03-19 15:00:00,207.62,207.62,204.9,206.32,92608.0,198.7257,198.7257,196.1223,197.4814,92608.0
2020-03-19 15:10:00,206.44,209.49,206.09,207.84,42278.0,197.5963,200.5156,197.2613,198.9363,42278.0
2020-03-19 15:20:00,207.75,209.91,207.15,209.36,52583.0,198.8502,200.9176,198.2759,200.3912,52583.0
2020-03-19 15:30:00,209.7,209.91,208.15,208.9,45813.0,200.7166,200.9176,199.233,199.9509,45813.0
2020-03-19 15:40:00,208.93,209.69,207.83,208.54,81743.0,199.9796,200.7071,198.9267,199.6063,81743.0
2020-03-19 15:50:00,208.35,209.02,206.6,207.78,180351.0,199.4245,200.0658,197.7494,198.8789,180351.0
2020-03-20 09:30:00,211.01,213.54,209.51,209.52,241691.0,201.9705,204.3921,200.5348,200.5443,241691.0
2020-03-20 09:40:00,209.47,209.96,206.88,208.39,49395.0,200.4965,200.9655,198.0174,199.4627,49395.0
2020-03-20 09:50:00,206.91,211.64,205.29,208.28,49450.0,198.0461,202.5735,196.4955,199.3575,49450.0
2020-03-20 10:00:00,208.04,212.48,207.88,208.19,52412.0,199.1277,203.3775,198.9746,199.2713,52412.0
2020-03-20 10:10:00,208.0,211.49,207.73,210.84,53826.0,199.0895,202.4299,198.831,201.8078,53826.0
2020-03-20 10:20:00,210.83,211.79,209.84,211.5,30755.0,201.7982,202.7171,200.8506,202.4395,30755.0
2020-03-20 10:30:00,211.31,214.79,211.21,213.45,68553.0,202.2577,205.5886,202.1619,204.306,68553.0
2020-03-20 10:40:00,213.84,214.09,210.09,212.69,13711.0,204.6793,204.9186,201.0899,203.5785,13711.0
2020-03-20 10:50:00,212.39,215.0,212.38,213.72,36018.0,203.2914,205.7896,203.2818,204.5644,36018.0
2020-03-20 11:00:00,213.88,214.27,212.4,212.4,29207.0,204.7176,205.0908,203.301,203.301,29207.0
2020-03-20 11:10:00,212.41,213.57,208.58,210.26,27519.0,203.3105,204.4208,199.6446,201.2526,27519.0
2020-03-20 11:20:00,210.24,212.07,208.42,211.08,50918.0,201.2335,202.9851,199.4915,202.0375,50918.0
2020-03-20 11:30:00,211.93,213.0,210.98,211.98,41316.0,202.8511,203.8753,201.9418,202.899,41316.0
2020-03-20 11:40:00,212.13,213.25,210.66,212.93,21754.0,203.0425,204.1145,201.6355,203.8083,21754.0
2020-03-20 11:50:00,212.79,212.79,211.36,211.61,22671.0,203.6743,203.6743,202.3055,202.5448,22671.0
2020-03-20 12:00:00,211.42,212.2,211.26,211.51,36147.0,202.3629,203.1095,202.2098,202.4491,36147.0
2020-03-20 12:10:00,211.43,212.98,211.01,211.02,49774.0,202.3725,203.8561,201.9705,201.9801,49774.0
2020-03-20 12:20:00,210.83,211.73,207.69,208.26,85817.0,201.7982,202.6597,198.7927,199.3383,85817.0
2020-03-20 12:30:00,208.27,211.73,207.83,211.3,53490.0,199.3479,202.6597,198.9267,202.2481,53490.0
2020-03-20 12:40:00,211.31,212.99,209.82,209.87,63504.0,202.2577,203.8657,200.8315,200.8793,63504.0
2020-03-20 12:50:00,209.24,214.0,208.24,211.53,69612.0,200.2763,204.8324,199.3192,202.4682,69612.0
2020-03-20 13:00:00,211.48,212.48,209.59,210.4,61836.0,202.4204,203.3775,200.6113,201.3866,61836.0
2020-03-20 13:10:00,210.41,210.71,207.79,210.11,30745.0,201.3962,201.6834,198.8884,201.1091,30745.0
2020-03-20 13:20:00,210.09,210.48,206.75,208.73,31014.0,201.0899,201.4632,197.893,199.7882,31014.0
2020-03-20 13:30:00,208.38,210.39,207.61,208.2,32430.0,199.4532,201.3771,198.7162,199.2809,32430.0
2020-03-20 13:40:00,208.28,211.03,207.41,209.0,27657.0,199.3575,201.9896,198.5247,200.0466,27657.0
2020-03-20 13:50:00,208.56,212.91,208.56,212.81,25015.0,199.6255,203.7891,199.6255,203.6934,25015.0
2020-03-20 14:00:00,212.18,214.77,211.8,214.31,46956.0,203.0904,205.5694,202.7267,205.1291,46956.0
2020-03-20 14:10:00,214.23,214.66,207.92,209.75,33515.0,205.0526,205.4641,199.0129,200.7645,33515.0
2020-03-20 14:20:00,209.77,211.17,209.03,210.41,27826.0,200.7836,202.1237,200.0753,201.3962,27826.0
2020-03-20 14:30:00,210.64,211.14,208.82,209.02,30369.0,201.6164,202.0949,199.8743,200.0658,30369.0
2020-03-20 14:40:00,209.16,210.9,208.56,209.35,25278.0,200.1998,201.8652,199.6255,200.3816,25278.0
2020-03-20 14:50:00,209.18,211.31,208.03,209.55,35929.0,200.2189,202.2577,199.1182,200.5731,35929.0
2020-03-20 15:00:00,209.81,210.82,208.97,209.33,23337.0,200.8219,201.7886,200.0179,200.3625,23337.0
2020-03-20 15:10:00,209.43,210.14,207.04,207.53,26177.0,200.4582,201.1378,198.1706,198.6396,26177.0
2020-03-20 15:20:00,207.5,212.3,207.03,211.62,50845.0,198.6109,203.2052,198.161,202.5544,50845.0
2020-03-20 15:30:00,211.62,212.52,208.06,208.75,61707.0,202.5544,203.4158,199.1469,199.8073,61707.0
2020-03-20 15:40:00,208.69,210.29,207.18,208.08,77741.0,199.7499,201.2813,198.3046,199.166,77741.0
2020-03-20 15:50:00,207.65,210.02,205.11,208.78,287750.0,198.7544,201.0229,196.3233,199.836,287750.0
2020-03-23 09:30:00,202.83,211.54,201.7,203.11,89331.0,194.1409,202.4778,193.0593,194.4089,89331.0
2020-03-23 09:40:00,203.11,205.94,202.34,204.88,47611.0,194.4089,197.1177,193.6719,196.1031,47611.0
2020-03-23 09:50:00,204.87,212.03,204.17,211.11,105699.0,196.0935,202.9468,195.4235,202.0662,105699.0
2020-03-23 10:00:00,211.11,211.12,205.97,206.88,39689.0,202.0662,202.0758,197.1464,198.0174,39689.0
2020-03-23 10:10:00,206.88,209.02,205.09,205.14,37068.0,198.0174,200.0658,196.3041,196.352,37068.0
2020-03-23 10:20:00,205.3,206.03,204.07,205.32,37536.0,196.5051,197.2038,195.3278,196.5243,37536.0
2020-03-23 10:30:00,205.27,206.1,204.3,204.58,67047.0,196.4764,197.2708,195.548,195.816,67047.0
2020-03-23 10:40:00,204.38,205.6,203.31,205.51,44966.0,195.6245,196.7923,194.6004,196.7061,44966.0
2020-03-23 10:50:00,205.07,205.79,204.28,204.28,46511.0,196.285,196.9741,195.5288,195.5288,46511.0
2020-03-23 11:00:00,204.34,205.35,203.29,204.95,46491.0,195.5862,196.553,194.5812,196.1701,46491.0
2020-03-23 11:10:00,205.17,205.89,201.9,202.1,29797.0,196.3807,197.0698,193.2508,193.4422,29797.0
2020-03-23 11:20:00,201.94,202.57,200.06,200.23,34484.0,193.2891,193.8921,191.4896,191.6523,34484.0
2020-03-23 11:30:00,200.28,200.63,197.09,197.09,44458.0,191.7002,192.0352,188.6468,188.6468,44458.0
2020-03-23 11:40:00,197.01,197.68,196.45,196.99,31140.0,188.5703,189.2116,188.0342,188.5511,31140.0
2020-03-23 11:50:00,196.93,197.3,194.47,195.07,53653.0,188.4937,188.8478,186.1391,186.7134,53653.0
2020-03-23 12:00:00,195.14,198.2,195.14,197.54,35735.0,186.7804,189.7093,186.7804,189.0775,35735.0
2020-03-23 12:10:00,196.44,199.55,195.61,199.23,25446.0,188.0247,191.0014,187.2302,190.6952,25446.0
2020-03-23 12:20:00,198.95,201.58,198.41,199.65,38988.0,190.4271,192.9445,189.9103,191.0972,38988.0
2020-03-23 12:30:00,199.65,199.65,197.3,198.3,17438.0,191.0972,191.0972,188.8478,189.805,17438.0
2020-03-23 12:40:00,198.32,202.39,198.1,201.31,37577.0,189.8241,193.7198,189.6136,192.686,37577.0
2020-03-23 12:50:00,201.39,205.45,201.08,203.52,46034.0,192.7626,196.6487,192.4659,194.8014,46034.0
2020-03-23 13:00:00,203.39,203.63,199.25,201.56,15193.0,194.6769,194.9067,190.7143,192.9253,15193.0
2020-03-23 13:10:00,201.62,205.05,201.57,203.53,35799.0,192.9828,196.2658,192.9349,194.8109,35799.0
2020-03-23 13:20:00,203.67,203.8,200.58,200.85,16153.0,194.9449,195.0694,191.9873,192.2458,16153.0
2020-03-23 13:30:00,200.44,200.44,197.81,199.85,34108.0,191.8533,191.8533,189.336,191.2886,34108.0
2020-03-23 13:40:00,199.51,202.29,199.34,201.95,29891.0,190.9632,193.6241,190.8004,193.2986,29891.0
2020-03-23 13:50:00,201.79,201.79,194.09,195.77,47917.0,193.1455,193.1455,185.7753,187.3834,47917.0
2020-03-23 14:00:00,195.67,197.19,194.58,196.0,31887.0,187.2877,188.7425,186.2444,187.6035,31887.0
2020-03-23 14:10:00,195.78,197.31,194.67,195.68,40554.0,187.3929,188.8574,186.3305,187.2972,40554.0
2020-03-23 14:20:00,195.68,196.24,194.08,194.47,37333.0,187.2972,187.8332,185.7658,186.1391,37333.0
2020-03-23 14:30:00,194.45,196.18,194.45,195.69,33752.0,186.1199,187.7758,186.1199,187.3068,33752.0
2020-03-23 14:40:00,195.17,197.58,194.89,197.58,28092.0,186.8091,189.1158,186.5411,189.1158,28092.0
2020-03-23 14:50:00,197.52,197.63,192.18,192.35,26218.0,189.0584,189.1637,183.9472,184.1099,26218.0
2020-03-23 15:00:00,192.34,196.57,192.26,193.37,33824.0,184.1003,188.1491,184.0237,185.0862,33824.0
2020-03-23 15:10:00,193.89,194.81,192.78,193.11,36320.0,185.5839,186.4645,184.5215,184.8373,36320.0
2020-03-23 15:20:00,192.82,193.33,191.33,191.89,42944.0,184.5597,185.0479,183.1336,183.6696,42944.0
2020-03-23 15:30:00,192.09,194.34,191.43,192.86,50828.0,183.861,186.0146,183.2293,184.598,50828.0
2020-03-23 15:40:00,192.96,194.18,191.61,192.0,72616.0,184.6938,185.8615,183.4016,183.7749,72616.0
2020-03-23 15:50:00,192.0,195.06,191.32,192.6,182259.0,183.7749,186.7038,183.124,184.3492,182259.0
2020-03-24 09:30:00,202.78,213.98,199.9,204.16,124796.0,194.0931,204.8133,191.3364,195.414,124796.0
2020-03-24 09:40:00,204.17,207.99,201.75,204.4,36118.0,195.4235,199.0799,193.1072,195.6437,36118.0
2020-03-24 09:50:00,205.0,207.49,204.13,206.71,71538.0,196.218,198.6013,195.3852,197.8547,71538.0
2020-03-24 10:00:00,206.42,207.45,205.52,206.25,69318.0,197.5771,198.563,196.7157,197.4144,69318.0
2020-03-24 10:10:00,206.19,208.79,206.05,208.11,51464.0,197.357,199.8456,197.223,199.1947,51464.0
2020-03-24 10:20:00,207.89,210.46,206.12,210.26,50771.0,198.9842,201.4441,197.29,201.2526,50771.0
2020-03-24 10:30:00,209.8,209.8,207.25,209.02,35071.0,200.8123,200.8123,198.3716,200.0658,35071.0
2020-03-24 10:40:00,209.4,210.26,208.26,209.0,31182.0,200.4295,201.2526,199.3383,200.0466,31182.0
2020-03-24 10:50:00,209.0,210.32,208.68,209.56,30417.0,200.0466,201.3101,199.7403,200.5826,30417.0
2020-03-24 11:00:00,209.25,209.8,208.86,209.35,14152.0,200.2859,200.8123,199.9126,200.3816,14152.0
2020-03-24 11:10:00,209.35,210.17,208.72,209.01,31128.0,200.3816,201.1665,199.7786,200.0562,31128.0
2020-03-24 11:20:00,209.0,210.18,209.0,210.18,21191.0,200.0466,201.1761,200.0466,201.1761,21191.0
2020-03-24 11:30:00,210.41,211.04,209.44,211.04,19041.0,201.3962,201.9992,200.4678,201.9992,19041.0
2020-03-24 11:40:00,211.15,211.99,210.74,211.44,13869.0,202.1045,202.9085,201.7121,202.3821,13869.0
2020-03-24 11:50:00,211.44,213.97,211.23,212.27,18997.0,202.3821,204.8037,202.1811,203.1765,18997.0
2020-03-24 12:00:00,212.1,212.1,210.02,210.22,23432.0,203.0138,203.0138,201.0229,201.2143,23432.0
2020-03-24 12:10:00,209.83,212.82,209.64,212.82,24250.0,200.8411,203.703,200.6592,203.703,24250.0
2020-03-24 12:20:00,212.73,213.11,212.4,213.0,28899.0,203.6168,203.9805,203.301,203.8753,28899.0
2020-03-24 12:30:00,212.79,215.0,212.72,214.91,31579.0,203.6743,205.7896,203.6073,205.7034,31579.0
2020-03-24 12:40:00,214.63,214.73,213.12,213.28,36978.0,205.4354,205.5311,203.9901,204.1433,36978.0
2020-03-24 12:50:00,213.31,213.31,211.14,211.81,41214.0,204.172,204.172,202.0949,202.7362,41214.0
2020-03-24 13:00:00,211.88,212.61,210.92,211.99,23174.0,202.8032,203.502,201.8844,202.9085,23174.0
2020-03-24 13:10:00,211.75,212.56,211.12,212.19,25509.0,202.6788,203.4541,202.0758,203.1,25509.0
2020-03-24 13:20:00,212.64,213.79,211.83,213.32,29436.0,203.5307,204.6314,202.7554,204.1815,29436.0
2020-03-24 13:30:00,213.33,214.16,212.0,212.12,42824.0,204.1911,204.9856,202.9181,203.033,42824.0
2020-03-24 13:40:00,212.44,213.33,211.57,211.57,19259.0,203.3392,204.1911,202.5065,202.5065,19259.0
2020-03-24 13:50:00,211.58,211.6,209.01,209.36,25756.0,202.5161,202.5352,200.0562,200.3912,25756.0
2020-03-24 14:00:00,209.3,210.03,208.37,209.4,18785.0,200.3338,201.0325,199.4436,200.4295,18785.0
2020-03-24 14:10:00,209.35,210.81,209.2,210.22,29708.0,200.3816,201.7791,200.238,201.2143,29708.0
2020-03-24 14:20:00,210.79,211.93,209.98,211.17,27308.0,201.7599,202.8511,200.9846,202.1237,27308.0
2020-03-24 14:30:00,210.87,212.98,210.69,212.92,32276.0,201.8365,203.8561,201.6642,203.7987,32276.0
2020-03-24 14:40:00,212.61,213.45,212.23,212.82,19063.0,203.502,204.306,203.1382,203.703,19063.0
2020-03-24 14:50:00,212.56,214.26,212.38,214.26,30038.0,203.4541,205.0813,203.2818,205.0813,30038.0
2020-03-24 15:00:00,214.35,216.31,214.15,215.6,47209.0,205.1674,207.0435,204.976,206.3639,47209.0
2020-03-24 15:10:00,215.61,216.92,215.12,215.27,43768.0,206.3734,207.6273,205.9044,206.048,43768.0
2020-03-24 15:20:00,215.27,217.14,214.46,216.54,34004.0,206.048,207.8379,205.2727,207.2636,34004.0
2020-03-24 15:30:00,216.55,217.98,216.51,217.52,44798.0,207.2732,208.6419,207.2349,208.2016,44798.0
2020-03-24 15:40:00,217.82,218.26,216.59,216.59,73409.0,208.4888,208.9099,207.3115,207.3115,73409.0
2020-03-24 15:50:00,216.71,219.4,216.09,217.87,153782.0,207.4263,210.0011,206.8329,208.5366,153782.0
2020-03-25 09:30:00,220.13,222.6,217.33,221.9,70759.0,210.6998,213.064,208.0198,212.394,70759.0
2020-03-25 09:40:00,222.15,225.5,220.85,221.32,35122.0,212.6333,215.8398,211.389,211.8388,35122.0
2020-03-25 09:50:00,221.16,221.39,217.84,219.83,23526.0,211.6857,211.9058,208.5079,210.4127,23526.0
2020-03-25 10:00:00,219.42,219.63,217.56,219.03,32151.0,210.0202,210.2212,208.2399,209.6469,32151.0
2020-03-25 10:10:00,218.68,219.73,217.5,218.88,56899.0,209.3119,210.3169,208.1825,209.5034,56899.0
2020-03-25 10:20:00,219.14,222.3,218.93,221.51,19528.0,209.7522,212.7769,209.5512,212.0207,19528.0
2020-03-25 10:30:00,222.06,223.04,219.52,222.23,15276.0,212.5471,213.4851,210.1159,212.7098,15276.0
2020-03-25 10:40:00,222.29,222.36,220.01,220.35,16620.0,212.7673,212.8343,210.585,210.9104,16620.0
2020-03-25 10:50:00,220.57,222.43,220.04,222.01,20534.0,211.121,212.9013,210.6137,212.4993,20534.0
2020-03-25 11:00:00,221.76,222.12,219.53,221.04,13161.0,212.26,212.6046,210.1255,211.5708,13161.0
2020-03-25 11:10:00,221.12,221.43,219.85,221.0,13001.0,211.6474,211.9441,210.4318,211.5325,13001.0
2020-03-25 11:20:00,220.58,222.34,219.55,220.5,10255.0,211.1305,212.8151,210.1447,211.054,10255.0
2020-03-25 11:30:00,220.85,222.23,220.21,221.78,13640.0,211.389,212.7098,210.7764,212.2791,13640.0
2020-03-25 11:40:00,221.88,222.26,220.4,221.89,12260.0,212.3748,212.7386,210.9582,212.3844,12260.0
2020-03-25 11:50:00,221.43,222.37,221.43,221.82,13509.0,211.9441,212.8439,211.9441,212.3174,13509.0
2020-03-25 12:00:00,221.91,225.09,221.91,224.26,21288.0,212.4036,215.4473,212.4036,214.6529,21288.0
2020-03-25 12:10:00,224.34,224.79,223.84,224.76,41395.0,214.7295,215.1602,214.2509,215.1315,41395.0
2020-03-25 12:20:00,224.76,227.89,224.39,226.98,33916.0,215.1315,218.1274,214.7773,217.2564,33916.0
2020-03-25 12:30:00,226.78,227.99,225.72,227.19,25141.0,217.0649,218.2231,216.0503,217.4574,25141.0
2020-03-25 12:40:00,227.47,228.89,226.9,227.38,37926.0,217.7254,219.0845,217.1798,217.6392,37926.0
2020-03-25 12:50:00,227.17,228.17,225.42,226.76,29393.0,217.4382,218.3954,215.7632,217.0458,29393.0
2020-03-25 13:00:00,226.8,230.34,226.36,230.16,21250.0,217.0841,220.4724,216.6629,220.3001,21250.0
2020-03-25 13:10:00,230.63,230.81,229.11,230.38,42172.0,220.75,220.9223,219.2951,220.5107,42172.0
2020-03-25 13:20:00,230.26,231.56,229.56,231.19,26338.0,220.3959,221.6402,219.7258,221.286,26338.0
2020-03-25 13:30:00,231.13,232.58,229.97,232.54,19534.0,221.2286,222.6165,220.1183,222.5782,19534.0
2020-03-25 13:40:00,232.54,232.93,231.07,232.58,26548.0,222.5782,222.9515,221.1712,222.6165,26548.0
2020-03-25 13:50:00,232.59,232.59,231.43,232.28,41467.0,222.626,222.626,221.5157,222.3293,41467.0
2020-03-25 14:00:00,232.45,232.69,228.01,228.88,40160.0,222.492,222.7218,218.2422,219.075,40160.0
2020-03-25 14:10:00,229.2,231.1,228.66,230.37,13004.0,219.3813,221.1999,218.8644,220.5011,13004.0
2020-03-25 14:20:00,230.62,231.47,228.58,229.64,19504.0,220.7404,221.554,218.7878,219.8024,19504.0
2020-03-25 14:30:00,230.63,230.63,227.95,229.63,17310.0,220.75,220.75,218.1848,219.7928,17310.0
2020-03-25 14:40:00,229.53,230.9,228.35,230.65,24960.0,219.6971,221.0084,218.5677,220.7691,24960.0
2020-03-25 14:50:00,230.65,232.48,228.2,230.97,18090.0,220.7691,222.5207,218.4241,221.0754,18090.0
2020-03-25 15:00:00,230.78,232.41,230.07,231.14,26144.0,220.8936,222.4537,220.214,221.2382,26144.0
2020-03-25 15:10:00,230.59,233.06,230.57,232.36,20467.0,220.7117,223.0759,220.6926,222.4059,20467.0
2020-03-25 15:20:00,232.35,233.0,230.67,231.76,20975.0,222.3963,223.0185,220.7883,221.8316,20975.0
2020-03-25 15:30:00,231.88,234.7,231.69,233.43,45926.0,221.9465,224.6456,221.7646,223.4301,45926.0
2020-03-25 15:40:00,233.5,233.64,228.53,229.91,49983.0,223.4971,223.6311,218.74,220.0608,49983.0
2020-03-25 15:50:00,229.77,232.56,226.13,227.6,239155.0,219.9268,222.5973,216.4428,217.8498,239155.0
2020-03-26 09:30:00,231.53,236.68,230.41,235.47,65428.0,221.6114,226.5408,220.5394,225.3827,65428.0
2020-03-26 09:40:00,235.44,235.82,231.28,231.92,37690.0,225.3539,225.7177,221.3722,221.9847,37690.0
2020-03-26 09:50:00,231.81,233.66,231.06,232.85,50926.0,221.8795,223.6502,221.1616,222.8749,50926.0
2020-03-26 10:00:00,232.86,235.32,231.85,235.25,52552.0,222.8845,225.2391,221.9177,225.1721,52552.0
2020-03-26 10:10:00,235.0,238.56,234.22,238.26,58297.0,224.9328,228.3403,224.1862,228.0531,58297.0
2020-03-26 10:20:00,238.59,240.54,238.27,239.0,79247.0,228.369,230.2355,228.0627,228.7614,79247.0
2020-03-26 10:30:00,239.0,241.89,238.46,239.62,71451.0,228.7614,231.5276,228.2446,229.3549,71451.0
2020-03-26 10:40:00,239.17,240.06,237.51,237.83,45472.0,228.9242,229.776,227.3353,227.6416,45472.0
2020-03-26 10:50:00,237.52,239.41,236.6,239.14,44263.0,227.3448,229.1539,226.4643,228.8954,44263.0
2020-03-26 11:00:00,239.73,240.94,238.01,239.42,61506.0,229.4602,230.6183,227.8138,229.1634,61506.0
2020-03-26 11:10:00,239.14,240.67,237.44,240.25,20845.0,228.8954,230.3599,227.2683,229.9579,20845.0
2020-03-26 11:20:00,240.6,243.27,239.22,239.72,63359.0,230.2929,232.8485,228.972,229.4506,63359.0
2020-03-26 11:30:00,239.57,242.35,239.18,241.34,31084.0,229.307,231.9679,228.9337,231.0012,31084.0
2020-03-26 11:40:00,241.34,243.14,240.98,242.63,87102.0,231.0012,232.7241,230.6566,232.2359,87102.0
2020-03-26 11:50:00,242.39,243.23,240.61,241.07,42879.0,232.0062,232.8102,230.3025,230.7428,42879.0
2020-03-26 12:00:00,240.84,242.69,240.02,240.58,38770.0,230.5226,232.2934,229.7377,230.2738,38770.0
2020-03-26 12:10:00,240.6,240.8,239.47,239.63,37163.0,230.2929,230.4843,229.2113,229.3644,37163.0
2020-03-26 12:20:00,239.82,241.29,239.82,241.0,26337.0,229.5463,230.9533,229.5463,230.6758,26337.0
2020-03-26 12:30:00,240.99,241.25,239.89,240.28,21431.0,230.6662,230.915,229.6133,229.9866,21431.0
2020-03-26 12:40:00,240.16,240.94,239.53,240.41,18258.0,229.8717,230.6183,229.2687,230.111,18258.0
2020-03-26 12:50:00,240.41,242.0,240.4,241.58,50987.0,230.111,231.6329,230.1015,231.2309,50987.0
2020-03-26 13:00:00,241.46,241.76,238.18,238.78,14508.0,231.1161,231.4032,227.9766,228.5509,14508.0
2020-03-26 13:10:00,238.77,240.12,238.68,239.77,28654.0,228.5413,229.8335,228.4551,229.4985,28654.0
2020-03-26 13:20:00,240.0,240.41,238.82,239.35,17430.0,229.7186,230.111,228.5891,229.0964,17430.0
2020-03-26 13:30:00,239.07,240.93,238.7,240.93,23850.0,228.8284,230.6088,228.4743,230.6088,23850.0
2020-03-26 13:40:00,240.89,242.21,240.3,241.79,21857.0,230.5705,231.8339,230.0057,231.4319,21857.0
2020-03-26 13:50:00,241.77,241.77,239.84,240.06,22008.0,231.4128,231.4128,229.5655,229.776,22008.0
2020-03-26 14:00:00,240.08,240.24,237.93,239.21,30740.0,229.7952,229.9483,227.7373,228.9624,30740.0
2020-03-26 14:10:00,239.21,239.71,238.27,239.33,19411.0,228.9624,229.441,228.0627,229.0773,19411.0
2020-03-26 14:20:00,239.28,240.39,238.99,239.76,29934.0,229.0294,230.0919,228.7519,229.4889,29934.0
2020-03-26 14:30:00,239.9,242.03,239.9,241.53,20072.0,229.6229,231.6616,229.6229,231.1831,20072.0
2020-03-26 14:40:00,241.39,241.6,240.04,241.31,25528.0,231.0491,231.2501,229.7569,230.9725,25528.0
2020-03-26 14:50:00,241.14,241.88,240.48,241.26,27158.0,230.8098,231.5181,230.178,230.9246,27158.0
2020-03-26 15:00:00,241.0,241.42,239.7,239.82,22040.0,230.6758,231.0778,229.4314,229.5463,22040.0
2020-03-26 15:10:00,239.73,241.06,239.73,240.45,17793.0,229.4602,230.7332,229.4602,230.1493,17793.0
2020-03-26 15:20:00,240.36,241.43,240.15,241.32,22690.0,230.0632,231.0873,229.8622,230.982,22690.0
2020-03-26 15:30:00,241.45,242.39,240.45,241.06,111052.0,231.1065,232.0062,230.1493,230.7332,111052.0
2020-03-26 15:40:00,241.06,241.28,239.94,240.98,72557.0,230.7332,230.9438,229.6612,230.6566,72557.0
2020-03-26 15:50:00,241.0,246.55,240.83,244.9,318931.0,230.6758,235.988,230.513,234.4087,318931.0
2020-03-27 09:30:00,239.08,242.09,237.56,240.28,229219.0,228.838,231.7191,227.3831,229.9866,229219.0
2020-03-27 09:40:00,240.27,240.56,236.77,238.89,57711.0,229.977,230.2546,226.627,228.6561,57711.0
2020-03-27 09:50:00,238.49,242.62,238.49,241.51,95679.0,228.2733,232.2264,228.2733,231.1639,95679.0
2020-03-27 10:00:00,241.49,244.38,241.0,241.56,88799.0,231.1448,233.911,230.6758,231.2118,88799.0
2020-03-27 10:10:00,241.57,242.48,239.82,240.62,81175.0,231.2213,232.0924,229.5463,230.312,81175.0
2020-03-27 10:20:00,240.56,243.18,240.24,241.13,27582.0,230.2546,232.7624,229.9483,230.8002,27582.0
2020-03-27 10:30:00,241.55,241.94,240.59,241.5,33422.0,231.2022,231.5755,230.2833,231.1543,33422.0
2020-03-27 10:40:00,241.38,241.93,239.58,241.57,71167.0,231.0395,231.5659,229.3166,231.2213,71167.0
2020-03-27 10:50:00,241.57,242.15,240.73,240.78,21956.0,231.2213,231.7765,230.4173,230.4652,21956.0
2020-03-27 11:00:00,240.85,242.21,240.38,242.21,18791.0,230.5322,231.8339,230.0823,231.8339,18791.0
2020-03-27 11:10:00,242.25,243.58,241.25,243.09,35600.0,231.8722,233.1452,230.915,232.6762,35600.0
2020-03-27 11:20:00,243.44,243.73,241.21,241.73,54525.0,233.0112,233.2888,230.8768,231.3745,54525.0
2020-03-27 11:30:00,241.97,242.57,241.23,241.74,16850.0,231.6042,232.1785,230.8959,231.3841,16850.0
2020-03-27 11:40:00,241.83,242.01,239.62,240.41,35192.0,231.4702,231.6425,229.3549,230.111,35192.0
2020-03-27 11:50:00,240.71,241.95,239.44,239.77,32308.0,230.3982,231.5851,229.1826,229.4985,32308.0
2020-03-27 12:00:00,239.82,242.31,239.81,241.6,37431.0,229.5463,231.9296,229.5367,231.2501,37431.0
2020-03-27 12:10:00,241.33,242.42,240.67,242.1,28232.0,230.9916,232.0349,230.3599,231.7286,28232.0
2020-03-27 12:20:00,241.72,242.35,239.99,241.82,30715.0,231.3649,231.9679,229.709,231.4606,30715.0
2020-03-27 12:30:00,242.03,242.95,241.27,242.25,17295.0,231.6616,232.5422,230.9342,231.8722,17295.0
2020-03-27 12:40:00,242.23,242.6,240.72,240.84,13077.0,231.8531,232.2072,230.4078,230.5226,13077.0
2020-03-27 12:50:00,240.74,241.56,240.55,241.14,13624.0,230.4269,231.2118,230.245,230.8098,13624.0
2020-03-27 13:00:00,241.15,241.15,239.64,239.84,47983.0,230.8193,230.8193,229.374,229.5655,47983.0
2020-03-27 13:10:00,239.74,240.09,239.2,239.93,22619.0,229.4697,229.8047,228.9529,229.6516,22619.0
2020-03-27 13:20:00,240.16,241.71,239.72,240.75,31359.0,229.8717,231.3553,229.4506,230.4365,31359.0
2020-03-27 13:30:00,241.0,242.86,240.71,242.47,40394.0,230.6758,232.4561,230.3982,232.0828,40394.0
2020-03-27 13:40:00,242.32,243.91,242.32,243.36,59196.0,231.9392,233.4611,231.9392,232.9347,59196.0
2020-03-27 13:50:00,243.5,243.5,241.73,241.83,16103.0,233.0687,233.0687,231.3745,231.4702,16103.0
2020-03-27 14:00:00,241.99,242.1,240.64,241.41,16889.0,231.6233,231.7286,230.3312,231.0682,16889.0
2020-03-27 14:10:00,241.6,242.66,241.39,241.98,15469.0,231.2501,232.2646,231.0491,231.6138,15469.0
2020-03-27 14:20:00,242.2,242.41,240.93,241.77,22765.0,231.8244,232.0254,230.6088,231.4128,22765.0
2020-03-27 14:30:00,241.78,242.16,241.0,241.91,30229.0,231.4223,231.7861,230.6758,231.5468,30229.0
2020-03-27 14:40:00,241.78,242.03,240.3,241.15,27877.0,231.4223,231.6616,230.0057,230.8193,27877.0
2020-03-27 14:50:00,241.13,242.67,240.65,242.31,27853.0,230.8002,232.2742,230.3408,231.9296,27853.0
2020-03-27 15:00:00,242.17,242.85,241.73,242.62,43509.0,231.7956,232.4465,231.3745,232.2264,43509.0
2020-03-27 15:10:00,242.87,243.74,242.02,243.03,115765.0,232.4656,233.2984,231.6521,232.6188,115765.0
2020-03-27 15:20:00,243.01,246.53,242.13,245.42,46071.0,232.5997,235.9689,231.7573,234.9064,46071.0
2020-03-27 15:30:00,245.46,245.46,241.51,241.68,119676.0,234.9447,234.9447,231.1639,231.3266,119676.0
2020-03-27 15:40:00,241.33,242.44,240.42,241.0,82204.0,230.9916,232.0541,230.1206,230.6758,82204.0
2020-03-27 15:50:00,240.48,240.86,238.41,240.16,248387.0,230.178,230.5418,228.1967,229.8717,248387.0
2020-03-30 09:30:00,241.41,246.31,240.01,241.8,85007.0,231.0682,235.7583,229.7282,231.4415,85007.0
2020-03-30 09:40:00,241.73,242.55,239.92,240.17,110306.0,231.3745,232.1594,229.642,229.8813,110306.0
2020-03-30 09:50:00,239.91,241.29,239.24,240.56,81345.0,229.6325,230.9533,228.9912,230.2546,81345.0
2020-03-30 10:00:00,240.51,241.83,239.01,241.8,71153.0,230.2067,231.4702,228.771,231.4415,71153.0
2020-03-30 10:10:00,242.04,242.83,240.79,241.12,70705.0,231.6712,232.4274,230.4748,230.7906,70705.0
2020-03-30 10:20:00,241.16,241.46,240.03,240.18,108298.0,230.8289,231.1161,229.7473,229.8909,108298.0
2020-03-30 10:30:00,240.28,243.65,239.84,242.4,34435.0,229.9866,233.2122,229.5655,232.0158,34435.0
2020-03-30 10:40:00,242.71,243.84,242.41,243.21,79408.0,232.3125,233.3941,232.0254,232.7911,79408.0
2020-03-30 10:50:00,243.25,243.25,240.89,241.64,65182.0,232.8294,232.8294,230.5705,231.2883,65182.0
2020-03-30 11:00:00,241.41,242.98,240.85,242.49,58987.0,231.0682,232.5709,230.5322,232.1019,58987.0
2020-03-30 11:10:00,242.62,242.95,241.94,242.2,42151.0,232.2264,232.5422,231.5755,231.8244,42151.0
2020-03-30 11:20:00,242.06,243.11,241.01,242.67,17327.0,231.6903,232.6954,230.6853,232.2742,17327.0
2020-03-30 11:30:00,242.97,244.0,242.33,243.04,33717.0,232.5614,233.5472,231.9488,232.6284,33717.0
2020-03-30 11:40:00,242.84,243.7,241.92,243.22,19721.0,232.4369,233.2601,231.5563,232.8007,19721.0
2020-03-30 11:50:00,243.17,243.47,242.5,242.99,21346.0,232.7528,233.0399,232.1115,232.5805,21346.0
2020-03-30 12:00:00,243.0,243.92,242.53,243.92,12225.0,232.5901,233.4707,232.1402,233.4707,12225.0
2020-03-30 12:10:00,244.07,244.95,243.74,244.8,12646.0,233.6142,234.4565,233.2984,234.313,12646.0
2020-03-30 12:20:00,244.81,244.81,243.69,244.55,19268.0,234.3225,234.3225,233.2505,234.0737,19268.0
2020-03-30 12:30:00,244.45,244.51,243.63,244.41,16398.0,233.978,234.0354,233.1931,233.9397,16398.0
2020-03-30 12:40:00,244.38,244.46,243.01,243.74,16092.0,233.911,233.9875,232.5997,233.2984,16092.0
2020-03-30 12:50:00,244.01,244.33,243.82,243.83,13046.0,233.5568,233.8631,233.375,233.3845,13046.0
2020-03-30 13:00:00,243.93,244.14,243.32,243.78,29982.0,233.4802,233.6812,232.8964,233.3367,29982.0
2020-03-30 13:10:00,243.89,244.54,243.73,244.14,16255.0,233.442,234.0641,233.2888,233.6812,16255.0
2020-03-30 13:20:00,243.97,244.14,243.33,243.63,18319.0,233.5185,233.6812,232.9059,233.1931,18319.0
2020-03-30 13:30:00,243.76,244.42,243.21,244.02,11578.0,233.3175,233.9492,232.7911,233.5664,11578.0
2020-03-30 13:40:00,244.03,244.39,242.87,244.36,12182.0,233.576,233.9205,232.4656,233.8918,12182.0
2020-03-30 13:50:00,244.37,244.84,243.35,243.66,18428.0,233.9014,234.3513,232.9251,233.2218,18428.0
2020-03-30 14:00:00,243.62,245.13,243.52,243.69,90422.0,233.1835,234.6288,233.0878,233.2505,90422.0
2020-03-30 14:10:00,243.54,243.91,243.0,243.05,19510.0,233.1069,233.4611,232.5901,232.6379,19510.0
2020-03-30 14:20:00,243.05,244.37,242.64,244.37,22225.0,232.6379,233.9014,232.2455,233.9014,22225.0
2020-03-30 14:30:00,244.38,245.04,243.21,244.1,26101.0,233.911,234.5427,232.7911,233.643,26101.0
2020-03-30 14:40:00,244.1,245.5,243.94,244.13,24426.0,233.643,234.983,233.4898,233.6717,24426.0
2020-03-30 14:50:00,244.16,245.1,243.5,244.5,23877.0,233.7004,234.6001,233.0687,234.0258,23877.0
2020-03-30 15:00:00,244.64,246.09,244.64,245.94,40670.0,234.1598,235.5477,234.1598,235.4041,40670.0
2020-03-30 15:10:00,245.89,246.21,244.41,245.01,75010.0,235.3563,235.6626,233.9397,234.514,75010.0
2020-03-30 15:20:00,245.05,246.02,243.39,244.9,76406.0,234.5523,235.4807,232.9634,234.4087,76406.0
2020-03-30 15:30:00,245.04,246.18,244.57,245.91,41298.0,234.5427,235.6339,234.0928,235.3754,41298.0
2020-03-30 15:40:00,245.75,248.32,245.75,247.08,69338.0,235.2223,237.6822,235.2223,236.4953,69338.0
2020-03-30 15:50:00,247.31,248.63,246.39,246.55,208784.0,236.7154,237.9789,235.8349,235.988,208784.0
2020-03-31 09:30:00,243.95,246.99,241.29,242.28,64561.0,233.4994,236.4092,230.9533,231.9009,64561.0
2020-03-31 09:40:00,242.14,242.72,240.49,241.59,37306.0,231.7669,232.3221,230.1876,231.2405,37306.0
2020-03-31 09:50:00,241.64,244.21,241.52,242.97,31381.0,231.2883,233.7482,231.1735,232.5614,31381.0
2020-03-31 10:00:00,242.95,243.84,241.92,242.66,27555.0,232.5422,233.3941,231.5563,232.2646,27555.0
2020-03-31 10:10:00,242.69,245.58,242.69,245.0,27587.0,232.2934,235.0596,232.2934,234.5044,27587.0
2020-03-31 10:20:00,244.61,245.36,244.21,244.76,32020.0,234.1311,234.849,233.7482,234.2747,32020.0
2020-03-31 10:30:00,245.11,246.3,244.81,246.12,25789.0,234.6097,235.7487,234.3225,235.5764,25789.0
2020-03-31 10:40:00,246.04,246.58,245.78,245.78,39717.0,235.4998,236.0167,235.251,235.251,39717.0
2020-03-31 10:50:00,245.83,246.68,244.65,244.93,31517.0,235.2988,236.1124,234.1694,234.4374,31517.0
2020-03-31 11:00:00,244.93,245.5,244.16,244.6,64704.0,234.4374,234.983,233.7004,234.1215,64704.0
2020-03-31 11:10:00,244.53,246.15,244.52,245.32,19922.0,234.0545,235.6051,234.045,234.8107,19922.0
2020-03-31 11:20:00,245.32,245.98,244.05,245.15,29616.0,234.8107,235.4424,233.5951,234.648,29616.0
2020-03-31 11:30:00,245.19,245.43,244.73,244.86,16972.0,234.6863,234.916,234.246,234.3704,16972.0
2020-03-31 11:40:00,245.02,246.55,244.92,246.55,24945.0,234.5235,235.988,234.4278,235.988,24945.0
2020-03-31 11:50:00,246.35,247.12,246.17,246.86,17959.0,235.7966,236.5336,235.6243,236.2847,17959.0
2020-03-31 12:00:00,246.87,247.15,246.08,246.91,29486.0,236.2943,236.5623,235.5381,236.3326,29486.0
2020-03-31 12:10:00,246.84,247.01,246.47,246.8,30966.0,236.2656,236.4283,235.9114,236.2273,30966.0
2020-03-31 12:20:00,246.66,247.0,246.18,247.0,60775.0,236.0933,236.4187,235.6339,236.4187,60775.0
2020-03-31 12:30:00,246.99,247.06,244.64,244.9,132154.0,236.4092,236.4762,234.1598,234.4087,132154.0
2020-03-31 12:40:00,245.08,246.08,244.88,246.02,33886.0,234.581,235.5381,234.3895,235.4807,33886.0
2020-03-31 12:50:00,245.99,246.4,245.4,245.6,27265.0,235.452,235.8444,234.8873,235.0787,27265.0
2020-03-31 13:00:00,245.55,246.26,245.27,245.94,70277.0,235.0308,235.7104,234.7628,235.4041,70277.0
2020-03-31 13:10:00,245.93,246.13,244.31,245.32,107898.0,235.3946,235.586,233.844,234.8107,107898.0
2020-03-31 13:20:00,245.06,245.43,244.58,245.0,52983.0,234.5618,234.916,234.1024,234.5044,52983.0
2020-03-31 13:30:00,245.11,245.56,244.8,245.06,41230.0,234.6097,235.0404,234.313,234.5618,41230.0
2020-03-31 13:40:00,245.06,246.15,245.01,245.98,17529.0,234.5618,235.6051,234.514,235.4424,17529.0
2020-03-31 13:50:00,245.95,246.75,245.23,246.44,13887.0,235.4137,236.1794,234.7245,235.8827,13887.0
2020-03-31 14:00:00,246.24,246.24,244.97,245.57,16218.0,235.6913,235.6913,234.4757,235.05,16218.0
2020-03-31 14:10:00,245.45,245.45,244.23,245.17,29722.0,234.9351,234.9351,233.7674,234.6671,29722.0
2020-03-31 14:20:00,245.17,245.59,244.81,245.47,14254.0,234.6671,235.0691,234.3225,234.9543,14254.0
2020-03-31 14:30:00,245.33,245.57,244.92,245.35,28325.0,234.8203,235.05,234.4278,234.8394,28325.0
2020-03-31 14:40:00,245.25,245.74,244.54,245.11,34147.0,234.7437,235.2127,234.0641,234.6097,34147.0
2020-03-31 14:50:00,245.09,246.12,245.09,245.9,29679.0,234.5905,235.5764,234.5905,235.3658,29679.0
2020-03-31 15:00:00,245.9,246.09,245.33,245.85,83474.0,235.3658,235.5477,234.8203,235.318,83474.0
2020-03-31 15:10:00,245.79,245.99,245.11,245.66,121065.0,235.2606,235.452,234.6097,235.1361,121065.0
2020-03-31 15:20:00,245.63,246.07,244.75,245.64,176461.0,235.1074,235.5286,234.2651,235.117,176461.0
2020-03-31 15:30:00,245.72,248.12,245.69,247.95,60398.0,235.1936,237.4907,235.1648,237.328,60398.0
2020-03-31 15:40:00,247.77,248.18,245.15,245.57,65540.0,237.1557,237.5482,234.648,235.05,65540.0
2020-03-31 15:50:00,245.4,246.69,243.81,245.22,358778.0,234.8873,236.122,233.3654,234.715,358778.0
2020-04-01 09:30:00,233.96,239.44,233.95,237.3,137063.0,223.9373,229.1826,223.9278,227.1343,137063.0
2020-04-01 09:40:00,237.46,238.87,237.05,237.92,93094.0,227.2874,228.637,226.895,227.7277,93094.0
2020-04-01 09:50:00,237.91,238.89,237.45,237.69,113033.0,227.7181,228.6561,227.2778,227.5076,113033.0
2020-04-01 10:00:00,237.52,238.16,235.37,235.97,224510.0,227.3448,227.9574,225.2869,225.8612,224510.0
2020-04-01 10:10:00,236.08,237.9,235.82,237.35,23862.0,225.9665,227.7086,225.7177,227.1821,23862.0
2020-04-01 10:20:00,237.13,237.74,235.34,235.34,27095.0,226.9715,227.5554,225.2582,225.2582,27095.0
2020-04-01 10:30:00,235.34,237.52,234.48,236.77,55877.0,225.2582,227.3448,224.4351,226.627,55877.0
2020-04-01 10:40:00,236.92,237.88,236.65,237.52,49749.0,226.7705,227.6894,226.5121,227.3448,49749.0
2020-04-01 10:50:00,237.4,238.08,236.62,236.96,47219.0,227.23,227.8808,226.4834,226.8088,47219.0
2020-04-01 11:00:00,237.0,237.85,237.0,237.61,23173.0,226.8471,227.6607,226.8471,227.431,23173.0
2020-04-01 11:10:00,237.61,238.3,237.19,238.0,14831.0,227.431,228.0914,227.029,227.8043,14831.0
2020-04-01 11:20:00,238.13,238.76,237.0,237.3,19953.0,227.9287,228.5317,226.8471,227.1343,19953.0
2020-04-01 11:30:00,237.35,238.05,236.94,237.87,102775.0,227.1821,227.8521,226.7897,227.6798,102775.0
2020-04-01 11:40:00,237.86,238.22,236.46,237.22,84426.0,227.6703,228.0149,226.3302,227.0577,84426.0
2020-04-01 11:50:00,237.03,237.33,236.27,236.93,29430.0,226.8758,227.163,226.1484,226.7801,29430.0
2020-04-01 12:00:00,236.87,237.22,236.57,236.99,43951.0,226.7227,227.0577,226.4355,226.8375,43951.0
2020-04-01 12:10:00,236.97,237.5,236.56,237.04,77191.0,226.8184,227.3257,226.426,226.8854,77191.0
2020-04-01 12:20:00,237.04,237.04,235.81,235.81,34219.0,226.8854,226.8854,225.7081,225.7081,34219.0
2020-04-01 12:30:00,236.14,236.14,235.44,235.62,20906.0,226.024,226.024,225.3539,225.5262,20906.0
2020-04-01 12:40:00,235.71,236.5,235.58,235.96,46210.0,225.6124,226.3685,225.4879,225.8517,46210.0
2020-04-01 12:50:00,235.94,236.2,235.85,235.93,58751.0,225.8325,226.0814,225.7464,225.823,58751.0
2020-04-01 13:00:00,235.93,236.31,235.76,235.79,84342.0,225.823,226.1867,225.6602,225.689,84342.0
2020-04-01 13:10:00,235.8,235.83,234.7,234.96,47761.0,225.6985,225.7272,224.6456,224.8945,47761.0
2020-04-01 13:20:00,235.1,235.42,234.17,234.5,20293.0,225.0285,225.3348,224.1383,224.4542,20293.0
2020-04-01 13:30:00,234.49,234.67,233.67,234.15,14156.0,224.4446,224.6169,223.6598,224.1192,14156.0
2020-04-01 13:40:00,234.09,235.25,233.98,234.85,21930.0,224.0618,225.1721,223.9565,224.7892,21930.0
2020-04-01 13:50:00,234.84,235.57,234.26,234.99,18536.0,224.7796,225.4784,224.2245,224.9232,18536.0
2020-04-01 14:00:00,235.07,235.75,234.83,234.99,21995.0,224.9998,225.6507,224.7701,224.9232,21995.0
2020-04-01 14:10:00,234.99,235.29,234.72,235.16,87625.0,224.9232,225.2104,224.6648,225.0859,87625.0
2020-04-01 14:20:00,235.16,235.79,234.99,235.05,14696.0,225.0859,225.689,224.9232,224.9807,14696.0
2020-04-01 14:30:00,235.0,235.57,234.89,235.41,48121.0,224.9328,225.4784,224.8275,225.3252,48121.0
2020-04-01 14:40:00,235.24,235.58,235.1,235.18,28537.0,225.1625,225.4879,225.0285,225.1051,28537.0
2020-04-01 14:50:00,235.19,235.5,234.76,235.04,90555.0,225.1147,225.4114,224.7031,224.9711,90555.0
2020-04-01 15:00:00,235.08,235.21,233.43,234.12,53447.0,225.0094,225.1338,223.4301,224.0905,53447.0
2020-04-01 15:10:00,234.05,234.37,233.95,234.19,47403.0,224.0235,224.3298,223.9278,224.1575,47403.0
2020-04-01 15:20:00,234.05,234.22,233.41,234.06,100843.0,224.0235,224.1862,223.4109,224.0331,100843.0
2020-04-01 15:30:00,234.06,234.69,233.46,233.74,95009.0,224.0331,224.6361,223.4588,223.7268,95009.0
2020-04-01 15:40:00,233.74,235.22,233.5,234.3,102659.0,223.7268,225.1434,223.4971,224.2628,102659.0
2020-04-01 15:50:00,234.17,234.71,233.47,234.43,142140.0,224.1383,224.6552,223.4683,224.3872,142140.0
2020-04-02 09:30:00,233.34,236.44,232.75,233.06,42814.0,223.3439,226.3111,222.7792,223.0759,42814.0
2020-04-02 09:40:00,232.92,233.61,230.11,231.48,25340.0,222.9419,223.6023,220.2523,221.5636,25340.0
2020-04-02 09:50:00,231.66,233.29,230.94,232.96,42401.0,221.7359,223.296,221.0467,222.9802,42401.0
2020-04-02 10:00:00,233.03,235.28,232.55,235.28,55319.0,223.0472,225.2008,222.5877,225.2008,55319.0
2020-04-02 10:10:00,235.53,236.24,234.41,236.24,35778.0,225.4401,226.1197,224.3681,226.1197,35778.0
2020-04-02 10:20:00,236.38,236.66,235.2,236.34,26865.0,226.2537,226.5217,225.1242,226.2154,26865.0
2020-04-02 10:30:00,236.68,239.1,236.05,239.01,40110.0,226.5408,228.8572,225.9378,228.771,40110.0
2020-04-02 10:40:00,238.71,239.02,236.68,237.64,87551.0,228.4839,228.7806,226.5408,227.4597,87551.0
2020-04-02 10:50:00,237.64,239.55,237.05,237.62,63165.0,227.4597,229.2879,226.895,227.4406,63165.0
2020-04-02 11:00:00,237.64,238.51,237.15,237.48,41393.0,227.4597,228.2924,226.9907,227.3066,41393.0
2020-04-02 11:10:00,237.79,239.16,237.22,238.73,90031.0,227.6033,228.9146,227.0577,228.503,90031.0
2020-04-02 11:20:00,238.44,238.82,237.54,238.74,27169.0,228.2254,228.5891,227.364,228.5126,27169.0
2020-04-02 11:30:00,238.42,239.44,237.71,238.13,17041.0,228.2063,229.1826,227.5267,227.9287,17041.0
2020-04-02 11:40:00,238.58,239.5,238.43,239.14,22217.0,228.3594,229.24,228.2159,228.8954,22217.0
2020-04-02 11:50:00,239.4,239.66,238.63,239.15,21344.0,229.1443,229.3932,228.4073,228.905,21344.0
2020-04-02 12:00:00,239.29,240.64,239.0,239.67,22867.0,229.039,230.3312,228.7614,229.4027,22867.0
2020-04-02 12:10:00,239.35,240.14,238.83,240.11,19074.0,229.0964,229.8526,228.5987,229.8239,19074.0
2020-04-02 12:20:00,239.92,239.98,238.46,238.46,17264.0,229.642,229.6995,228.2446,228.2446,17264.0
2020-04-02 12:30:00,238.58,239.25,238.43,238.59,12003.0,228.3594,229.0007,228.2159,228.369,12003.0
2020-04-02 12:40:00,238.45,239.36,238.2,239.14,15589.0,228.235,229.106,227.9957,228.8954,15589.0
2020-04-02 12:50:00,238.99,239.32,238.24,238.55,15899.0,228.7519,229.0677,228.034,228.3307,15899.0
2020-04-02 13:00:00,238.63,239.64,238.44,238.73,17439.0,228.4073,229.374,228.2254,228.503,17439.0
2020-04-02 13:10:00,238.55,238.59,237.41,237.84,11216.0,228.3307,228.369,227.2396,227.6511,11216.0
2020-04-02 13:20:00,237.9,238.34,236.87,237.0,12341.0,227.7086,228.1297,226.7227,226.8471,12341.0
2020-04-02 13:30:00,236.94,237.35,235.84,236.94,24685.0,226.7897,227.1821,225.7368,226.7897,24685.0
2020-04-02 13:40:00,236.6,237.04,236.31,236.54,19564.0,226.4643,226.8854,226.1867,226.4068,19564.0
2020-04-02 13:50:00,236.54,237.62,236.35,237.4,38010.0,226.4068,227.4406,226.225,227.23,38010.0
2020-04-02 14:00:00,237.18,237.58,236.19,236.25,32850.0,227.0194,227.4023,226.0718,226.1292,32850.0
2020-04-02 14:10:00,236.43,237.88,236.29,236.94,22757.0,226.3015,227.6894,226.1675,226.7897,22757.0
2020-04-02 14:20:00,236.39,238.68,236.39,238.56,16591.0,226.2632,228.4551,226.2632,228.3403,16591.0
2020-04-02 14:30:00,238.43,238.82,237.85,238.26,18953.0,228.2159,228.5891,227.6607,228.0531,18953.0
2020-04-02 14:40:00,238.37,238.4,237.03,237.59,14024.0,228.1584,228.1871,226.8758,227.4118,14024.0
2020-04-02 14:50:00,237.48,239.33,237.13,239.02,14306.0,227.3066,229.0773,226.9715,228.7806,14306.0
2020-04-02 15:00:00,239.22,239.8,238.71,239.79,13558.0,228.972,229.5272,228.4839,229.5176,13558.0
2020-04-02 15:10:00,239.61,240.14,238.51,240.06,22478.0,229.3453,229.8526,228.2924,229.776,22478.0
2020-04-02 15:20:00,240.29,240.49,238.8,239.29,19922.0,229.9962,230.1876,228.57,229.039,19922.0
2020-04-02 15:30:00,239.26,239.75,237.96,239.17,21700.0,229.0103,229.4793,227.766,228.9242,21700.0
2020-04-02 15:40:00,238.77,240.74,238.68,239.55,36344.0,228.5413,230.4269,228.4551,229.2879,36344.0
2020-04-02 15:50:00,239.7,241.7,239.54,241.67,115973.0,229.4314,231.3458,229.2783,231.3171,115973.0
2020-04-03 09:30:00,238.33,241.3,236.02,241.3,45930.0,228.1201,230.9629,225.9091,230.9629,45930.0
2020-04-03 09:40:00,241.15,241.48,238.99,239.41,19978.0,230.8193,231.1352,228.7519,229.1539,19978.0
2020-04-03 09:50:00,239.46,239.9,238.02,239.54,10230.0,229.2017,229.6229,227.8234,229.2783,10230.0
2020-04-03 10:00:00,239.83,240.32,238.88,239.0,20040.0,229.5559,230.0249,228.6466,228.7614,20040.0
2020-04-03 10:10:00,239.22,239.54,238.12,238.42,19330.0,228.972,229.2783,227.9191,228.2063,19330.0
2020-04-03 10:20:00,238.28,239.19,238.1,238.89,17572.0,228.0723,228.9433,227.9,228.6561,17572.0
2020-04-03 10:30:00,239.16,239.44,236.54,237.62,26456.0,228.9146,229.1826,226.4068,227.4406,26456.0
2020-04-03 10:40:00,237.5,238.38,237.27,237.5,25117.0,227.3257,228.168,227.1055,227.3257,25117.0
2020-04-03 10:50:00,237.5,238.62,237.1,237.9,27661.0,227.3257,228.3977,226.9428,227.7086,27661.0
2020-04-03 11:00:00,238.18,238.65,237.85,238.4,34352.0,227.9766,228.4264,227.6607,228.1871,34352.0
2020-04-03 11:10:00,238.27,238.37,237.83,238.07,72931.0,228.0627,228.1584,227.6416,227.8713,72931.0
2020-04-03 11:20:00,238.15,238.32,236.95,238.03,55597.0,227.9478,228.1106,226.7993,227.833,55597.0
2020-04-03 11:30:00,237.79,238.98,237.79,238.11,15631.0,227.6033,228.7423,227.6033,227.9096,15631.0
2020-04-03 11:40:00,238.24,238.44,237.61,238.26,73157.0,228.034,228.2254,227.431,228.0531,73157.0
2020-04-03 11:50:00,238.31,238.97,237.92,238.45,22588.0,228.101,228.7327,227.7277,228.235,22588.0
2020-04-03 12:00:00,238.52,238.67,237.73,238.04,60545.0,228.302,228.4456,227.5458,227.8426,60545.0
2020-04-03 12:10:00,237.99,238.23,237.04,237.09,51867.0,227.7947,228.0244,226.8854,226.9333,51867.0
2020-04-03 12:20:00,237.1,237.91,236.47,237.25,17710.0,226.9428,227.7181,226.3398,227.0864,17710.0
2020-04-03 12:30:00,237.26,237.76,236.83,237.41,18074.0,227.096,227.5746,226.6844,227.2396,18074.0
2020-04-03 12:40:00,237.63,237.96,236.85,237.04,42852.0,227.4501,227.766,226.7035,226.8854,42852.0
2020-04-03 12:50:00,237.06,237.73,236.98,237.42,12825.0,226.9045,227.5458,226.828,227.2491,12825.0
2020-04-03 13:00:00,237.34,238.39,237.26,238.11,6365.0,227.1725,228.1776,227.096,227.9096,6365.0
2020-04-03 13:10:00,237.99,238.29,237.03,238.07,12916.0,227.7947,228.0819,226.8758,227.8713,12916.0
2020-04-03 13:20:00,237.93,238.06,236.9,237.0,13305.0,227.7373,227.8617,226.7514,226.8471,13305.0
2020-04-03 13:30:00,237.08,237.16,236.88,237.1,53677.0,226.9237,227.0003,226.7323,226.9428,53677.0
2020-04-03 13:40:00,237.09,237.7,236.83,237.2,20308.0,226.9333,227.5171,226.6844,227.0385,20308.0
2020-04-03 13:50:00,237.26,237.44,236.89,237.06,23163.0,227.096,227.2683,226.7418,226.9045,23163.0
2020-04-03 14:00:00,237.01,237.25,236.42,236.81,25011.0,226.8567,227.0864,226.292,226.6653,25011.0
2020-04-03 14:10:00,236.7,236.94,236.23,236.73,18538.0,226.56,226.7897,226.1101,226.5887,18538.0
2020-04-03 14:20:00,236.6,237.61,236.6,237.42,15907.0,226.4643,227.431,226.4643,227.2491,15907.0
2020-04-03 14:30:00,237.33,237.59,236.79,237.16,31364.0,227.163,227.4118,226.6461,227.0003,31364.0
2020-04-03 14:40:00,237.34,237.56,236.82,237.18,29706.0,227.1725,227.3831,226.6748,227.0194,29706.0
2020-04-03 14:50:00,237.33,238.79,237.33,238.35,15974.0,227.163,228.5604,227.163,228.1393,15974.0
2020-04-03 15:00:00,238.53,238.81,237.23,237.63,18163.0,228.3116,228.5796,227.0673,227.4501,18163.0
2020-04-03 15:10:00,237.49,238.82,237.3,237.92,16438.0,227.3161,228.5891,227.1343,227.7277,16438.0
2020-04-03 15:20:00,237.69,238.15,237.36,238.11,14976.0,227.5076,227.9478,227.1917,227.9096,14976.0
2020-04-03 15:30:00,238.15,238.41,236.85,237.12,21067.0,227.9478,228.1967,226.7035,226.962,21067.0
2020-04-03 15:40:00,237.38,238.24,236.81,237.38,68141.0,227.2108,228.034,226.6653,227.2108,68141.0
2020-04-03 15:50:00,237.91,239.55,237.28,238.39,105476.0,227.7181,229.2879,227.1151,228.1776,105476.0
2020-04-06 09:30:00,248.23,250.14,245.29,245.79,46381.0,237.596,239.4242,234.782,235.2606,46381.0
2020-04-06 09:40:00,245.78,246.49,244.3,244.66,57568.0,235.251,235.9306,233.8344,234.179,57568.0
2020-04-06 09:50:00,244.89,247.51,243.96,246.81,51078.0,234.3991,236.9069,233.509,236.2369,51078.0
2020-04-06 10:00:00,246.79,247.9,246.14,246.75,32324.0,236.2177,237.2802,235.5956,236.1794,32324.0
2020-04-06 10:10:00,246.4,247.04,245.52,246.49,31735.0,235.8444,236.457,235.0021,235.9306,31735.0
2020-04-06 10:20:00,246.26,247.41,245.41,246.45,52216.0,235.7104,236.8112,234.8968,235.8923,52216.0
2020-04-06 10:30:00,246.27,246.63,245.1,246.63,27769.0,235.72,236.0646,234.6001,236.0646,27769.0
2020-04-06 10:40:00,246.14,247.24,246.0,246.21,18271.0,235.5956,236.6484,235.4616,235.6626,18271.0
2020-04-06 10:50:00,246.07,246.42,244.67,245.0,24646.0,235.5286,235.8636,234.1885,234.5044,24646.0
2020-04-06 11:00:00,245.36,246.51,245.15,245.97,20696.0,234.849,235.9497,234.648,235.4328,20696.0
2020-04-06 11:10:00,245.96,246.91,245.51,246.28,33050.0,235.4233,236.3326,234.9926,235.7296,33050.0
2020-04-06 11:20:00,246.25,246.52,245.45,246.26,73879.0,235.7009,235.9593,234.9351,235.7104,73879.0
2020-04-06 11:30:00,246.45,246.81,246.03,246.52,13100.0,235.8923,236.2369,235.4903,235.9593,13100.0
2020-04-06 11:40:00,246.62,247.66,246.62,247.02,15407.0,236.055,237.0504,236.055,236.4379,15407.0
2020-04-06 11:50:00,246.87,247.38,246.45,247.12,13113.0,236.2943,236.7824,235.8923,236.5336,13113.0
2020-04-06 12:00:00,247.08,248.0,246.79,247.39,27100.0,236.4953,237.3759,236.2177,236.792,27100.0
2020-04-06 12:10:00,247.25,248.27,247.24,248.2,13756.0,236.658,237.6343,236.6484,237.5673,13756.0
2020-04-06 12:20:00,248.36,248.77,247.89,248.06,26344.0,237.7205,238.1129,237.2706,237.4333,26344.0
2020-04-06 12:30:00,248.06,249.24,248.03,249.04,22042.0,237.4333,238.5628,237.4046,238.3713,22042.0
2020-04-06 12:40:00,248.88,249.38,248.6,249.26,12069.0,238.2182,238.6968,237.9502,238.5819,12069.0
2020-04-06 12:50:00,249.07,250.68,248.8,250.49,23955.0,238.4,239.9411,238.1416,239.7592,23955.0
2020-04-06 13:00:00,250.77,250.77,250.06,250.58,15557.0,240.0272,240.0272,239.3476,239.8454,15557.0
2020-04-06 13:10:00,250.66,250.82,249.62,249.86,10586.0,239.9219,240.0751,238.9265,239.1562,10586.0
2020-04-06 13:20:00,249.59,249.77,248.99,249.42,14997.0,238.8978,239.0701,238.3235,238.7351,14997.0
2020-04-06 13:30:00,249.2,249.61,249.14,249.21,22046.0,238.5245,238.9169,238.467,238.534,22046.0
2020-04-06 13:40:00,249.35,249.8,249.26,249.64,20399.0,238.6681,239.0988,238.5819,238.9456,20399.0
2020-04-06 13:50:00,249.63,250.64,249.63,250.51,17604.0,238.9361,239.9028,238.9361,239.7784,17604.0
2020-04-06 14:00:00,250.64,250.64,249.14,249.33,13371.0,239.9028,239.9028,238.467,238.6489,13371.0
2020-04-06 14:10:00,249.07,249.09,248.26,248.69,9480.0,238.4,238.4192,237.6247,238.0363,9480.0
2020-04-06 14:20:00,248.67,249.08,248.18,248.69,14877.0,238.0172,238.4096,237.5482,238.0363,14877.0
2020-04-06 14:30:00,248.7,250.09,248.7,249.88,20724.0,238.0459,239.3763,238.0459,239.1753,20724.0
2020-04-06 14:40:00,250.04,250.15,249.47,249.97,15052.0,239.3285,239.4338,238.7829,239.2615,15052.0
2020-04-06 14:50:00,249.95,250.16,249.57,249.93,8965.0,239.2423,239.4434,238.8786,239.2232,8965.0
2020-04-06 15:00:00,249.84,250.88,249.66,250.62,14753.0,239.1371,240.1325,238.9648,239.8836,14753.0
2020-04-06 15:10:00,250.69,251.2,249.69,250.43,25481.0,239.9506,240.4388,238.9935,239.7018,25481.0
2020-04-06 15:20:00,250.11,250.97,249.75,250.85,25520.0,239.3955,240.2187,239.0509,240.1038,25520.0
2020-04-06 15:30:00,250.99,252.06,250.2,251.96,56496.0,240.2378,241.262,239.4816,241.1662,56496.0
2020-04-06 15:40:00,251.88,253.45,251.69,252.42,91011.0,241.0897,242.5924,240.9078,241.6065,91011.0
2020-04-06 15:50:00,252.82,257.3,252.82,256.0,265979.0,241.9894,246.2775,241.9894,245.0332,265979.0
2020-04-07 09:30:00,264.86,265.24,257.12,257.66,70836.0,253.5136,253.8773,246.1052,246.6221,70836.0
2020-04-07 09:40:00,257.7,259.42,256.63,256.63,35771.0,246.6603,248.3067,245.6362,245.6362,35771.0
2020-04-07 09:50:00,256.57,259.83,256.57,259.0,42221.0,245.5788,248.6991,245.5788,247.9047,42221.0
2020-04-07 10:00:00,259.18,259.44,257.07,257.09,22979.0,248.0769,248.3258,246.0573,246.0765,22979.0
2020-04-07 10:10:00,257.33,258.16,256.0,258.16,20676.0,246.3062,247.1006,245.0332,247.1006,20676.0
2020-04-07 10:20:00,257.78,258.17,255.87,256.71,15313.0,246.7369,247.1102,244.9087,245.7128,15313.0
2020-04-07 10:30:00,256.59,257.95,256.22,257.22,29187.0,245.5979,246.8996,245.2437,246.2009,29187.0
2020-04-07 10:40:00,257.13,258.27,255.98,256.46,25700.0,246.1148,247.2059,245.014,245.4735,25700.0
2020-04-07 10:50:00,256.53,258.56,256.28,257.3,16651.0,245.5405,247.4835,245.3012,246.2775,16651.0
2020-04-07 11:00:00,257.61,259.29,257.03,258.35,27210.0,246.5742,248.1822,246.019,247.2825,27210.0
2020-04-07 11:10:00,258.99,259.84,257.97,258.84,13457.0,247.8951,248.7087,246.9188,247.7515,13457.0
2020-04-07 11:20:00,259.01,260.12,258.31,260.12,28259.0,247.9142,248.9767,247.2442,248.9767,28259.0
2020-04-07 11:30:00,260.07,260.87,259.59,260.69,35546.0,248.9288,249.6945,248.4694,249.5223,35546.0
2020-04-07 11:40:00,260.43,262.15,260.43,261.66,31372.0,249.2734,250.9197,249.2734,250.4507,31372.0
2020-04-07 11:50:00,261.66,261.92,260.4,260.89,34905.0,250.4507,250.6996,249.2447,249.7137,34905.0
2020-04-07 12:00:00,261.13,262.23,260.96,262.07,24272.0,249.9434,250.9963,249.7807,250.8431,24272.0
2020-04-07 12:10:00,261.95,262.58,261.56,262.49,24301.0,250.7283,251.3313,250.355,251.2451,24301.0
2020-04-07 12:20:00,262.52,262.67,260.9,261.47,25281.0,251.2739,251.4174,249.7233,250.2688,25281.0
2020-04-07 12:30:00,261.46,261.67,260.29,260.75,23865.0,250.2593,250.4603,249.1394,249.5797,23865.0
2020-04-07 12:40:00,260.79,261.72,260.46,261.57,14132.0,249.618,250.5081,249.3021,250.3646,14132.0
2020-04-07 12:50:00,261.55,262.0,260.78,261.77,12821.0,250.3454,250.7761,249.6084,250.556,12821.0
2020-04-07 13:00:00,261.8,262.18,261.12,261.12,12642.0,250.5847,250.9484,249.9338,249.9338,12642.0
2020-04-07 13:10:00,261.4,262.21,260.89,261.08,13523.0,250.2018,250.9771,249.7137,249.8955,13523.0
2020-04-07 13:20:00,261.08,262.06,260.66,262.0,16140.0,249.8955,250.8336,249.4935,250.7761,16140.0
2020-04-07 13:30:00,261.99,262.18,261.29,261.78,15334.0,250.7666,250.9484,250.0966,250.5656,15334.0
2020-04-07 13:40:00,261.66,262.06,260.74,260.75,10759.0,250.4507,250.8336,249.5701,249.5797,10759.0
2020-04-07 13:50:00,260.58,260.93,259.67,259.71,17088.0,249.417,249.752,248.546,248.5842,17088.0
2020-04-07 14:00:00,259.76,259.95,258.47,259.34,8838.0,248.6321,248.814,247.3974,248.2301,8838.0
2020-04-07 14:10:00,259.25,259.63,258.3,258.34,15680.0,248.1439,248.5077,247.2346,247.2729,15680.0
2020-04-07 14:20:00,258.42,260.38,258.42,259.46,14873.0,247.3495,249.2255,247.3495,248.3449,14873.0
2020-04-07 14:30:00,259.2,259.76,258.68,258.68,9958.0,248.0961,248.6321,247.5984,247.5984,9958.0
2020-04-07 14:40:00,258.67,258.98,258.0,258.19,9175.0,247.5888,247.8855,246.9475,247.1294,9175.0
2020-04-07 14:50:00,258.0,258.47,257.5,258.35,18069.0,246.9475,247.3974,246.4689,247.2825,18069.0
2020-04-07 15:00:00,258.42,259.96,258.42,259.66,14737.0,247.3495,248.8235,247.3495,248.5364,14737.0
2020-04-07 15:10:00,259.49,260.31,258.17,258.33,13220.0,248.3737,249.1585,247.1102,247.2634,13220.0
2020-04-07 15:20:00,258.0,258.47,257.27,257.59,29509.0,246.9475,247.3974,246.2488,246.5551,29509.0
2020-04-07 15:30:00,257.51,258.59,256.61,258.51,33972.0,246.4785,247.5122,245.617,247.4356,33972.0
2020-04-07 15:40:00,258.29,260.51,258.03,260.18,35973.0,247.2251,249.35,246.9762,249.0341,35973.0
2020-04-07 15:50:00,260.5,260.5,255.74,256.03,152852.0,249.3404,249.3404,244.7843,245.0619,152852.0
2020-04-08 09:30:00,259.5,259.5,256.79,258.99,43424.0,248.3832,248.3832,245.7893,247.8951,43424.0
2020-04-08 09:40:00,259.27,259.57,255.22,256.1,29553.0,248.1631,248.4502,244.2866,245.1289,29553.0
2020-04-08 09:50:00,256.25,257.46,255.52,256.08,37309.0,245.2725,246.4306,244.5737,245.1097,37309.0
2020-04-08 10:00:00,256.48,257.32,255.81,256.65,19256.0,245.4926,246.2966,244.8513,245.6553,19256.0
2020-04-08 10:10:00,256.99,257.69,256.62,257.69,10474.0,245.9808,246.6508,245.6266,246.6508,10474.0
2020-04-08 10:20:00,257.24,257.74,256.74,257.39,18553.0,246.22,246.6986,245.7415,246.3636,18553.0
2020-04-08 10:30:00,257.68,258.37,256.99,257.98,15449.0,246.6412,247.3016,245.9808,246.9283,15449.0
2020-04-08 10:40:00,258.06,259.24,257.41,258.81,11910.0,247.0049,248.1344,246.3828,247.7228,11910.0
2020-04-08 10:50:00,259.04,259.82,258.39,259.79,9149.0,247.9429,248.6895,247.3208,248.6608,9149.0
2020-04-08 11:00:00,259.83,259.85,258.86,259.03,14477.0,248.6991,248.7182,247.7707,247.9334,14477.0
2020-04-08 11:10:00,259.06,259.66,258.83,259.23,27076.0,247.9621,248.5364,247.7419,248.1248,27076.0
2020-04-08 11:20:00,259.49,259.63,258.94,259.22,24193.0,248.3737,248.5077,247.8472,248.1152,24193.0
2020-04-08 11:30:00,259.39,261.49,259.0,261.48,17556.0,248.2779,250.288,247.9047,250.2784,17556.0
2020-04-08 11:40:00,261.45,261.78,260.97,260.97,11636.0,250.2497,250.5656,249.7903,249.7903,11636.0
2020-04-08 11:50:00,261.01,261.22,260.31,260.37,8154.0,249.8285,250.0295,249.1585,249.216,8154.0
2020-04-08 12:00:00,260.34,260.89,260.0,260.0,5459.0,249.1872,249.7137,248.8618,248.8618,5459.0
2020-04-08 12:10:00,259.97,260.69,259.3,260.59,6091.0,248.8331,249.5223,248.1918,249.4265,6091.0
2020-04-08 12:20:00,260.56,261.08,260.02,260.07,8224.0,249.3978,249.8955,248.881,248.9288,8224.0
2020-04-08 12:30:00,260.33,261.2,260.0,261.2,8712.0,249.1777,250.0104,248.8618,250.0104,8712.0
2020-04-08 12:40:00,261.1,261.32,260.1,260.44,17150.0,249.9147,250.1253,248.9575,249.283,17150.0
2020-04-08 12:50:00,260.85,260.85,260.11,260.44,5958.0,249.6754,249.6754,248.9671,249.283,5958.0
2020-04-08 13:00:00,260.69,261.02,260.29,260.44,12862.0,249.5223,249.8381,249.1394,249.283,12862.0
2020-04-08 13:10:00,260.45,260.92,260.17,260.92,6171.0,249.2925,249.7424,249.0245,249.7424,6171.0
2020-04-08 13:20:00,260.81,261.06,260.42,260.42,21853.0,249.6371,249.8764,249.2638,249.2638,21853.0
2020-04-08 13:30:00,260.57,260.63,259.53,259.74,13341.0,249.4074,249.4648,248.4119,248.613,13341.0
2020-04-08 13:40:00,259.88,260.04,259.37,259.54,5481.0,248.747,248.9001,248.2588,248.4215,5481.0
2020-04-08 13:50:00,259.71,260.07,259.34,259.75,7373.0,248.5842,248.9288,248.2301,248.6225,7373.0
2020-04-08 14:00:00,259.75,260.79,259.75,260.79,6173.0,248.6225,249.618,248.6225,249.618,6173.0
2020-04-08 14:10:00,261.0,261.14,260.5,260.6,14763.0,249.819,249.953,249.3404,249.4361,14763.0
2020-04-08 14:20:00,260.64,261.42,260.5,261.23,17020.0,249.4744,250.221,249.3404,250.0391,17020.0
2020-04-08 14:30:00,261.22,261.67,261.09,261.42,23188.0,250.0295,250.4603,249.9051,250.221,23188.0
2020-04-08 14:40:00,261.33,261.64,260.68,261.02,15264.0,250.1348,250.4316,249.5127,249.8381,15264.0
2020-04-08 14:50:00,261.06,261.57,261.05,261.44,12431.0,249.8764,250.3646,249.8668,250.2401,12431.0
2020-04-08 15:00:00,261.41,262.09,261.31,261.81,19178.0,250.2114,250.8623,250.1157,250.5943,19178.0
2020-04-08 15:10:00,261.89,262.02,260.54,261.4,20650.0,250.6708,250.7953,249.3787,250.2018,20650.0
2020-04-08 15:20:00,261.35,261.48,260.75,261.1,26471.0,250.154,250.2784,249.5797,249.9147,26471.0
2020-04-08 15:30:00,261.2,261.49,259.43,260.15,29845.0,250.0104,250.288,248.3162,249.0054,29845.0
2020-04-08 15:40:00,260.15,261.42,259.82,260.9,33495.0,249.0054,250.221,248.6895,249.7233,33495.0
2020-04-08 15:50:00,260.92,261.75,260.79,261.37,122076.0,249.7424,250.5368,249.618,250.1731,122076.0
2020-04-09 09:30:00,262.95,267.41,262.95,265.86,68630.0,251.6854,255.9544,251.6854,254.4708,68630.0
2020-04-09 09:40:00,266.08,267.59,265.73,266.75,33559.0,254.6814,256.1267,254.3463,255.3226,33559.0
2020-04-09 09:50:00,267.4,268.81,266.54,268.38,29938.0,255.9448,257.2944,255.1216,256.8828,29938.0
2020-04-09 10:00:00,268.58,269.5,267.03,267.41,47525.0,257.0743,257.9548,255.5907,255.9544,47525.0
2020-04-09 10:10:00,267.79,269.02,267.62,268.4,41736.0,256.3181,257.4954,256.1554,256.902,41736.0
2020-04-09 10:20:00,268.33,271.05,267.86,270.85,61615.0,256.835,259.4384,256.3851,259.247,61615.0
2020-04-09 10:30:00,270.62,272.83,270.38,272.74,47553.0,259.0269,261.1422,258.7971,261.056,47553.0
2020-04-09 10:40:00,272.74,273.9,272.35,272.81,42011.0,261.056,262.1663,260.6827,261.123,42011.0
2020-04-09 10:50:00,272.81,274.84,272.79,273.99,36454.0,261.123,263.0661,261.1039,262.2525,36454.0
2020-04-09 11:00:00,273.94,274.08,272.75,273.23,57339.0,262.2046,262.3386,261.0656,261.5251,57339.0
2020-04-09 11:10:00,273.42,274.1,272.69,274.0,41885.0,261.7069,262.3578,261.0082,262.2621,41885.0
2020-04-09 11:20:00,274.0,276.34,273.7,276.01,66830.0,262.2621,264.5018,261.9749,264.186,66830.0
2020-04-09 11:30:00,275.99,277.97,275.55,277.77,64409.0,264.1668,266.062,263.7457,265.8706,64409.0
2020-04-09 11:40:00,277.64,278.23,277.03,277.93,62074.0,265.7461,266.3109,265.1623,266.0237,62074.0
2020-04-09 11:50:00,277.93,280.0,277.87,279.39,61376.0,266.0237,268.005,265.9663,267.4212,61376.0
2020-04-09 12:00:00,279.13,280.14,278.67,278.78,51045.0,267.1723,268.139,266.732,266.8373,51045.0
2020-04-09 12:10:00,278.91,280.04,278.24,279.99,86472.0,266.9617,268.0433,266.3204,267.9955,86472.0
2020-04-09 12:20:00,279.84,280.24,278.69,278.86,35344.0,267.8519,268.2347,266.7511,266.9139,35344.0
2020-04-09 12:30:00,279.01,279.64,278.8,279.48,54523.0,267.0574,267.6605,266.8564,267.5073,54523.0
2020-04-09 12:40:00,279.5,280.4,279.38,279.92,26608.0,267.5264,268.3879,267.4116,267.9285,26608.0
2020-04-09 12:50:00,279.78,281.0,279.49,280.16,30481.0,267.7945,268.9622,267.5169,268.1582,30481.0
2020-04-09 13:00:00,279.98,280.52,279.63,280.52,15097.0,267.9859,268.5028,267.6509,268.5028,15097.0
2020-04-09 13:10:00,280.43,281.0,279.77,280.97,27137.0,268.4166,268.9622,267.7849,268.9335,27137.0
2020-04-09 13:20:00,281.0,281.92,280.74,281.69,26226.0,268.9622,269.8428,268.7133,269.6226,26226.0
2020-04-09 13:30:00,281.86,281.91,281.18,281.19,40032.0,269.7853,269.8332,269.1345,269.1441,40032.0
2020-04-09 13:40:00,281.09,281.31,280.4,280.4,25258.0,269.0483,269.2589,268.3879,268.3879,25258.0
2020-04-09 13:50:00,280.49,281.0,279.83,280.55,20104.0,268.474,268.9622,267.8423,268.5315,20104.0
2020-04-09 14:00:00,280.37,281.15,279.3,279.67,16684.0,268.3592,269.1058,267.335,267.6892,16684.0
2020-04-09 14:10:00,279.53,280.1,278.72,279.0,25468.0,267.5552,268.1007,266.7799,267.0479,25468.0
2020-04-09 14:20:00,278.87,280.59,278.75,279.76,18218.0,266.9234,268.5698,266.8086,267.7753,18218.0
2020-04-09 14:30:00,279.61,280.5,279.44,280.2,17785.0,267.6317,268.4836,267.469,268.1965,17785.0
2020-04-09 14:40:00,280.26,280.64,279.42,279.72,34354.0,268.2539,268.6176,267.4499,267.737,34354.0
2020-04-09 14:50:00,279.88,280.31,278.12,279.2,50229.0,267.8902,268.3017,266.2056,267.2393,50229.0
2020-04-09 15:00:00,279.41,280.83,279.13,280.65,46736.0,267.4403,268.7995,267.1723,268.6272,46736.0
2020-04-09 15:10:00,280.42,283.16,280.42,281.72,58007.0,268.407,271.0297,268.407,269.6513,58007.0
2020-04-09 15:20:00,281.83,283.36,281.11,283.04,58452.0,269.7566,271.2211,269.0675,270.9148,58452.0
2020-04-09 15:30:00,283.17,284.84,283.03,284.35,94776.0,271.0392,272.6377,270.9052,272.1687,94776.0
2020-04-09 15:40:00,284.44,284.88,282.77,283.21,96906.0,272.2548,272.676,270.6564,271.0775,96906.0
2020-04-09 15:50:00,283.26,284.21,282.53,283.04,168459.0,271.1254,272.0347,270.4266,270.9148,168459.0
2020-04-13 09:30:00,279.5,280.41,275.44,276.48,67096.0,267.5264,268.3975,263.6404,264.6358,67096.0
2020-04-13 09:40:00,276.29,276.29,274.2,274.97,22577.0,264.454,264.454,262.4535,263.1905,22577.0
2020-04-13 09:50:00,274.99,275.19,272.82,273.43,45673.0,263.2097,263.4011,261.1326,261.7165,45673.0
2020-04-13 10:00:00,273.34,274.9,272.42,273.97,45046.0,261.6303,263.1235,260.7498,262.2334,45046.0
2020-04-13 10:10:00,274.29,274.66,272.1,272.53,20087.0,262.5396,262.8938,260.4435,260.855,20087.0
2020-04-13 10:20:00,272.67,273.1,272.15,272.49,35580.0,260.989,261.4006,260.4913,260.8168,35580.0
2020-04-13 10:30:00,272.33,272.97,271.8,272.05,20257.0,260.6636,261.2762,260.1563,260.3956,20257.0
2020-04-13 10:40:00,272.04,272.09,270.54,271.17,22018.0,260.386,260.4339,258.9503,259.5533,22018.0
2020-04-13 10:50:00,271.22,271.74,270.07,270.22,23539.0,259.6012,260.0989,258.5004,258.644,23539.0
2020-04-13 11:00:00,270.3,270.32,268.95,269.0,25447.0,258.7206,258.7397,257.4284,257.4763,25447.0
2020-04-13 11:10:00,269.11,269.87,268.78,269.13,24582.0,257.5815,258.309,257.2657,257.6007,24582.0
2020-04-13 11:20:00,269.17,269.94,268.94,269.85,20622.0,257.639,258.376,257.4188,258.2898,20622.0
2020-04-13 11:30:00,269.82,270.22,269.43,269.67,16756.0,258.2611,258.644,257.8878,258.1176,16756.0
2020-04-13 11:40:00,269.48,270.11,268.94,269.96,23159.0,257.9357,258.5387,257.4188,258.3951,23159.0
2020-04-13 11:50:00,269.96,271.06,269.64,269.93,31922.0,258.3951,259.448,258.0888,258.3664,31922.0
2020-04-13 12:00:00,269.86,271.06,269.77,270.84,22446.0,258.2994,259.448,258.2133,259.2374,22446.0
2020-04-13 12:10:00,270.96,272.11,270.62,271.72,21537.0,259.3523,260.453,259.0269,260.0797,21537.0
2020-04-13 12:20:00,271.89,271.89,271.16,271.51,13702.0,260.2425,260.2425,259.5437,259.8787,13702.0
2020-04-13 12:30:00,271.5,271.59,270.38,270.38,27572.0,259.8692,259.9553,258.7971,258.7971,27572.0
2020-04-13 12:40:00,270.45,271.06,270.36,270.76,12244.0,258.8641,259.448,258.778,259.1609,12244.0
2020-04-13 12:50:00,270.55,270.56,269.24,269.45,10078.0,258.9599,258.9694,257.706,257.907,10078.0
2020-04-13 13:00:00,269.44,269.7,268.96,269.7,11283.0,257.8974,258.1463,257.438,258.1463,11283.0
2020-04-13 13:10:00,269.69,269.7,268.02,268.39,13224.0,258.1367,258.1463,256.5382,256.8924,13224.0
2020-04-13 13:20:00,268.51,268.66,268.11,268.56,18580.0,257.0073,257.1508,256.6244,257.0551,18580.0
2020-04-13 13:30:00,268.57,269.08,268.34,268.74,14805.0,257.0647,257.5528,256.8445,257.2274,14805.0
2020-04-13 13:40:00,268.7,269.5,268.67,268.98,12479.0,257.1891,257.9548,257.1604,257.4571,12479.0
2020-04-13 13:50:00,269.03,269.46,268.9,268.9,13085.0,257.505,257.9166,257.3805,257.3805,13085.0
2020-04-13 14:00:00,269.03,269.47,268.83,268.9,13582.0,257.505,257.9261,257.3135,257.3805,13582.0
2020-04-13 14:10:00,268.91,268.91,268.3,268.75,14291.0,257.3901,257.3901,256.8062,257.237,14291.0
2020-04-13 14:20:00,268.81,268.98,267.6,267.74,48019.0,257.2944,257.4571,256.1362,256.2702,48019.0
2020-04-13 14:30:00,267.86,268.91,267.86,267.98,18304.0,256.3851,257.3901,256.3851,256.5,18304.0
2020-04-13 14:40:00,267.99,268.33,267.37,268.28,13247.0,256.5095,256.835,255.9161,256.7871,13247.0
2020-04-13 14:50:00,268.19,268.35,267.5,268.13,12981.0,256.701,256.8541,256.0405,256.6435,12981.0
2020-04-13 15:00:00,268.14,268.44,267.49,267.6,14884.0,256.6531,256.9403,256.0309,256.1362,14884.0
2020-04-13 15:10:00,267.63,268.5,267.49,268.49,22505.0,256.165,256.9977,256.0309,256.9881,22505.0
2020-04-13 15:20:00,268.55,269.25,268.49,268.71,22675.0,257.0455,257.7156,256.9881,257.1987,22675.0
2020-04-13 15:30:00,268.65,269.35,268.31,268.75,41812.0,257.1413,257.8113,256.8158,257.237,41812.0
2020-04-13 15:40:00,268.75,270.5,268.42,270.42,36637.0,257.237,258.912,256.9211,258.8354,36637.0
2020-04-13 15:50:00,270.35,270.42,267.88,268.45,102745.0,258.7684,258.8354,256.4042,256.9498,102745.0
2020-04-14 09:30:00,275.6,278.99,273.17,274.49,79879.0,263.7935,267.0383,261.4676,262.7311,79879.0
2020-04-14 09:40:00,274.56,275.09,273.71,274.04,37274.0,262.7981,263.3054,261.9845,262.3004,37274.0
2020-04-14 09:50:00,273.83,275.21,273.75,274.96,30690.0,262.0993,263.4202,262.0228,263.1809,30690.0
2020-04-14 10:00:00,275.1,275.6,274.24,274.93,34286.0,263.3149,263.7935,262.4918,263.1522,34286.0
2020-04-14 10:10:00,274.8,276.09,274.8,276.01,29202.0,263.0278,264.2625,263.0278,264.186,29202.0
2020-04-14 10:20:00,276.01,276.13,274.4,274.63,39149.0,264.186,264.3008,262.6449,262.8651,39149.0
2020-04-14 10:30:00,274.55,274.63,272.52,272.87,36414.0,262.7885,262.8651,260.8455,261.1805,36414.0
2020-04-14 10:40:00,272.87,273.99,272.58,273.99,22967.0,261.1805,262.2525,260.9029,262.2525,22967.0
2020-04-14 10:50:00,273.82,274.23,273.82,274.11,16223.0,262.0898,262.4822,262.0898,262.3674,16223.0
2020-04-14 11:00:00,274.21,274.96,273.17,273.17,22900.0,262.4631,263.1809,261.4676,261.4676,22900.0
2020-04-14 11:10:00,273.06,273.28,271.31,271.31,19497.0,261.3623,261.5729,259.6873,259.6873,19497.0
2020-04-14 11:20:00,271.4,273.02,271.25,272.06,29234.0,259.7734,261.324,259.6299,260.4052,29234.0
2020-04-14 11:30:00,272.11,273.08,271.79,272.96,29062.0,260.453,261.3815,260.1467,261.2666,29062.0
2020-04-14 11:40:00,272.97,273.59,272.88,273.55,10611.0,261.2762,261.8696,261.19,261.8313,10611.0
2020-04-14 11:50:00,273.55,273.96,273.23,273.78,12655.0,261.8313,262.2238,261.5251,262.0515,12655.0
2020-04-14 12:00:00,273.89,274.94,273.84,274.66,16543.0,262.1568,263.1618,262.1089,262.8938,16543.0
2020-04-14 12:10:00,274.66,275.72,274.48,275.65,16782.0,262.8938,263.9084,262.7215,263.8414,16782.0
2020-04-14 12:20:00,275.94,276.17,275.62,275.62,12111.0,264.119,264.3391,263.8127,263.8127,12111.0
2020-04-14 12:30:00,275.75,276.01,275.34,275.61,13013.0,263.9371,264.186,263.5447,263.8031,13013.0
2020-04-14 12:40:00,275.8,275.83,275.14,275.25,18308.0,263.985,264.0137,263.3532,263.4585,18308.0
2020-04-14 12:50:00,275.33,275.67,275.2,275.46,9361.0,263.5351,263.8605,263.4107,263.6595,9361.0
2020-04-14 13:00:00,275.34,275.39,274.91,275.34,8989.0,263.5447,263.5925,263.1331,263.5447,8989.0
2020-04-14 13:10:00,275.34,275.41,274.79,274.98,14577.0,263.5447,263.6117,263.0182,263.2001,14577.0
2020-04-14 13:20:00,275.03,276.01,274.94,275.56,13516.0,263.2479,264.186,263.1618,263.7552,13516.0
2020-04-14 13:30:00,275.81,276.32,275.7,275.7,20982.0,263.9945,264.4827,263.8892,263.8892,20982.0
2020-04-14 13:40:00,275.71,276.1,275.21,275.92,14436.0,263.8988,264.2721,263.4202,264.0998,14436.0
2020-04-14 13:50:00,276.04,276.61,275.91,276.61,12209.0,264.2147,264.7603,264.0902,264.7603,12209.0
2020-04-14 14:00:00,276.49,276.59,276.28,276.46,12565.0,264.6454,264.7411,264.4444,264.6167,12565.0
2020-04-14 14:10:00,276.47,276.57,276.18,276.5,22077.0,264.6263,264.722,264.3487,264.655,22077.0
2020-04-14 14:20:00,276.58,277.37,276.57,276.91,18322.0,264.7315,265.4877,264.722,265.0474,18322.0
2020-04-14 14:30:00,276.89,277.06,276.5,276.82,17272.0,265.0283,265.191,264.655,264.9613,17272.0
2020-04-14 14:40:00,276.87,277.06,275.72,275.9,20231.0,265.0091,265.191,263.9084,264.0807,20231.0
2020-04-14 14:50:00,275.83,276.91,275.83,276.91,19310.0,264.0137,265.0474,264.0137,265.0474,19310.0
2020-04-14 15:00:00,276.76,276.76,275.77,276.04,13884.0,264.9038,264.9038,263.9562,264.2147,13884.0
2020-04-14 15:10:00,276.03,276.45,275.66,276.26,13705.0,264.2051,264.6071,263.851,264.4252,13705.0
2020-04-14 15:20:00,276.11,277.72,275.75,277.57,12043.0,264.2817,265.8227,263.9371,265.6791,12043.0
2020-04-14 15:30:00,277.49,277.97,277.3,277.8,24258.0,265.6026,266.062,265.4207,265.8993,24258.0
2020-04-14 15:40:00,277.86,278.36,277.6,278.14,31636.0,265.9567,266.4353,265.7078,266.2247,31636.0
2020-04-14 15:50:00,277.97,278.14,276.97,277.35,47439.0,266.062,266.2247,265.1048,265.4686,47439.0
2020-04-15 09:30:00,270.2,272.25,268.53,271.57,47266.0,258.6249,260.587,257.0264,259.9362,47266.0
2020-04-15 09:40:00,271.84,272.69,267.95,269.13,30222.0,260.1946,261.0082,256.4712,257.6007,30222.0
2020-04-15 09:50:00,269.09,269.79,267.14,268.96,21020.0,257.5624,258.2324,255.6959,257.438,21020.0
2020-04-15 10:00:00,268.78,269.89,268.53,269.75,12663.0,257.2657,258.3281,257.0264,258.1941,12663.0
2020-04-15 10:10:00,269.97,270.59,269.06,269.25,10401.0,258.4047,258.9981,257.5337,257.7156,10401.0
2020-04-15 10:20:00,269.21,271.16,269.2,270.65,20469.0,257.6773,259.5437,257.6677,259.0556,20469.0
2020-04-15 10:30:00,270.57,272.13,270.57,270.97,12606.0,258.979,260.4722,258.979,259.3619,12606.0
2020-04-15 10:40:00,271.28,272.69,271.06,272.21,9480.0,259.6586,261.0082,259.448,260.5487,9480.0
2020-04-15 10:50:00,272.19,273.12,271.63,272.62,9389.0,260.5296,261.4198,259.9936,260.9412,9389.0
2020-04-15 11:00:00,272.89,273.29,272.46,272.82,10314.0,261.1996,261.5825,260.788,261.1326,10314.0
2020-04-15 11:10:00,272.8,273.63,271.77,271.91,22677.0,261.1135,261.9079,260.1276,260.2616,22677.0
2020-04-15 11:20:00,271.91,272.85,271.55,272.16,30058.0,260.2616,261.1613,259.917,260.5009,30058.0
2020-04-15 11:30:00,272.04,272.44,269.18,269.35,23797.0,260.386,260.7689,257.6486,257.8113,23797.0
2020-04-15 11:40:00,269.36,269.9,269.33,269.38,12104.0,257.8208,258.3377,257.7921,257.84,12104.0
2020-04-15 11:50:00,269.5,269.61,268.97,268.97,11268.0,257.9548,258.0601,257.4475,257.4475,11268.0
2020-04-15 12:00:00,269.04,269.21,268.31,268.42,11808.0,257.5145,257.6773,256.8158,256.9211,11808.0
2020-04-15 12:10:00,268.43,269.08,268.33,268.57,9145.0,256.9307,257.5528,256.835,257.0647,9145.0
2020-04-15 12:20:00,268.67,269.09,268.17,268.9,11789.0,257.1604,257.5624,256.6818,257.3805,11789.0
2020-04-15 12:30:00,269.02,269.02,268.37,268.81,8985.0,257.4954,257.4954,256.8732,257.2944,8985.0
2020-04-15 12:40:00,268.79,269.72,268.71,269.59,10209.0,257.2753,258.1654,257.1987,258.041,10209.0
2020-04-15 12:50:00,269.72,270.47,269.68,270.26,8354.0,258.1654,258.8833,258.1271,258.6823,8354.0
2020-04-15 13:00:00,270.18,270.93,270.15,270.93,8284.0,258.6057,259.3236,258.577,259.3236,8284.0
2020-04-15 13:10:00,271.0,272.36,270.91,272.3,10429.0,259.3906,260.6923,259.3044,260.6349,10429.0
2020-04-15 13:20:00,272.23,272.36,271.09,271.29,11068.0,260.5679,260.6923,259.4767,259.6682,11068.0
2020-04-15 13:30:00,271.45,271.67,270.92,271.12,10385.0,259.8213,260.0319,259.314,259.5054,10385.0
2020-04-15 13:40:00,271.12,272.29,271.05,272.08,7380.0,259.5054,260.6253,259.4384,260.4243,7380.0
2020-04-15 13:50:00,271.96,272.21,271.43,272.02,10938.0,260.3095,260.5487,259.8022,260.3669,10938.0
2020-04-15 14:00:00,272.06,273.0,271.97,272.85,9857.0,260.4052,261.3049,260.319,261.1613,9857.0
2020-04-15 14:10:00,272.96,273.88,272.96,273.44,7979.0,261.2666,262.1472,261.2666,261.7261,7979.0
2020-04-15 14:20:00,273.37,274.0,273.28,273.99,9601.0,261.6591,262.2621,261.5729,262.2525,9601.0
2020-04-15 14:30:00,273.96,274.92,273.83,274.92,10321.0,262.2238,263.1427,262.0993,263.1427,10321.0
2020-04-15 14:40:00,274.83,274.83,274.23,274.42,13197.0,263.0565,263.0565,262.4822,262.6641,13197.0
2020-04-15 14:50:00,274.25,274.63,273.55,274.53,11067.0,262.5014,262.8651,261.8313,262.7694,11067.0
2020-04-15 15:00:00,274.53,274.92,273.32,273.47,15110.0,262.7694,263.1427,261.6112,261.7548,15110.0
2020-04-15 15:10:00,273.33,274.01,273.21,273.94,14912.0,261.6208,262.2716,261.5059,262.2046,14912.0
2020-04-15 15:20:00,273.87,273.93,272.68,272.98,17701.0,262.1376,262.1951,260.9986,261.2858,17701.0
2020-04-15 15:30:00,272.89,273.32,272.38,272.85,17451.0,261.1996,261.6112,260.7115,261.1613,17451.0
2020-04-15 15:40:00,272.8,273.35,271.89,272.98,29913.0,261.1135,261.6399,260.2425,261.2858,29913.0
2020-04-15 15:50:00,272.96,274.05,272.48,273.28,130014.0,261.2666,262.3099,260.8072,261.5729,130014.0
2020-04-16 09:30:00,274.18,275.92,273.52,273.52,42987.0,262.4344,264.0998,261.8026,261.8026,42987.0
2020-04-16 09:40:00,273.48,274.27,273.0,273.04,7096.0,261.7643,262.5205,261.3049,261.3432,7096.0
2020-04-16 09:50:00,272.76,273.85,272.76,273.62,24441.0,261.0752,262.1185,261.0752,261.8983,24441.0
2020-04-16 10:00:00,273.42,273.67,273.22,273.31,39940.0,261.7069,261.9462,261.5155,261.6016,39940.0
2020-04-16 10:10:00,273.16,273.67,272.62,273.15,65186.0,261.4581,261.9462,260.9412,261.4485,65186.0
2020-04-16 10:20:00,273.31,273.96,273.0,273.85,14757.0,261.6016,262.2238,261.3049,262.1185,14757.0
2020-04-16 10:30:00,273.86,274.27,273.17,273.38,20942.0,262.1281,262.5205,261.4676,261.6686,20942.0
2020-04-16 10:40:00,273.11,274.08,272.92,273.09,13971.0,261.4102,262.3386,261.2283,261.391,13971.0
2020-04-16 10:50:00,273.03,273.21,272.01,272.49,40713.0,261.3336,261.5059,260.3573,260.8168,40713.0
2020-04-16 11:00:00,272.59,273.67,271.84,273.62,107102.0,260.9125,261.9462,260.1946,261.8983,107102.0
2020-04-16 11:10:00,273.61,274.14,273.07,273.65,10321.0,261.8888,262.3961,261.3719,261.9271,10321.0
2020-04-16 11:20:00,273.57,274.91,273.57,274.57,12615.0,261.8505,263.1331,261.8505,262.8076,12615.0
2020-04-16 11:30:00,274.43,274.68,273.6,274.01,8204.0,262.6736,262.9129,261.8792,262.2716,8204.0
2020-04-16 11:40:00,274.01,274.74,273.97,274.69,10164.0,262.2716,262.9704,262.2334,262.9225,10164.0
2020-04-16 11:50:00,274.8,276.15,274.77,275.46,16303.0,263.0278,264.32,262.9991,263.6595,16303.0
2020-04-16 12:00:00,275.61,275.75,273.3,273.31,13827.0,263.8031,263.9371,261.5921,261.6016,13827.0
2020-04-16 12:10:00,273.5,273.66,272.62,272.91,38296.0,261.7835,261.9366,260.9412,261.2188,38296.0
2020-04-16 12:20:00,272.8,273.06,272.29,272.47,17068.0,261.1135,261.3623,260.6253,260.7976,17068.0
2020-04-16 12:30:00,272.65,272.66,270.89,271.59,8047.0,260.9699,260.9795,259.2853,259.9553,8047.0
2020-04-16 12:40:00,271.52,272.9,271.48,272.89,12327.0,259.8883,261.2092,259.85,261.1996,12327.0
2020-04-16 12:50:00,272.68,273.83,272.68,273.66,13471.0,260.9986,262.0993,260.9986,261.9366,13471.0
2020-04-16 13:00:00,273.49,273.58,272.89,273.03,9935.0,261.7739,261.8601,261.1996,261.3336,9935.0
2020-04-16 13:10:00,273.04,273.59,272.82,273.31,9530.0,261.3432,261.8696,261.1326,261.6016,9530.0
2020-04-16 13:20:00,273.36,273.93,273.33,273.54,8011.0,261.6495,262.1951,261.6208,261.8218,8011.0
2020-04-16 13:30:00,273.7,273.87,273.15,273.47,8999.0,261.9749,262.1376,261.4485,261.7548,8999.0
2020-04-16 13:40:00,273.55,273.61,272.99,273.4,8557.0,261.8313,261.8888,261.2953,261.6878,8557.0
2020-04-16 13:50:00,273.21,273.46,272.89,273.25,13365.0,261.5059,261.7452,261.1996,261.5442,13365.0
2020-04-16 14:00:00,273.23,273.74,272.7,273.74,9676.0,261.5251,262.0132,261.0178,262.0132,9676.0
2020-04-16 14:10:00,274.01,274.7,273.94,274.7,10040.0,262.2716,262.9321,262.2046,262.9321,10040.0
2020-04-16 14:20:00,274.54,274.62,273.81,273.97,12641.0,262.7789,262.8555,262.0802,262.2334,12641.0
2020-04-16 14:30:00,273.93,275.08,273.93,274.85,8801.0,262.1951,263.2958,262.1951,263.0757,8801.0
2020-04-16 14:40:00,274.87,274.91,273.7,274.12,9182.0,263.0948,263.1331,261.9749,262.3769,9182.0
2020-04-16 14:50:00,273.96,274.38,273.72,274.16,12910.0,262.2238,262.6258,261.9941,262.4152,12910.0
2020-04-16 15:00:00,274.25,274.35,273.56,273.83,13047.0,262.5014,262.5971,261.8409,262.0993,13047.0
2020-04-16 15:10:00,273.84,274.2,273.61,273.94,14021.0,262.1089,262.4535,261.8888,262.2046,14021.0
2020-04-16 15:20:00,274.01,274.97,273.83,274.84,15238.0,262.2716,263.1905,262.0993,263.0661,15238.0
2020-04-16 15:30:00,274.97,275.39,274.76,274.83,16997.0,263.1905,263.5925,262.9895,263.0565,16997.0
2020-04-16 15:40:00,274.89,274.97,274.33,274.89,30582.0,263.1139,263.1905,262.5779,263.1139,30582.0
2020-04-16 15:50:00,274.75,275.41,274.05,274.44,79605.0,262.9799,263.6117,262.3099,262.6832,79605.0
2020-04-17 09:30:00,282.68,286.62,281.2,284.99,106775.0,270.5702,274.3414,269.1536,272.7813,106775.0
2020-04-17 09:40:00,284.72,285.33,282.9,283.6,55921.0,272.5228,273.1067,270.7808,271.4508,55921.0
2020-04-17 09:50:00,283.47,284.63,283.17,284.4,39289.0,271.3264,272.4367,271.0392,272.2165,39289.0
2020-04-17 10:00:00,284.51,285.0,283.27,284.4,28904.0,272.3218,272.7908,271.1349,272.2165,28904.0
2020-04-17 10:10:00,284.48,284.91,282.37,282.42,25548.0,272.2931,272.7047,270.2735,270.3214,25548.0
2020-04-17 10:20:00,282.7,284.0,282.64,283.5,31604.0,270.5894,271.8337,270.5319,271.3551,31604.0
2020-04-17 10:30:00,283.55,283.92,282.34,282.34,32401.0,271.403,271.7571,270.2448,270.2448,32401.0
2020-04-17 10:40:00,282.61,282.89,281.16,281.55,40264.0,270.5032,270.7712,269.1153,269.4886,40264.0
2020-04-17 10:50:00,281.75,281.77,279.69,280.15,27623.0,269.6801,269.6992,267.7083,268.1486,27623.0
2020-04-17 11:00:00,280.23,281.8,280.12,281.61,39867.0,268.2252,269.7279,268.1199,269.5461,39867.0
2020-04-17 11:10:00,281.57,282.6,280.0,280.0,85309.0,269.5078,270.4936,268.005,268.005,85309.0
2020-04-17 11:20:00,279.96,280.37,278.74,280.22,17502.0,267.9667,268.3592,266.799,268.2156,17502.0
2020-04-17 11:30:00,280.13,280.8,279.7,280.16,13973.0,268.1295,268.7708,267.7179,268.1582,13973.0
2020-04-17 11:40:00,280.14,281.03,279.56,280.9,20096.0,268.139,268.9909,267.5839,268.8665,20096.0
2020-04-17 11:50:00,280.84,282.31,280.49,281.99,23202.0,268.809,270.2161,268.474,269.9098,23202.0
2020-04-17 12:00:00,282.11,282.41,281.88,281.88,10231.0,270.0246,270.3118,269.8045,269.8045,10231.0
2020-04-17 12:10:00,281.93,282.59,281.82,282.23,9101.0,269.8524,270.4841,269.7471,270.1395,9101.0
2020-04-17 12:20:00,282.28,282.28,281.68,281.81,10663.0,270.1874,270.1874,269.6131,269.7375,10663.0
2020-04-17 12:30:00,281.51,282.44,281.51,282.08,6262.0,269.4503,270.3405,269.4503,269.9959,6262.0
2020-04-17 12:40:00,282.15,282.55,281.93,282.55,10622.0,270.0629,270.4458,269.8524,270.4458,10622.0
2020-04-17 12:50:00,282.58,283.2,282.57,282.8,3800.0,270.4745,271.0679,270.4649,270.6851,3800.0
2020-04-17 13:00:00,282.66,283.24,282.55,282.72,9458.0,270.5511,271.1062,270.4458,270.6085,9458.0
2020-04-17 13:10:00,282.73,282.79,282.33,282.5,52152.0,270.6181,270.6755,270.2352,270.3979,52152.0
2020-04-17 13:20:00,282.62,282.62,281.96,282.05,5648.0,270.5128,270.5128,269.8811,269.9672,5648.0
2020-04-17 13:30:00,282.13,282.29,281.56,282.29,69036.0,270.0438,270.1969,269.4982,270.1969,69036.0
2020-04-17 13:40:00,282.14,282.28,281.57,281.97,11980.0,270.0534,270.1874,269.5078,269.8906,11980.0
2020-04-17 13:50:00,281.87,282.08,281.42,281.87,6661.0,269.7949,269.9959,269.3642,269.7949,6661.0
2020-04-17 14:00:00,281.88,281.88,280.71,280.98,7205.0,269.8045,269.8045,268.6846,268.943,7205.0
2020-04-17 14:10:00,280.89,281.23,280.61,280.94,63468.0,268.8569,269.1823,268.5889,268.9048,63468.0
2020-04-17 14:20:00,280.97,281.06,280.16,280.18,41162.0,268.9335,269.0196,268.1582,268.1773,41162.0
2020-04-17 14:30:00,280.19,280.19,278.28,278.75,68433.0,268.1869,268.1869,266.3587,266.8086,68433.0
2020-04-17 14:40:00,278.84,279.54,278.41,279.2,25181.0,266.8947,267.5647,266.4831,267.2393,25181.0
2020-04-17 14:50:00,279.26,280.44,279.06,280.44,65081.0,267.2967,268.4262,267.1053,268.4262,65081.0
2020-04-17 15:00:00,280.37,282.02,280.28,281.68,131707.0,268.3592,269.9385,268.273,269.6131,131707.0
2020-04-17 15:10:00,281.79,282.6,281.69,282.6,131815.0,269.7183,270.4936,269.6226,270.4936,131815.0
2020-04-17 15:20:00,282.73,282.73,281.4,281.47,20581.0,270.6181,270.6181,269.3451,269.4121,20581.0
2020-04-17 15:30:00,281.28,281.95,281.21,281.88,25212.0,269.2302,269.8715,269.1632,269.8045,25212.0
2020-04-17 15:40:00,281.88,282.69,281.79,281.9,58359.0,269.8045,270.5798,269.7183,269.8236,58359.0
2020-04-17 15:50:00,281.97,283.44,281.97,282.58,138161.0,269.8906,271.2977,269.8906,270.4745,138161.0
2020-04-20 09:30:00,277.85,279.27,276.49,277.53,64028.0,265.9471,267.3063,264.6454,265.6408,64028.0
2020-04-20 09:40:00,277.44,280.25,277.19,280.0,16941.0,265.5547,268.2443,265.3154,268.005,16941.0
2020-04-20 09:50:00,280.07,280.57,277.8,279.08,12883.0,268.072,268.5506,265.8993,267.1244,12883.0
2020-04-20 10:00:00,278.88,279.45,278.09,278.82,12619.0,266.933,267.4786,266.1769,266.8756,12619.0
2020-04-20 10:10:00,278.82,279.88,278.82,279.45,10568.0,266.8756,267.8902,266.8756,267.4786,10568.0
2020-04-20 10:20:00,279.42,280.67,279.41,279.99,13802.0,267.4499,268.6463,267.4403,267.9955,13802.0
2020-04-20 10:30:00,280.15,280.15,277.81,277.81,10630.0,268.1486,268.1486,265.9088,265.9088,10630.0
2020-04-20 10:40:00,277.92,280.67,277.34,279.71,43123.0,266.0141,268.6463,265.459,267.7275,43123.0
2020-04-20 10:50:00,279.97,279.97,279.14,279.24,24118.0,267.9763,267.9763,267.1819,267.2776,24118.0
2020-04-20 11:00:00,279.24,279.92,278.92,279.0,26080.0,267.2776,267.9285,266.9713,267.0479,26080.0
2020-04-20 11:10:00,279.1,279.31,278.4,279.15,9865.0,267.1436,267.3446,266.4736,267.1914,9865.0
2020-04-20 11:20:00,279.25,279.99,279.05,279.35,21636.0,267.2872,267.9955,267.0957,267.3829,21636.0
2020-04-20 11:30:00,279.34,279.66,277.65,278.58,32453.0,267.3733,267.6796,265.7557,266.6459,32453.0
2020-04-20 11:40:00,278.39,278.39,277.69,278.11,10584.0,266.464,266.464,265.794,266.196,10584.0
2020-04-20 11:50:00,278.18,279.86,278.08,279.56,11549.0,266.263,267.871,266.1673,267.5839,11549.0
2020-04-20 12:00:00,279.64,279.67,278.6,278.86,6636.0,267.6605,267.6892,266.665,266.9139,6636.0
2020-04-20 12:10:00,278.85,279.15,278.0,278.04,5258.0,266.9043,267.1914,266.0907,266.129,5258.0
2020-04-20 12:20:00,278.1,278.72,278.0,278.71,3103.0,266.1864,266.7799,266.0907,266.7703,3103.0
2020-04-20 12:30:00,278.58,279.23,278.52,278.98,3800.0,266.6459,267.268,266.5884,267.0287,3800.0
2020-04-20 12:40:00,278.76,278.9,278.46,278.5,3157.0,266.8182,266.9522,266.531,266.5693,3157.0
2020-04-20 12:50:00,278.45,279.06,278.41,278.96,7485.0,266.5214,267.1053,266.4831,267.0096,7485.0
2020-04-20 13:00:00,278.76,278.98,278.16,278.55,7343.0,266.8182,267.0287,266.2439,266.6171,7343.0
2020-04-20 13:10:00,278.51,278.64,278.3,278.58,4664.0,266.5789,266.7033,266.3779,266.6459,4664.0
2020-04-20 13:20:00,278.44,278.56,277.92,278.35,5236.0,266.5119,266.6267,266.0141,266.4257,5236.0
2020-04-20 13:30:00,278.29,278.29,277.69,278.06,27141.0,266.3683,266.3683,265.794,266.1481,27141.0
2020-04-20 13:40:00,278.26,278.84,278.15,278.15,5140.0,266.3396,266.8947,266.2343,266.2343,5140.0
2020-04-20 13:50:00,278.43,278.48,278.03,278.4,3271.0,266.5023,266.5501,266.1194,266.4736,3271.0
2020-04-20 14:00:00,278.42,278.67,276.88,276.89,21589.0,266.4927,266.732,265.0187,265.0283,21589.0
2020-04-20 14:10:00,277.11,277.62,276.95,277.46,8030.0,265.2388,265.727,265.0857,265.5738,8030.0
2020-04-20 14:20:00,277.45,277.6,276.87,277.04,12688.0,265.5643,265.7078,265.0091,265.1718,12688.0
2020-04-20 14:30:00,277.11,278.3,277.1,278.16,32136.0,265.2388,266.3779,265.2293,266.2439,32136.0
2020-04-20 14:40:00,278.16,278.96,277.83,278.96,14415.0,266.2439,267.0096,265.928,267.0096,14415.0
2020-04-20 14:50:00,278.92,278.92,277.88,278.16,17244.0,266.9713,266.9713,265.9758,266.2439,17244.0
2020-04-20 15:00:00,277.95,278.59,277.84,278.17,17219.0,266.0429,266.6554,265.9376,266.2534,17219.0
2020-04-20 15:10:00,278.49,278.49,277.5,277.5,10219.0,266.5597,266.5597,265.6121,265.6121,10219.0
2020-04-20 15:20:00,277.6,277.84,277.11,277.59,10561.0,265.7078,265.9376,265.2388,265.6983,10561.0
2020-04-20 15:30:00,277.55,279.03,277.41,278.19,13838.0,265.66,267.0766,265.526,266.2726,13838.0
2020-04-20 15:40:00,278.21,278.78,277.96,278.68,26744.0,266.2917,266.8373,266.0524,266.7416,26744.0
2020-04-20 15:50:00,278.76,279.94,278.2,279.17,115895.0,266.8182,267.9476,266.2821,267.2106,115895.0
2020-04-21 09:30:00,271.25,273.15,271.13,271.86,38029.0,259.6299,261.4485,259.515,260.2137,38029.0
2020-04-21 09:40:00,271.9,273.41,271.9,271.96,31304.0,260.252,261.6973,260.252,260.3095,31304.0
2020-04-21 09:50:00,271.96,273.08,271.25,272.86,26009.0,260.3095,261.3815,259.6299,261.1709,26009.0
2020-04-21 10:00:00,272.86,273.55,272.01,272.83,18416.0,261.1709,261.8313,260.3573,261.1422,18416.0
2020-04-21 10:10:00,272.77,273.25,272.02,272.38,25521.0,261.0848,261.5442,260.3669,260.7115,25521.0
2020-04-21 10:20:00,272.55,272.61,271.79,271.79,21799.0,260.8742,260.9316,260.1467,260.1467,21799.0
2020-04-21 10:30:00,271.95,272.12,270.45,270.85,33340.0,260.2999,260.4626,258.8641,259.247,33340.0
2020-04-21 10:40:00,270.74,271.01,270.13,270.22,34022.0,259.1417,259.4002,258.5579,258.644,34022.0
2020-04-21 10:50:00,270.22,270.4,268.94,269.14,19955.0,258.644,258.8163,257.4188,257.6103,19955.0
2020-04-21 11:00:00,269.1,270.0,268.82,270.0,24281.0,257.572,258.4334,257.304,258.4334,24281.0
2020-04-21 11:10:00,269.86,269.96,268.86,269.43,29179.0,258.2994,258.3951,257.3423,257.8878,29179.0
2020-04-21 11:20:00,269.41,269.59,267.56,267.73,30486.0,257.8687,258.041,256.0979,256.2607,30486.0
2020-04-21 11:30:00,267.66,268.38,267.32,268.15,24549.0,256.1937,256.8828,255.8682,256.6627,24549.0
2020-04-21 11:40:00,268.22,268.56,267.8,268.16,16941.0,256.7297,257.0551,256.3277,256.6722,16941.0
2020-04-21 11:50:00,268.15,268.28,267.88,268.26,16194.0,256.6627,256.7871,256.4042,256.768,16194.0
2020-04-21 12:00:00,268.36,268.44,267.16,267.31,16568.0,256.8637,256.9403,255.7151,255.8587,16568.0
2020-04-21 12:10:00,267.29,267.87,266.45,266.74,17320.0,255.8395,256.3947,255.0355,255.3131,17320.0
2020-04-21 12:20:00,266.63,266.93,266.41,266.79,8549.0,255.2078,255.4949,254.9972,255.3609,8549.0
2020-04-21 12:30:00,266.86,266.88,266.2,266.43,11651.0,255.4279,255.4471,254.7962,255.0164,11651.0
2020-04-21 12:40:00,266.53,266.59,265.92,266.4,10265.0,255.1121,255.1695,254.5282,254.9876,10265.0
2020-04-21 12:50:00,266.35,267.01,266.31,266.65,8449.0,254.9398,255.5715,254.9015,255.2269,8449.0
2020-04-21 13:00:00,266.56,267.38,266.35,267.01,10347.0,255.1408,255.9257,254.9398,255.5715,10347.0
2020-04-21 13:10:00,267.1,267.91,266.82,267.78,11677.0,255.6577,256.433,255.3897,256.3085,11677.0
2020-04-21 13:20:00,267.71,268.87,267.71,268.29,8020.0,256.2415,257.3518,256.2415,256.7967,8020.0
2020-04-21 13:30:00,268.4,269.02,267.88,269.02,9529.0,256.902,257.4954,256.4042,257.4954,9529.0
2020-04-21 13:40:00,268.92,269.07,267.97,268.01,5791.0,257.3997,257.5433,256.4904,256.5287,5791.0
2020-04-21 13:50:00,267.91,268.07,266.98,267.41,16007.0,256.433,256.5861,255.5428,255.9544,16007.0
2020-04-21 14:00:00,267.2,268.01,267.12,267.55,14602.0,255.7534,256.5287,255.6768,256.0884,14602.0
2020-04-21 14:10:00,267.56,268.03,267.47,267.64,13000.0,256.0979,256.5478,256.0118,256.1745,13000.0
2020-04-21 14:20:00,267.66,268.88,267.64,268.21,10622.0,256.1937,257.3614,256.1745,256.7201,10622.0
2020-04-21 14:30:00,268.27,268.55,267.56,268.03,11346.0,256.7775,257.0455,256.0979,256.5478,11346.0
2020-04-21 14:40:00,267.7,267.87,266.7,267.41,17578.0,256.232,256.3947,255.2748,255.9544,17578.0
2020-04-21 14:50:00,267.24,267.68,266.99,267.09,9947.0,255.7917,256.2128,255.5524,255.6481,9947.0
2020-04-21 15:00:00,267.11,267.61,266.15,266.8,17135.0,255.6672,256.1458,254.7484,255.3705,17135.0
2020-04-21 15:10:00,266.67,267.71,266.56,267.55,10836.0,255.2461,256.2415,255.1408,256.0884,10836.0
2020-04-21 15:20:00,267.45,268.06,267.45,268.05,6836.0,255.9927,256.5765,255.9927,256.567,6836.0
2020-04-21 15:30:00,267.93,270.0,267.44,269.78,18811.0,256.4521,258.4334,255.9831,258.2228,18811.0
2020-04-21 15:40:00,269.85,270.25,268.26,268.26,29849.0,258.2898,258.6727,256.768,256.768,29849.0
2020-04-21 15:50:00,267.72,268.44,266.5,267.64,132797.0,256.2511,256.9403,255.0834,256.1745,132797.0
2020-04-22 09:30:00,272.71,272.97,269.4,270.88,24532.0,261.0273,261.2762,257.8591,259.2757,24532.0
2020-04-22 09:40:00,271.42,272.72,270.61,271.09,19165.0,259.7926,261.0369,259.0173,259.4767,19165.0
2020-04-22 09:50:00,270.98,272.15,270.79,271.75,20115.0,259.3714,260.4913,259.1896,260.1085,20115.0
2020-04-22 10:00:00,271.84,272.07,270.43,270.74,15219.0,260.1946,260.4147,258.845,259.1417,15219.0
2020-04-22 10:10:00,270.8,271.76,270.68,271.25,9080.0,259.1992,260.118,259.0843,259.6299,9080.0
2020-04-22 10:20:00,271.49,272.01,271.31,271.66,14213.0,259.8596,260.3573,259.6873,260.0223,14213.0
2020-04-22 10:30:00,271.88,272.18,271.55,271.67,11571.0,260.2329,260.52,259.917,260.0319,11571.0
2020-04-22 10:40:00,271.73,272.11,271.62,272.0,16581.0,260.0893,260.453,259.984,260.3477,16581.0
2020-04-22 10:50:00,272.1,272.18,271.38,272.0,39754.0,260.4435,260.52,259.7543,260.3477,39754.0
2020-04-22 11:00:00,272.0,273.5,272.0,273.24,20089.0,260.3477,261.7835,260.3477,261.5346,20089.0
2020-04-22 11:10:00,273.56,274.93,273.42,274.3,6841.0,261.8409,263.1522,261.7069,262.5492,6841.0
2020-04-22 11:20:00,274.16,274.74,274.03,274.5,18079.0,262.4152,262.9704,262.2908,262.7406,18079.0
2020-04-22 11:30:00,274.14,274.31,273.1,273.11,13348.0,262.3961,262.5588,261.4006,261.4102,13348.0
2020-04-22 11:40:00,273.14,274.44,273.07,274.25,17781.0,261.4389,262.6832,261.3719,262.5014,17781.0
2020-04-22 11:50:00,274.22,274.55,273.76,273.76,10943.0,262.4726,262.7885,262.0323,262.0323,10943.0
2020-04-22 12:00:00,273.88,274.5,273.76,273.81,6067.0,262.1472,262.7406,262.0323,262.0802,6067.0
2020-04-22 12:10:00,273.91,274.34,273.73,274.12,7038.0,262.1759,262.5875,262.0036,262.3769,7038.0
2020-04-22 12:20:00,273.97,274.18,273.58,273.95,9863.0,262.2334,262.4344,261.8601,262.2142,9863.0
2020-04-22 12:30:00,273.86,274.29,273.73,273.81,33837.0,262.1281,262.5396,262.0036,262.0802,33837.0
2020-04-22 12:40:00,274.04,274.61,274.0,274.27,25393.0,262.3004,262.8459,262.2621,262.5205,25393.0
2020-04-22 12:50:00,274.15,274.27,273.67,274.27,8907.0,262.4056,262.5205,261.9462,262.5205,8907.0
2020-04-22 13:00:00,274.27,275.86,274.27,275.76,16553.0,262.5205,264.0424,262.5205,263.9467,16553.0
2020-04-22 13:10:00,275.76,275.95,275.19,275.52,13984.0,263.9467,264.1285,263.4011,263.7169,13984.0
2020-04-22 13:20:00,275.54,276.07,275.5,276.06,5292.0,263.7361,264.2434,263.6978,264.2338,5292.0
2020-04-22 13:30:00,276.13,276.17,275.34,275.35,8209.0,264.3008,264.3391,263.5447,263.5542,8209.0
2020-04-22 13:40:00,275.27,275.61,275.19,275.5,10444.0,263.4777,263.8031,263.4011,263.6978,10444.0
2020-04-22 13:50:00,275.41,275.53,274.73,274.87,22333.0,263.6117,263.7265,262.9608,263.0948,22333.0
2020-04-22 14:00:00,274.96,275.65,274.96,275.18,12916.0,263.1809,263.8414,263.1809,263.3915,12916.0
2020-04-22 14:10:00,275.11,275.45,274.97,275.23,12406.0,263.3245,263.6499,263.1905,263.4394,12406.0
2020-04-22 14:20:00,275.46,276.13,275.39,276.09,18879.0,263.6595,264.3008,263.5925,264.2625,18879.0
2020-04-22 14:30:00,276.1,276.35,275.78,275.88,13091.0,264.2721,264.5114,263.9658,264.0615,13091.0
2020-04-22 14:40:00,275.96,276.23,275.9,276.06,13121.0,264.1381,264.3965,264.0807,264.2338,13121.0
2020-04-22 14:50:00,276.07,276.65,276.0,276.31,9668.0,264.2434,264.7985,264.1764,264.4731,9668.0
2020-04-22 15:00:00,276.44,276.84,276.1,276.8,26243.0,264.5975,264.9804,264.2721,264.9421,26243.0
2020-04-22 15:10:00,276.75,277.0,276.67,276.97,25726.0,264.8943,265.1335,264.8177,265.1048,25726.0
2020-04-22 15:20:00,276.93,277.4,276.4,276.4,19900.0,265.0665,265.5164,264.5593,264.5593,19900.0
2020-04-22 15:30:00,276.41,277.01,276.04,276.93,29579.0,264.5688,265.1431,264.2147,265.0665,29579.0
2020-04-22 15:40:00,276.93,276.96,276.1,276.36,26888.0,265.0665,265.0953,264.2721,264.521,26888.0
2020-04-22 15:50:00,276.5,276.91,275.74,276.01,107961.0,264.655,265.0474,263.9275,264.186,107961.0
2020-04-23 09:30:00,276.79,279.42,276.03,278.42,25365.0,264.9325,267.4499,264.2051,266.4927,25365.0
2020-04-23 09:40:00,278.61,279.18,277.97,278.83,20641.0,266.6746,267.2202,266.062,266.8852,20641.0
2020-04-23 09:50:00,278.86,278.97,277.79,278.12,7619.0,266.9139,267.0192,265.8897,266.2056,7619.0
2020-04-23 10:00:00,278.22,278.72,277.84,278.36,14997.0,266.3013,266.7799,265.9376,266.4353,14997.0
2020-04-23 10:10:00,278.23,279.77,278.06,279.75,24831.0,266.3109,267.7849,266.1481,267.7657,24831.0
2020-04-23 10:20:00,279.68,280.0,278.81,279.53,26467.0,267.6987,268.005,266.866,267.5552,26467.0
2020-04-23 10:30:00,279.64,280.57,279.41,280.54,7144.0,267.6605,268.5506,267.4403,268.5219,7144.0
2020-04-23 10:40:00,280.7,281.3,279.75,280.0,14155.0,268.675,269.2493,267.7657,268.005,14155.0
2020-04-23 10:50:00,280.11,280.19,279.63,279.98,29029.0,268.1103,268.1869,267.6509,267.9859,29029.0
2020-04-23 11:00:00,279.92,280.16,279.56,279.94,74127.0,267.9285,268.1582,267.5839,267.9476,74127.0
2020-04-23 11:10:00,279.97,280.26,279.4,279.47,20075.0,267.9763,268.2539,267.4307,267.4977,20075.0
2020-04-23 11:20:00,279.25,279.97,278.65,279.85,47123.0,267.2872,267.9763,266.7129,267.8615,47123.0
2020-04-23 11:30:00,279.81,279.81,278.56,278.9,52600.0,267.8232,267.8232,266.6267,266.9522,52600.0
2020-04-23 11:40:00,278.8,280.02,278.75,279.9,33061.0,266.8564,268.0242,266.8086,267.9093,33061.0
2020-04-23 11:50:00,279.8,280.14,279.25,279.49,30580.0,267.8136,268.139,267.2872,267.5169,30580.0
2020-04-23 12:00:00,279.39,279.95,279.25,279.75,5064.0,267.4212,267.9572,267.2872,267.7657,5064.0
2020-04-23 12:10:00,279.8,280.42,279.65,280.11,16013.0,267.8136,268.407,267.67,268.1103,16013.0
2020-04-23 12:20:00,280.28,280.43,279.93,280.34,5296.0,268.273,268.4166,267.938,268.3305,5296.0
2020-04-23 12:30:00,280.23,280.6,280.18,280.37,6656.0,268.2252,268.5793,268.1773,268.3592,6656.0
2020-04-23 12:40:00,280.3,280.37,276.57,278.93,30175.0,268.2922,268.3592,264.722,266.9809,30175.0
2020-04-23 12:50:00,278.63,279.95,277.55,279.9,73637.0,266.6937,267.9572,265.66,267.9093,73637.0
2020-04-23 13:00:00,279.9,279.97,279.41,279.73,23910.0,267.9093,267.9763,267.4403,267.7466,23910.0
2020-04-23 13:10:00,279.9,280.26,279.86,279.86,13168.0,267.9093,268.2539,267.871,267.871,13168.0
2020-04-23 13:20:00,279.43,279.64,278.65,279.3,44267.0,267.4594,267.6605,266.7129,267.335,44267.0
2020-04-23 13:30:00,279.3,280.12,279.3,279.48,15988.0,267.335,268.1199,267.335,267.5073,15988.0
2020-04-23 13:40:00,279.52,279.86,278.96,279.15,31176.0,267.5456,267.871,267.0096,267.1914,31176.0
2020-04-23 13:50:00,278.94,279.44,278.71,279.4,62947.0,266.9904,267.469,266.7703,267.4307,62947.0
2020-04-23 14:00:00,279.28,280.01,278.54,279.68,46470.0,267.3159,268.0146,266.6076,267.6987,46470.0
2020-04-23 14:10:00,279.66,280.35,279.34,280.19,20618.0,267.6796,268.34,267.3733,268.1869,20618.0
2020-04-23 14:20:00,280.0,280.91,279.94,280.74,14216.0,268.005,268.876,267.9476,268.7133,14216.0
2020-04-23 14:30:00,280.71,281.01,278.92,278.92,37649.0,268.6846,268.9718,266.9713,266.9713,37649.0
2020-04-23 14:40:00,278.99,279.23,277.68,277.68,7909.0,267.0383,267.268,265.7844,265.7844,7909.0
2020-04-23 14:50:00,277.59,278.68,277.53,278.57,9609.0,265.6983,266.7416,265.6408,266.6363,9609.0
2020-04-23 15:00:00,278.71,278.91,278.39,278.5,16772.0,266.7703,266.9617,266.464,266.5693,16772.0
2020-04-23 15:10:00,278.57,278.66,276.8,276.91,24725.0,266.6363,266.7224,264.9421,265.0474,24725.0
2020-04-23 15:20:00,276.95,277.58,276.57,277.49,27832.0,265.0857,265.6887,264.722,265.6026,27832.0
2020-04-23 15:30:00,277.56,278.39,276.93,278.07,30098.0,265.6696,266.464,265.0665,266.1577,30098.0
2020-04-23 15:40:00,277.95,279.69,277.95,279.55,56774.0,266.0429,267.7083,266.0429,267.5743,56774.0
2020-04-23 15:50:00,279.58,280.02,278.72,279.55,210103.0,267.603,268.0242,266.7799,267.5743,210103.0
2020-04-24 09:30:00,282.61,283.87,281.62,282.83,27333.0,270.5032,271.7092,269.5556,270.7138,27333.0
2020-04-24 09:40:00,282.67,282.81,280.99,281.0,38729.0,270.5606,270.6947,268.9526,268.9622,38729.0
2020-04-24 09:50:00,280.75,283.06,280.74,282.87,46884.0,268.7229,270.9339,268.7133,270.7521,46884.0
2020-04-24 10:00:00,282.94,283.5,282.53,282.53,27832.0,270.8191,271.3551,270.4266,270.4266,27832.0
2020-04-24 10:10:00,282.28,283.4,282.27,283.11,28833.0,270.1874,271.2594,270.1778,270.9818,28833.0
2020-04-24 10:20:00,283.09,284.27,282.85,283.71,21398.0,270.9627,272.0921,270.7329,271.5561,21398.0
2020-04-24 10:30:00,283.37,284.51,283.3,283.71,9859.0,271.2307,272.3218,271.1637,271.5561,9859.0
2020-04-24 10:40:00,283.77,284.45,283.35,283.75,12855.0,271.6135,272.2644,271.2115,271.5944,12855.0
2020-04-24 10:50:00,283.88,284.27,283.63,283.84,16785.0,271.7188,272.0921,271.4795,271.6805,16785.0
2020-04-24 11:00:00,283.66,283.94,282.12,282.33,14545.0,271.5082,271.7762,270.0342,270.2352,14545.0
2020-04-24 11:10:00,282.4,282.4,281.11,281.47,11944.0,270.3022,270.3022,269.0675,269.4121,11944.0
2020-04-24 11:20:00,281.46,281.62,280.88,280.88,12159.0,269.4025,269.5556,268.8473,268.8473,12159.0
2020-04-24 11:30:00,280.83,281.19,280.38,281.19,8622.0,268.7995,269.1441,268.3688,269.1441,8622.0
2020-04-24 11:40:00,281.07,281.53,280.83,281.53,13693.0,269.0292,269.4695,268.7995,269.4695,13693.0
2020-04-24 11:50:00,281.64,281.8,281.39,281.74,10032.0,269.5748,269.7279,269.3355,269.6705,10032.0
2020-04-24 12:00:00,281.68,282.51,281.49,282.25,9456.0,269.6131,270.4075,269.4312,270.1586,9456.0
2020-04-24 12:10:00,282.25,282.94,282.16,282.87,7672.0,270.1586,270.8191,270.0725,270.7521,7672.0
2020-04-24 12:20:00,282.87,283.17,282.14,283.08,6600.0,270.7521,271.0392,270.0534,270.9531,6600.0
2020-04-24 12:30:00,283.06,283.08,282.01,282.28,8800.0,270.9339,270.9531,269.9289,270.1874,8800.0
2020-04-24 12:40:00,282.42,282.5,281.82,281.82,5237.0,270.3214,270.3979,269.7471,269.7471,5237.0
2020-04-24 12:50:00,281.73,281.86,281.16,281.28,7710.0,269.6609,269.7853,269.1153,269.2302,7710.0
2020-04-24 13:00:00,281.21,281.38,280.7,280.96,6505.0,269.1632,269.3259,268.675,268.9239,6505.0
2020-04-24 13:10:00,280.99,281.12,280.65,280.99,5271.0,268.9526,269.0771,268.6272,268.9526,5271.0
2020-04-24 13:20:00,280.95,281.33,280.75,281.27,6533.0,268.9143,269.2781,268.7229,269.2206,6533.0
2020-04-24 13:30:00,281.32,281.6,281.12,281.53,4503.0,269.2685,269.5365,269.0771,269.4695,4503.0
2020-04-24 13:40:00,281.54,282.14,281.53,281.94,11414.0,269.4791,270.0534,269.4695,269.8619,11414.0
2020-04-24 13:50:00,281.87,282.56,281.6,282.56,7267.0,269.7949,270.4554,269.5365,270.4554,7267.0
2020-04-24 14:00:00,282.51,283.0,282.42,282.8,7328.0,270.4075,270.8765,270.3214,270.6851,7328.0
2020-04-24 14:10:00,282.76,282.94,282.68,282.75,4886.0,270.6468,270.8191,270.5702,270.6372,4886.0
2020-04-24 14:20:00,282.79,282.91,282.13,282.38,9314.0,270.6755,270.7904,270.0438,270.2831,9314.0
2020-04-24 14:30:00,282.33,282.78,282.28,282.78,12119.0,270.2352,270.6659,270.1874,270.6659,12119.0
2020-04-24 14:40:00,282.95,283.19,282.77,282.88,7106.0,270.8287,271.0584,270.6564,270.7617,7106.0
2020-04-24 14:50:00,282.91,283.1,282.6,283.01,6925.0,270.7904,270.9722,270.4936,270.8861,6925.0
2020-04-24 15:00:00,282.92,283.03,282.6,282.96,17490.0,270.7999,270.9052,270.4936,270.8382,17490.0
2020-04-24 15:10:00,283.04,283.35,282.42,282.59,20486.0,270.9148,271.2115,270.3214,270.4841,20486.0
2020-04-24 15:20:00,282.58,282.7,282.34,282.61,43197.0,270.4745,270.5894,270.2448,270.5032,43197.0
2020-04-24 15:30:00,282.49,283.82,282.4,283.74,28403.0,270.3884,271.6614,270.3022,271.5848,28403.0
2020-04-24 15:40:00,283.77,284.42,283.69,284.23,20733.0,271.6135,272.2357,271.537,272.0538,20733.0
2020-04-24 15:50:00,284.35,284.45,283.02,283.83,90614.0,272.1687,272.2644,270.8957,271.671,90614.0
2020-04-27 09:30:00,286.46,287.79,285.19,287.29,45591.0,274.1883,275.4613,272.9727,274.9827,45591.0
2020-04-27 09:40:00,287.4,287.58,286.06,286.48,34569.0,275.088,275.2603,273.8054,274.2074,34569.0
2020-04-27 09:50:00,286.87,287.46,285.63,286.4,44315.0,274.5807,275.1454,273.3938,274.1309,44315.0
2020-04-27 10:00:00,286.44,287.11,285.73,285.77,23767.0,274.1691,274.8104,273.4896,273.5278,23767.0
2020-04-27 10:10:00,285.79,288.51,285.79,288.44,22751.0,273.547,276.1505,273.547,276.0835,22751.0
2020-04-27 10:20:00,288.45,288.63,287.28,287.47,11975.0,276.093,276.2653,274.9732,275.155,11975.0
2020-04-27 10:30:00,287.71,288.29,287.59,288.26,8200.0,275.3847,275.9399,275.2699,275.9112,8200.0
2020-04-27 10:40:00,288.25,288.78,288.12,288.5,8904.0,275.9016,276.4089,275.7772,276.1409,8904.0
2020-04-27 10:50:00,288.33,289.23,288.33,288.43,16283.0,275.9782,276.8396,275.9782,276.0739,16283.0
2020-04-27 11:00:00,288.43,288.76,287.93,288.27,19514.0,276.0739,276.3898,275.5953,275.9208,19514.0
2020-04-27 11:10:00,288.18,288.45,287.38,288.06,13681.0,275.8346,276.093,275.0689,275.7197,13681.0
2020-04-27 11:20:00,288.14,289.38,287.96,289.37,12062.0,275.7963,276.9832,275.624,276.9736,12062.0
2020-04-27 11:30:00,289.31,289.75,289.17,289.35,12521.0,276.9162,277.3373,276.7822,276.9545,12521.0
2020-04-27 11:40:00,289.29,290.65,289.24,290.27,13062.0,276.8971,278.1988,276.8492,277.8351,13062.0
2020-04-27 11:50:00,290.42,290.66,289.86,290.13,20384.0,277.9786,278.2084,277.4426,277.7011,20384.0
2020-04-27 12:00:00,290.14,290.93,290.0,290.81,20437.0,277.7106,278.4668,277.5766,278.3519,20437.0
2020-04-27 12:10:00,290.77,290.88,290.49,290.82,11525.0,278.3137,278.4189,278.0456,278.3615,11525.0
2020-04-27 12:20:00,290.96,291.83,290.96,291.83,14438.0,278.4955,279.3282,278.4955,279.3282,14438.0
2020-04-27 12:30:00,291.88,292.05,291.76,291.84,10909.0,279.3761,279.5388,279.2612,279.3378,10909.0
2020-04-27 12:40:00,291.97,292.05,291.79,291.97,29509.0,279.4622,279.5388,279.29,279.4622,29509.0
2020-04-27 12:50:00,291.91,291.95,291.35,291.57,22307.0,279.4048,279.4431,278.8688,279.0794,22307.0
2020-04-27 13:00:00,291.63,291.63,291.25,291.52,12152.0,279.1368,279.1368,278.7731,279.0315,12152.0
2020-04-27 13:10:00,291.5,291.53,290.95,290.98,17886.0,279.0124,279.0411,278.4859,278.5147,17886.0
2020-04-27 13:20:00,290.98,291.01,290.33,290.63,12330.0,278.5147,278.5434,277.8925,278.1796,12330.0
2020-04-27 13:30:00,290.58,290.84,290.43,290.47,9369.0,278.1318,278.3807,277.9882,278.0265,9369.0
2020-04-27 13:40:00,290.47,290.48,289.74,289.89,8505.0,278.0265,278.0361,277.3278,277.4714,8505.0
2020-04-27 13:50:00,289.87,290.08,289.64,289.64,10656.0,277.4522,277.6532,277.2321,277.2321,10656.0
2020-04-27 14:00:00,289.72,290.17,289.65,290.03,12313.0,277.3086,277.7394,277.2416,277.6054,12313.0
2020-04-27 14:10:00,289.99,290.88,289.95,290.79,12184.0,277.5671,278.4189,277.5288,278.3328,12184.0
2020-04-27 14:20:00,290.75,290.75,290.5,290.6,7241.0,278.2945,278.2945,278.0552,278.1509,7241.0
2020-04-27 14:30:00,290.58,290.76,290.4,290.5,10177.0,278.1318,278.3041,277.9595,278.0552,10177.0
2020-04-27 14:40:00,290.51,290.82,290.51,290.79,11949.0,278.0648,278.3615,278.0648,278.3328,11949.0
2020-04-27 14:50:00,290.79,290.8,290.26,290.36,14041.0,278.3328,278.3424,277.8255,277.9212,14041.0
2020-04-27 15:00:00,290.36,290.4,289.87,289.94,21296.0,277.9212,277.9595,277.4522,277.5192,21296.0
2020-04-27 15:10:00,290.0,290.87,289.96,290.86,17420.0,277.5766,278.4094,277.5384,278.3998,17420.0
2020-04-27 15:20:00,290.88,290.92,290.32,290.36,22606.0,278.4189,278.4572,277.8829,277.9212,22606.0
2020-04-27 15:30:00,290.36,290.63,290.23,290.46,30658.0,277.9212,278.1796,277.7968,278.0169,30658.0
2020-04-27 15:40:00,290.44,291.67,290.42,291.58,39744.0,277.9978,279.1751,277.9786,279.089,39744.0
2020-04-27 15:50:00,291.85,292.0,290.84,291.0,92551.0,279.3474,279.491,278.3807,278.5338,92551.0
2020-04-28 09:30:00,300.0,308.41,295.0,306.23,148353.0,287.1482,295.198,282.3624,293.1114,148353.0
2020-04-28 09:40:00,306.5,306.5,302.08,302.66,44444.0,293.3698,293.3698,289.1391,289.6943,44444.0
2020-04-28 09:50:00,302.66,302.66,298.29,299.77,32612.0,289.6943,289.6943,285.5115,286.9281,32612.0
2020-04-28 10:00:00,299.47,299.9,297.5,299.03,42707.0,286.641,287.0525,284.7553,286.2198,42707.0
2020-04-28 10:10:00,299.01,300.95,298.28,299.38,29314.0,286.2007,288.0575,285.5019,286.5548,29314.0
2020-04-28 10:20:00,299.59,299.64,296.6,296.6,20838.0,286.7558,286.8037,283.8939,283.8939,20838.0
2020-04-28 10:30:00,297.01,297.79,295.98,297.41,12987.0,284.2863,285.0329,283.3005,284.6692,12987.0
2020-04-28 10:40:00,297.68,297.68,294.45,296.03,19769.0,284.9276,284.9276,281.836,283.3483,19769.0
2020-04-28 10:50:00,295.39,295.81,294.5,294.51,60333.0,282.7357,283.1377,281.8839,281.8934,60333.0
2020-04-28 11:00:00,294.6,296.16,294.0,295.78,30856.0,281.9796,283.4727,281.4053,283.109,30856.0
2020-04-28 11:10:00,296.0,296.61,294.99,295.52,33654.0,283.3196,283.9035,282.3529,282.8602,33654.0
2020-04-28 11:20:00,295.59,295.79,294.15,294.4,18423.0,282.9272,283.1186,281.5489,281.7881,18423.0
2020-04-28 11:30:00,294.18,294.24,293.13,293.88,16626.0,281.5776,281.635,280.5726,281.2904,16626.0
2020-04-28 11:40:00,293.92,294.65,293.46,293.7,11259.0,281.3287,282.0274,280.8884,281.1181,11259.0
2020-04-28 11:50:00,293.91,293.95,292.54,293.71,17520.0,281.3191,281.3574,280.0078,281.1277,17520.0
2020-04-28 12:00:00,293.73,294.11,292.85,293.3,8367.0,281.1468,281.5106,280.3045,280.7353,8367.0
2020-04-28 12:10:00,293.6,294.22,292.55,292.55,31628.0,281.0224,281.6159,280.0174,280.0174,31628.0
2020-04-28 12:20:00,292.8,293.32,292.51,293.2,11262.0,280.2567,280.7544,279.9791,280.6396,11262.0
2020-04-28 12:30:00,293.01,293.65,292.74,293.57,6130.0,280.4577,281.0703,280.1993,280.9937,6130.0
2020-04-28 12:40:00,293.61,293.71,292.94,293.57,13629.0,281.032,281.1277,280.3907,280.9937,13629.0
2020-04-28 12:50:00,293.8,294.56,293.52,294.56,7066.0,281.2138,281.9413,280.9458,281.9413,7066.0
2020-04-28 13:00:00,294.59,295.04,294.37,294.37,6518.0,281.97,282.4007,281.7594,281.7594,6518.0
2020-04-28 13:10:00,294.59,295.09,294.47,295.09,18311.0,281.97,282.4486,281.8551,282.4486,18311.0
2020-04-28 13:20:00,295.22,295.79,294.77,295.49,9459.0,282.573,283.1186,282.1423,282.8315,9459.0
2020-04-28 13:30:00,295.49,295.94,295.18,295.53,33169.0,282.8315,283.2622,282.5347,282.8697,33169.0
2020-04-28 13:40:00,295.52,296.59,295.45,296.55,13367.0,282.8602,283.8843,282.7932,283.846,13367.0
2020-04-28 13:50:00,296.65,296.65,295.26,295.26,7282.0,283.9418,283.9418,282.6113,282.6113,7282.0
2020-04-28 14:00:00,295.29,295.78,295.09,295.62,10044.0,282.64,283.109,282.4486,282.9559,10044.0
2020-04-28 14:10:00,295.67,296.64,295.63,296.08,13658.0,283.0037,283.9322,282.9655,283.3962,13658.0
2020-04-28 14:20:00,296.19,296.19,295.56,295.59,20775.0,283.5015,283.5015,282.8985,282.9272,20775.0
2020-04-28 14:30:00,295.59,295.99,294.75,295.01,12802.0,282.9272,283.31,282.1232,282.372,12802.0
2020-04-28 14:40:00,295.0,295.32,294.68,295.16,30561.0,282.3624,282.6687,282.0562,282.5156,30561.0
2020-04-28 14:50:00,295.14,295.43,294.72,295.15,16545.0,282.4964,282.774,282.0944,282.506,16545.0
2020-04-28 15:00:00,295.05,295.6,294.85,295.52,33319.0,282.4103,282.9367,282.2189,282.8602,33319.0
2020-04-28 15:10:00,295.51,295.92,295.31,295.87,26704.0,282.8506,283.243,282.6592,283.1952,26704.0
2020-04-28 15:20:00,295.9,296.96,295.62,295.69,29518.0,283.2239,284.2385,282.9559,283.0229,29518.0
2020-04-28 15:30:00,295.69,296.1,295.3,296.01,34959.0,283.0229,283.4153,282.6496,283.3292,34959.0
2020-04-28 15:40:00,296.01,296.07,294.83,294.9,35089.0,283.3292,283.3866,282.1997,282.2667,35089.0
2020-04-28 15:50:00,294.73,296.44,293.27,295.87,179942.0,282.104,283.7408,280.7066,283.1952,179942.0
2020-04-29 09:30:00,303.26,303.79,300.36,300.76,57984.0,290.2686,290.7759,287.4928,287.8757,57984.0
2020-04-29 09:40:00,300.32,301.74,298.79,301.74,17133.0,287.4545,288.8137,285.9901,288.8137,17133.0
2020-04-29 09:50:00,301.6,302.32,300.85,300.97,32861.0,288.6797,289.3689,287.9618,288.0767,32861.0
2020-04-29 10:00:00,300.97,303.0,300.96,302.29,19830.0,288.0767,290.0197,288.0671,289.3401,19830.0
2020-04-29 10:10:00,302.03,302.17,300.44,300.52,25905.0,289.0913,289.2253,287.5694,287.646,25905.0
2020-04-29 10:20:00,300.43,300.87,299.38,299.62,26147.0,287.5598,287.981,286.5548,286.7845,26147.0
2020-04-29 10:30:00,299.65,300.14,298.48,298.93,16862.0,286.8132,287.2822,285.6934,286.1241,16862.0
2020-04-29 10:40:00,299.0,299.37,297.4,297.76,22126.0,286.1911,286.5452,284.6596,285.0042,22126.0
2020-04-29 10:50:00,297.57,298.41,296.42,296.59,46306.0,284.8223,285.6264,283.7216,283.8843,46306.0
2020-04-29 11:00:00,296.59,297.27,296.1,296.69,33505.0,283.8843,284.5352,283.4153,283.98,33505.0
2020-04-29 11:10:00,297.01,298.08,296.6,297.84,30075.0,284.2863,285.3105,283.8939,285.0808,30075.0
2020-04-29 11:20:00,297.75,297.79,296.6,296.99,25091.0,284.9946,285.0329,283.8939,284.2672,25091.0
2020-04-29 11:30:00,296.81,297.23,295.89,296.22,22548.0,284.0949,284.4969,283.2143,283.5302,22548.0
2020-04-29 11:40:00,295.99,296.4,295.73,295.74,26323.0,283.31,283.7025,283.0612,283.0707,26323.0
2020-04-29 11:50:00,295.81,296.29,295.7,296.13,14608.0,283.1377,283.5972,283.0325,283.444,14608.0
2020-04-29 12:00:00,296.06,296.07,295.32,295.71,11929.0,283.377,283.3866,282.6687,283.042,11929.0
2020-04-29 12:10:00,295.75,295.75,294.88,295.73,20439.0,283.0803,283.0803,282.2476,283.0612,20439.0
2020-04-29 12:20:00,295.77,296.16,295.14,295.62,11671.0,283.0995,283.4727,282.4964,282.9559,11671.0
2020-04-29 12:30:00,295.55,295.71,294.86,295.63,17114.0,282.8889,283.042,282.2284,282.9655,17114.0
2020-04-29 12:40:00,295.61,296.39,295.58,296.16,12272.0,282.9463,283.6929,282.9176,283.4727,12272.0
2020-04-29 12:50:00,296.17,296.41,294.64,294.78,16305.0,283.4823,283.712,282.0179,282.1519,16305.0
2020-04-29 13:00:00,294.69,295.67,294.6,295.09,16882.0,282.0657,283.0037,281.9796,282.4486,16882.0
2020-04-29 13:10:00,295.13,296.39,295.13,296.08,9247.0,282.4869,283.6929,282.4869,283.3962,9247.0
2020-04-29 13:20:00,296.06,296.14,295.16,295.38,17358.0,283.377,283.4536,282.5156,282.7262,17358.0
2020-04-29 13:30:00,295.24,295.96,294.86,295.71,13920.0,282.5922,283.2813,282.2284,283.042,13920.0
2020-04-29 13:40:00,295.7,295.98,295.29,295.44,10706.0,283.0325,283.3005,282.64,282.7836,10706.0
2020-04-29 13:50:00,295.41,295.59,294.92,295.07,22175.0,282.7549,282.9272,282.2859,282.4294,22175.0
2020-04-29 14:00:00,295.22,295.71,294.23,294.53,16814.0,282.573,283.042,281.6254,281.9126,16814.0
2020-04-29 14:10:00,294.6,294.9,293.42,294.61,32480.0,281.9796,282.2667,280.8501,281.9891,32480.0
2020-04-29 14:20:00,294.44,295.22,294.34,295.0,11924.0,281.8264,282.573,281.7307,282.3624,11924.0
2020-04-29 14:30:00,294.99,295.84,294.45,295.77,13520.0,282.3529,283.1665,281.836,283.0995,13520.0
2020-04-29 14:40:00,295.69,295.8,295.1,295.16,16335.0,283.0229,283.1282,282.4582,282.5156,16335.0
2020-04-29 14:50:00,295.21,295.57,294.46,295.16,17291.0,282.5634,282.908,281.8456,282.5156,17291.0
2020-04-29 15:00:00,295.31,295.68,295.08,295.44,22644.0,282.6592,283.0133,282.439,282.7836,22644.0
2020-04-29 15:10:00,295.3,295.37,294.05,294.63,18911.0,282.6496,282.7166,281.4531,282.0083,18911.0
2020-04-29 15:20:00,294.64,295.46,294.54,295.15,16866.0,282.0179,282.8027,281.9221,282.506,16866.0
2020-04-29 15:30:00,295.21,295.52,294.68,295.18,22540.0,282.5634,282.8602,282.0562,282.5347,22540.0
2020-04-29 15:40:00,295.27,295.8,295.13,295.4,31761.0,282.6209,283.1282,282.4869,282.7453,31761.0
2020-04-29 15:50:00,295.44,295.44,293.74,294.67,141169.0,282.7836,282.7836,281.1564,282.0466,141169.0
2020-04-30 09:30:00,289.27,292.0,288.51,292.0,45257.0,276.8779,279.491,276.1505,279.491,45257.0
2020-04-30 09:40:00,291.79,291.93,290.58,291.04,24379.0,279.29,279.424,278.1318,278.5721,24379.0
2020-04-30 09:50:00,291.06,293.3,291.02,293.3,25169.0,278.5912,280.7353,278.5529,280.7353,25169.0
2020-04-30 10:00:00,294.12,294.95,292.66,293.73,23355.0,281.5201,282.3146,280.1227,281.1468,23355.0
2020-04-30 10:10:00,293.6,294.07,292.07,293.31,22192.0,281.0224,281.4723,279.558,280.7448,22192.0
2020-04-30 10:20:00,293.17,294.78,291.62,294.72,31153.0,280.6108,282.1519,279.1272,282.0944,31153.0
2020-04-30 10:30:00,294.62,295.1,294.0,294.76,31651.0,281.9987,282.4582,281.4053,282.1327,31651.0
2020-04-30 10:40:00,294.66,294.66,292.3,292.35,9760.0,282.037,282.037,279.7781,279.826,9760.0
2020-04-30 10:50:00,292.3,293.5,292.12,293.15,22005.0,279.7781,280.9267,279.6058,280.5917,22005.0
2020-04-30 11:00:00,293.28,294.52,293.28,293.53,11671.0,280.7161,281.903,280.7161,280.9554,11671.0
2020-04-30 11:10:00,293.62,293.79,292.74,292.74,14436.0,281.0416,281.2043,280.1993,280.1993,14436.0
2020-04-30 11:20:00,292.56,293.58,292.45,292.78,9296.0,280.027,281.0033,279.9217,280.2375,9296.0
2020-04-30 11:30:00,292.63,293.43,292.47,293.04,10117.0,280.094,280.8597,279.9408,280.4864,10117.0
2020-04-30 11:40:00,293.08,293.62,292.0,292.31,13805.0,280.5247,281.0416,279.491,279.7877,13805.0
2020-04-30 11:50:00,292.25,292.27,291.47,291.57,17747.0,279.7303,279.7494,278.9837,279.0794,17747.0
2020-04-30 12:00:00,291.66,291.81,290.95,291.44,18836.0,279.1655,279.3091,278.4859,278.9549,18836.0
2020-04-30 12:10:00,291.28,292.44,291.2,292.02,15326.0,278.8018,279.9121,278.7252,279.5101,15326.0
2020-04-30 12:20:00,292.16,292.23,291.42,291.78,11110.0,279.6441,279.7111,278.9358,279.2804,11110.0
2020-04-30 12:30:00,291.65,292.4,291.22,292.4,8188.0,279.156,279.8738,278.7444,279.8738,8188.0
2020-04-30 12:40:00,292.1,293.94,292.1,293.93,10221.0,279.5867,281.3479,279.5867,281.3383,10221.0
2020-04-30 12:50:00,293.86,294.67,293.39,294.06,13475.0,281.2713,282.0466,280.8214,281.4627,13475.0
2020-04-30 13:00:00,293.93,294.06,293.22,293.33,6744.0,281.3383,281.4627,280.6587,280.764,6744.0
2020-04-30 13:10:00,293.33,294.23,293.22,293.51,11627.0,280.764,281.6254,280.6587,280.9363,11627.0
2020-04-30 13:20:00,293.65,293.83,292.88,292.94,12198.0,281.0703,281.2426,280.3333,280.3907,12198.0
2020-04-30 13:30:00,292.9,292.9,291.91,291.94,5861.0,280.3524,280.3524,279.4048,279.4335,5861.0
2020-04-30 13:40:00,291.9,292.3,291.6,292.08,8589.0,279.3952,279.7781,279.1081,279.5675,8589.0
2020-04-30 13:50:00,292.09,292.65,291.99,292.55,9270.0,279.5771,280.1131,279.4814,280.0174,9270.0
2020-04-30 14:00:00,292.62,293.67,292.34,293.1,14585.0,280.0844,281.0894,279.8164,280.5438,14585.0
2020-04-30 14:10:00,293.17,293.96,293.04,293.45,12208.0,280.6108,281.367,280.4864,280.8788,12208.0
2020-04-30 14:20:00,293.51,293.95,293.48,293.91,12203.0,280.9363,281.3574,280.9076,281.3191,12203.0
2020-04-30 14:30:00,293.94,294.19,293.06,293.3,19698.0,281.3479,281.5871,280.5056,280.7353,19698.0
2020-04-30 14:40:00,293.2,293.73,292.99,293.23,9368.0,280.6396,281.1468,280.4385,280.6683,9368.0
2020-04-30 14:50:00,293.3,293.3,292.5,292.68,11718.0,280.7353,280.7353,279.9695,280.1418,11718.0
2020-04-30 15:00:00,292.67,293.31,292.41,293.07,15549.0,280.1323,280.7448,279.8834,280.5151,15549.0
2020-04-30 15:10:00,293.07,293.65,292.84,293.51,19608.0,280.5151,281.0703,280.295,280.9363,19608.0
2020-04-30 15:20:00,293.53,294.09,293.37,293.77,16914.0,280.9554,281.4914,280.8023,281.1851,16914.0
2020-04-30 15:30:00,293.83,294.42,293.25,293.25,27026.0,281.2426,281.8073,280.6874,280.6874,27026.0
2020-04-30 15:40:00,293.21,293.45,292.88,293.01,43595.0,280.6491,280.8788,280.3333,280.4577,43595.0
2020-04-30 15:50:00,292.93,293.57,292.42,292.45,118459.0,280.3811,280.9937,279.893,279.9217,118459.0
2020-05-01 09:30:00,287.67,289.03,286.45,287.79,40642.0,275.3465,276.6482,274.1787,275.4613,40642.0
2020-05-01 09:40:00,287.47,288.7,286.81,287.07,31306.0,275.155,276.3323,274.5233,274.7722,31306.0
2020-05-01 09:50:00,287.11,287.59,286.44,287.25,21168.0,274.8104,275.2699,274.1691,274.9444,21168.0
2020-05-01 10:00:00,287.46,288.45,287.12,287.62,37240.0,275.1454,276.093,274.82,275.2986,37240.0
2020-05-01 10:10:00,287.71,287.77,286.22,286.6,22602.0,275.3847,275.4422,273.9586,274.3223,22602.0
2020-05-01 10:20:00,286.56,288.35,286.46,288.35,12907.0,274.284,275.9973,274.1883,275.9973,12907.0
2020-05-01 10:30:00,288.36,288.82,287.83,287.95,14693.0,276.0069,276.4472,275.4996,275.6145,14693.0
2020-05-01 10:40:00,287.91,288.55,287.66,288.55,8057.0,275.5762,276.1888,275.3369,276.1888,8057.0
2020-05-01 10:50:00,288.51,288.68,287.97,288.39,10675.0,276.1505,276.3132,275.6336,276.0356,10675.0
2020-05-01 11:00:00,288.29,288.35,287.78,287.8,6268.0,275.9399,275.9973,275.4517,275.4709,6268.0
2020-05-01 11:10:00,287.8,288.33,287.73,287.86,8483.0,275.4709,275.9782,275.4039,275.5283,8483.0
2020-05-01 11:20:00,287.89,288.15,287.42,287.79,19683.0,275.557,275.8059,275.1072,275.4613,19683.0
2020-05-01 11:30:00,287.75,288.02,287.56,287.86,9512.0,275.423,275.6815,275.2412,275.5283,9512.0
2020-05-01 11:40:00,287.97,287.97,286.96,287.12,14345.0,275.6336,275.6336,274.6669,274.82,14345.0
2020-05-01 11:50:00,287.0,287.0,286.3,286.72,16424.0,274.7052,274.7052,274.0351,274.4372,16424.0
2020-05-01 12:00:00,286.76,286.89,286.26,286.41,17884.0,274.4754,274.5999,273.9969,274.1404,17884.0
2020-05-01 12:10:00,286.41,286.99,286.35,286.35,7266.0,274.1404,274.6956,274.083,274.083,7266.0
2020-05-01 12:20:00,286.42,286.65,285.95,286.01,8275.0,274.15,274.3701,273.7001,273.7576,8275.0
2020-05-01 12:30:00,285.98,286.42,285.73,286.1,7925.0,273.7289,274.15,273.4896,273.8437,7925.0
2020-05-01 12:40:00,286.1,286.1,285.06,285.87,25303.0,273.8437,273.8437,272.8483,273.6236,25303.0
2020-05-01 12:50:00,285.87,286.5,285.82,286.28,13255.0,273.6236,274.2266,273.5757,274.016,13255.0
2020-05-01 13:00:00,286.29,286.55,286.11,286.25,5506.0,274.0256,274.2744,273.8533,273.9873,5506.0
2020-05-01 13:10:00,286.28,286.3,285.75,285.82,17390.0,274.016,274.0351,273.5087,273.5757,17390.0
2020-05-01 13:20:00,285.8,286.28,285.41,286.21,6392.0,273.5566,274.016,273.1833,273.949,6392.0
2020-05-01 13:30:00,286.13,286.37,285.42,285.5,9113.0,273.8724,274.1021,273.1928,273.2694,9113.0
2020-05-01 13:40:00,285.5,285.56,285.14,285.44,20420.0,273.2694,273.3268,272.9248,273.212,20420.0
2020-05-01 13:50:00,285.4,285.5,285.06,285.11,18487.0,273.1737,273.2694,272.8483,272.8961,18487.0
2020-05-01 14:00:00,285.18,285.18,284.41,284.47,13264.0,272.9631,272.9631,272.2261,272.2835,13264.0
2020-05-01 14:10:00,284.53,284.57,284.09,284.31,14048.0,272.341,272.3793,271.9198,272.1304,14048.0
2020-05-01 14:20:00,284.41,285.19,284.3,285.19,18135.0,272.2261,272.9727,272.1208,272.9727,18135.0
2020-05-01 14:30:00,285.08,285.28,284.69,284.97,12422.0,272.8674,273.0588,272.4941,272.7621,12422.0
2020-05-01 14:40:00,285.18,285.36,284.7,285.02,11554.0,272.9631,273.1354,272.5037,272.81,11554.0
2020-05-01 14:50:00,285.0,285.81,284.76,285.75,9069.0,272.7908,273.5661,272.5611,273.5087,9069.0
2020-05-01 15:00:00,285.58,286.1,285.19,285.89,10434.0,273.346,273.8437,272.9727,273.6427,10434.0
2020-05-01 15:10:00,285.93,287.09,285.78,286.9,22619.0,273.681,274.7913,273.5374,274.6094,22619.0
2020-05-01 15:20:00,286.87,286.99,286.51,286.93,19526.0,274.5807,274.6956,274.2361,274.6382,19526.0
2020-05-01 15:30:00,286.9,287.05,285.43,286.07,19995.0,274.6094,274.753,273.2024,273.815,19995.0
2020-05-01 15:40:00,286.09,286.94,286.02,286.78,41313.0,273.8341,274.6477,273.7671,274.4946,41313.0
2020-05-01 15:50:00,286.28,286.62,285.18,286.4,126160.0,274.016,274.3414,272.9631,274.1309,126160.0
2020-05-04 09:30:00,283.3,283.38,281.09,282.52,33709.0,271.1637,271.2402,269.0483,270.4171,33709.0
2020-05-04 09:40:00,282.05,283.84,281.07,283.84,14631.0,269.9672,271.6805,269.0292,271.6805,14631.0
2020-05-04 09:50:00,283.93,285.39,283.66,284.79,17971.0,271.7667,273.1641,271.5082,272.5898,17971.0
2020-05-04 10:00:00,284.68,284.75,284.04,284.38,32322.0,272.4845,272.5515,271.872,272.1974,32322.0
2020-05-04 10:10:00,284.46,285.3,284.19,285.03,24283.0,272.274,273.078,272.0155,272.8195,24283.0
2020-05-04 10:20:00,285.03,285.85,284.53,285.42,44289.0,272.8195,273.6044,272.341,273.1928,44289.0
2020-05-04 10:30:00,285.41,285.75,284.74,285.17,14576.0,273.1833,273.5087,272.542,272.9536,14576.0
2020-05-04 10:40:00,285.04,285.57,284.39,285.36,14255.0,272.8291,273.3364,272.207,273.1354,14255.0
2020-05-04 10:50:00,285.23,285.47,284.75,284.75,14286.0,273.011,273.2407,272.5515,272.5515,14286.0
2020-05-04 11:00:00,284.76,285.69,284.61,285.39,18178.0,272.5611,273.4513,272.4175,273.1641,18178.0
2020-05-04 11:10:00,285.41,285.82,285.41,285.63,10186.0,273.1833,273.5757,273.1833,273.3938,10186.0
2020-05-04 11:20:00,285.69,286.52,285.49,285.75,11459.0,273.4513,274.2457,273.2598,273.5087,11459.0
2020-05-04 11:30:00,285.79,286.75,285.52,286.53,12316.0,273.547,274.4659,273.2886,274.2553,12316.0
2020-05-04 11:40:00,286.48,286.99,286.38,286.73,7720.0,274.2074,274.6956,274.1117,274.4467,7720.0
2020-05-04 11:50:00,286.8,287.7,286.7,287.54,21615.0,274.5137,275.3752,274.418,275.222,21615.0
2020-05-04 12:00:00,287.51,287.93,287.38,287.85,8295.0,275.1933,275.5953,275.0689,275.5187,8295.0
2020-05-04 12:10:00,287.9,287.9,286.71,286.75,12469.0,275.5666,275.5666,274.4276,274.4659,12469.0
2020-05-04 12:20:00,286.92,287.38,286.92,287.12,7220.0,274.6286,275.0689,274.6286,274.82,7220.0
2020-05-04 12:30:00,287.19,287.45,286.44,286.62,9964.0,274.887,275.1359,274.1691,274.3414,9964.0
2020-05-04 12:40:00,286.38,286.63,286.13,286.16,7983.0,274.1117,274.351,273.8724,273.9011,7983.0
2020-05-04 12:50:00,286.03,286.17,285.51,285.53,8845.0,273.7767,273.9107,273.279,273.2981,8845.0
2020-05-04 13:00:00,285.6,285.85,285.46,285.7,7082.0,273.3651,273.6044,273.2311,273.4608,7082.0
2020-05-04 13:10:00,285.71,285.71,285.01,285.04,10560.0,273.4704,273.4704,272.8004,272.8291,10560.0
2020-05-04 13:20:00,285.06,285.2,284.89,284.95,12806.0,272.8483,272.9823,272.6855,272.743,12806.0
2020-05-04 13:30:00,284.92,285.49,284.92,285.37,8749.0,272.7143,273.2598,272.7143,273.145,8749.0
2020-05-04 13:40:00,285.4,285.6,285.26,285.51,7037.0,273.1737,273.3651,273.0397,273.279,7037.0
2020-05-04 13:50:00,285.5,286.15,285.37,285.94,9474.0,273.2694,273.8916,273.145,273.6906,9474.0
2020-05-04 14:00:00,285.94,286.18,285.89,286.01,9061.0,273.6906,273.9203,273.6427,273.7576,9061.0
2020-05-04 14:10:00,285.97,286.47,285.97,286.3,13152.0,273.7193,274.1979,273.7193,274.0351,13152.0
2020-05-04 14:20:00,286.35,286.47,285.9,286.25,15594.0,274.083,274.1979,273.6523,273.9873,15594.0
2020-05-04 14:30:00,286.29,286.49,285.64,285.65,9944.0,274.0256,274.217,273.4034,273.413,9944.0
2020-05-04 14:40:00,285.74,286.48,285.62,286.4,10228.0,273.4991,274.2074,273.3843,274.1309,10228.0
2020-05-04 14:50:00,286.38,287.61,286.37,287.42,20016.0,274.1117,275.289,274.1021,275.1072,20016.0
2020-05-04 15:00:00,287.41,287.71,287.03,287.67,15268.0,275.0976,275.3847,274.7339,275.3465,15268.0
2020-05-04 15:10:00,287.73,288.0,287.41,287.9,10496.0,275.4039,275.6623,275.0976,275.5666,10496.0
2020-05-04 15:20:00,287.89,288.03,287.57,287.73,10640.0,275.557,275.691,275.2507,275.4039,10640.0
2020-05-04 15:30:00,287.84,288.13,287.62,287.96,19688.0,275.5092,275.7867,275.2986,275.624,19688.0
2020-05-04 15:40:00,287.99,288.09,286.67,287.03,43615.0,275.6527,275.7485,274.3893,274.7339,43615.0
2020-05-04 15:50:00,286.89,286.89,285.63,285.77,126744.0,274.5999,274.5999,273.3938,273.5278,126744.0
2020-05-05 09:30:00,289.62,291.44,288.33,289.4,32522.0,277.2129,278.9549,275.9782,277.0023,32522.0
2020-05-05 09:40:00,289.06,291.72,288.79,291.49,13681.0,276.6769,279.223,276.4185,279.0028,13681.0
2020-05-05 09:50:00,291.49,292.55,291.03,292.35,14722.0,279.0028,280.0174,278.5625,279.826,14722.0
2020-05-05 10:00:00,292.46,292.88,292.09,292.57,10891.0,279.9313,280.3333,279.5771,280.0365,10891.0
2020-05-05 10:10:00,292.44,292.49,291.23,292.12,11623.0,279.9121,279.96,278.7539,279.6058,11623.0
2020-05-05 10:20:00,292.05,293.0,291.94,292.5,16590.0,279.5388,280.4481,279.4335,279.9695,16590.0
2020-05-05 10:30:00,292.51,293.09,292.31,292.96,13975.0,279.9791,280.5343,279.7877,280.4098,13975.0
2020-05-05 10:40:00,293.0,293.47,292.49,292.9,12117.0,280.4481,280.898,279.96,280.3524,12117.0
2020-05-05 10:50:00,292.9,293.74,292.61,293.65,13075.0,280.3524,281.1564,280.0748,281.0703,13075.0
2020-05-05 11:00:00,293.65,293.79,293.09,293.46,15988.0,281.0703,281.2043,280.5343,280.8884,15988.0
2020-05-05 11:10:00,293.55,293.57,292.6,292.81,20293.0,280.9746,280.9937,280.0653,280.2663,20293.0
2020-05-05 11:20:00,293.0,294.48,292.94,294.48,14695.0,280.4481,281.8647,280.3907,281.8647,14695.0
2020-05-05 11:30:00,294.49,294.87,294.26,294.8,24762.0,281.8743,282.238,281.6541,282.171,24762.0
2020-05-05 11:40:00,294.82,295.4,294.65,295.12,19629.0,282.1902,282.7453,282.0274,282.4773,19629.0
2020-05-05 11:50:00,295.11,295.67,294.96,295.66,20302.0,282.4677,283.0037,282.3242,282.9942,20302.0
2020-05-05 12:00:00,295.85,296.49,295.78,296.48,13679.0,283.176,283.7886,283.109,283.779,13679.0
2020-05-05 12:10:00,296.41,296.71,295.84,296.03,25186.0,283.712,283.9992,283.1665,283.3483,25186.0
2020-05-05 12:20:00,296.0,296.4,296.0,296.31,29928.0,283.3196,283.7025,283.3196,283.6163,29928.0
2020-05-05 12:30:00,296.23,296.45,296.01,296.29,8571.0,283.5398,283.7503,283.3292,283.5972,8571.0
2020-05-05 12:40:00,296.28,296.79,296.22,296.62,12949.0,283.5876,284.0758,283.5302,283.913,12949.0
2020-05-05 12:50:00,296.69,296.69,295.81,296.03,10841.0,283.98,283.98,283.1377,283.3483,10841.0
2020-05-05 13:00:00,296.0,296.13,295.82,295.92,16574.0,283.3196,283.444,283.1473,283.243,16574.0
2020-05-05 13:10:00,295.88,295.94,295.51,295.76,7584.0,283.2047,283.2622,282.8506,283.0899,7584.0
2020-05-05 13:20:00,295.69,295.86,295.31,295.82,8516.0,283.0229,283.1856,282.6592,283.1473,8516.0
2020-05-05 13:30:00,295.85,296.54,295.84,296.25,9404.0,283.176,283.8365,283.1665,283.5589,9404.0
2020-05-05 13:40:00,296.27,296.6,296.1,296.51,8676.0,283.578,283.8939,283.4153,283.8078,8676.0
2020-05-05 13:50:00,296.51,296.52,296.37,296.37,5740.0,283.8078,283.8173,283.6738,283.6738,5740.0
2020-05-05 14:00:00,296.33,296.86,296.33,296.55,11602.0,283.6355,284.1428,283.6355,283.846,11602.0
2020-05-05 14:10:00,296.49,297.04,296.43,296.92,10084.0,283.7886,284.3151,283.7312,284.2002,10084.0
2020-05-05 14:20:00,297.11,297.61,297.11,297.61,8779.0,284.3821,284.8606,284.3821,284.8606,8779.0
2020-05-05 14:30:00,297.53,297.55,296.77,297.12,8611.0,284.7841,284.8032,284.0566,284.3916,8611.0
2020-05-05 14:40:00,297.14,297.65,297.08,297.43,13983.0,284.4108,284.8989,284.3533,284.6883,13983.0
2020-05-05 14:50:00,297.43,298.25,297.34,298.25,15680.0,284.6883,285.4732,284.6022,285.4732,15680.0
2020-05-05 15:00:00,298.14,298.56,297.93,298.5,15371.0,285.3679,285.7699,285.1669,285.7125,15371.0
2020-05-05 15:10:00,298.5,298.53,297.1,297.17,24487.0,285.7125,285.7412,284.3725,284.4395,24487.0
2020-05-05 15:20:00,297.23,297.47,296.35,296.38,22171.0,284.4969,284.7266,283.6546,283.6833,22171.0
2020-05-05 15:30:00,296.38,296.74,295.21,295.41,27283.0,283.6833,284.0279,282.5634,282.7549,27283.0
2020-05-05 15:40:00,295.41,296.77,295.32,296.77,38254.0,282.7549,284.0566,282.6687,284.0566,38254.0
2020-05-05 15:50:00,296.91,297.27,295.07,295.28,86046.0,284.1906,284.5352,282.4294,282.6304,86046.0
2020-05-06 09:30:00,294.82,297.44,294.17,295.35,42167.0,282.1902,284.6979,281.568,282.6974,42167.0
2020-05-06 09:40:00,295.42,295.77,294.29,295.06,14594.0,282.7645,283.0995,281.6829,282.4199,14594.0
2020-05-06 09:50:00,295.11,295.56,293.23,294.04,12229.0,282.4677,282.8985,280.6683,281.4436,12229.0
2020-05-06 10:00:00,293.78,294.62,292.78,292.78,11173.0,281.1947,281.9987,280.2375,280.2375,11173.0
2020-05-06 10:10:00,293.06,293.39,292.05,292.5,14783.0,280.5056,280.8214,279.5388,279.9695,14783.0
2020-05-06 10:20:00,292.59,293.44,291.95,292.78,12515.0,280.0557,280.8693,279.4431,280.2375,12515.0
2020-05-06 10:30:00,292.81,292.93,292.3,292.46,10337.0,280.2663,280.3811,279.7781,279.9313,10337.0
2020-05-06 10:40:00,292.43,294.09,292.27,294.05,5345.0,279.9025,281.4914,279.7494,281.4531,5345.0
2020-05-06 10:50:00,294.14,294.94,293.8,293.81,12429.0,281.5393,282.305,281.2138,281.2234,12429.0
2020-05-06 11:00:00,293.9,294.33,293.43,293.61,7774.0,281.3096,281.7211,280.8597,281.032,7774.0
2020-05-06 11:10:00,293.74,293.76,292.65,293.0,8405.0,281.1564,281.1756,280.1131,280.4481,8405.0
2020-05-06 11:20:00,292.79,293.2,292.14,293.2,8177.0,280.2471,280.6396,279.625,280.6396,8177.0
2020-05-06 11:30:00,293.2,293.59,292.93,293.5,4356.0,280.6396,281.0128,280.3811,280.9267,4356.0
2020-05-06 11:40:00,293.54,293.54,292.68,292.84,4436.0,280.965,280.965,280.1418,280.295,4436.0
2020-05-06 11:50:00,292.78,293.53,292.08,293.28,19736.0,280.2375,280.9554,279.5675,280.7161,19736.0
2020-05-06 12:00:00,293.38,293.64,293.06,293.23,5517.0,280.8118,281.0607,280.5056,280.6683,5517.0
2020-05-06 12:10:00,293.17,293.77,292.91,293.77,4525.0,280.6108,281.1851,280.362,281.1851,4525.0
2020-05-06 12:20:00,293.73,293.96,293.38,293.81,3527.0,281.1468,281.367,280.8118,281.2234,3527.0
2020-05-06 12:30:00,293.73,294.47,293.72,294.34,6933.0,281.1468,281.8551,281.1373,281.7307,6933.0
2020-05-06 12:40:00,294.22,294.56,293.81,294.37,7494.0,281.6159,281.9413,281.2234,281.7594,7494.0
2020-05-06 12:50:00,294.53,295.41,294.42,294.88,9395.0,281.9126,282.7549,281.8073,282.2476,9395.0
2020-05-06 13:00:00,295.0,295.02,293.95,294.32,4273.0,282.3624,282.3816,281.3574,281.7116,4273.0
2020-05-06 13:10:00,294.24,294.65,293.99,294.65,5004.0,281.635,282.0274,281.3957,282.0274,5004.0
2020-05-06 13:20:00,294.69,294.69,293.86,294.61,4103.0,282.0657,282.0657,281.2713,281.9891,4103.0
2020-05-06 13:30:00,294.57,295.09,294.54,294.59,6940.0,281.9509,282.4486,281.9221,281.97,6940.0
2020-05-06 13:40:00,294.73,295.09,294.41,294.41,5303.0,282.104,282.4486,281.7977,281.7977,5303.0
2020-05-06 13:50:00,294.38,294.48,294.14,294.25,5983.0,281.769,281.8647,281.5393,281.6446,5983.0
2020-05-06 14:00:00,293.99,294.01,293.12,293.28,10316.0,281.3957,281.4149,280.563,280.7161,10316.0
2020-05-06 14:10:00,293.16,293.42,292.52,292.85,5293.0,280.6013,280.8501,279.9887,280.3045,5293.0
2020-05-06 14:20:00,292.82,293.08,292.22,292.22,6584.0,280.2758,280.5247,279.7015,279.7015,6584.0
2020-05-06 14:30:00,292.04,292.62,291.83,292.06,7967.0,279.5292,280.0844,279.3282,279.5484,7967.0
2020-05-06 14:40:00,291.96,292.15,291.68,292.13,12654.0,279.4527,279.6345,279.1847,279.6154,12654.0
2020-05-06 14:50:00,292.14,292.15,291.33,291.52,8540.0,279.625,279.6345,278.8497,279.0315,8540.0
2020-05-06 15:00:00,291.55,291.62,291.09,291.26,22344.0,279.0602,279.1272,278.6199,278.7827,22344.0
2020-05-06 15:10:00,291.39,291.88,291.33,291.78,14324.0,278.9071,279.3761,278.8497,279.2804,14324.0
2020-05-06 15:20:00,291.78,292.24,291.73,292.02,19028.0,279.2804,279.7207,279.2325,279.5101,19028.0
2020-05-06 15:30:00,292.0,292.0,290.63,291.01,31329.0,279.491,279.491,278.1796,278.5434,31329.0
2020-05-06 15:40:00,291.17,291.17,290.33,290.39,33761.0,278.6965,278.6965,277.8925,277.9499,33761.0
2020-05-06 15:50:00,290.24,290.78,288.92,289.23,106748.0,277.8064,278.3232,276.5429,276.8396,106748.0
2020-05-07 09:30:00,294.55,295.8,293.6,295.71,33841.0,281.9317,283.1282,281.0224,283.042,33841.0
2020-05-07 09:40:00,295.68,296.58,294.47,294.56,16006.0,283.0133,283.8748,281.8551,281.9413,16006.0
2020-05-07 09:50:00,294.67,296.59,294.65,295.54,10152.0,282.0466,283.8843,282.0274,282.8793,10152.0
2020-05-07 10:00:00,295.73,296.0,294.49,294.92,13170.0,283.0612,283.3196,281.8743,282.2859,13170.0
2020-05-07 10:10:00,294.81,295.24,293.87,295.15,13079.0,282.1806,282.5922,281.2809,282.506,13079.0
2020-05-07 10:20:00,295.32,296.05,295.31,295.82,18910.0,282.6687,283.3675,282.6592,283.1473,18910.0
2020-05-07 10:30:00,295.75,295.97,294.29,294.44,16648.0,283.0803,283.2909,281.6829,281.8264,16648.0
2020-05-07 10:40:00,294.58,295.33,293.67,293.88,19042.0,281.9604,282.6783,281.0894,281.2904,19042.0
2020-05-07 10:50:00,293.65,294.1,293.56,293.85,11894.0,281.0703,281.501,280.9841,281.2617,11894.0
2020-05-07 11:00:00,293.86,294.74,293.63,293.9,29868.0,281.2713,282.1136,281.0511,281.3096,29868.0
2020-05-07 11:10:00,293.92,294.55,293.89,294.25,13803.0,281.3287,281.9317,281.3,281.6446,13803.0
2020-05-07 11:20:00,294.25,294.25,293.28,293.43,18028.0,281.6446,281.6446,280.7161,280.8597,18028.0
2020-05-07 11:30:00,293.43,294.19,292.92,293.92,10271.0,280.8597,281.5871,280.3715,281.3287,10271.0
2020-05-07 11:40:00,293.85,295.62,293.84,295.22,23437.0,281.2617,282.9559,281.2521,282.573,23437.0
2020-05-07 11:50:00,295.18,295.22,294.29,294.9,20908.0,282.5347,282.573,281.6829,282.2667,20908.0
2020-05-07 12:00:00,295.26,295.36,294.49,294.82,17085.0,282.6113,282.707,281.8743,282.1902,17085.0
2020-05-07 12:10:00,294.69,295.13,294.41,295.13,7418.0,282.0657,282.4869,281.7977,282.4869,7418.0
2020-05-07 12:20:00,295.16,295.16,294.13,294.96,27986.0,282.5156,282.5156,281.5297,282.3242,27986.0
2020-05-07 12:30:00,294.94,295.37,294.67,295.37,19579.0,282.305,282.7166,282.0466,282.7166,19579.0
2020-05-07 12:40:00,295.18,296.13,295.15,295.9,28520.0,282.5347,283.444,282.506,283.2239,28520.0
2020-05-07 12:50:00,295.92,296.05,295.26,295.63,9999.0,283.243,283.3675,282.6113,282.9655,9999.0
2020-05-07 13:00:00,295.82,296.19,295.82,296.03,12362.0,283.1473,283.5015,283.1473,283.3483,12362.0
2020-05-07 13:10:00,295.95,296.64,295.58,296.31,27333.0,283.2717,283.9322,282.9176,283.6163,27333.0
2020-05-07 13:20:00,296.24,296.55,295.79,295.79,9851.0,283.5493,283.846,283.1186,283.1186,9851.0
2020-05-07 13:30:00,295.83,296.8,295.67,296.62,17595.0,283.1569,284.0853,283.0037,283.913,17595.0
2020-05-07 13:40:00,296.58,296.82,296.16,296.44,14823.0,283.8748,284.1045,283.4727,283.7408,14823.0
2020-05-07 13:50:00,296.48,296.5,295.7,296.1,7576.0,283.779,283.7982,283.0325,283.4153,7576.0
2020-05-07 14:00:00,295.93,296.4,295.84,296.19,7938.0,283.2526,283.7025,283.1665,283.5015,7938.0
2020-05-07 14:10:00,296.28,296.69,296.16,296.17,22043.0,283.5876,283.98,283.4727,283.4823,22043.0
2020-05-07 14:20:00,296.21,296.21,295.63,295.96,8903.0,283.5206,283.5206,282.9655,283.2813,8903.0
2020-05-07 14:30:00,295.96,296.53,295.96,296.29,8174.0,283.2813,283.8269,283.2813,283.5972,8174.0
2020-05-07 14:40:00,296.31,296.81,296.16,296.81,22010.0,283.6163,284.0949,283.4727,284.0949,22010.0
2020-05-07 14:50:00,296.87,297.65,296.58,296.94,15194.0,284.1523,284.8989,283.8748,284.2193,15194.0
2020-05-07 15:00:00,296.93,297.77,296.28,297.48,18171.0,284.2098,285.0138,283.5876,284.7362,18171.0
2020-05-07 15:10:00,297.44,297.62,296.0,296.65,13129.0,284.6979,284.8702,283.3196,283.9418,13129.0
2020-05-07 15:20:00,296.65,297.02,296.6,296.69,13625.0,283.9418,284.2959,283.8939,283.98,13625.0
2020-05-07 15:30:00,296.66,296.75,295.42,295.73,18764.0,283.9513,284.0375,282.7645,283.0612,18764.0
2020-05-07 15:40:00,295.67,295.94,295.0,295.65,23776.0,283.0037,283.2622,282.3624,282.9846,23776.0
2020-05-07 15:50:00,295.78,296.79,295.34,295.55,87475.0,283.109,284.0758,282.6879,282.8889,87475.0
2020-05-08 09:30:00,300.0,300.0,297.71,298.21,25091.0,287.1482,287.1482,284.9563,285.4349,25091.0
2020-05-08 09:40:00,298.24,299.61,297.61,299.45,22768.0,285.4636,286.775,284.8606,286.6218,22768.0
2020-05-08 09:50:00,299.47,299.5,298.63,299.19,8205.0,286.641,286.6697,285.8369,286.3729,8205.0
2020-05-08 10:00:00,299.31,299.91,299.28,299.5,14701.0,286.4878,287.0621,286.4591,286.6697,14701.0
2020-05-08 10:10:00,299.57,299.59,298.69,299.1,11496.0,286.7367,286.7558,285.8944,286.2868,11496.0
2020-05-08 10:20:00,299.15,299.35,298.29,298.9,10982.0,286.3347,286.5261,285.5115,286.0954,10982.0
2020-05-08 10:30:00,298.89,299.34,298.43,299.15,13686.0,286.0858,286.5165,285.6455,286.3347,13686.0
2020-05-08 10:40:00,299.15,299.25,298.7,299.12,9295.0,286.3347,286.4304,285.9039,286.3059,9295.0
2020-05-08 10:50:00,299.05,299.29,298.78,299.28,9055.0,286.2389,286.4687,285.9805,286.4591,9055.0
2020-05-08 11:00:00,299.16,299.32,298.73,298.95,13826.0,286.3442,286.4974,285.9327,286.1432,13826.0
2020-05-08 11:10:00,299.02,299.13,298.82,298.95,5994.0,286.2102,286.3155,286.0188,286.1432,5994.0
2020-05-08 11:20:00,298.95,299.02,298.69,298.76,6818.0,286.1432,286.2102,285.8944,285.9614,6818.0
2020-05-08 11:30:00,298.8,299.11,298.62,299.11,4216.0,285.9997,286.2964,285.8274,286.2964,4216.0
2020-05-08 11:40:00,298.97,299.17,298.97,299.06,3827.0,286.1624,286.3538,286.1624,286.2485,3827.0
2020-05-08 11:50:00,298.92,299.12,298.73,299.12,4199.0,286.1145,286.3059,285.9327,286.3059,4199.0
2020-05-08 12:00:00,299.17,299.17,298.77,298.97,6699.0,286.3538,286.3538,285.9709,286.1624,6699.0
2020-05-08 12:10:00,298.9,298.9,298.31,298.44,9661.0,286.0954,286.0954,285.5306,285.6551,9661.0
2020-05-08 12:20:00,298.45,298.87,298.45,298.77,7162.0,285.6646,286.0667,285.6646,285.9709,7162.0
2020-05-08 12:30:00,298.85,299.25,298.82,299.12,11857.0,286.0475,286.4304,286.0188,286.3059,11857.0
2020-05-08 12:40:00,299.19,299.7,299.12,299.54,6765.0,286.3729,286.8611,286.3059,286.708,6765.0
2020-05-08 12:50:00,299.72,299.82,299.57,299.57,2733.0,286.8802,286.976,286.7367,286.7367,2733.0
2020-05-08 13:00:00,299.44,299.62,298.88,298.98,5551.0,286.6122,286.7845,286.0762,286.1719,5551.0
2020-05-08 13:10:00,299.05,299.13,298.58,298.59,4304.0,286.2389,286.3155,285.7891,285.7986,4304.0
2020-05-08 13:20:00,298.52,298.55,298.25,298.25,2307.0,285.7316,285.7604,285.4732,285.4732,2307.0
2020-05-08 13:30:00,298.38,298.4,297.93,297.94,4815.0,285.5976,285.6168,285.1669,285.1765,4815.0
2020-05-08 13:40:00,297.54,297.58,297.03,297.07,4151.0,284.7936,284.8319,284.3055,284.3438,4151.0
2020-05-08 13:50:00,297.14,297.3,296.76,297.06,4735.0,284.4108,284.5639,284.047,284.3342,4735.0
2020-05-08 14:00:00,296.99,297.76,296.93,297.75,10008.0,284.2672,285.0042,284.2098,284.9946,10008.0
2020-05-08 14:10:00,297.68,298.12,297.68,298.09,9477.0,284.9276,285.3488,284.9276,285.3201,9477.0
2020-05-08 14:20:00,298.09,298.29,297.87,298.06,8255.0,285.3201,285.5115,285.1095,285.2914,8255.0
2020-05-08 14:30:00,298.0,298.07,297.19,297.19,17969.0,285.2339,285.3009,284.4586,284.4586,17969.0
2020-05-08 14:40:00,297.25,297.6,297.18,297.6,16828.0,284.5161,284.8511,284.4491,284.8511,16828.0
2020-05-08 14:50:00,297.44,297.45,296.92,297.17,17368.0,284.6979,284.7075,284.2002,284.4395,17368.0
2020-05-08 15:00:00,297.3,297.34,297.02,297.33,6334.0,284.5639,284.6022,284.2959,284.5926,6334.0
2020-05-08 15:10:00,297.09,297.23,296.44,296.5,42054.0,284.3629,284.4969,283.7408,283.7982,42054.0
2020-05-08 15:20:00,296.62,296.79,296.4,296.52,8238.0,283.913,284.0758,283.7025,283.8173,8238.0
2020-05-08 15:30:00,296.43,296.63,295.78,296.39,16552.0,283.7312,283.9226,283.109,283.6929,16552.0
2020-05-08 15:40:00,296.46,297.07,296.34,296.9,27173.0,283.7599,284.3438,283.645,284.181,27173.0
2020-05-08 15:50:00,297.26,298.35,296.75,297.39,92287.0,284.5256,285.5689,284.0375,284.6501,92287.0
2020-05-11 09:30:00,294.04,297.94,292.64,297.65,35932.0,281.4436,285.1765,280.1035,284.8989,35932.0
2020-05-11 09:40:00,297.65,299.34,297.46,299.07,8717.0,284.8989,286.5165,284.7171,286.2581,8717.0
2020-05-11 09:50:00,299.23,299.45,298.01,298.69,10375.0,286.4112,286.6218,285.2435,285.8944,10375.0
2020-05-11 10:00:00,299.1,300.74,298.8,300.11,19676.0,286.2868,287.8565,285.9997,287.2535,19676.0
2020-05-11 10:10:00,300.3,300.82,299.79,300.25,14608.0,287.4354,287.9331,286.9472,287.3875,14608.0
2020-05-11 10:20:00,300.11,300.81,300.11,300.22,9348.0,287.2535,287.9235,287.2535,287.3588,9348.0
2020-05-11 10:30:00,300.08,300.33,299.25,299.56,8945.0,287.2248,287.4641,286.4304,286.7271,8945.0
2020-05-11 10:40:00,299.55,300.12,299.55,300.12,19913.0,286.7175,287.2631,286.7175,287.2631,19913.0
2020-05-11 10:50:00,300.12,300.97,299.85,300.73,15945.0,287.2631,288.0767,287.0047,287.847,15945.0
2020-05-11 11:00:00,300.83,301.24,299.85,300.07,14217.0,287.9427,288.3351,287.0047,287.2152,14217.0
2020-05-11 11:10:00,300.06,300.58,299.91,300.48,8067.0,287.2057,287.7034,287.0621,287.6077,8067.0
2020-05-11 11:20:00,300.41,301.02,300.18,300.83,8325.0,287.5407,288.1246,287.3205,287.9427,8325.0
2020-05-11 11:30:00,300.98,301.06,300.05,300.13,11422.0,288.0863,288.1628,287.1961,287.2727,11422.0
2020-05-11 11:40:00,300.24,300.72,300.07,300.69,7656.0,287.378,287.8374,287.2152,287.8087,7656.0
2020-05-11 11:50:00,300.72,300.89,300.47,300.64,8372.0,287.8374,288.0001,287.5981,287.7608,8372.0
2020-05-11 12:00:00,300.69,300.69,300.19,300.24,5687.0,287.8087,287.8087,287.3301,287.378,5687.0
2020-05-11 12:10:00,300.4,300.71,300.3,300.69,3610.0,287.5311,287.8278,287.4354,287.8087,3610.0
2020-05-11 12:20:00,300.9,301.45,300.9,301.34,4614.0,288.0097,288.5361,288.0097,288.4308,4614.0
2020-05-11 12:30:00,301.36,301.83,301.34,301.74,7360.0,288.45,288.8999,288.4308,288.8137,7360.0
2020-05-11 12:40:00,301.74,301.96,301.46,301.47,8158.0,288.8137,289.0243,288.5457,288.5553,8158.0
2020-05-11 12:50:00,301.5,301.88,301.47,301.63,6042.0,288.584,288.9477,288.5553,288.7084,6042.0
2020-05-11 13:00:00,301.55,302.0,301.36,301.91,19628.0,288.6318,289.0626,288.45,288.9764,19628.0
2020-05-11 13:10:00,301.91,302.39,301.77,302.33,6348.0,288.9764,289.4359,288.8424,289.3784,6348.0
2020-05-11 13:20:00,302.34,302.4,302.02,302.02,4052.0,289.388,289.4454,289.0817,289.0817,4052.0
2020-05-11 13:30:00,302.0,302.45,301.92,302.38,4472.0,289.0626,289.4933,288.986,289.4263,4472.0
2020-05-11 13:40:00,302.39,302.49,302.0,302.12,8062.0,289.4359,289.5316,289.0626,289.1774,8062.0
2020-05-11 13:50:00,302.22,302.5,302.2,302.25,6663.0,289.2731,289.5411,289.254,289.3019,6663.0
2020-05-11 14:00:00,302.15,302.26,301.61,301.81,8378.0,289.2061,289.3114,288.6893,288.8807,8378.0
2020-05-11 14:10:00,301.84,302.0,301.63,302.0,7322.0,288.9094,289.0626,288.7084,289.0626,7322.0
2020-05-11 14:20:00,301.8,302.1,300.89,301.42,12021.0,288.8711,289.1583,288.0001,288.5074,12021.0
2020-05-11 14:30:00,301.43,302.29,301.43,302.19,17073.0,288.517,289.3401,288.517,289.2444,17073.0
2020-05-11 14:40:00,302.09,302.17,301.87,301.99,8492.0,289.1487,289.2253,288.9381,289.053,8492.0
2020-05-11 14:50:00,301.94,302.77,301.89,302.63,13274.0,289.0051,289.7996,288.9573,289.6656,13274.0
2020-05-11 15:00:00,302.58,303.16,302.32,303.04,31489.0,289.6177,290.1729,289.3689,290.058,31489.0
2020-05-11 15:10:00,303.02,303.28,302.14,302.15,17294.0,290.0389,290.2877,289.1966,289.2061,17294.0
2020-05-11 15:20:00,302.42,302.42,301.5,301.61,10720.0,289.4646,289.4646,288.584,288.6893,10720.0
2020-05-11 15:30:00,301.54,301.8,301.07,301.76,13075.0,288.6223,288.8711,288.1724,288.8328,13075.0
2020-05-11 15:40:00,301.74,302.06,301.49,301.76,13696.0,288.8137,289.12,288.5744,288.8328,13696.0
2020-05-11 15:50:00,301.72,301.88,300.39,300.39,50434.0,288.7946,288.9477,287.5215,287.5215,50434.0
2020-05-12 09:30:00,304.96,306.52,303.03,303.75,65010.0,291.8958,293.3889,290.0484,290.7376,65010.0
2020-05-12 09:40:00,303.84,303.95,302.26,302.77,21499.0,290.8237,290.929,289.3114,289.7996,21499.0
2020-05-12 09:50:00,302.79,303.94,302.13,303.94,29812.0,289.8187,290.9195,289.187,290.9195,29812.0
2020-05-12 10:00:00,304.02,305.36,304.01,304.94,52073.0,290.996,292.2786,290.9865,291.8766,52073.0
2020-05-12 10:10:00,305.0,305.12,304.42,304.6,21789.0,291.9341,292.0489,291.3789,291.5512,21789.0
2020-05-12 10:20:00,304.65,305.05,304.02,304.17,24913.0,291.599,291.9819,290.996,291.1396,24913.0
2020-05-12 10:30:00,304.31,304.86,304.16,304.28,11206.0,291.2736,291.8,291.13,291.2449,11206.0
2020-05-12 10:40:00,304.31,304.59,304.03,304.04,7564.0,291.2736,291.5416,291.0056,291.0152,7564.0
2020-05-12 10:50:00,304.21,304.82,304.0,304.64,24253.0,291.1779,291.7618,290.9769,291.5895,24253.0
2020-05-12 11:00:00,304.66,305.75,304.66,305.53,15382.0,291.6086,292.6519,291.6086,292.4413,15382.0
2020-05-12 11:10:00,305.5,305.77,305.45,305.54,7810.0,292.4126,292.6711,292.3648,292.4509,7810.0
2020-05-12 11:20:00,305.53,305.79,304.76,305.0,8428.0,292.4413,292.6902,291.7043,291.9341,8428.0
2020-05-12 11:30:00,304.99,305.23,304.44,304.45,14452.0,291.9245,292.1542,291.398,291.4076,14452.0
2020-05-12 11:40:00,304.51,304.86,304.16,304.64,12501.0,291.465,291.8,291.13,291.5895,12501.0
2020-05-12 11:50:00,304.8,305.44,304.8,305.44,10722.0,291.7426,292.3552,291.7426,292.3552,10722.0
2020-05-12 12:00:00,305.27,305.94,305.27,305.9,10894.0,292.1925,292.8338,292.1925,292.7955,10894.0
2020-05-12 12:10:00,305.82,306.33,305.82,306.33,12609.0,292.7189,293.2071,292.7189,293.2071,12609.0
2020-05-12 12:20:00,306.19,306.6,306.12,306.5,9903.0,293.0731,293.4655,293.0061,293.3698,9903.0
2020-05-12 12:30:00,306.47,306.6,305.96,306.26,8780.0,293.3411,293.4655,292.8529,293.1401,8780.0
2020-05-12 12:40:00,306.09,306.31,305.78,306.31,7200.0,292.9774,293.1879,292.6806,293.1879,7200.0
2020-05-12 12:50:00,306.31,307.17,306.3,306.75,9619.0,293.1879,294.0111,293.1784,293.6091,9619.0
2020-05-12 13:00:00,306.75,306.75,306.22,306.24,17055.0,293.6091,293.6091,293.1018,293.1209,17055.0
2020-05-12 13:10:00,306.22,306.35,304.8,304.8,11994.0,293.1018,293.2262,291.7426,291.7426,11994.0
2020-05-12 13:20:00,304.69,304.95,304.16,304.38,12171.0,291.6373,291.8862,291.13,291.3406,12171.0
2020-05-12 13:30:00,304.45,305.25,304.45,305.22,12680.0,291.4076,292.1733,291.4076,292.1446,12680.0
2020-05-12 13:40:00,305.15,305.4,305.08,305.29,5606.0,292.0776,292.3169,292.0106,292.2116,5606.0
2020-05-12 13:50:00,305.09,305.53,304.94,305.26,5163.0,292.0202,292.4413,291.8766,292.1829,5163.0
2020-05-12 14:00:00,305.41,305.76,304.81,304.83,9951.0,292.3265,292.6615,291.7522,291.7713,9951.0
2020-05-12 14:10:00,304.84,304.84,303.83,303.95,6179.0,291.7809,291.7809,290.8142,290.929,6179.0
2020-05-12 14:20:00,304.0,304.48,304.0,304.36,5347.0,290.9769,291.4363,290.9769,291.3215,5347.0
2020-05-12 14:30:00,304.31,305.46,304.27,305.43,11739.0,291.2736,292.3743,291.2353,292.3456,11739.0
2020-05-12 14:40:00,305.43,305.43,304.23,304.27,22909.0,292.3456,292.3456,291.197,291.2353,22909.0
2020-05-12 14:50:00,304.2,304.67,303.94,304.31,19634.0,291.1683,291.6182,290.9195,291.2736,19634.0
2020-05-12 15:00:00,304.27,304.54,304.15,304.32,20128.0,291.2353,291.4938,291.1205,291.2832,20128.0
2020-05-12 15:10:00,304.28,304.28,303.12,303.66,17676.0,291.2449,291.2449,290.1346,290.6515,17676.0
2020-05-12 15:20:00,303.66,303.9,303.41,303.49,18023.0,290.6515,290.8812,290.4122,290.4887,18023.0
2020-05-12 15:30:00,303.57,303.73,302.45,302.58,28455.0,290.5653,290.7185,289.4933,289.6177,28455.0
2020-05-12 15:40:00,302.63,302.64,301.23,301.47,42137.0,289.6656,289.6752,288.3256,288.5553,42137.0
2020-05-12 15:50:00,301.24,301.44,299.4,299.61,152485.0,288.3351,288.5266,286.574,286.775,152485.0
2020-05-13 09:30:00,297.74,300.44,296.49,297.21,73811.0,284.9851,287.5694,283.7886,284.4778,73811.0
2020-05-13 09:40:00,297.25,297.33,295.67,296.58,27308.0,284.5161,284.5926,283.0037,283.8748,27308.0
2020-05-13 09:50:00,296.45,298.0,296.45,297.96,14568.0,283.7503,285.2339,283.7503,285.1956,14568.0
2020-05-13 10:00:00,297.84,299.66,297.68,299.57,18802.0,285.0808,286.8228,284.9276,286.7367,18802.0
2020-05-13 10:10:00,299.62,300.45,299.3,300.25,16896.0,286.7845,287.579,286.4782,287.3875,16896.0
2020-05-13 10:20:00,300.26,301.5,299.35,301.5,18382.0,287.3971,288.584,286.5261,288.584,18382.0
2020-05-13 10:30:00,301.49,302.48,301.46,301.61,17022.0,288.5744,289.522,288.5457,288.6893,17022.0
2020-05-13 10:40:00,301.74,301.89,301.1,301.13,11064.0,288.8137,288.9573,288.2011,288.2298,11064.0
2020-05-13 10:50:00,301.28,301.28,300.12,300.78,20702.0,288.3734,288.3734,287.2631,287.8948,20702.0
2020-05-13 11:00:00,300.94,301.2,300.11,300.94,17822.0,288.048,288.2968,287.2535,288.048,17822.0
2020-05-13 11:10:00,301.01,301.64,300.94,300.95,13209.0,288.115,288.718,288.048,288.0575,13209.0
2020-05-13 11:20:00,300.74,300.74,299.35,299.89,15178.0,287.8565,287.8565,286.5261,287.043,15178.0
2020-05-13 11:30:00,299.78,300.15,298.49,298.64,28196.0,286.9377,287.2918,285.7029,285.8465,28196.0
2020-05-13 11:40:00,298.66,298.67,296.72,297.02,7267.0,285.8657,285.8752,284.0088,284.2959,7267.0
2020-05-13 11:50:00,296.98,297.27,295.87,297.27,19095.0,284.2576,284.5352,283.1952,284.5352,19095.0
2020-05-13 12:00:00,297.15,297.57,295.14,295.42,13171.0,284.4203,284.8223,282.4964,282.7645,13171.0
2020-05-13 12:10:00,295.4,296.38,294.52,294.87,19143.0,282.7453,283.6833,281.903,282.238,19143.0
2020-05-13 12:20:00,295.46,295.48,294.93,295.3,19327.0,282.8027,282.8219,282.2954,282.6496,19327.0
2020-05-13 12:30:00,295.33,295.67,294.71,295.49,13710.0,282.6783,283.0037,282.0849,282.8315,13710.0
2020-05-13 12:40:00,295.21,295.88,294.76,295.88,17864.0,282.5634,283.2047,282.1327,283.2047,17864.0
2020-05-13 12:50:00,295.71,296.06,295.39,296.06,13844.0,283.042,283.377,282.7357,283.377,13844.0
2020-05-13 13:00:00,295.99,295.99,293.68,294.24,13058.0,283.31,283.31,281.099,281.635,13058.0
2020-05-13 13:10:00,294.39,295.87,294.39,295.5,9526.0,281.7786,283.1952,281.7786,282.841,9526.0
2020-05-13 13:20:00,295.61,295.61,294.1,294.61,23812.0,282.9463,282.9463,281.501,281.9891,23812.0
2020-05-13 13:30:00,294.56,295.81,294.47,295.81,12477.0,281.9413,283.1377,281.8551,283.1377,12477.0
2020-05-13 13:40:00,296.03,296.13,295.31,295.74,8171.0,283.3483,283.444,282.6592,283.0707,8171.0
2020-05-13 13:50:00,295.8,295.8,295.14,295.68,12503.0,283.1282,283.1282,282.4964,283.0133,12503.0
2020-05-13 14:00:00,295.61,296.11,295.28,296.09,12401.0,282.9463,283.4249,282.6304,283.4057,12401.0
2020-05-13 14:10:00,296.05,296.56,295.56,296.42,16425.0,283.3675,283.8556,282.8985,283.7216,16425.0
2020-05-13 14:20:00,296.42,296.6,295.33,295.33,28007.0,283.7216,283.8939,282.6783,282.6783,28007.0
2020-05-13 14:30:00,295.22,295.35,294.11,294.24,16057.0,282.573,282.6974,281.5106,281.635,16057.0
2020-05-13 14:40:00,294.25,295.1,293.82,294.69,24094.0,281.6446,282.4582,281.233,282.0657,24094.0
2020-05-13 14:50:00,294.69,294.7,293.53,293.68,21188.0,282.0657,282.0753,280.9554,281.099,21188.0
2020-05-13 15:00:00,293.67,295.18,293.66,294.32,35235.0,281.0894,282.5347,281.0798,281.7116,35235.0
2020-05-13 15:10:00,294.43,294.68,293.41,293.86,33684.0,281.8169,282.0562,280.8406,281.2713,33684.0
2020-05-13 15:20:00,293.81,293.87,291.99,292.68,38612.0,281.2234,281.2809,279.4814,280.1418,38612.0
2020-05-13 15:30:00,292.66,293.79,292.42,293.25,50099.0,280.1227,281.2043,279.893,280.6874,50099.0
2020-05-13 15:40:00,293.37,294.68,293.21,294.29,66146.0,280.8023,282.0562,280.6491,281.6829,66146.0
2020-05-13 15:50:00,294.22,295.29,294.12,294.62,150980.0,281.6159,282.64,281.5201,281.9987,150980.0
2020-05-14 09:30:00,291.41,292.71,290.08,291.56,53794.0,278.9262,280.1705,277.6532,279.0698,53794.0
2020-05-14 09:40:00,291.65,293.72,291.63,293.31,28728.0,279.156,281.1373,279.1368,280.7448,28728.0
2020-05-14 09:50:00,293.13,293.13,291.77,292.57,28792.0,280.5726,280.5726,279.2708,280.0365,28792.0
2020-05-14 10:00:00,292.4,292.4,291.64,292.13,18310.0,279.8738,279.8738,279.1464,279.6154,18310.0
2020-05-14 10:10:00,291.96,293.36,291.95,292.72,16815.0,279.4527,280.7927,279.4431,280.1801,16815.0
2020-05-14 10:20:00,292.89,293.83,292.54,292.64,17315.0,280.3428,281.2426,280.0078,280.1035,17315.0
2020-05-14 10:30:00,292.54,293.45,292.36,293.42,15826.0,280.0078,280.8788,279.8355,280.8501,15826.0
2020-05-14 10:40:00,293.25,293.63,292.19,293.38,20024.0,280.6874,281.0511,279.6728,280.8118,20024.0
2020-05-14 10:50:00,293.38,293.63,292.24,292.66,21870.0,280.8118,281.0511,279.7207,280.1227,21870.0
2020-05-14 11:00:00,292.56,293.3,292.26,293.26,16266.0,280.027,280.7353,279.7398,280.697,16266.0
2020-05-14 11:10:00,293.21,293.77,292.93,293.4,16628.0,280.6491,281.1851,280.3811,280.831,16628.0
2020-05-14 11:20:00,293.25,293.53,292.51,293.01,16050.0,280.6874,280.9554,279.9791,280.4577,16050.0
2020-05-14 11:30:00,293.12,294.94,293.12,293.82,10419.0,280.563,282.305,280.563,281.233,10419.0
2020-05-14 11:40:00,293.67,295.11,293.34,294.78,9433.0,281.0894,282.4677,280.7736,282.1519,9433.0
2020-05-14 11:50:00,294.91,296.11,294.02,294.02,14454.0,282.2763,283.4249,281.4244,281.4244,14454.0
2020-05-14 12:00:00,294.28,295.25,294.02,294.02,13017.0,281.6733,282.6017,281.4244,281.4244,13017.0
2020-05-14 12:10:00,293.99,295.11,293.75,294.81,12747.0,281.3957,282.4677,281.166,282.1806,12747.0
2020-05-14 12:20:00,294.64,296.04,294.64,295.28,7573.0,282.0179,283.3579,282.0179,282.6304,7573.0
2020-05-14 12:30:00,295.22,295.48,294.93,295.26,11282.0,282.573,282.8219,282.2954,282.6113,11282.0
2020-05-14 12:40:00,295.22,295.31,294.5,294.73,19090.0,282.573,282.6592,281.8839,282.104,19090.0
2020-05-14 12:50:00,294.73,296.35,294.57,296.08,23171.0,282.104,283.6546,281.9509,283.3962,23171.0
2020-05-14 13:00:00,296.18,296.64,296.17,296.49,10620.0,283.4919,283.9322,283.4823,283.7886,10620.0
2020-05-14 13:10:00,296.66,296.82,296.41,296.8,13752.0,283.9513,284.1045,283.712,284.0853,13752.0
2020-05-14 13:20:00,296.87,297.77,296.85,297.63,13845.0,284.1523,285.0138,284.1332,284.8798,13845.0
2020-05-14 13:30:00,297.66,297.99,297.21,297.42,11499.0,284.9085,285.2244,284.4778,284.6788,11499.0
2020-05-14 13:40:00,297.49,297.57,297.14,297.33,6747.0,284.7458,284.8223,284.4108,284.5926,6747.0
2020-05-14 13:50:00,297.09,297.5,296.3,296.3,6503.0,284.3629,284.7553,283.6068,283.6068,6503.0
2020-05-14 14:00:00,296.26,296.42,295.74,296.21,8063.0,283.5685,283.7216,283.0707,283.5206,8063.0
2020-05-14 14:10:00,296.29,296.94,296.19,296.54,7246.0,283.5972,284.2193,283.5015,283.8365,7246.0
2020-05-14 14:20:00,296.54,296.94,296.42,296.68,7504.0,283.8365,284.2193,283.7216,283.9705,7504.0
2020-05-14 14:30:00,296.77,296.87,295.54,295.59,9526.0,284.0566,284.1523,282.8793,282.9272,9526.0
2020-05-14 14:40:00,295.68,295.81,294.85,295.1,11453.0,283.0133,283.1377,282.2189,282.4582,11453.0
2020-05-14 14:50:00,295.0,295.87,294.76,295.72,18969.0,282.3624,283.1952,282.1327,283.0516,18969.0
2020-05-14 15:00:00,295.4,297.68,295.39,297.49,13279.0,282.7453,284.9276,282.7357,284.7458,13279.0
2020-05-14 15:10:00,297.47,298.27,297.1,297.73,15878.0,284.7266,285.4924,284.3725,284.9755,15878.0
2020-05-14 15:20:00,297.76,298.77,297.53,298.52,38947.0,285.0042,285.9709,284.7841,285.7316,38947.0
2020-05-14 15:30:00,298.51,298.68,297.28,298.07,32788.0,285.7221,285.8848,284.5448,285.3009,32788.0
2020-05-14 15:40:00,298.15,299.41,297.95,298.61,54298.0,285.3775,286.5835,285.1861,285.8178,54298.0
2020-05-14 15:50:00,298.76,300.26,298.32,300.26,121053.0,285.9614,287.3971,285.5402,287.3971,121053.0
2020-05-15 09:30:00,298.39,299.39,297.33,298.92,58324.0,285.6072,286.5644,284.5926,286.1145,58324.0
2020-05-15 09:40:00,298.94,300.82,298.79,300.11,27647.0,286.1337,287.9331,285.9901,287.2535,27647.0
2020-05-15 09:50:00,300.35,301.58,300.13,301.4,28634.0,287.4833,288.6606,287.2727,288.4883,28634.0
2020-05-15 10:00:00,301.4,302.74,301.4,302.4,24599.0,288.4883,289.7709,288.4883,289.4454,24599.0
2020-05-15 10:10:00,302.2,303.47,302.03,303.34,19141.0,289.254,290.4696,289.0913,290.3452,19141.0
2020-05-15 10:20:00,303.32,303.34,301.55,301.76,15175.0,290.326,290.3452,288.6318,288.8328,15175.0
2020-05-15 10:30:00,301.72,302.09,300.32,300.74,38435.0,288.7946,289.1487,287.4545,287.8565,38435.0
2020-05-15 10:40:00,300.76,301.25,300.58,301.25,7315.0,287.8757,288.3447,287.7034,288.3447,7315.0
2020-05-15 10:50:00,301.42,301.54,300.35,300.35,33546.0,288.5074,288.6223,287.4833,287.4833,33546.0
2020-05-15 11:00:00,300.24,300.24,298.92,299.95,26705.0,287.378,287.378,286.1145,287.1004,26705.0
2020-05-15 11:10:00,300.04,300.69,299.47,300.1,12353.0,287.1865,287.8087,286.641,287.244,12353.0
2020-05-15 11:20:00,300.05,300.44,299.76,300.11,16199.0,287.1961,287.5694,286.9185,287.2535,16199.0
2020-05-15 11:30:00,300.22,301.09,300.12,300.62,13625.0,287.3588,288.1916,287.2631,287.7417,13625.0
2020-05-15 11:40:00,300.77,301.15,300.09,301.07,20954.0,287.8853,288.249,287.2344,288.1724,20954.0
2020-05-15 11:50:00,301.1,301.65,300.83,301.49,14635.0,288.2011,288.7276,287.9427,288.5744,14635.0
2020-05-15 12:00:00,301.54,302.29,301.54,302.11,17394.0,288.6223,289.3401,288.6223,289.1679,17394.0
2020-05-15 12:10:00,302.05,302.39,301.86,302.39,9806.0,289.1104,289.4359,288.9286,289.4359,9806.0
2020-05-15 12:20:00,302.4,303.6,302.4,303.38,26274.0,289.4454,290.594,289.4454,290.3835,26274.0
2020-05-15 12:30:00,303.48,303.48,302.89,303.25,18036.0,290.4792,290.4792,289.9144,290.259,18036.0
2020-05-15 12:40:00,303.23,303.88,302.81,302.81,10806.0,290.2399,290.862,289.8379,289.8379,10806.0
2020-05-15 12:50:00,302.83,303.04,301.72,302.44,24241.0,289.857,290.058,288.7946,289.4837,24241.0
2020-05-15 13:00:00,302.45,303.99,302.44,303.65,20928.0,289.4933,290.9673,289.4837,290.6419,20928.0
2020-05-15 13:10:00,303.74,304.56,303.68,303.97,12992.0,290.728,291.5129,290.6706,290.9482,12992.0
2020-05-15 13:20:00,304.01,304.63,303.65,304.47,9997.0,290.9865,291.5799,290.6419,291.4268,9997.0
2020-05-15 13:30:00,304.07,304.36,303.2,303.2,7500.0,291.0439,291.3215,290.2112,290.2112,7500.0
2020-05-15 13:40:00,303.17,303.34,302.12,302.18,9157.0,290.1824,290.3452,289.1774,289.2349,9157.0
2020-05-15 13:50:00,302.26,302.91,302.0,302.84,8780.0,289.3114,289.9336,289.0626,289.8666,8780.0
2020-05-15 14:00:00,302.91,303.68,302.83,302.99,15517.0,289.9336,290.6706,289.857,290.0102,15517.0
2020-05-15 14:10:00,303.0,303.36,302.91,303.29,31026.0,290.0197,290.3643,289.9336,290.2973,31026.0
2020-05-15 14:20:00,303.24,303.92,303.24,303.82,17602.0,290.2494,290.9003,290.2494,290.8046,17602.0
2020-05-15 14:30:00,303.81,304.0,302.07,302.85,21615.0,290.795,290.9769,289.1296,289.8762,21615.0
2020-05-15 14:40:00,302.87,303.06,302.22,302.33,17683.0,289.8953,290.0772,289.2731,289.3784,17683.0
2020-05-15 14:50:00,302.38,303.1,301.52,301.58,30823.0,289.4263,290.1154,288.6031,288.6606,30823.0
2020-05-15 15:00:00,301.74,303.58,301.47,303.26,16500.0,288.8137,290.5749,288.5553,290.2686,16500.0
2020-05-15 15:10:00,303.1,303.22,302.35,302.57,19305.0,290.1154,290.2303,289.3976,289.6081,19305.0
2020-05-15 15:20:00,302.51,303.28,302.21,302.73,39888.0,289.5507,290.2877,289.2636,289.7613,39888.0
2020-05-15 15:30:00,302.82,302.95,300.76,300.88,35413.0,289.8474,289.9719,287.8757,287.9905,35413.0
2020-05-15 15:40:00,300.96,302.58,300.04,302.07,49187.0,288.0671,289.6177,287.1865,289.1296,49187.0
2020-05-15 15:50:00,302.16,303.36,302.09,303.14,120636.0,289.2157,290.3643,289.1487,290.1537,120636.0
2020-05-18 09:30:00,311.05,316.13,310.62,315.25,145101.0,297.7249,302.5873,297.3133,301.7449,145101.0
2020-05-18 09:40:00,315.1,315.33,313.96,314.25,52095.0,301.6014,301.8215,300.5102,300.7878,52095.0
2020-05-18 09:50:00,314.44,315.26,313.85,315.26,54891.0,300.9696,301.7545,300.4049,301.7545,54891.0
2020-05-18 10:00:00,315.62,316.06,314.39,315.89,54806.0,302.0991,302.5202,300.9218,302.3575,54806.0
2020-05-18 10:10:00,315.94,316.26,314.98,315.51,36326.0,302.4054,302.7117,301.4865,301.9938,36326.0
2020-05-18 10:20:00,315.53,315.7,314.92,315.28,35965.0,302.013,302.1757,301.4291,301.7737,35965.0
2020-05-18 10:30:00,315.4,315.79,314.66,315.38,30317.0,301.8885,302.2618,301.1802,301.8694,30317.0
2020-05-18 10:40:00,315.43,315.7,315.0,315.33,37864.0,301.9172,302.1757,301.5057,301.8215,37864.0
2020-05-18 10:50:00,315.35,315.5,314.43,314.99,45574.0,301.8407,301.9842,300.9601,301.4961,45574.0
2020-05-18 11:00:00,315.06,315.09,313.77,313.86,41566.0,301.5631,301.5918,300.3284,300.4145,41566.0
2020-05-18 11:10:00,313.81,314.68,313.5,314.59,45590.0,300.3666,301.1994,300.0699,301.1132,45590.0
2020-05-18 11:20:00,314.55,314.82,313.7,313.77,42260.0,301.0749,301.3334,300.2613,300.3284,42260.0
2020-05-18 11:30:00,313.7,314.04,313.09,313.47,47286.0,300.2613,300.5868,299.6775,300.0412,47286.0
2020-05-18 11:40:00,313.44,314.28,313.44,314.28,17456.0,300.0125,300.8165,300.0125,300.8165,17456.0
2020-05-18 11:50:00,314.34,314.78,314.21,314.67,13152.0,300.8739,301.2951,300.7495,301.1898,13152.0
2020-05-18 12:00:00,314.84,314.84,314.06,314.45,11906.0,301.3525,301.3525,300.6059,300.9792,11906.0
2020-05-18 12:10:00,314.37,314.37,313.61,313.77,15958.0,300.9026,300.9026,300.1752,300.3284,15958.0
2020-05-18 12:20:00,313.74,314.13,313.67,313.83,12185.0,300.2996,300.6729,300.2326,300.3858,12185.0
2020-05-18 12:30:00,313.83,314.18,313.81,313.81,7714.0,300.3858,300.7208,300.3666,300.3666,7714.0
2020-05-18 12:40:00,313.77,313.91,313.38,313.65,10465.0,300.3284,300.4624,299.9551,300.2135,10465.0
2020-05-18 12:50:00,313.71,313.84,313.29,313.76,6592.0,300.2709,300.3954,299.8689,300.3188,6592.0
2020-05-18 13:00:00,313.78,314.23,313.56,314.05,8017.0,300.3379,300.7686,300.1273,300.5964,8017.0
2020-05-18 13:10:00,314.17,314.25,313.75,314.2,6907.0,300.7112,300.7878,300.3092,300.7399,6907.0
2020-05-18 13:20:00,314.23,314.35,314.01,314.35,14534.0,300.7686,300.8835,300.5581,300.8835,14534.0
2020-05-18 13:30:00,314.42,314.9,314.39,314.67,12278.0,300.9505,301.4099,300.9218,301.1898,12278.0
2020-05-18 13:40:00,314.52,314.58,313.84,314.09,11319.0,301.0462,301.1037,300.3954,300.6346,11319.0
2020-05-18 13:50:00,314.12,314.21,313.64,313.81,8768.0,300.6634,300.7495,300.2039,300.3666,8768.0
2020-05-18 14:00:00,313.93,314.39,313.87,314.37,8533.0,300.4815,300.9218,300.4241,300.9026,8533.0
2020-05-18 14:10:00,314.34,314.86,314.25,314.56,11689.0,300.8739,301.3717,300.7878,301.0845,11689.0
2020-05-18 14:20:00,314.7,314.78,314.51,314.69,10428.0,301.2185,301.2951,301.0367,301.2089,10428.0
2020-05-18 14:30:00,314.69,314.74,314.54,314.69,11648.0,301.2089,301.2568,301.0654,301.2089,11648.0
2020-05-18 14:40:00,314.71,314.95,314.26,314.46,16659.0,301.2281,301.4578,300.7974,300.9888,16659.0
2020-05-18 14:50:00,314.41,314.58,313.96,313.99,11179.0,300.9409,301.1037,300.5102,300.5389,11179.0
2020-05-18 15:00:00,314.13,314.23,313.61,313.87,13736.0,300.6729,300.7686,300.1752,300.4241,13736.0
2020-05-18 15:10:00,313.78,313.79,313.09,313.09,30653.0,300.3379,300.3475,299.6775,299.6775,30653.0
2020-05-18 15:20:00,313.08,313.1,312.71,312.87,31452.0,299.6679,299.6871,299.3138,299.4669,31452.0
2020-05-18 15:30:00,312.87,313.26,312.8,313.01,40471.0,299.4669,299.8402,299.3999,299.6009,40471.0
2020-05-18 15:40:00,313.01,314.27,313.01,313.94,41084.0,299.6009,300.8069,299.6009,300.4911,41084.0
2020-05-18 15:50:00,314.13,314.16,311.31,311.61,93622.0,300.6729,300.7016,297.9737,298.2609,93622.0
2020-05-19 09:30:00,311.76,314.67,311.06,314.67,43113.0,298.4045,301.1898,297.7344,301.1898,43113.0
2020-05-19 09:40:00,314.86,315.63,314.25,315.24,13934.0,301.3717,302.1087,300.7878,301.7354,13934.0
2020-05-19 09:50:00,315.21,315.58,314.51,314.94,20134.0,301.7067,302.0608,301.0367,301.4482,20134.0
2020-05-19 10:00:00,314.84,317.29,314.84,316.84,26484.0,301.3525,303.6976,301.3525,303.2668,26484.0
2020-05-19 10:10:00,316.86,317.03,315.61,315.62,12748.0,303.286,303.4487,302.0895,302.0991,12748.0
2020-05-19 10:20:00,315.62,316.08,314.4,314.73,18801.0,302.0991,302.5394,300.9314,301.2472,18801.0
2020-05-19 10:30:00,315.02,315.57,314.36,314.93,17153.0,301.5248,302.0512,300.8931,301.4387,17153.0
2020-05-19 10:40:00,315.09,315.25,314.26,315.09,12331.0,301.5918,301.7449,300.7974,301.5918,12331.0
2020-05-19 10:50:00,315.03,315.48,314.39,314.76,25368.0,301.5344,301.9651,300.9218,301.2759,25368.0
2020-05-19 11:00:00,314.63,315.18,314.59,315.11,15690.0,301.1515,301.6779,301.1132,301.6109,15690.0
2020-05-19 11:10:00,315.12,315.28,314.51,314.88,10269.0,301.6205,301.7737,301.0367,301.3908,10269.0
2020-05-19 11:20:00,314.75,314.95,314.15,314.95,7179.0,301.2664,301.4578,300.6921,301.4578,7179.0
2020-05-19 11:30:00,315.06,315.14,314.62,314.91,15121.0,301.5631,301.6397,301.1419,301.4195,15121.0
2020-05-19 11:40:00,315.17,315.5,314.67,314.73,5803.0,301.6684,301.9842,301.1898,301.2472,5803.0
2020-05-19 11:50:00,314.77,315.24,314.65,315.1,11614.0,301.2855,301.7354,301.1707,301.6014,11614.0
2020-05-19 12:00:00,315.21,315.21,314.45,314.83,7490.0,301.7067,301.7067,300.9792,301.3429,7490.0
2020-05-19 12:10:00,315.07,315.19,314.24,314.24,8270.0,301.5727,301.6875,300.7782,300.7782,8270.0
2020-05-19 12:20:00,314.49,314.96,314.11,314.89,12712.0,301.0175,301.4674,300.6538,301.4004,12712.0
2020-05-19 12:30:00,314.82,315.04,314.54,314.68,15265.0,301.3334,301.5439,301.0654,301.1994,15265.0
2020-05-19 12:40:00,314.8,315.29,314.8,315.13,6087.0,301.3142,301.7832,301.3142,301.6301,6087.0
2020-05-19 12:50:00,315.16,315.17,314.93,315.08,4304.0,301.6588,301.6684,301.4387,301.5822,4304.0
2020-05-19 13:00:00,315.09,315.21,314.78,315.17,8159.0,301.5918,301.7067,301.2951,301.6684,8159.0
2020-05-19 13:10:00,315.2,315.46,315.07,315.45,3990.0,301.6971,301.946,301.5727,301.9364,3990.0
2020-05-19 13:20:00,315.57,315.79,315.53,315.71,5686.0,302.0512,302.2618,302.013,302.1852,5686.0
2020-05-19 13:30:00,315.71,315.98,315.45,315.63,5771.0,302.1852,302.4437,301.9364,302.1087,5771.0
2020-05-19 13:40:00,315.57,315.69,315.36,315.5,3828.0,302.0512,302.1661,301.8502,301.9842,3828.0
2020-05-19 13:50:00,315.44,315.52,315.18,315.4,6021.0,301.9268,302.0034,301.6779,301.8885,6021.0
2020-05-19 14:00:00,315.38,315.96,315.13,315.86,5424.0,301.8694,302.4245,301.6301,302.3288,5424.0
2020-05-19 14:10:00,315.66,315.67,315.13,315.17,7266.0,302.1374,302.147,301.6301,301.6684,7266.0
2020-05-19 14:20:00,315.13,315.48,314.89,314.92,7454.0,301.6301,301.9651,301.4004,301.4291,7454.0
2020-05-19 14:30:00,314.91,315.23,314.84,315.18,5983.0,301.4195,301.7258,301.3525,301.6779,5983.0
2020-05-19 14:40:00,315.33,315.33,315.1,315.2,3993.0,301.8215,301.8215,301.6014,301.6971,3993.0
2020-05-19 14:50:00,315.21,315.94,313.69,313.82,24663.0,301.7067,302.4054,300.2518,300.3762,24663.0
2020-05-19 15:00:00,313.66,314.57,313.46,313.95,11337.0,300.2231,301.0941,300.0316,300.5006,11337.0
2020-05-19 15:10:00,314.03,315.46,313.81,313.97,13464.0,300.5772,301.946,300.3666,300.5198,13464.0
2020-05-19 15:20:00,314.04,314.33,313.48,314.01,17643.0,300.5868,300.8644,300.0508,300.5581,17643.0
2020-05-19 15:30:00,313.89,313.89,312.27,312.64,24571.0,300.4432,300.4432,298.8926,299.2468,24571.0
2020-05-19 15:40:00,312.58,312.99,312.24,312.37,26677.0,299.1893,299.5818,298.8639,298.9883,26677.0
2020-05-19 15:50:00,312.25,312.69,310.67,311.1,66724.0,298.8735,299.2946,297.3612,297.7727,66724.0
2020-05-20 09:30:00,315.36,317.07,314.37,316.16,52165.0,301.8502,303.487,300.9026,302.616,52165.0
2020-05-20 09:40:00,315.91,316.64,314.99,315.39,25638.0,302.3767,303.0754,301.4961,301.879,25638.0
2020-05-20 09:50:00,315.24,315.53,314.01,314.49,12228.0,301.7354,302.013,300.5581,301.0175,12228.0
2020-05-20 10:00:00,314.42,315.04,313.83,314.21,22052.0,300.9505,301.5439,300.3858,300.7495,22052.0
2020-05-20 10:10:00,314.02,314.79,313.79,313.96,19022.0,300.5676,301.3047,300.3475,300.5102,19022.0
2020-05-20 10:20:00,313.94,314.11,312.7,313.51,13807.0,300.4911,300.6538,299.3042,300.0795,13807.0
2020-05-20 10:30:00,313.61,313.83,313.04,313.82,9689.0,300.1752,300.3858,299.6296,300.3762,9689.0
2020-05-20 10:40:00,313.86,314.01,313.24,313.34,7122.0,300.4145,300.5581,299.8211,299.9168,7122.0
2020-05-20 10:50:00,313.2,313.2,312.38,312.85,6954.0,299.7828,299.7828,298.9979,299.4478,6954.0
2020-05-20 11:00:00,312.89,314.12,312.82,314.06,11616.0,299.486,300.6634,299.419,300.6059,11616.0
2020-05-20 11:10:00,313.94,314.62,313.94,314.57,4978.0,300.4911,301.1419,300.4911,301.0941,4978.0
2020-05-20 11:20:00,314.48,314.68,314.35,314.48,5960.0,301.0079,301.1994,300.8835,301.0079,5960.0
2020-05-20 11:30:00,314.52,315.17,314.21,314.56,17837.0,301.0462,301.6684,300.7495,301.0845,17837.0
2020-05-20 11:40:00,314.72,315.66,314.56,315.65,5524.0,301.2377,302.1374,301.0845,302.1278,5524.0
2020-05-20 11:50:00,315.73,315.77,314.96,315.11,3972.0,302.2044,302.2427,301.4674,301.6109,3972.0
2020-05-20 12:00:00,315.3,315.64,314.95,315.38,5025.0,301.7928,302.1182,301.4578,301.8694,5025.0
2020-05-20 12:10:00,315.26,315.56,314.84,315.11,9101.0,301.7545,302.0417,301.3525,301.6109,9101.0
2020-05-20 12:20:00,314.86,315.42,314.86,315.3,8052.0,301.3717,301.9077,301.3717,301.7928,8052.0
2020-05-20 12:30:00,315.4,315.61,315.08,315.08,3347.0,301.8885,302.0895,301.5822,301.5822,3347.0
2020-05-20 12:40:00,315.13,315.13,314.31,314.59,6787.0,301.6301,301.6301,300.8452,301.1132,6787.0
2020-05-20 12:50:00,314.35,314.6,314.2,314.55,3662.0,300.8835,301.1228,300.7399,301.0749,3662.0
2020-05-20 13:00:00,314.59,315.13,314.59,314.69,8126.0,301.1132,301.6301,301.1132,301.2089,8126.0
2020-05-20 13:10:00,314.78,315.25,314.63,314.77,5821.0,301.2951,301.7449,301.1515,301.2855,5821.0
2020-05-20 13:20:00,314.63,314.63,313.77,314.09,3346.0,301.1515,301.1515,300.3284,300.6346,3346.0
2020-05-20 13:30:00,314.18,314.72,314.08,314.59,3489.0,300.7208,301.2377,300.6251,301.1132,3489.0
2020-05-20 13:40:00,314.59,315.03,314.31,314.86,3267.0,301.1132,301.5344,300.8452,301.3717,3267.0
2020-05-20 13:50:00,314.81,315.03,314.43,314.43,6568.0,301.3238,301.5344,300.9601,300.9601,6568.0
2020-05-20 14:00:00,314.56,314.59,313.83,314.0,3751.0,301.0845,301.1132,300.3858,300.5485,3751.0
2020-05-20 14:10:00,313.97,314.16,313.19,313.41,6568.0,300.5198,300.7016,299.7732,299.9838,6568.0
2020-05-20 14:20:00,313.65,314.01,313.51,313.71,3400.0,300.2135,300.5581,300.0795,300.2709,3400.0
2020-05-20 14:30:00,313.61,314.09,313.53,313.82,4620.0,300.1752,300.6346,300.0986,300.3762,4620.0
2020-05-20 14:40:00,313.79,313.83,313.31,313.32,5861.0,300.3475,300.3858,299.8881,299.8976,5861.0
2020-05-20 14:50:00,313.37,314.39,313.28,314.04,12083.0,299.9455,300.9218,299.8593,300.5868,12083.0
2020-05-20 15:00:00,313.87,314.1,313.49,313.49,7943.0,300.4241,300.6442,300.0603,300.0603,7943.0
2020-05-20 15:10:00,313.6,314.06,312.9,313.84,24518.0,300.1656,300.6059,299.4956,300.3954,24518.0
2020-05-20 15:20:00,313.96,314.81,313.96,314.71,13850.0,300.5102,301.3238,300.5102,301.2281,13850.0
2020-05-20 15:30:00,314.65,314.65,313.69,313.93,15434.0,301.1707,301.1707,300.2518,300.4815,15434.0
2020-05-20 15:40:00,313.87,314.13,313.43,313.57,18799.0,300.4241,300.6729,300.0029,300.1369,18799.0
2020-05-20 15:50:00,313.73,314.16,312.9,314.0,35196.0,300.2901,300.7016,299.4956,300.5485,35196.0
2020-05-21 09:30:00,314.29,315.96,314.22,315.96,28206.0,300.8261,302.4245,300.7591,302.4245,28206.0
2020-05-21 09:40:00,316.1,316.81,315.64,316.0,12260.0,302.5585,303.2381,302.1182,302.4628,12260.0
2020-05-21 09:50:00,316.03,316.15,314.95,315.7,13672.0,302.4915,302.6064,301.4578,302.1757,13672.0
2020-05-21 10:00:00,316.0,316.24,315.06,315.73,8343.0,302.4628,302.6925,301.5631,302.2044,8343.0
2020-05-21 10:10:00,315.76,316.59,315.6,316.33,13058.0,302.2331,303.0275,302.08,302.7787,13058.0
2020-05-21 10:20:00,316.27,316.33,314.66,314.77,8408.0,302.7213,302.7787,301.1802,301.2855,8408.0
2020-05-21 10:30:00,314.58,314.75,313.08,313.15,14964.0,301.1037,301.2664,299.6679,299.7349,14964.0
2020-05-21 10:40:00,313.15,313.35,312.43,312.51,5883.0,299.7349,299.9263,299.0458,299.1223,5883.0
2020-05-21 10:50:00,312.28,312.78,310.53,310.98,36341.0,298.9022,299.3808,297.2272,297.6579,36341.0
2020-05-21 11:00:00,310.74,310.88,309.88,310.15,12808.0,297.4282,297.5622,296.605,296.8634,12808.0
2020-05-21 11:10:00,310.14,310.7,309.23,309.64,11622.0,296.8539,297.3899,295.9828,296.3753,11622.0
2020-05-21 11:20:00,309.7,310.36,309.32,309.97,18439.0,296.4327,297.0644,296.069,296.6911,18439.0
2020-05-21 11:30:00,310.23,310.83,310.12,310.48,7592.0,296.94,297.5143,296.8347,297.1793,7592.0
2020-05-21 11:40:00,310.49,311.33,310.49,311.21,13021.0,297.1889,297.9929,297.1889,297.878,13021.0
2020-05-21 11:50:00,311.39,311.56,310.9,310.91,6901.0,298.0503,298.213,297.5813,297.5909,6901.0
2020-05-21 12:00:00,310.92,311.84,310.92,311.63,7875.0,297.6004,298.481,297.6004,298.28,7875.0
2020-05-21 12:10:00,311.49,311.97,311.39,311.39,9657.0,298.146,298.6055,298.0503,298.0503,9657.0
2020-05-21 12:20:00,311.51,311.82,311.16,311.2,5904.0,298.1652,298.4619,297.8302,297.8684,5904.0
2020-05-21 12:30:00,311.04,311.12,310.17,310.2,7304.0,297.7153,297.7919,296.8826,296.9113,7304.0
2020-05-21 12:40:00,310.2,310.63,310.19,310.19,4840.0,296.9113,297.3229,296.9017,296.9017,4840.0
2020-05-21 12:50:00,310.12,310.46,309.96,309.96,5925.0,296.8347,297.1601,296.6816,296.6816,5925.0
2020-05-21 13:00:00,310.14,310.91,309.66,310.26,6857.0,296.8539,297.5909,296.3944,296.9687,6857.0
2020-05-21 13:10:00,310.5,310.68,310.19,310.45,5072.0,297.1984,297.3707,296.9017,297.1506,5072.0
2020-05-21 13:20:00,310.5,310.57,310.17,310.31,4676.0,297.1984,297.2654,296.8826,297.0166,4676.0
2020-05-21 13:30:00,310.49,311.08,310.26,310.76,6712.0,297.1889,297.7536,296.9687,297.4473,6712.0
2020-05-21 13:40:00,310.6,311.42,310.59,311.16,6207.0,297.2942,298.079,297.2846,297.8302,6207.0
2020-05-21 13:50:00,311.08,311.48,311.06,311.24,4120.0,297.7536,298.1365,297.7344,297.9067,4120.0
2020-05-21 14:00:00,311.19,311.35,310.85,311.19,4577.0,297.8589,298.012,297.5334,297.8589,4577.0
2020-05-21 14:10:00,311.2,311.21,310.57,310.7,5194.0,297.8684,297.878,297.2654,297.3899,5194.0
2020-05-21 14:20:00,310.66,311.04,310.66,310.94,4931.0,297.3516,297.7153,297.3516,297.6196,4931.0
2020-05-21 14:30:00,311.02,311.31,310.33,310.49,5125.0,297.6962,297.9737,297.0357,297.1889,5125.0
2020-05-21 14:40:00,310.55,310.71,309.85,309.9,6600.0,297.2463,297.3994,296.5763,296.6241,6600.0
2020-05-21 14:50:00,309.99,310.35,309.71,310.12,5844.0,296.7103,297.0549,296.4423,296.8347,5844.0
2020-05-21 15:00:00,310.04,310.7,310.04,310.6,7897.0,296.7581,297.3899,296.7581,297.2942,7897.0
2020-05-21 15:10:00,310.56,311.2,310.28,311.07,7443.0,297.2559,297.8684,296.9879,297.744,7443.0
2020-05-21 15:20:00,310.96,311.3,310.65,310.65,9685.0,297.6387,297.9642,297.342,297.342,9685.0
2020-05-21 15:30:00,310.64,310.67,309.92,310.63,11809.0,297.3324,297.3612,296.6433,297.3229,11809.0
2020-05-21 15:40:00,310.59,310.78,310.2,310.46,23279.0,297.2846,297.4664,296.9113,297.1601,23279.0
2020-05-21 15:50:00,310.54,311.05,310.52,310.84,62317.0,297.2367,297.7249,297.2176,297.5239,62317.0
2020-05-22 09:30:00,310.94,310.97,307.52,307.93,28979.0,297.6196,297.6483,294.3461,294.7385,28979.0
2020-05-22 09:40:00,307.78,310.03,307.73,309.78,12437.0,294.595,296.7486,294.5471,296.5093,12437.0
2020-05-22 09:50:00,309.76,310.76,309.49,310.75,25635.0,296.4901,297.4473,296.2317,297.4377,25635.0
2020-05-22 10:00:00,310.57,310.66,310.02,310.66,8081.0,297.2654,297.3516,296.739,297.3516,8081.0
2020-05-22 10:10:00,310.73,311.32,310.42,310.69,8428.0,297.4186,297.9833,297.1219,297.3803,8428.0
2020-05-22 10:20:00,310.89,311.09,310.49,310.9,9210.0,297.5717,297.7632,297.1889,297.5813,9210.0
2020-05-22 10:30:00,310.87,310.98,310.37,310.78,7345.0,297.5526,297.6579,297.074,297.4664,7345.0
2020-05-22 10:40:00,310.8,311.14,310.29,310.55,8066.0,297.4856,297.811,296.9974,297.2463,8066.0
2020-05-22 10:50:00,310.33,310.78,310.11,310.22,4764.0,297.0357,297.4664,296.8251,296.9304,4764.0
2020-05-22 11:00:00,310.04,310.34,309.67,310.03,8644.0,296.7581,297.0453,296.404,296.7486,8644.0
2020-05-22 11:10:00,309.91,310.23,309.66,310.2,6526.0,296.6337,296.94,296.3944,296.9113,6526.0
2020-05-22 11:20:00,310.2,310.27,309.59,309.98,8022.0,296.9113,296.9783,296.3274,296.7007,8022.0
2020-05-22 11:30:00,309.88,310.59,309.88,310.46,7663.0,296.605,297.2846,296.605,297.1601,7663.0
2020-05-22 11:40:00,310.34,310.4,309.96,310.26,8606.0,297.0453,297.1027,296.6816,296.9687,8606.0
2020-05-22 11:50:00,310.18,310.72,310.18,310.67,8170.0,296.8921,297.409,296.8921,297.3612,8170.0
2020-05-22 12:00:00,310.74,311.06,310.69,310.78,5500.0,297.4282,297.7344,297.3803,297.4664,5500.0
2020-05-22 12:10:00,310.71,311.28,310.61,311.28,6728.0,297.3994,297.945,297.3037,297.945,6728.0
2020-05-22 12:20:00,311.45,311.63,311.28,311.42,15578.0,298.1077,298.28,297.945,298.079,15578.0
2020-05-22 12:30:00,311.52,312.3,311.43,312.2,12048.0,298.1747,298.9213,298.0886,298.8256,12048.0
2020-05-22 12:40:00,312.17,312.17,311.26,311.26,11954.0,298.7969,298.7969,297.9259,297.9259,11954.0
2020-05-22 12:50:00,311.19,311.9,311.19,311.87,3859.0,297.8589,298.5385,297.8589,298.5097,3859.0
2020-05-22 13:00:00,311.9,312.14,311.42,311.5,6487.0,298.5385,298.7682,298.079,298.1556,6487.0
2020-05-22 13:10:00,311.66,311.72,311.53,311.64,4726.0,298.3087,298.3662,298.1843,298.2896,4726.0
2020-05-22 13:20:00,311.52,311.52,311.11,311.18,3400.0,298.1747,298.1747,297.7823,297.8493,3400.0
2020-05-22 13:30:00,311.19,311.29,311.03,311.19,5821.0,297.8589,297.9546,297.7057,297.8589,5821.0
2020-05-22 13:40:00,311.13,311.16,310.94,310.99,6107.0,297.8014,297.8302,297.6196,297.6674,6107.0
2020-05-22 13:50:00,310.98,311.04,310.76,310.83,5023.0,297.6579,297.7153,297.4473,297.5143,5023.0
2020-05-22 14:00:00,310.82,311.83,310.81,311.74,5990.0,297.5047,298.4715,297.4952,298.3853,5990.0
2020-05-22 14:10:00,311.78,311.96,311.77,311.82,4992.0,298.4236,298.5959,298.414,298.4619,4992.0
2020-05-22 14:20:00,311.72,312.22,311.67,312.15,4886.0,298.3662,298.8448,298.3183,298.7778,4886.0
2020-05-22 14:30:00,312.13,312.61,312.13,312.6,6756.0,298.7586,299.218,298.7586,299.2085,6756.0
2020-05-22 14:40:00,312.55,312.56,311.83,311.88,5650.0,299.1606,299.1702,298.4715,298.5193,5650.0
2020-05-22 14:50:00,311.91,312.13,311.53,311.91,8776.0,298.548,298.7586,298.1843,298.548,8776.0
2020-05-22 15:00:00,311.88,312.63,311.79,312.56,8897.0,298.5193,299.2372,298.4332,299.1702,8897.0
2020-05-22 15:10:00,312.63,312.63,311.23,311.23,8105.0,299.2372,299.2372,297.8972,297.8972,8105.0
2020-05-22 15:20:00,311.3,311.57,310.73,310.98,10046.0,297.9642,298.2226,297.4186,297.6579,10046.0
2020-05-22 15:30:00,310.97,311.9,310.87,311.41,15328.0,297.6483,298.5385,297.5526,298.0695,15328.0
2020-05-22 15:40:00,311.36,312.06,311.28,311.99,15274.0,298.0216,298.6916,297.945,298.6246,15274.0
2020-05-22 15:50:00,311.87,312.07,311.15,311.77,34695.0,298.5097,298.7012,297.8206,298.414,34695.0
2020-05-26 09:30:00,318.26,318.89,315.99,316.1,44126.0,305.2795,305.8838,303.102,303.2076,44126.0
2020-05-26 09:40:00,315.91,316.64,314.15,314.92,203899.0,303.0253,303.7255,301.3371,302.0757,203899.0
2020-05-26 09:50:00,314.93,314.99,313.53,313.9,20940.0,302.0853,302.1428,300.7424,301.0973,20940.0
2020-05-26 10:00:00,314.04,315.08,313.9,314.51,15740.0,301.2316,302.2292,301.0973,301.6824,15740.0
2020-05-26 10:10:00,314.5,315.02,314.14,315.02,10632.0,301.6728,302.1716,301.3275,302.1716,10632.0
2020-05-26 10:20:00,315.05,316.21,314.89,316.09,13566.0,302.2004,303.3131,302.0469,303.198,13566.0
2020-05-26 10:30:00,316.12,316.23,315.41,316.01,10603.0,303.2267,303.3323,302.5457,303.1212,10603.0
2020-05-26 10:40:00,316.02,316.46,315.07,316.46,17325.0,303.1308,303.5529,302.2196,303.5529,17325.0
2020-05-26 10:50:00,316.58,316.92,316.07,316.8,39795.0,303.668,303.9941,303.1788,303.879,39795.0
2020-05-26 11:00:00,316.8,317.11,316.19,316.2,14092.0,303.879,304.1764,303.2939,303.3035,14092.0
2020-05-26 11:10:00,316.08,316.4,315.86,315.94,13942.0,303.1884,303.4953,302.9773,303.0541,13942.0
2020-05-26 11:20:00,316.05,316.14,314.53,315.04,24795.0,303.1596,303.2459,301.7016,302.1908,24795.0
2020-05-26 11:30:00,315.06,315.06,314.48,314.92,25554.0,302.21,302.21,301.6536,302.0757,25554.0
2020-05-26 11:40:00,314.84,314.84,312.48,312.86,18495.0,301.9989,301.9989,299.7352,300.0997,18495.0
2020-05-26 11:50:00,312.94,313.9,312.86,313.61,15348.0,300.1764,301.0973,300.0997,300.8191,15348.0
2020-05-26 12:00:00,313.62,314.11,313.62,314.04,15761.0,300.8287,301.2987,300.8287,301.2316,15761.0
2020-05-26 12:10:00,314.09,314.36,313.75,313.98,10363.0,301.2795,301.5385,300.9534,301.174,10363.0
2020-05-26 12:20:00,313.88,314.5,313.62,314.19,12045.0,301.0781,301.6728,300.8287,301.3755,12045.0
2020-05-26 12:30:00,314.23,314.83,313.94,314.71,9320.0,301.4138,301.9894,301.1357,301.8742,9320.0
2020-05-26 12:40:00,314.65,315.0,314.64,314.78,7467.0,301.8167,302.1524,301.8071,301.9414,7467.0
2020-05-26 12:50:00,314.88,315.17,314.59,315.17,9926.0,302.0373,302.3155,301.7591,302.3155,9926.0
2020-05-26 13:00:00,315.18,315.89,315.18,315.73,8506.0,302.3251,303.0061,302.3251,302.8526,8506.0
2020-05-26 13:10:00,315.79,316.44,315.72,316.21,8990.0,302.9102,303.5337,302.8431,303.3131,8990.0
2020-05-26 13:20:00,316.21,316.34,315.88,316.26,5901.0,303.3131,303.4378,302.9965,303.361,5901.0
2020-05-26 13:30:00,316.38,316.54,315.79,315.89,9530.0,303.4761,303.6296,302.9102,303.0061,9530.0
2020-05-26 13:40:00,315.86,315.91,315.53,315.73,7687.0,302.9773,303.0253,302.6608,302.8526,7687.0
2020-05-26 13:50:00,315.63,315.92,315.46,315.59,9070.0,302.7567,303.0349,302.5937,302.7184,9070.0
2020-05-26 14:00:00,315.62,315.78,315.03,315.36,8791.0,302.7471,302.9006,302.1812,302.4977,8791.0
2020-05-26 14:10:00,315.38,315.4,314.74,314.74,13109.0,302.5169,302.5361,301.903,301.903,13109.0
2020-05-26 14:20:00,314.81,314.92,314.05,314.34,11503.0,301.9702,302.0757,301.2412,301.5193,11503.0
2020-05-26 14:30:00,314.39,314.81,314.25,314.78,12922.0,301.5673,301.9702,301.433,301.9414,12922.0
2020-05-26 14:40:00,314.7,314.7,313.7,313.7,12058.0,301.8647,301.8647,300.9054,300.9054,12058.0
2020-05-26 14:50:00,313.7,314.37,313.42,313.49,16334.0,300.9054,301.5481,300.6369,300.704,16334.0
2020-05-26 15:00:00,313.56,313.7,312.77,312.84,36247.0,300.7711,300.9054,300.0134,300.0805,36247.0
2020-05-26 15:10:00,312.85,313.53,312.8,313.01,18980.0,300.0901,300.7424,300.0421,300.2436,18980.0
2020-05-26 15:20:00,313.07,313.43,312.65,312.67,29832.0,300.3011,300.6465,299.8983,299.9174,29832.0
2020-05-26 15:30:00,312.76,313.17,312.05,312.64,37369.0,300.0038,300.3971,299.3227,299.8887,37369.0
2020-05-26 15:40:00,312.6,312.6,311.33,311.5,36974.0,299.8503,299.8503,298.6321,298.7952,36974.0
2020-05-26 15:50:00,311.55,312.55,311.2,312.3,104797.0,298.8431,299.8023,298.5074,299.5625,104797.0
2020-05-27 09:30:00,316.89,316.89,311.18,311.42,35787.0,303.9653,303.9653,298.4882,298.7184,35787.0
2020-05-27 09:40:00,311.43,312.52,310.65,311.04,25392.0,298.728,299.7736,297.9798,298.3539,25392.0
2020-05-27 09:50:00,311.23,311.23,308.23,309.16,38934.0,298.5362,298.5362,295.6585,296.5506,38934.0
2020-05-27 10:00:00,309.34,310.88,309.34,310.63,26093.0,296.7233,298.2005,296.7233,297.9607,26093.0
2020-05-27 10:10:00,310.78,311.49,310.1,311.49,18576.0,298.1045,298.7856,297.4523,298.7856,18576.0
2020-05-27 10:20:00,311.23,311.5,310.68,311.37,10454.0,298.5362,298.7952,298.0086,298.6705,10454.0
2020-05-27 10:30:00,311.35,312.68,310.73,312.06,15052.0,298.6513,299.927,298.0566,299.3323,15052.0
2020-05-27 10:40:00,311.96,312.33,310.16,310.3,17369.0,299.2364,299.5913,297.5098,297.6441,17369.0
2020-05-27 10:50:00,310.23,310.98,310.23,310.4,13112.0,297.577,298.2964,297.577,297.74,13112.0
2020-05-27 11:00:00,310.51,310.62,309.91,310.29,21239.0,297.8455,297.9511,297.27,297.6345,21239.0
2020-05-27 11:10:00,310.17,311.21,309.81,311.14,23189.0,297.5194,298.517,297.1741,298.4499,23189.0
2020-05-27 11:20:00,310.99,311.04,310.17,310.38,13209.0,298.306,298.3539,297.5194,297.7208,13209.0
2020-05-27 11:30:00,310.35,310.62,308.14,309.63,20755.0,297.6921,297.9511,295.5722,297.0014,20755.0
2020-05-27 11:40:00,309.76,310.59,309.36,310.44,13546.0,297.1261,297.9223,296.7425,297.7784,13546.0
2020-05-27 11:50:00,310.44,310.81,310.01,310.62,10491.0,297.7784,298.1333,297.3659,297.9511,10491.0
2020-05-27 12:00:00,310.55,311.5,310.38,311.28,12819.0,297.8839,298.7952,297.7208,298.5841,12819.0
2020-05-27 12:10:00,311.23,312.43,311.08,312.15,12736.0,298.5362,299.6872,298.3923,299.4187,12736.0
2020-05-27 12:20:00,312.23,312.4,311.59,312.12,15520.0,299.4954,299.6585,298.8815,299.3899,15520.0
2020-05-27 12:30:00,312.28,312.76,312.13,312.48,8675.0,299.5434,300.0038,299.3995,299.7352,8675.0
2020-05-27 12:40:00,312.38,313.04,312.28,312.72,9821.0,299.6393,300.2724,299.5434,299.9654,9821.0
2020-05-27 12:50:00,312.56,312.72,312.0,312.0,17447.0,299.8119,299.9654,299.2748,299.2748,17447.0
2020-05-27 13:00:00,312.1,312.49,311.4,311.83,18255.0,299.3707,299.7448,298.6992,299.1117,18255.0
2020-05-27 13:10:00,311.88,312.33,311.66,312.33,5412.0,299.1597,299.5913,298.9486,299.5913,5412.0
2020-05-27 13:20:00,312.38,312.48,311.87,312.03,9148.0,299.6393,299.7352,299.1501,299.3036,9148.0
2020-05-27 13:30:00,311.97,312.36,311.63,312.28,14494.0,299.246,299.6201,298.9199,299.5434,14494.0
2020-05-27 13:40:00,312.32,312.39,311.69,311.78,7822.0,299.5817,299.6489,298.9774,299.0637,7822.0
2020-05-27 13:50:00,311.75,312.22,311.65,311.75,8928.0,299.035,299.4858,298.9391,299.035,8928.0
2020-05-27 14:00:00,311.72,312.92,311.72,312.64,7141.0,299.0062,300.1573,299.0062,299.8887,7141.0
2020-05-27 14:10:00,312.77,312.78,312.38,312.71,10706.0,300.0134,300.023,299.6393,299.9558,10706.0
2020-05-27 14:20:00,312.53,312.67,312.34,312.54,9796.0,299.7832,299.9174,299.6009,299.7928,9796.0
2020-05-27 14:30:00,312.69,313.25,312.54,312.73,8362.0,299.9366,300.4738,299.7928,299.975,8362.0
2020-05-27 14:40:00,312.63,313.05,312.56,313.0,12370.0,299.8791,300.282,299.8119,300.234,12370.0
2020-05-27 14:50:00,313.0,313.65,312.89,313.65,9846.0,300.234,300.8575,300.1285,300.8575,9846.0
2020-05-27 15:00:00,313.7,313.79,312.9,313.15,13649.0,300.9054,300.9918,300.1381,300.3779,13649.0
2020-05-27 15:10:00,313.22,313.68,313.1,313.66,10639.0,300.445,300.8863,300.3299,300.8671,10639.0
2020-05-27 15:20:00,313.72,314.0,313.39,313.9,14686.0,300.9246,301.1932,300.6081,301.0973,14686.0
2020-05-27 15:30:00,313.87,313.96,313.36,313.76,28370.0,301.0685,301.1548,300.5793,300.963,28370.0
2020-05-27 15:40:00,313.87,314.8,313.78,314.8,38193.0,301.0685,301.9606,300.9822,301.9606,38193.0
2020-05-27 15:50:00,314.94,315.43,314.66,315.43,85480.0,302.0949,302.5649,301.8263,302.5649,85480.0
2020-05-28 09:30:00,317.77,317.77,314.8,315.5,52082.0,304.8094,304.8094,301.9606,302.632,52082.0
2020-05-28 09:40:00,315.4,316.88,315.27,316.87,30918.0,302.5361,303.9557,302.4114,303.9461,30918.0
2020-05-28 09:50:00,317.14,317.51,316.53,317.34,19039.0,304.2051,304.56,303.62,304.397,19039.0
2020-05-28 10:00:00,316.91,317.88,316.51,317.76,12232.0,303.9845,304.915,303.6008,304.7998,12232.0
2020-05-28 10:10:00,317.82,318.7,317.82,318.25,16418.0,304.8574,305.7015,304.8574,305.2699,16418.0
2020-05-28 10:20:00,318.29,319.26,318.26,319.19,9127.0,305.3082,306.2387,305.2795,306.1715,9127.0
2020-05-28 10:30:00,319.36,319.58,318.7,319.53,14276.0,306.3346,306.5456,305.7015,306.4977,14276.0
2020-05-28 10:40:00,319.69,320.26,319.53,319.96,14239.0,306.6511,307.1979,306.4977,306.9101,14239.0
2020-05-28 10:50:00,319.95,321.05,319.93,320.75,37183.0,306.9005,307.9557,306.8813,307.6679,37183.0
2020-05-28 11:00:00,320.81,321.21,319.96,320.24,17051.0,307.7255,308.1091,306.9101,307.1787,17051.0
2020-05-28 11:10:00,320.3,320.94,320.16,320.17,10867.0,307.2363,307.8501,307.102,307.1116,10867.0
2020-05-28 11:20:00,320.11,320.57,319.56,320.57,18599.0,307.054,307.4952,306.5264,307.4952,18599.0
2020-05-28 11:30:00,320.79,321.05,320.21,320.21,10288.0,307.7063,307.9557,307.1499,307.1499,10288.0
2020-05-28 11:40:00,320.09,320.73,319.99,320.65,7355.0,307.0348,307.6487,306.9389,307.572,7355.0
2020-05-28 11:50:00,320.64,321.11,320.55,321.0,10417.0,307.5624,308.0132,307.4761,307.9077,10417.0
2020-05-28 12:00:00,321.0,321.81,320.84,321.71,7362.0,307.9077,308.6847,307.7542,308.5887,7362.0
2020-05-28 12:10:00,321.67,321.83,321.4,321.77,8588.0,308.5504,308.7038,308.2914,308.6463,8588.0
2020-05-28 12:20:00,321.78,322.02,321.21,321.49,10389.0,308.6559,308.8861,308.1091,308.3777,10389.0
2020-05-28 12:30:00,321.39,322.06,321.03,321.93,15522.0,308.2818,308.9245,307.9365,308.7998,15522.0
2020-05-28 12:40:00,321.93,322.08,321.64,321.7,14702.0,308.7998,308.9437,308.5216,308.5792,14702.0
2020-05-28 12:50:00,321.67,322.97,321.55,322.33,25068.0,308.5504,309.7974,308.4353,309.1835,25068.0
2020-05-28 13:00:00,322.29,323.52,322.28,323.34,21867.0,309.1451,310.3249,309.1355,310.1523,21867.0
2020-05-28 13:10:00,323.19,323.38,322.9,323.22,8464.0,310.0084,310.1906,309.7302,310.0372,8464.0
2020-05-28 13:20:00,323.24,323.35,322.49,322.49,18933.0,310.0563,310.1619,309.3369,309.3369,18933.0
2020-05-28 13:30:00,322.4,322.69,322.13,322.28,10689.0,309.2506,309.5288,308.9916,309.1355,10689.0
2020-05-28 13:40:00,322.36,322.42,322.05,322.12,9925.0,309.2122,309.2698,308.9149,308.982,9925.0
2020-05-28 13:50:00,321.98,322.45,321.67,322.05,9898.0,308.8477,309.2986,308.5504,308.9149,9898.0
2020-05-28 14:00:00,322.06,322.13,321.3,321.3,7761.0,308.9245,308.9916,308.1955,308.1955,7761.0
2020-05-28 14:10:00,321.3,321.84,321.16,321.75,7493.0,308.1955,308.7134,308.0612,308.6271,7493.0
2020-05-28 14:20:00,321.78,322.41,321.62,321.63,13081.0,308.6559,309.2602,308.5024,308.512,13081.0
2020-05-28 14:30:00,321.71,322.35,321.59,321.89,11479.0,308.5887,309.2026,308.4736,308.7614,11479.0
2020-05-28 14:40:00,321.99,322.04,321.74,321.91,16541.0,308.8573,308.9053,308.6175,308.7806,16541.0
2020-05-28 14:50:00,321.96,322.04,320.94,321.3,16593.0,308.8285,308.9053,307.8501,308.1955,16593.0
2020-05-28 15:00:00,321.44,321.63,321.12,321.12,12202.0,308.3298,308.512,308.0228,308.0228,12202.0
2020-05-28 15:10:00,321.1,322.12,320.3,320.49,16137.0,308.0036,308.982,307.2363,307.4185,16137.0
2020-05-28 15:20:00,320.31,321.16,320.06,320.33,16594.0,307.2458,308.0612,307.006,307.265,16594.0
2020-05-28 15:30:00,320.39,320.59,319.09,319.71,26734.0,307.3226,307.5144,306.0756,306.6703,26734.0
2020-05-28 15:40:00,319.66,319.87,318.53,318.53,29683.0,306.6224,306.8238,305.5384,305.5384,29683.0
2020-05-28 15:50:00,318.51,319.29,317.59,318.59,113995.0,305.5193,306.2674,304.6368,305.596,113995.0
2020-05-29 09:30:00,320.62,322.68,318.35,321.98,36486.0,307.5432,309.5192,305.3658,308.8477,36486.0
2020-05-29 09:40:00,322.25,324.26,322.25,323.94,13356.0,309.1067,311.0347,309.1067,310.7278,13356.0
2020-05-29 09:50:00,323.96,323.96,322.4,322.86,11757.0,310.747,310.747,309.2506,309.6918,11757.0
2020-05-29 10:00:00,322.94,323.27,321.95,322.14,12633.0,309.7686,310.0851,308.819,309.0012,12633.0
2020-05-29 10:10:00,322.03,322.16,319.98,320.21,41913.0,308.8957,309.0204,306.9293,307.1499,41913.0
2020-05-29 10:20:00,320.29,321.12,319.32,320.94,16935.0,307.2267,308.0228,306.2962,307.8501,16935.0
2020-05-29 10:30:00,321.13,321.75,321.06,321.38,12306.0,308.0324,308.6271,307.9653,308.2722,12306.0
2020-05-29 10:40:00,321.46,321.53,320.87,320.97,26090.0,308.3489,308.4161,307.783,307.8789,26090.0
2020-05-29 10:50:00,320.97,321.0,320.31,320.85,23665.0,307.8789,307.9077,307.2458,307.7638,23665.0
2020-05-29 11:00:00,320.82,321.33,320.3,321.29,46759.0,307.735,308.2242,307.2363,308.1859,46759.0
2020-05-29 11:10:00,321.28,322.11,321.28,321.83,21122.0,308.1763,308.9724,308.1763,308.7038,21122.0
2020-05-29 11:20:00,322.0,322.44,321.71,321.75,35713.0,308.8669,309.289,308.5887,308.6271,35713.0
2020-05-29 11:30:00,321.71,322.07,321.27,321.77,11886.0,308.5887,308.9341,308.1667,308.6463,11886.0
2020-05-29 11:40:00,321.77,322.27,321.36,322.15,16018.0,308.6463,309.1259,308.253,309.0108,16018.0
2020-05-29 11:50:00,322.2,322.26,321.75,321.75,9575.0,309.0588,309.1163,308.6271,308.6271,9575.0
2020-05-29 12:00:00,321.83,322.32,321.8,321.94,19667.0,308.7038,309.1739,308.6751,308.8094,19667.0
2020-05-29 12:10:00,321.99,322.14,321.56,321.56,27220.0,308.8573,309.0012,308.4449,308.4449,27220.0
2020-05-29 12:20:00,321.56,322.28,321.52,322.26,20275.0,308.4449,309.1355,308.4065,309.1163,20275.0
2020-05-29 12:30:00,322.09,322.19,321.78,322.14,12240.0,308.9532,309.0492,308.6559,309.0012,12240.0
2020-05-29 12:40:00,322.07,322.12,321.62,321.62,25012.0,308.9341,308.982,308.5024,308.5024,25012.0
2020-05-29 12:50:00,321.62,322.99,320.77,322.09,33915.0,308.5024,309.8165,307.6871,308.9532,33915.0
2020-05-29 13:00:00,322.17,322.44,321.72,322.41,8223.0,309.03,309.289,308.5983,309.2602,8223.0
2020-05-29 13:10:00,322.32,322.7,322.13,322.24,7661.0,309.1739,309.5384,308.9916,309.0971,7661.0
2020-05-29 13:20:00,322.24,322.82,322.14,322.3,10917.0,309.0971,309.6535,309.0012,309.1547,10917.0
2020-05-29 13:30:00,322.47,322.49,321.57,321.62,7394.0,309.3177,309.3369,308.4545,308.5024,7394.0
2020-05-29 13:40:00,321.63,321.79,321.58,321.61,18454.0,308.512,308.6655,308.464,308.4928,18454.0
2020-05-29 13:50:00,321.67,322.08,321.59,322.05,14885.0,308.5504,308.9437,308.4736,308.9149,14885.0
2020-05-29 14:00:00,321.99,323.15,321.84,323.15,14657.0,308.8573,309.97,308.7134,309.97,14657.0
2020-05-29 14:10:00,323.3,323.4,322.49,322.93,26978.0,310.1139,310.2098,309.3369,309.759,26978.0
2020-05-29 14:20:00,322.96,323.61,322.57,323.26,11124.0,309.7878,310.4113,309.4137,310.0755,11124.0
2020-05-29 14:30:00,323.4,323.49,323.03,323.08,6671.0,310.2098,310.2961,309.8549,309.9029,6671.0
2020-05-29 14:40:00,323.25,323.66,322.89,322.89,14045.0,310.0659,310.4592,309.7206,309.7206,14045.0
2020-05-29 14:50:00,322.82,324.55,321.24,324.36,42906.0,309.6535,311.3129,308.1379,311.1307,42906.0
2020-05-29 15:00:00,324.62,325.15,323.79,324.65,61113.0,311.3801,311.8884,310.5839,311.4088,61113.0
2020-05-29 15:10:00,324.68,325.26,323.65,323.99,51275.0,311.4376,311.994,310.4496,310.7758,51275.0
2020-05-29 15:20:00,323.98,325.29,323.93,324.79,47125.0,310.7662,312.0227,310.7182,311.5431,47125.0
2020-05-29 15:30:00,324.74,325.6,324.51,325.6,57415.0,311.4952,312.3201,311.2745,312.3201,57415.0
2020-05-29 15:40:00,325.56,326.0,324.23,324.45,53839.0,312.2817,312.7038,311.006,311.217,53839.0
2020-05-29 15:50:00,324.49,325.93,324.45,324.69,122678.0,311.2554,312.6366,311.217,311.4472,122678.0
2020-06-01 09:30:00,326.05,327.33,324.3,324.97,40578.0,312.7517,313.9795,311.0731,311.7158,40578.0
2020-06-01 09:40:00,325.3,326.78,325.18,325.38,13873.0,312.0323,313.452,311.9172,312.1091,13873.0
2020-06-01 09:50:00,325.29,325.31,323.37,324.24,20414.0,312.0227,312.0419,310.181,311.0156,20414.0
2020-06-01 10:00:00,324.4,325.29,324.09,324.85,13966.0,311.169,312.0227,310.8717,311.6007,13966.0
2020-06-01 10:10:00,324.72,325.2,324.41,325.16,14371.0,311.476,311.9364,311.1786,311.898,14371.0
2020-06-01 10:20:00,325.03,325.29,324.54,324.8,17581.0,311.7733,312.0227,311.3033,311.5527,17581.0
2020-06-01 10:30:00,324.8,325.9,324.68,325.71,13957.0,311.5527,312.6079,311.4376,312.4256,13957.0
2020-06-01 10:40:00,325.77,326.17,325.68,325.69,5700.0,312.4832,312.8668,312.3968,312.4064,5700.0
2020-06-01 10:50:00,325.94,326.13,325.64,325.91,18695.0,312.6462,312.8285,312.3585,312.6174,18695.0
2020-06-01 11:00:00,326.01,326.1,325.66,326.0,13687.0,312.7134,312.7997,312.3776,312.7038,13687.0
2020-06-01 11:10:00,326.03,326.77,325.88,326.49,14029.0,312.7325,313.4424,312.5887,313.1738,14029.0
2020-06-01 11:20:00,326.71,326.73,325.58,325.98,10144.0,313.3848,313.404,312.3009,312.6846,10144.0
2020-06-01 11:30:00,326.06,327.15,326.06,326.93,7223.0,312.7613,313.8069,312.7613,313.5958,7223.0
2020-06-01 11:40:00,326.99,327.64,326.94,327.54,5036.0,313.6534,314.2769,313.6054,314.181,5036.0
2020-06-01 11:50:00,327.51,327.59,326.79,326.98,7524.0,314.1522,314.2289,313.4616,313.6438,7524.0
2020-06-01 12:00:00,326.96,327.04,326.68,326.99,5921.0,313.6246,313.7014,313.356,313.6534,5921.0
2020-06-01 12:10:00,326.99,327.01,326.66,326.99,6800.0,313.6534,313.6726,313.3369,313.6534,6800.0
2020-06-01 12:20:00,327.04,327.68,326.89,327.66,9872.0,313.7014,314.3153,313.5575,314.2961,9872.0
2020-06-01 12:30:00,327.59,328.12,327.56,327.92,7507.0,314.2289,314.7373,314.2001,314.5455,7507.0
2020-06-01 12:40:00,327.83,328.11,327.42,327.91,9990.0,314.4591,314.7277,314.0659,314.5359,9990.0
2020-06-01 12:50:00,328.02,328.05,327.29,327.43,9143.0,314.6414,314.6702,313.9412,314.0754,9143.0
2020-06-01 13:00:00,327.58,327.89,327.25,327.71,5410.0,314.2193,314.5167,313.9028,314.344,5410.0
2020-06-01 13:10:00,327.68,328.06,327.43,327.75,5606.0,314.3153,314.6798,314.0754,314.3824,5606.0
2020-06-01 13:20:00,327.45,327.84,327.4,327.61,6160.0,314.0946,314.4687,314.0467,314.2481,6160.0
2020-06-01 13:30:00,327.73,327.79,327.54,327.64,13392.0,314.3632,314.4208,314.181,314.2769,13392.0
2020-06-01 13:40:00,327.7,327.7,327.37,327.58,4438.0,314.3344,314.3344,314.0179,314.2193,4438.0
2020-06-01 13:50:00,327.58,327.71,327.23,327.41,7429.0,314.2193,314.344,313.8836,314.0563,7429.0
2020-06-01 14:00:00,327.55,327.88,327.47,327.88,5800.0,314.1906,314.5071,314.1138,314.5071,5800.0
2020-06-01 14:10:00,327.96,328.37,327.85,328.37,4512.0,314.5838,314.9771,314.4783,314.9771,4512.0
2020-06-01 14:20:00,328.25,328.25,327.61,327.96,5458.0,314.862,314.862,314.2481,314.5838,5458.0
2020-06-01 14:30:00,328.09,328.51,327.88,328.45,7024.0,314.7085,315.1114,314.5071,315.0538,7024.0
2020-06-01 14:40:00,328.49,328.9,328.38,328.84,6804.0,315.0922,315.4855,314.9867,315.4279,6804.0
2020-06-01 14:50:00,328.92,329.57,328.92,329.05,13693.0,315.5047,316.1282,315.5047,315.6294,13693.0
2020-06-01 15:00:00,329.08,329.26,328.78,329.03,7067.0,315.6582,315.8308,315.3704,315.6102,7067.0
2020-06-01 15:10:00,329.06,329.18,328.3,328.75,6004.0,315.639,315.7541,314.91,315.3416,6004.0
2020-06-01 15:20:00,328.79,328.85,328.48,328.48,8400.0,315.38,315.4375,315.0826,315.0826,8400.0
2020-06-01 15:30:00,328.21,328.37,326.95,327.12,16803.0,314.8236,314.9771,313.615,313.7781,16803.0
2020-06-01 15:40:00,327.15,327.16,326.67,326.93,30664.0,313.8069,313.8165,313.3464,313.5958,30664.0
2020-06-01 15:50:00,326.75,327.33,326.36,327.31,76514.0,313.4232,313.9795,313.0491,313.9603,76514.0
2020-06-02 09:30:00,325.82,325.93,323.31,324.68,45873.0,312.5311,312.6366,310.1235,311.4376,45873.0
2020-06-02 09:40:00,324.67,324.78,323.36,323.67,22203.0,311.428,311.5335,310.1714,310.4688,22203.0
2020-06-02 09:50:00,323.73,324.22,323.31,323.89,16648.0,310.5264,310.9964,310.1235,310.6798,16648.0
2020-06-02 10:00:00,323.9,324.52,323.57,323.59,35406.0,310.6894,311.2841,310.3729,310.3921,35406.0
2020-06-02 10:10:00,323.58,325.61,323.58,325.6,16244.0,310.3825,312.3297,310.3825,312.3201,16244.0
2020-06-02 10:20:00,325.74,326.64,325.74,326.34,8414.0,312.4544,313.3177,312.4544,313.0299,8414.0
2020-06-02 10:30:00,326.33,326.91,325.75,326.91,13512.0,313.0203,313.5767,312.464,313.5767,13512.0
2020-06-02 10:40:00,326.79,327.82,326.69,326.69,17026.0,313.4616,314.4495,313.3656,313.3656,17026.0
2020-06-02 10:50:00,326.5,327.5,326.48,327.28,10888.0,313.1834,314.1426,313.1642,313.9316,10888.0
2020-06-02 11:00:00,327.19,327.21,326.26,326.6,12267.0,313.8452,313.8644,312.9532,313.2793,12267.0
2020-06-02 11:10:00,326.58,326.73,325.81,326.61,12319.0,313.2601,313.404,312.5215,313.2889,12319.0
2020-06-02 11:20:00,326.64,327.02,326.25,326.3,14276.0,313.3177,313.6822,312.9436,312.9915,14276.0
2020-06-02 11:30:00,326.3,327.17,326.25,327.1,13222.0,312.9915,313.8261,312.9436,313.7589,13222.0
2020-06-02 11:40:00,327.11,327.69,327.0,327.26,13822.0,313.7685,314.3248,313.663,313.9124,13822.0
2020-06-02 11:50:00,327.14,327.14,326.25,326.69,14290.0,313.7973,313.7973,312.9436,313.3656,14290.0
2020-06-02 12:00:00,326.66,327.45,326.62,327.4,8207.0,313.3369,314.0946,313.2985,314.0467,8207.0
2020-06-02 12:10:00,327.41,327.54,326.8,327.25,8259.0,314.0563,314.181,313.4711,313.9028,8259.0
2020-06-02 12:20:00,327.19,327.22,326.65,326.95,5370.0,313.8452,313.874,313.3273,313.615,5370.0
2020-06-02 12:30:00,326.94,326.94,326.6,326.69,5282.0,313.6054,313.6054,313.2793,313.3656,5282.0
2020-06-02 12:40:00,326.65,326.94,326.56,326.92,4652.0,313.3273,313.6054,313.2409,313.5862,4652.0
2020-06-02 12:50:00,326.95,327.2,326.94,327.18,5234.0,313.615,313.8548,313.6054,313.8356,5234.0
2020-06-02 13:00:00,326.92,326.92,326.25,326.25,9617.0,313.5862,313.5862,312.9436,312.9436,9617.0
2020-06-02 13:10:00,326.18,326.36,325.95,326.15,11740.0,312.8764,313.0491,312.6558,312.8477,11740.0
2020-06-02 13:20:00,326.1,326.28,325.83,326.08,12600.0,312.7997,312.9724,312.5407,312.7805,12600.0
2020-06-02 13:30:00,326.06,326.23,325.86,326.23,10043.0,312.7613,312.9244,312.5695,312.9244,10043.0
2020-06-02 13:40:00,326.24,326.68,326.22,326.45,10405.0,312.934,313.356,312.9148,313.1354,10405.0
2020-06-02 13:50:00,326.32,326.75,326.18,326.6,8573.0,313.0107,313.4232,312.8764,313.2793,8573.0
2020-06-02 14:00:00,326.68,326.87,326.03,326.14,7367.0,313.356,313.5383,312.7325,312.8381,7367.0
2020-06-02 14:10:00,326.16,326.5,325.82,326.42,8835.0,312.8572,313.1834,312.5311,313.1066,8835.0
2020-06-02 14:20:00,326.26,326.37,325.75,325.99,15675.0,312.9532,313.0587,312.464,312.6942,15675.0
2020-06-02 14:30:00,325.81,325.82,325.22,325.34,8581.0,312.5215,312.5311,311.9556,312.0707,8581.0
2020-06-02 14:40:00,325.3,325.8,325.29,325.47,12366.0,312.0323,312.5119,312.0227,312.1954,12366.0
2020-06-02 14:50:00,325.44,325.55,325.24,325.47,14020.0,312.1666,312.2721,311.9748,312.1954,14020.0
2020-06-02 15:00:00,325.49,325.82,325.35,325.48,14141.0,312.2146,312.5311,312.0803,312.205,14141.0
2020-06-02 15:10:00,325.42,325.65,325.02,325.23,16896.0,312.1474,312.368,311.7637,311.9652,16896.0
2020-06-02 15:20:00,325.29,325.43,324.38,324.42,36575.0,312.0227,312.157,311.1498,311.1882,36575.0
2020-06-02 15:30:00,324.38,325.48,324.01,325.4,22550.0,311.1498,312.205,310.7949,312.1282,22550.0
2020-06-02 15:40:00,325.43,326.32,325.36,326.05,32162.0,312.157,313.0107,312.0899,312.7517,32162.0
2020-06-02 15:50:00,326.16,327.59,326.16,327.52,63484.0,312.8572,314.2289,312.8572,314.1618,63484.0
2020-06-03 09:30:00,330.12,330.12,327.03,327.03,51392.0,316.6557,316.6557,313.6918,313.6918,51392.0
2020-06-03 09:40:00,326.8,328.41,326.62,328.41,34530.0,313.4711,315.0155,313.2985,315.0155,34530.0
2020-06-03 09:50:00,328.54,329.21,328.47,328.83,29435.0,315.1402,315.7828,315.073,315.4183,29435.0
2020-06-03 10:00:00,328.91,331.19,328.85,331.05,28452.0,315.4951,317.6821,315.4375,317.5478,28452.0
2020-06-03 10:10:00,331.1,331.55,330.79,331.55,26511.0,317.5958,318.0274,317.2984,318.0274,26511.0
2020-06-03 10:20:00,331.44,331.74,330.73,331.17,15332.0,317.9219,318.2097,317.2409,317.6629,15332.0
2020-06-03 10:30:00,331.07,331.67,330.97,331.56,13916.0,317.567,318.1425,317.4711,318.037,13916.0
2020-06-03 10:40:00,331.5,332.57,331.48,332.56,13596.0,317.9794,319.0058,317.9603,318.9962,13596.0
2020-06-03 10:50:00,332.51,332.77,332.02,332.04,10625.0,318.9483,319.1977,318.4782,318.4974,10625.0
2020-06-03 11:00:00,332.21,333.06,332.2,332.71,8787.0,318.6605,319.4758,318.6509,319.1401,8787.0
2020-06-03 11:10:00,332.71,333.86,332.71,333.76,20065.0,319.1401,320.2432,319.1401,320.1473,20065.0
2020-06-03 11:20:00,333.67,333.82,333.39,333.71,11068.0,320.0609,320.2048,319.7924,320.0993,11068.0
2020-06-03 11:30:00,333.69,333.81,333.18,333.4,18612.0,320.0801,320.1952,319.5909,319.802,18612.0
2020-06-03 11:40:00,333.43,334.05,333.06,333.91,6748.0,319.8307,320.4254,319.4758,320.2912,6748.0
2020-06-03 11:50:00,334.02,334.29,333.51,333.55,10584.0,320.3967,320.6557,319.9075,319.9458,10584.0
2020-06-03 12:00:00,333.36,333.76,333.26,333.27,12013.0,319.7636,320.1473,319.6677,319.6773,12013.0
2020-06-03 12:10:00,333.31,333.32,332.32,332.84,11875.0,319.7156,319.7252,318.766,319.2648,11875.0
2020-06-03 12:20:00,332.93,333.45,332.79,333.3,9107.0,319.3511,319.8499,319.2168,319.706,9107.0
2020-06-03 12:30:00,333.44,333.58,332.98,333.12,19490.0,319.8403,319.9746,319.3991,319.5334,19490.0
2020-06-03 12:40:00,333.15,333.15,332.23,332.35,7397.0,319.5622,319.5622,318.6797,318.7948,7397.0
2020-06-03 12:50:00,332.38,332.51,331.82,331.83,7818.0,318.8236,318.9483,318.2864,318.296,7818.0
2020-06-03 13:00:00,331.8,332.11,331.72,331.72,7315.0,318.2672,318.5646,318.1905,318.1905,7315.0
2020-06-03 13:10:00,331.74,332.5,331.72,332.5,8923.0,318.2097,318.9387,318.1905,318.9387,8923.0
2020-06-03 13:20:00,332.44,332.6,332.29,332.59,7311.0,318.8811,319.0346,318.7372,319.025,7311.0
2020-06-03 13:30:00,332.59,332.59,332.23,332.26,6361.0,319.025,319.025,318.6797,318.7085,6361.0
2020-06-03 13:40:00,332.34,332.74,332.18,332.18,6577.0,318.7852,319.1689,318.6317,318.6317,6577.0
2020-06-03 13:50:00,332.11,332.47,332.11,332.4,2400.0,318.5646,318.9099,318.5646,318.8427,2400.0
2020-06-03 14:00:00,332.38,333.45,332.38,332.76,7557.0,318.8236,319.8499,318.8236,319.1881,7557.0
2020-06-03 14:10:00,332.77,333.33,332.77,333.33,7116.0,319.1977,319.7348,319.1977,319.7348,7116.0
2020-06-03 14:20:00,333.36,333.56,333.21,333.22,8961.0,319.7636,319.9554,319.6197,319.6293,8961.0
2020-06-03 14:30:00,333.28,333.6,333.08,333.36,10262.0,319.6869,319.9938,319.495,319.7636,10262.0
2020-06-03 14:40:00,333.31,333.31,332.41,332.5,14794.0,319.7156,319.7156,318.8523,318.9387,14794.0
2020-06-03 14:50:00,332.48,332.61,332.31,332.38,13294.0,318.9195,319.0442,318.7564,318.8236,13294.0
2020-06-03 15:00:00,332.42,332.86,332.42,332.58,9094.0,318.8619,319.284,318.8619,319.0154,9094.0
2020-06-03 15:10:00,332.68,333.08,332.6,332.77,11073.0,319.1113,319.495,319.0346,319.1977,11073.0
2020-06-03 15:20:00,332.68,333.35,332.52,333.34,7507.0,319.1113,319.754,318.9578,319.7444,7507.0
2020-06-03 15:30:00,333.28,333.46,333.02,333.37,17625.0,319.6869,319.8595,319.4375,319.7732,17625.0
2020-06-03 15:40:00,333.3,334.52,333.3,334.46,33876.0,319.706,320.8763,319.706,320.8187,33876.0
2020-06-03 15:50:00,334.51,334.64,333.21,333.37,56449.0,320.8667,320.9914,319.6197,319.7732,56449.0
2020-06-04 09:30:00,331.1,332.25,330.5,332.25,39514.0,317.5958,318.6989,317.0202,318.6989,39514.0
2020-06-04 09:40:00,332.46,333.11,331.93,332.5,25631.0,318.9003,319.5238,318.3919,318.9387,25631.0
2020-06-04 09:50:00,332.46,333.59,332.35,333.25,10466.0,318.9003,319.9842,318.7948,319.6581,10466.0
2020-06-04 10:00:00,333.23,333.6,332.52,333.51,15786.0,319.6389,319.9938,318.9578,319.9075,15786.0
2020-06-04 10:10:00,333.51,333.55,332.27,332.33,7828.0,319.9075,319.9458,318.718,318.7756,7828.0
2020-06-04 10:20:00,332.26,332.36,331.12,331.41,11659.0,318.7085,318.8044,317.6149,317.8931,11659.0
2020-06-04 10:30:00,331.31,331.7,330.83,331.7,16951.0,317.7972,318.1713,317.3368,318.1713,16951.0
2020-06-04 10:40:00,331.78,331.98,330.22,330.91,10537.0,318.248,318.4399,316.7517,317.4135,10537.0
2020-06-04 10:50:00,330.96,331.0,330.47,330.89,11024.0,317.4615,317.4998,316.9915,317.3943,11024.0
2020-06-04 11:00:00,330.88,331.9,330.76,330.93,16682.0,317.3847,318.3631,317.2696,317.4327,16682.0
2020-06-04 11:10:00,330.92,330.92,330.0,330.6,8690.0,317.4231,317.4231,316.5406,317.1162,8690.0
2020-06-04 11:20:00,330.76,330.86,329.55,329.82,5703.0,317.2696,317.3656,316.109,316.368,5703.0
2020-06-04 11:30:00,329.66,329.66,328.82,328.82,9041.0,316.2145,316.2145,315.4088,315.4088,9041.0
2020-06-04 11:40:00,328.96,329.01,328.42,328.8,4940.0,315.543,315.591,315.0251,315.3896,4940.0
2020-06-04 11:50:00,328.63,329.98,328.58,329.87,9647.0,315.2265,316.5214,315.1785,316.4159,9647.0
2020-06-04 12:00:00,329.8,329.8,329.41,329.69,4801.0,316.3488,316.3488,315.9747,316.2433,4801.0
2020-06-04 12:10:00,329.73,329.73,329.11,329.33,5693.0,316.2816,316.2816,315.6869,315.898,5693.0
2020-06-04 12:20:00,329.48,329.65,328.9,329.19,5323.0,316.0418,316.2049,315.4855,315.7637,5323.0
2020-06-04 12:30:00,329.18,329.21,328.64,328.74,8702.0,315.7541,315.7828,315.2361,315.332,8702.0
2020-06-04 12:40:00,328.56,328.77,328.18,328.65,6220.0,315.1594,315.3608,314.7949,315.2457,6220.0
2020-06-04 12:50:00,328.78,328.93,327.78,327.78,7181.0,315.3704,315.5143,314.4112,314.4112,7181.0
2020-06-04 13:00:00,327.87,328.31,327.64,328.06,17372.0,314.4975,314.9196,314.2769,314.6798,17372.0
2020-06-04 13:10:00,328.0,328.33,328.0,328.27,11325.0,314.6222,314.9387,314.6222,314.8812,11325.0
2020-06-04 13:20:00,328.2,328.3,327.72,327.72,6088.0,314.814,314.91,314.3536,314.3536,6088.0
2020-06-04 13:30:00,327.76,328.2,327.73,328.2,13145.0,314.392,314.814,314.3632,314.814,13145.0
2020-06-04 13:40:00,328.28,328.83,328.19,328.65,11682.0,314.8908,315.4183,314.8045,315.2457,11682.0
2020-06-04 13:50:00,328.49,328.87,327.99,328.0,13739.0,315.0922,315.4567,314.6126,314.6222,13739.0
2020-06-04 14:00:00,327.96,328.22,327.16,327.16,10658.0,314.5838,314.8332,313.8165,313.8165,10658.0
2020-06-04 14:10:00,327.17,327.74,326.88,327.53,17588.0,313.8261,314.3728,313.5479,314.1714,17588.0
2020-06-04 14:20:00,327.5,327.54,326.85,326.96,16307.0,314.1426,314.181,313.5191,313.6246,16307.0
2020-06-04 14:30:00,327.17,327.17,326.14,326.22,11646.0,313.8261,313.8261,312.8381,312.9148,11646.0
2020-06-04 14:40:00,326.2,326.32,325.8,325.96,9704.0,312.8956,313.0107,312.5119,312.6654,9704.0
2020-06-04 14:50:00,325.99,326.51,325.92,326.0,19635.0,312.6942,313.193,312.627,312.7038,19635.0
2020-06-04 15:00:00,325.94,326.21,324.89,325.32,22619.0,312.6462,312.9052,311.639,312.0515,22619.0
2020-06-04 15:10:00,325.35,325.38,324.34,325.15,21390.0,312.0803,312.1091,311.1115,311.8884,21390.0
2020-06-04 15:20:00,325.14,325.74,324.96,325.39,24356.0,311.8788,312.4544,311.7062,312.1187,24356.0
2020-06-04 15:30:00,325.43,326.44,325.2,326.05,30115.0,312.157,313.1258,311.9364,312.7517,30115.0
2020-06-04 15:40:00,326.0,327.44,325.92,326.92,52006.0,312.7038,314.085,312.627,313.5862,52006.0
2020-06-04 15:50:00,327.06,327.61,325.78,327.46,62493.0,313.7205,314.2481,312.4927,314.1042,62493.0
2020-06-05 09:30:00,332.48,332.48,329.62,330.28,53631.0,318.9195,318.9195,316.1761,316.8092,53631.0
2020-06-05 09:40:00,330.31,332.11,330.16,331.27,27710.0,316.838,318.5646,316.6941,317.7588,27710.0
2020-06-05 09:50:00,331.33,332.26,330.3,331.81,38200.0,317.8164,318.7085,316.8284,318.2768,38200.0
2020-06-05 10:00:00,331.79,332.38,330.86,331.25,28045.0,318.2576,318.8236,317.3656,317.7396,28045.0
2020-06-05 10:10:00,331.23,331.92,330.33,331.72,51804.0,317.7205,318.3823,316.8572,318.1905,51804.0
2020-06-05 10:20:00,331.96,332.94,331.64,331.64,36005.0,318.4207,319.3607,318.1137,318.1137,36005.0
2020-06-05 10:30:00,331.66,332.46,331.56,332.34,31269.0,318.1329,318.9003,318.037,318.7852,31269.0
2020-06-05 10:40:00,332.27,332.27,331.14,331.28,15013.0,318.718,318.718,317.6341,317.7684,15013.0
2020-06-05 10:50:00,331.3,332.2,331.08,331.96,19662.0,317.7876,318.6509,317.5766,318.4207,19662.0
2020-06-05 11:00:00,331.79,332.61,331.72,332.21,16922.0,318.2576,319.0442,318.1905,318.6605,16922.0
2020-06-05 11:10:00,332.16,333.04,332.03,333.04,9191.0,318.6125,319.4566,318.4878,319.4566,9191.0
2020-06-05 11:20:00,333.12,333.35,332.4,332.68,25520.0,319.5334,319.754,318.8427,319.1113,25520.0
2020-06-05 11:30:00,332.74,334.09,332.71,332.79,25263.0,319.1689,320.4638,319.1401,319.2168,25263.0
2020-06-05 11:40:00,332.78,333.0,331.75,331.96,9134.0,319.2072,319.4183,318.2193,318.4207,9134.0
2020-06-05 11:50:00,332.0,332.22,331.17,331.34,20719.0,318.4591,318.6701,317.6629,317.826,20719.0
2020-06-05 12:00:00,331.23,331.54,331.03,331.03,5084.0,317.7205,318.0178,317.5286,317.5286,5084.0
2020-06-05 12:10:00,331.13,331.42,330.41,330.46,37112.0,317.6245,317.9027,316.9339,316.9819,37112.0
2020-06-05 12:20:00,330.41,330.66,330.01,330.01,34703.0,316.9339,317.1737,316.5502,316.5502,34703.0
2020-06-05 12:30:00,329.99,332.34,329.79,331.27,21904.0,316.531,318.7852,316.3392,317.7588,21904.0
2020-06-05 12:40:00,331.36,331.36,330.39,330.67,10959.0,317.8452,317.8452,316.9147,317.1833,10959.0
2020-06-05 12:50:00,330.66,330.66,329.98,330.0,14436.0,317.1737,317.1737,316.5214,316.5406,14436.0
2020-06-05 13:00:00,330.1,330.75,329.92,330.44,19274.0,316.6365,317.26,316.4639,316.9627,19274.0
2020-06-05 13:10:00,330.3,330.87,330.23,330.72,20089.0,316.8284,317.3751,316.7612,317.2313,20089.0
2020-06-05 13:20:00,330.86,331.4,330.84,331.22,14495.0,317.3656,317.8835,317.3464,317.7109,14495.0
2020-06-05 13:30:00,331.19,331.76,330.91,331.5,11457.0,317.6821,318.2288,317.4135,317.9794,11457.0
2020-06-05 13:40:00,331.58,332.46,331.57,332.46,10780.0,318.0562,318.9003,318.0466,318.9003,10780.0
2020-06-05 13:50:00,332.35,332.93,332.0,332.77,40059.0,318.7948,319.3511,318.4591,319.1977,40059.0
2020-06-05 14:00:00,332.79,333.89,332.76,333.27,12735.0,319.2168,320.272,319.1881,319.6773,12735.0
2020-06-05 14:10:00,333.44,333.51,333.15,333.24,17879.0,319.8403,319.9075,319.5622,319.6485,17879.0
2020-06-05 14:20:00,333.37,333.96,333.37,333.79,21625.0,319.7732,320.3391,319.7732,320.176,21625.0
2020-06-05 14:30:00,333.82,333.85,332.82,333.36,16973.0,320.2048,320.2336,319.2456,319.7636,16973.0
2020-06-05 14:40:00,333.29,333.81,333.14,333.53,15702.0,319.6964,320.1952,319.5526,319.9267,15702.0
2020-06-05 14:50:00,333.51,333.79,333.24,333.46,18633.0,319.9075,320.176,319.6485,319.8595,18633.0
2020-06-05 15:00:00,333.55,333.78,333.01,333.31,13343.0,319.9458,320.1665,319.4279,319.7156,13343.0
2020-06-05 15:10:00,333.32,334.0,333.13,333.81,17392.0,319.7252,320.3775,319.543,320.1952,17392.0
2020-06-05 15:20:00,333.91,334.61,333.55,334.47,15455.0,320.2912,320.9626,319.9458,320.8283,15455.0
2020-06-05 15:30:00,334.47,334.66,333.54,333.91,31562.0,320.8283,321.0106,319.9362,320.2912,31562.0
2020-06-05 15:40:00,333.78,333.78,332.45,332.79,19795.0,320.1665,320.1665,318.8907,319.2168,19795.0
2020-06-05 15:50:00,332.91,333.38,332.37,333.11,94555.0,319.3319,319.7828,318.814,319.5238,94555.0
2020-06-08 09:30:00,329.97,333.08,329.52,332.53,56749.0,316.5119,319.495,316.0802,318.9674,56749.0
2020-06-08 09:40:00,332.45,332.72,331.58,331.95,25481.0,318.8907,319.1497,318.0562,318.4111,25481.0
2020-06-08 09:50:00,331.88,331.88,329.35,329.42,29150.0,318.344,318.344,315.9171,315.9843,29150.0
2020-06-08 10:00:00,329.31,329.55,327.98,328.07,16744.0,315.8788,316.109,314.603,314.6893,16744.0
2020-06-08 10:10:00,328.07,328.59,327.83,328.02,24033.0,314.6893,315.1881,314.4591,314.6414,24033.0
2020-06-08 10:20:00,328.17,329.42,327.95,329.38,18596.0,314.7853,315.9843,314.5742,315.9459,18596.0
2020-06-08 10:30:00,329.41,330.1,328.62,330.09,9258.0,315.9747,316.6365,315.2169,316.627,9258.0
2020-06-08 10:40:00,330.44,330.51,329.83,329.83,12202.0,316.9627,317.0298,316.3776,316.3776,12202.0
2020-06-08 10:50:00,329.7,330.03,329.33,329.41,15607.0,316.2529,316.5694,315.898,315.9747,15607.0
2020-06-08 11:00:00,329.36,329.61,328.81,328.83,10793.0,315.9267,316.1665,315.3992,315.4183,10793.0
2020-06-08 11:10:00,328.69,329.31,328.68,328.94,11625.0,315.2841,315.8788,315.2745,315.5239,11625.0
2020-06-08 11:20:00,328.93,329.32,328.6,329.02,9874.0,315.5143,315.8884,315.1977,315.6006,9874.0
2020-06-08 11:30:00,328.95,329.24,328.2,328.37,18132.0,315.5335,315.8116,314.814,314.9771,18132.0
2020-06-08 11:40:00,328.48,328.93,328.17,328.93,9340.0,315.0826,315.5143,314.7853,315.5143,9340.0
2020-06-08 11:50:00,328.9,328.93,328.16,328.24,9959.0,315.4855,315.5143,314.7757,314.8524,9959.0
2020-06-08 12:00:00,328.19,328.21,327.54,327.68,8700.0,314.8045,314.8236,314.181,314.3153,8700.0
2020-06-08 12:10:00,327.69,328.0,327.59,327.9,15273.0,314.3248,314.6222,314.2289,314.5263,15273.0
2020-06-08 12:20:00,328.01,328.06,327.08,327.16,13534.0,314.6318,314.6798,313.7397,313.8165,13534.0
2020-06-08 12:30:00,327.21,327.91,327.16,327.91,14232.0,313.8644,314.5359,313.8165,314.5359,14232.0
2020-06-08 12:40:00,327.99,328.12,327.81,327.83,11985.0,314.6126,314.7373,314.4399,314.4591,11985.0
2020-06-08 12:50:00,327.8,328.16,327.8,328.03,9800.0,314.4304,314.7757,314.4304,314.651,9800.0
2020-06-08 13:00:00,327.98,328.14,327.69,327.9,18800.0,314.603,314.7565,314.3248,314.5263,18800.0
2020-06-08 13:10:00,328.01,328.06,327.45,327.48,13905.0,314.6318,314.6798,314.0946,314.1234,13905.0
2020-06-08 13:20:00,327.47,327.54,326.34,326.56,20981.0,314.1138,314.181,313.0299,313.2409,20981.0
2020-06-08 13:30:00,326.57,326.9,325.89,326.87,25720.0,313.2505,313.5671,312.5983,313.5383,25720.0
2020-06-08 13:40:00,326.91,327.83,326.83,327.65,9805.0,313.5767,314.4591,313.4999,314.2865,9805.0
2020-06-08 13:50:00,327.8,328.21,327.67,327.96,7857.0,314.4304,314.8236,314.3057,314.5838,7857.0
2020-06-08 14:00:00,327.96,329.02,327.96,328.88,5004.0,314.5838,315.6006,314.5838,315.4663,5004.0
2020-06-08 14:10:00,328.85,329.34,328.84,329.15,6354.0,315.4375,315.9075,315.4279,315.7253,6354.0
2020-06-08 14:20:00,329.11,329.43,329.04,329.39,14776.0,315.6869,315.9939,315.6198,315.9555,14776.0
2020-06-08 14:30:00,329.29,329.4,329.13,329.25,9502.0,315.8596,315.9651,315.7061,315.8212,9502.0
2020-06-08 14:40:00,329.24,329.32,328.87,329.24,13751.0,315.8116,315.8884,315.4567,315.8116,13751.0
2020-06-08 14:50:00,329.22,329.75,329.18,329.34,14027.0,315.7924,316.3008,315.7541,315.9075,14027.0
2020-06-08 15:00:00,329.31,329.83,329.27,329.78,7592.0,315.8788,316.3776,315.8404,316.3296,7592.0
2020-06-08 15:10:00,329.8,330.12,329.73,330.1,11903.0,316.3488,316.6557,316.2816,316.6365,11903.0
2020-06-08 15:20:00,330.18,330.37,329.99,330.34,8503.0,316.7133,316.8955,316.531,316.8668,8503.0
2020-06-08 15:30:00,330.46,330.81,330.36,330.76,17475.0,316.9819,317.3176,316.8859,317.2696,17475.0
2020-06-08 15:40:00,330.82,331.08,330.31,330.63,27985.0,317.3272,317.5766,316.838,317.1449,27985.0
2020-06-08 15:50:00,330.6,332.14,330.51,332.13,81800.0,317.1162,318.5933,317.0298,318.5838,81800.0
2020-06-09 09:30:00,329.24,330.82,328.87,330.47,40504.0,315.8116,317.3272,315.4567,316.9915,40504.0
2020-06-09 09:40:00,330.48,330.86,329.6,329.94,11782.0,317.0011,317.3656,316.1569,316.4831,11782.0
2020-06-09 09:50:00,329.6,330.22,328.25,328.57,24873.0,316.1569,316.7517,314.862,315.169,24873.0
2020-06-09 10:00:00,328.38,330.12,328.3,329.91,8698.0,314.9867,316.6557,314.91,316.4543,8698.0
2020-06-09 10:10:00,329.78,330.07,328.42,329.01,10938.0,316.3296,316.6078,315.0251,315.591,10938.0
2020-06-09 10:20:00,329.03,329.42,328.78,328.95,6863.0,315.6102,315.9843,315.3704,315.5335,6863.0
2020-06-09 10:30:00,329.02,329.43,328.23,328.28,11424.0,315.6006,315.9939,314.8428,314.8908,11424.0
2020-06-09 10:40:00,328.35,329.28,328.27,328.47,12345.0,314.9579,315.85,314.8812,315.073,12345.0
2020-06-09 10:50:00,328.43,328.94,328.03,328.8,11420.0,315.0347,315.5239,314.651,315.3896,11420.0
2020-06-09 11:00:00,328.82,328.83,328.25,328.41,9850.0,315.4088,315.4183,314.862,315.0155,9850.0
2020-06-09 11:10:00,328.41,328.49,328.01,328.09,9474.0,315.0155,315.0922,314.6318,314.7085,9474.0
2020-06-09 11:20:00,328.04,328.85,327.55,328.28,16506.0,314.6606,315.4375,314.1906,314.8908,16506.0
2020-06-09 11:30:00,328.04,328.08,327.23,327.44,12574.0,314.6606,314.6989,313.8836,314.085,12574.0
2020-06-09 11:40:00,327.36,327.66,327.34,327.51,5222.0,314.0083,314.2961,313.9891,314.1522,5222.0
2020-06-09 11:50:00,327.56,327.75,327.2,327.24,9723.0,314.2001,314.3824,313.8548,313.8932,9723.0
2020-06-09 12:00:00,327.27,327.27,326.67,326.96,14372.0,313.922,313.922,313.3464,313.6246,14372.0
2020-06-09 12:10:00,326.94,327.43,326.92,327.43,7130.0,313.6054,314.0754,313.5862,314.0754,7130.0
2020-06-09 12:20:00,327.47,328.3,327.47,328.3,4408.0,314.1138,314.91,314.1138,314.91,4408.0
2020-06-09 12:30:00,328.3,328.58,328.14,328.57,20039.0,314.91,315.1785,314.7565,315.169,20039.0
2020-06-09 12:40:00,328.56,328.96,328.32,328.96,3894.0,315.1594,315.543,314.9291,315.543,3894.0
2020-06-09 12:50:00,328.9,329.13,328.53,328.76,5671.0,315.4855,315.7061,315.1306,315.3512,5671.0
2020-06-09 13:00:00,328.8,328.93,328.44,328.67,15727.0,315.3896,315.5143,315.0443,315.2649,15727.0
2020-06-09 13:10:00,328.7,328.7,328.22,328.32,4941.0,315.2937,315.2937,314.8332,314.9291,4941.0
2020-06-09 13:20:00,328.45,329.68,328.39,329.67,6911.0,315.0538,316.2337,314.9963,316.2241,6911.0
2020-06-09 13:30:00,329.44,330.1,329.44,329.9,8167.0,316.0035,316.6365,316.0035,316.4447,8167.0
2020-06-09 13:40:00,329.85,330.01,329.67,329.8,8057.0,316.3967,316.5502,316.2241,316.3488,8057.0
2020-06-09 13:50:00,329.66,330.14,329.6,329.97,5174.0,316.2145,316.6749,316.1569,316.5119,5174.0
2020-06-09 14:00:00,329.96,329.96,329.17,329.21,8930.0,316.5023,316.5023,315.7445,315.7828,8930.0
2020-06-09 14:10:00,329.36,329.73,328.84,328.84,8891.0,315.9267,316.2816,315.4279,315.4279,8891.0
2020-06-09 14:20:00,328.8,329.44,328.76,329.31,4597.0,315.3896,316.0035,315.3512,315.8788,4597.0
2020-06-09 14:30:00,329.46,329.53,328.9,329.23,9025.0,316.0227,316.0898,315.4855,315.802,9025.0
2020-06-09 14:40:00,329.31,329.63,329.22,329.63,6417.0,315.8788,316.1857,315.7924,316.1857,6417.0
2020-06-09 14:50:00,329.59,329.68,329.33,329.39,8273.0,316.1474,316.2337,315.898,315.9555,8273.0
2020-06-09 15:00:00,329.52,329.54,329.24,329.5,7988.0,316.0802,316.0994,315.8116,316.061,7988.0
2020-06-09 15:10:00,329.56,329.92,329.35,329.92,16434.0,316.1186,316.4639,315.9171,316.4639,16434.0
2020-06-09 15:20:00,329.91,330.01,329.3,329.3,11643.0,316.4543,316.5502,315.8692,315.8692,11643.0
2020-06-09 15:30:00,329.32,329.49,328.97,329.49,20526.0,315.8884,316.0514,315.5526,316.0514,20526.0
2020-06-09 15:40:00,329.5,329.66,328.45,329.03,31252.0,316.061,316.2145,315.0538,315.6102,31252.0
2020-06-09 15:50:00,328.98,328.98,327.28,327.53,89000.0,315.5622,315.5622,313.9316,314.1714,89000.0
2020-06-10 09:30:00,328.98,328.98,327.24,327.56,46790.0,315.5622,315.5622,313.8932,314.2001,46790.0
2020-06-10 09:40:00,327.62,327.72,326.31,327.11,12644.0,314.2577,314.3536,313.0011,313.7685,12644.0
2020-06-10 09:50:00,327.24,327.25,326.43,326.69,24271.0,313.8932,313.9028,313.1162,313.3656,24271.0
2020-06-10 10:00:00,326.77,327.23,326.12,327.23,21634.0,313.4424,313.8836,312.8189,313.8836,21634.0
2020-06-10 10:10:00,327.59,328.05,327.13,327.29,14280.0,314.2289,314.6702,313.7877,313.9412,14280.0
2020-06-10 10:20:00,327.26,329.2,327.25,328.61,15431.0,313.9124,315.7733,313.9028,315.2073,15431.0
2020-06-10 10:30:00,328.5,329.56,328.49,329.39,9768.0,315.1018,316.1186,315.0922,315.9555,9768.0
2020-06-10 10:40:00,329.52,329.57,328.46,328.55,11606.0,316.0802,316.1282,315.0634,315.1498,11606.0
2020-06-10 10:50:00,328.54,328.6,326.82,327.45,6689.0,315.1402,315.1977,313.4903,314.0946,6689.0
2020-06-10 11:00:00,327.25,328.49,327.17,327.75,6029.0,313.9028,315.0922,313.8261,314.3824,6029.0
2020-06-10 11:10:00,328.0,328.63,327.71,328.25,10624.0,314.6222,315.2265,314.344,314.862,10624.0
2020-06-10 11:20:00,328.09,328.44,328.03,328.03,9276.0,314.7085,315.0443,314.651,314.651,9276.0
2020-06-10 11:30:00,328.02,328.2,327.37,328.16,11685.0,314.6414,314.814,314.0179,314.7757,11685.0
2020-06-10 11:40:00,328.21,328.74,327.81,328.11,11970.0,314.8236,315.332,314.4399,314.7277,11970.0
2020-06-10 11:50:00,328.11,328.27,327.84,327.84,6654.0,314.7277,314.8812,314.4687,314.4687,6654.0
2020-06-10 12:00:00,327.77,328.21,327.3,328.02,9939.0,314.4016,314.8236,313.9508,314.6414,9939.0
2020-06-10 12:10:00,328.15,329.2,328.14,329.18,11046.0,314.7661,315.7733,314.7565,315.7541,11046.0
2020-06-10 12:20:00,329.12,330.1,329.12,329.98,10345.0,315.6965,316.6365,315.6965,316.5214,10345.0
2020-06-10 12:30:00,329.98,330.64,329.76,330.64,14116.0,316.5214,317.1545,316.3104,317.1545,14116.0
2020-06-10 12:40:00,330.83,331.17,330.6,331.15,12304.0,317.3368,317.6629,317.1162,317.6437,12304.0
2020-06-10 12:50:00,331.23,331.59,330.87,331.37,13095.0,317.7205,318.0658,317.3751,317.8548,13095.0
2020-06-10 13:00:00,331.31,331.54,330.72,331.27,12327.0,317.7972,318.0178,317.2313,317.7588,12327.0
2020-06-10 13:10:00,331.27,331.53,330.9,331.45,8676.0,317.7588,318.0082,317.4039,317.9315,8676.0
2020-06-10 13:20:00,331.47,331.47,331.16,331.22,15393.0,317.9507,317.9507,317.6533,317.7109,15393.0
2020-06-10 13:30:00,331.28,331.43,331.15,331.3,10641.0,317.7684,317.9123,317.6437,317.7876,10641.0
2020-06-10 13:40:00,331.51,331.98,331.44,331.55,10120.0,317.989,318.4399,317.9219,318.0274,10120.0
2020-06-10 13:50:00,331.61,331.69,331.0,331.23,8753.0,318.085,318.1617,317.4998,317.7205,8753.0
2020-06-10 14:00:00,331.87,332.75,330.77,332.58,21700.0,318.3344,319.1785,317.2792,319.0154,21700.0
2020-06-10 14:10:00,332.53,333.71,332.22,333.03,31864.0,318.9674,320.0993,318.6701,319.447,31864.0
2020-06-10 14:20:00,332.96,333.71,332.74,333.66,17000.0,319.3799,320.0993,319.1689,320.0514,17000.0
2020-06-10 14:30:00,333.68,333.8,332.24,332.35,19652.0,320.0705,320.1856,318.6893,318.7948,19652.0
2020-06-10 14:40:00,332.35,333.01,331.24,331.8,17827.0,318.7948,319.4279,317.7301,318.2672,17827.0
2020-06-10 14:50:00,332.19,332.19,331.08,331.94,15535.0,318.6413,318.6413,317.5766,318.4015,15535.0
2020-06-10 15:00:00,331.87,332.39,330.75,332.39,24997.0,318.3344,318.8332,317.26,318.8332,24997.0
2020-06-10 15:10:00,332.37,333.3,332.24,333.26,17422.0,318.814,319.706,318.6893,319.6677,17422.0
2020-06-10 15:20:00,333.19,334.07,332.79,334.06,19622.0,319.6005,320.4446,319.2168,320.435,19622.0
2020-06-10 15:30:00,334.06,334.09,333.09,333.47,22028.0,320.435,320.4638,319.5046,319.8691,22028.0
2020-06-10 15:40:00,333.42,333.48,331.81,332.8,34742.0,319.8211,319.8787,318.2768,319.2264,34742.0
2020-06-10 15:50:00,332.69,333.59,331.17,331.19,111221.0,319.1209,319.9842,317.6629,317.6821,111221.0
2020-06-11 09:30:00,325.0,326.18,323.47,323.49,50560.0,311.7446,312.8764,310.277,310.2961,50560.0
2020-06-11 09:40:00,323.19,324.1,322.03,323.8,23403.0,310.0084,310.8813,308.8957,310.5935,23403.0
2020-06-11 09:50:00,323.57,324.81,323.35,323.96,27303.0,310.3729,311.5623,310.1619,310.747,27303.0
2020-06-11 10:00:00,323.9,324.18,322.26,322.26,18342.0,310.6894,310.958,309.1163,309.1163,18342.0
2020-06-11 10:10:00,322.25,322.81,321.89,322.38,21971.0,309.1067,309.6439,308.7614,309.2314,21971.0
2020-06-11 10:20:00,323.02,323.22,320.45,320.59,37269.0,309.8453,310.0372,307.3801,307.5144,37269.0
2020-06-11 10:30:00,320.39,321.77,320.28,320.88,51911.0,307.3226,308.6463,307.2171,307.7926,51911.0
2020-06-11 10:40:00,320.65,320.88,320.22,320.53,19864.0,307.572,307.7926,307.1595,307.4569,19864.0
2020-06-11 10:50:00,320.32,320.58,319.21,319.51,12636.0,307.2554,307.5048,306.1907,306.4785,12636.0
2020-06-11 11:00:00,319.46,319.46,318.54,318.54,16565.0,306.4305,306.4305,305.548,305.548,16565.0
2020-06-11 11:10:00,318.33,319.76,318.06,319.69,13068.0,305.3466,306.7183,305.0876,306.6511,13068.0
2020-06-11 11:20:00,319.88,320.16,318.51,318.62,8919.0,306.8334,307.102,305.5193,305.6248,8919.0
2020-06-11 11:30:00,318.59,318.91,317.61,318.11,9066.0,305.596,305.9029,304.656,305.1356,9066.0
2020-06-11 11:40:00,318.06,318.1,316.52,316.75,21729.0,305.0876,305.126,303.6104,303.831,21729.0
2020-06-11 11:50:00,316.68,318.21,316.67,318.21,18727.0,303.7639,305.2315,303.7543,305.2315,18727.0
2020-06-11 12:00:00,318.01,318.1,316.63,316.92,13565.0,305.0397,305.126,303.7159,303.9941,13565.0
2020-06-11 12:10:00,316.99,317.09,315.66,315.76,16685.0,304.0613,304.1572,302.7855,302.8814,16685.0
2020-06-11 12:20:00,315.96,316.49,314.77,315.42,12490.0,303.0733,303.5816,301.9318,302.5553,12490.0
2020-06-11 12:30:00,315.54,316.49,315.4,315.4,7848.0,302.6704,303.5816,302.5361,302.5361,7848.0
2020-06-11 12:40:00,315.51,315.51,313.63,313.96,11347.0,302.6416,302.6416,300.8383,301.1548,11347.0
2020-06-11 12:50:00,313.73,313.94,312.83,313.19,11997.0,300.9342,301.1357,300.0709,300.4162,11997.0
2020-06-11 13:00:00,313.19,314.55,313.19,314.24,10080.0,300.4162,301.7208,300.4162,301.4234,10080.0
2020-06-11 13:10:00,314.08,315.06,313.95,314.56,13959.0,301.2699,302.21,301.1452,301.7304,13959.0
2020-06-11 13:20:00,314.63,314.88,313.3,313.67,17155.0,301.7975,302.0373,300.5218,300.8767,17155.0
2020-06-11 13:30:00,313.52,314.12,312.98,312.98,10323.0,300.7328,301.3083,300.2148,300.2148,10323.0
2020-06-11 13:40:00,313.13,313.15,312.29,312.74,12443.0,300.3587,300.3779,299.5529,299.9846,12443.0
2020-06-11 13:50:00,312.64,313.95,312.54,313.48,18284.0,299.8887,301.1452,299.7928,300.6944,18284.0
2020-06-11 14:00:00,313.52,313.76,312.47,312.86,24936.0,300.7328,300.963,299.7256,300.0997,24936.0
2020-06-11 14:10:00,312.8,313.03,311.76,312.05,14915.0,300.0421,300.2628,299.0446,299.3227,14915.0
2020-06-11 14:20:00,311.86,313.01,311.61,312.69,21286.0,299.1405,300.2436,298.9007,299.9366,21286.0
2020-06-11 14:30:00,312.82,312.82,311.06,311.27,14923.0,300.0613,300.0613,298.3731,298.5745,14923.0
2020-06-11 14:40:00,311.31,311.87,310.85,310.87,14894.0,298.6129,299.1501,298.1717,298.1909,14894.0
2020-06-11 14:50:00,310.96,311.1,309.81,310.35,36076.0,298.2772,298.4115,297.1741,297.6921,36076.0
2020-06-11 15:00:00,310.36,310.82,309.76,310.46,49492.0,297.7017,298.1429,297.1261,297.7976,49492.0
2020-06-11 15:10:00,310.42,311.0,308.98,309.71,25263.0,297.7592,298.3156,296.3779,297.0782,25263.0
2020-06-11 15:20:00,309.74,309.74,308.14,308.38,22306.0,297.107,297.107,295.5722,295.8024,22306.0
2020-06-11 15:30:00,308.0,308.74,307.44,308.32,77637.0,295.4379,296.1477,294.9008,295.7449,77637.0
2020-06-11 15:40:00,308.2,310.07,308.2,309.02,45684.0,295.6298,297.4235,295.6298,296.4163,45684.0
2020-06-11 15:50:00,308.79,308.86,306.5,307.19,175656.0,296.1957,296.2628,293.9991,294.661,175656.0
2020-06-12 09:30:00,316.3,318.22,314.41,316.14,52397.0,303.3994,305.2411,301.5865,303.2459,52397.0
2020-06-12 09:40:00,316.36,317.7,316.26,316.89,26419.0,303.4569,304.7423,303.361,303.9653,26419.0
2020-06-12 09:50:00,316.6,317.73,315.19,316.19,29381.0,303.6872,304.7711,302.3347,303.2939,29381.0
2020-06-12 10:00:00,316.73,316.75,315.49,316.09,27286.0,303.8119,303.831,302.6224,303.198,27286.0
2020-06-12 10:10:00,316.23,316.59,315.04,315.53,28026.0,303.3323,303.6776,302.1908,302.6608,28026.0
2020-06-12 10:20:00,315.53,316.59,315.5,316.26,23186.0,302.6608,303.6776,302.632,303.361,23186.0
2020-06-12 10:30:00,316.33,316.76,314.9,314.97,12044.0,303.4282,303.8406,302.0565,302.1236,12044.0
2020-06-12 10:40:00,315.0,315.91,314.58,315.15,23697.0,302.1524,303.0253,301.7495,302.2963,23697.0
2020-06-12 10:50:00,314.86,315.08,313.43,313.43,12334.0,302.0181,302.2292,300.6465,300.6465,12334.0
2020-06-12 11:00:00,313.48,314.35,311.8,314.02,12286.0,300.6944,301.5289,299.0829,301.2124,12286.0
2020-06-12 11:10:00,314.19,314.19,311.84,311.96,11537.0,301.3755,301.3755,299.1213,299.2364,11537.0
2020-06-12 11:20:00,311.77,313.6,311.32,313.18,7471.0,299.0542,300.8095,298.6225,300.4066,7471.0
2020-06-12 11:30:00,313.27,315.65,312.54,315.42,5670.0,300.493,302.7759,299.7928,302.5553,5670.0
2020-06-12 11:40:00,315.02,315.42,314.32,315.03,7961.0,302.1716,302.5553,301.5002,302.1812,7961.0
2020-06-12 11:50:00,314.87,315.79,314.51,315.66,6192.0,302.0277,302.9102,301.6824,302.7855,6192.0
2020-06-12 12:00:00,315.63,316.79,315.61,316.01,6181.0,302.7567,303.8694,302.7375,303.1212,6181.0
2020-06-12 12:10:00,315.98,316.24,315.44,316.18,9269.0,303.0924,303.3418,302.5745,303.2843,9269.0
2020-06-12 12:20:00,316.13,316.13,314.0,314.72,9794.0,303.2363,303.2363,301.1932,301.8838,9794.0
2020-06-12 12:30:00,314.67,314.67,313.78,313.92,9796.0,301.8359,301.8359,300.9822,301.1165,9796.0
2020-06-12 12:40:00,314.18,314.47,312.82,313.15,10620.0,301.3659,301.644,300.0613,300.3779,10620.0
2020-06-12 12:50:00,313.49,314.51,313.44,314.34,4736.0,300.704,301.6824,300.656,301.5193,4736.0
2020-06-12 13:00:00,314.59,314.62,313.29,313.55,9918.0,301.7591,301.7879,300.5122,300.7616,9918.0
2020-06-12 13:10:00,313.49,313.52,312.46,312.63,8027.0,300.704,300.7328,299.716,299.8791,8027.0
2020-06-12 13:20:00,312.41,313.19,311.79,312.86,5702.0,299.6681,300.4162,299.0733,300.0997,5702.0
2020-06-12 13:30:00,312.95,313.1,311.13,311.37,13971.0,300.186,300.3299,298.4403,298.6705,13971.0
2020-06-12 13:40:00,311.43,312.32,310.88,311.18,10801.0,298.728,299.5817,298.2005,298.4882,10801.0
2020-06-12 13:50:00,310.93,311.65,310.07,310.29,9331.0,298.2484,298.9391,297.4235,297.6345,9331.0
2020-06-12 14:00:00,310.09,311.72,310.0,310.62,10117.0,297.4427,299.0062,297.3563,297.9511,10117.0
2020-06-12 14:10:00,311.01,312.99,310.77,312.14,4127.0,298.3252,300.2244,298.0949,299.4091,4127.0
2020-06-12 14:20:00,311.74,312.52,311.64,312.3,5318.0,299.0254,299.7736,298.9295,299.5625,5318.0
2020-06-12 14:30:00,312.53,314.0,312.36,312.75,7322.0,299.7832,301.1932,299.6201,299.9942,7322.0
2020-06-12 14:40:00,312.82,313.57,311.54,313.25,6026.0,300.0613,300.7807,298.8335,300.4738,6026.0
2020-06-12 14:50:00,313.54,314.07,312.62,313.73,11678.0,300.752,301.2603,299.8695,300.9342,11678.0
2020-06-12 15:00:00,313.72,315.0,313.72,314.59,10910.0,300.9246,302.1524,300.9246,301.7591,10910.0
2020-06-12 15:10:00,314.48,314.81,313.49,313.98,14785.0,301.6536,301.9702,300.704,301.174,14785.0
2020-06-12 15:20:00,313.93,314.19,312.39,312.9,11623.0,301.1261,301.3755,299.6489,300.1381,11623.0
2020-06-12 15:30:00,313.05,314.07,312.26,313.91,17876.0,300.282,301.2603,299.5242,301.1069,17876.0
2020-06-12 15:40:00,313.85,316.05,313.62,315.94,20181.0,301.0493,303.1596,300.8287,303.0541,20181.0
2020-06-12 15:50:00,316.45,317.52,316.17,316.73,113278.0,303.5433,304.5696,303.2747,303.8119,113278.0
2020-06-15 09:30:00,310.0,311.47,308.11,311.3,43613.0,297.3563,298.7664,295.5434,298.6033,43613.0
2020-06-15 09:40:00,311.3,311.52,310.29,311.25,17615.0,298.6033,298.8144,297.6345,298.5554,17615.0
2020-06-15 09:50:00,310.96,313.47,310.88,312.72,13724.0,298.2772,300.6848,298.2005,299.9654,13724.0
2020-06-15 10:00:00,312.96,313.35,312.02,313.16,11305.0,300.1956,300.5697,299.294,300.3875,11305.0
2020-06-15 10:10:00,313.15,314.05,312.53,313.0,10282.0,300.3779,301.2412,299.7832,300.234,10282.0
2020-06-15 10:20:00,312.66,312.87,312.03,312.09,8889.0,299.9079,300.1093,299.3036,299.3611,8889.0
2020-06-15 10:30:00,312.31,312.8,311.62,311.71,8040.0,299.5721,300.0421,298.9103,298.9966,8040.0
2020-06-15 10:40:00,311.41,312.66,310.88,312.17,41952.0,298.7088,299.9079,298.2005,299.4378,41952.0
2020-06-15 10:50:00,311.72,312.7,311.72,312.0,7747.0,299.0062,299.9462,299.0062,299.2748,7747.0
2020-06-15 11:00:00,312.19,313.26,311.89,313.18,13091.0,299.457,300.4834,299.1693,300.4066,13091.0
2020-06-15 11:10:00,313.09,313.13,312.37,312.89,23209.0,300.3203,300.3587,299.6297,300.1285,23209.0
2020-06-15 11:20:00,313.06,314.0,312.99,313.94,7899.0,300.2915,301.1932,300.2244,301.1357,7899.0
2020-06-15 11:30:00,314.05,314.05,313.08,313.43,13952.0,301.2412,301.2412,300.3107,300.6465,13952.0
2020-06-15 11:40:00,313.29,313.65,312.38,312.71,6706.0,300.5122,300.8575,299.6393,299.9558,6706.0
2020-06-15 11:50:00,312.62,313.22,312.04,313.09,17380.0,299.8695,300.445,299.3131,300.3203,17380.0
2020-06-15 12:00:00,312.9,314.53,312.9,314.46,3216.0,300.1381,301.7016,300.1381,301.6344,3216.0
2020-06-15 12:10:00,314.55,315.09,314.34,315.01,7000.0,301.7208,302.2387,301.5193,302.162,7000.0
2020-06-15 12:20:00,314.97,315.07,314.62,314.93,6228.0,302.1236,302.2196,301.7879,302.0853,6228.0
2020-06-15 12:30:00,314.98,315.05,314.48,314.62,6794.0,302.1332,302.2004,301.6536,301.7879,6794.0
2020-06-15 12:40:00,314.78,315.39,314.68,315.23,6488.0,301.9414,302.5265,301.8455,302.373,6488.0
2020-06-15 12:50:00,314.87,315.32,314.67,315.17,8697.0,302.0277,302.4594,301.8359,302.3155,8697.0
2020-06-15 13:00:00,315.15,315.17,314.8,315.17,9226.0,302.2963,302.3155,301.9606,302.3155,9226.0
2020-06-15 13:10:00,315.39,316.29,315.28,315.73,10201.0,302.5265,303.3898,302.421,302.8526,10201.0
2020-06-15 13:20:00,315.71,315.89,315.3,315.46,6519.0,302.8335,303.0061,302.4402,302.5937,6519.0
2020-06-15 13:30:00,315.55,316.33,315.54,316.09,6232.0,302.68,303.4282,302.6704,303.198,6232.0
2020-06-15 13:40:00,315.95,316.08,315.47,315.6,7256.0,303.0637,303.1884,302.6032,302.7279,7256.0
2020-06-15 13:50:00,315.5,315.9,315.5,315.61,5127.0,302.632,303.0157,302.632,302.7375,5127.0
2020-06-15 14:00:00,315.83,319.69,315.83,318.95,23410.0,302.9486,306.6511,302.9486,305.9413,23410.0
2020-06-15 14:10:00,319.03,320.4,318.49,320.22,7807.0,306.0181,307.3322,305.5001,307.1595,7807.0
2020-06-15 14:20:00,320.22,320.3,319.42,320.26,10803.0,307.1595,307.2363,306.3921,307.1979,10803.0
2020-06-15 14:30:00,320.47,320.51,319.4,319.99,9522.0,307.3993,307.4377,306.373,306.9389,9522.0
2020-06-15 14:40:00,320.08,320.42,319.56,319.73,8953.0,307.0252,307.3514,306.5264,306.6895,8953.0
2020-06-15 14:50:00,319.54,319.92,318.83,319.66,12724.0,306.5072,306.8718,305.8262,306.6224,12724.0
2020-06-15 15:00:00,319.75,320.79,319.73,320.06,13714.0,306.7087,307.7063,306.6895,307.006,13714.0
2020-06-15 15:10:00,320.23,320.9,319.8,320.32,28304.0,307.1691,307.8118,306.7566,307.2554,28304.0
2020-06-15 15:20:00,320.3,320.5,319.33,319.42,14937.0,307.2363,307.4281,306.3058,306.3921,14937.0
2020-06-15 15:30:00,319.49,319.73,318.01,318.8,16574.0,306.4593,306.6895,305.0397,305.7974,16574.0
2020-06-15 15:40:00,318.84,319.52,318.49,318.74,16589.0,305.8358,306.4881,305.5001,305.7399,16589.0
2020-06-15 15:50:00,318.4,319.72,318.39,319.72,63915.0,305.4137,306.6799,305.4042,306.6799,63915.0
2020-06-16 09:30:00,330.0,330.0,326.29,326.51,48192.0,316.5406,316.5406,312.9819,313.193,48192.0
2020-06-16 09:40:00,326.07,327.94,326.07,326.83,34440.0,312.7709,314.5646,312.7709,313.4999,34440.0
2020-06-16 09:50:00,326.83,327.5,326.51,326.65,24390.0,313.4999,314.1426,313.193,313.3273,24390.0
2020-06-16 10:00:00,326.57,327.16,326.15,327.0,16430.0,313.2505,313.8165,312.8477,313.663,16430.0
2020-06-16 10:10:00,326.75,327.12,326.38,326.54,13777.0,313.4232,313.7781,313.0683,313.2217,13777.0
2020-06-16 10:20:00,326.57,326.65,325.51,326.0,11727.0,313.2505,313.3273,312.2338,312.7038,11727.0
2020-06-16 10:30:00,326.15,326.31,324.09,324.57,10197.0,312.8477,313.0011,310.8717,311.3321,10197.0
2020-06-16 10:40:00,324.76,324.92,324.16,324.92,7439.0,311.5143,311.6678,310.9388,311.6678,7439.0
2020-06-16 10:50:00,324.64,324.64,322.51,322.64,8372.0,311.3992,311.3992,309.3561,309.4808,8372.0
2020-06-16 11:00:00,320.61,322.82,319.06,322.76,10612.0,307.5336,309.6535,306.0468,309.5959,10612.0
2020-06-16 11:10:00,322.67,324.17,322.44,323.85,3951.0,309.5096,310.9484,309.289,310.6415,3951.0
2020-06-16 11:20:00,323.37,324.38,323.2,324.08,4704.0,310.181,311.1498,310.018,310.8621,4704.0
2020-06-16 11:30:00,324.08,325.41,323.64,323.88,7115.0,310.8621,312.1378,310.44,310.6702,7115.0
2020-06-16 11:40:00,323.96,325.01,323.94,324.76,3330.0,310.747,311.7542,310.7278,311.5143,3330.0
2020-06-16 11:50:00,324.94,325.2,323.34,323.77,5607.0,311.687,311.9364,310.1523,310.5647,5607.0
2020-06-16 12:00:00,324.07,324.12,322.5,322.87,5582.0,310.8525,310.9005,309.3465,309.7014,5582.0
2020-06-16 12:10:00,322.69,323.7,322.48,323.24,4422.0,309.5288,310.4976,309.3273,310.0563,4422.0
2020-06-16 12:20:00,323.27,324.26,323.26,324.26,3841.0,310.0851,311.0347,310.0755,311.0347,3841.0
2020-06-16 12:30:00,324.13,326.22,324.13,325.97,8341.0,310.91,312.9148,310.91,312.675,8341.0
2020-06-16 12:40:00,326.14,326.7,326.08,326.08,6092.0,312.8381,313.3752,312.7805,312.7805,6092.0
2020-06-16 12:50:00,326.23,326.78,326.18,326.62,7879.0,312.9244,313.452,312.8764,313.2985,7879.0
2020-06-16 13:00:00,326.5,326.97,326.07,326.17,14856.0,313.1834,313.6342,312.7709,312.8668,14856.0
2020-06-16 13:10:00,326.54,326.64,326.14,326.53,2600.0,313.2217,313.3177,312.8381,313.2122,2600.0
2020-06-16 13:20:00,326.63,326.89,326.39,326.49,4686.0,313.3081,313.5575,313.0779,313.1738,4686.0
2020-06-16 13:30:00,326.35,326.4,325.59,325.69,5359.0,313.0395,313.0875,312.3105,312.4064,5359.0
2020-06-16 13:40:00,325.74,326.14,325.63,326.02,3371.0,312.4544,312.8381,312.3489,312.723,3371.0
2020-06-16 13:50:00,326.11,326.17,324.86,325.48,5229.0,312.8093,312.8668,311.6103,312.205,5229.0
2020-06-16 14:00:00,325.49,326.47,325.42,326.42,4953.0,312.2146,313.1546,312.1474,313.1066,4953.0
2020-06-16 14:10:00,326.39,327.42,326.21,326.86,9646.0,313.0779,314.0659,312.9052,313.5287,9646.0
2020-06-16 14:20:00,326.87,326.96,325.18,325.95,7250.0,313.5383,313.6246,311.9172,312.6558,7250.0
2020-06-16 14:30:00,325.93,326.88,325.93,326.54,7731.0,312.6366,313.5479,312.6366,313.2217,7731.0
2020-06-16 14:40:00,326.58,326.77,326.04,326.08,9337.0,313.2601,313.4424,312.7421,312.7805,9337.0
2020-06-16 14:50:00,326.21,326.37,325.47,326.36,10609.0,312.9052,313.0587,312.1954,313.0491,10609.0
2020-06-16 15:00:00,326.37,326.4,324.23,324.37,9365.0,313.0587,313.0875,311.006,311.1403,9365.0
2020-06-16 15:10:00,324.3,324.73,323.03,323.21,7998.0,311.0731,311.4856,309.8549,310.0276,7998.0
2020-06-16 15:20:00,323.44,324.32,323.44,324.23,9699.0,310.2482,311.0923,310.2482,311.006,9699.0
2020-06-16 15:30:00,324.21,325.15,323.71,323.8,13413.0,310.9868,311.8884,310.5072,310.5935,13413.0
2020-06-16 15:40:00,323.94,324.23,322.94,323.71,25186.0,310.7278,311.006,309.7686,310.5072,25186.0
2020-06-16 15:50:00,324.16,325.24,323.3,325.23,57601.0,310.9388,311.9748,310.1139,311.9652,57601.0
2020-06-17 09:30:00,326.62,327.36,325.15,327.11,33149.0,313.2985,314.0083,311.8884,313.7685,33149.0
2020-06-17 09:40:00,327.15,329.21,326.94,329.05,8104.0,313.8069,315.7828,313.6054,315.6294,8104.0
2020-06-17 09:50:00,329.31,329.32,327.31,327.64,10767.0,315.8788,315.8884,313.9603,314.2769,10767.0
2020-06-17 10:00:00,327.87,329.3,327.87,329.25,12847.0,314.4975,315.8692,314.4975,315.8212,12847.0
2020-06-17 10:10:00,329.26,329.43,327.47,327.72,8033.0,315.8308,315.9939,314.1138,314.3536,8033.0
2020-06-17 10:20:00,327.75,328.11,327.39,327.7,5680.0,314.3824,314.7277,314.0371,314.3344,5680.0
2020-06-17 10:30:00,327.39,328.16,327.22,328.16,7707.0,314.0371,314.7757,313.874,314.7757,7707.0
2020-06-17 10:40:00,327.97,328.52,327.89,328.32,6874.0,314.5934,315.121,314.5167,314.9291,6874.0
2020-06-17 10:50:00,328.39,329.12,328.37,328.61,6083.0,314.9963,315.6965,314.9771,315.2073,6083.0
2020-06-17 11:00:00,328.55,328.72,327.96,328.62,5349.0,315.1498,315.3128,314.5838,315.2169,5349.0
2020-06-17 11:10:00,328.89,329.3,328.31,328.9,8849.0,315.4759,315.8692,314.9196,315.4855,8849.0
2020-06-17 11:20:00,328.84,328.87,327.45,327.53,7813.0,315.4279,315.4567,314.0946,314.1714,7813.0
2020-06-17 11:30:00,327.39,328.19,327.27,328.19,6315.0,314.0371,314.8045,313.922,314.8045,6315.0
2020-06-17 11:40:00,328.28,328.42,327.96,327.96,4816.0,314.8908,315.0251,314.5838,314.5838,4816.0
2020-06-17 11:50:00,327.86,328.4,327.51,328.4,6608.0,314.4879,315.0059,314.1522,315.0059,6608.0
2020-06-17 12:00:00,328.58,328.74,328.28,328.32,11997.0,315.1785,315.332,314.8908,314.9291,11997.0
2020-06-17 12:10:00,328.27,329.1,328.15,328.82,5088.0,314.8812,315.6773,314.7661,315.4088,5088.0
2020-06-17 12:20:00,328.66,328.66,328.12,328.5,5187.0,315.2553,315.2553,314.7373,315.1018,5187.0
2020-06-17 12:30:00,328.58,329.4,328.58,329.37,3530.0,315.1785,315.9651,315.1785,315.9363,3530.0
2020-06-17 12:40:00,329.31,329.35,328.98,328.98,3215.0,315.8788,315.9171,315.5622,315.5622,3215.0
2020-06-17 12:50:00,329.16,329.21,328.85,329.01,3574.0,315.7349,315.7828,315.4375,315.591,3574.0
2020-06-17 13:00:00,329.06,329.39,329.05,329.36,5707.0,315.639,315.9555,315.6294,315.9267,5707.0
2020-06-17 13:10:00,329.27,329.31,328.85,328.86,3720.0,315.8404,315.8788,315.4375,315.4471,3720.0
2020-06-17 13:20:00,329.0,329.2,328.94,329.15,4158.0,315.5814,315.7733,315.5239,315.7253,4158.0
2020-06-17 13:30:00,329.21,329.46,329.17,329.45,7974.0,315.7828,316.0227,315.7445,316.0131,7974.0
2020-06-17 13:40:00,329.42,329.58,329.24,329.49,4955.0,315.9843,316.1378,315.8116,316.0514,4955.0
2020-06-17 13:50:00,329.5,329.56,328.74,328.75,9880.0,316.061,316.1186,315.332,315.3416,9880.0
2020-06-17 14:00:00,328.85,329.21,328.6,329.21,3810.0,315.4375,315.7828,315.1977,315.7828,3810.0
2020-06-17 14:10:00,329.23,329.53,329.03,329.23,4902.0,315.802,316.0898,315.6102,315.802,4902.0
2020-06-17 14:20:00,329.19,329.42,328.79,329.42,13902.0,315.7637,315.9843,315.38,315.9843,13902.0
2020-06-17 14:30:00,329.41,329.48,328.83,329.09,7106.0,315.9747,316.0418,315.4183,315.6677,7106.0
2020-06-17 14:40:00,329.16,329.49,329.01,329.18,5913.0,315.7349,316.0514,315.591,315.7541,5913.0
2020-06-17 14:50:00,329.18,329.52,328.81,328.88,8208.0,315.7541,316.0802,315.3992,315.4663,8208.0
2020-06-17 15:00:00,328.61,328.78,328.22,328.41,8814.0,315.2073,315.3704,314.8332,315.0155,8814.0
2020-06-17 15:10:00,328.51,328.52,328.0,328.19,6119.0,315.1114,315.121,314.6222,314.8045,6119.0
2020-06-17 15:20:00,328.07,328.14,326.87,327.3,11923.0,314.6893,314.7565,313.5383,313.9508,11923.0
2020-06-17 15:30:00,327.16,327.7,326.89,327.56,15857.0,313.8165,314.3344,313.5575,314.2001,15857.0
2020-06-17 15:40:00,327.29,327.29,326.37,326.5,17727.0,313.9412,313.9412,313.0587,313.1834,17727.0
2020-06-17 15:50:00,326.4,327.08,325.96,326.25,63871.0,313.0875,313.7397,312.6654,312.9436,63871.0
2020-06-18 09:30:00,324.54,325.35,323.32,325.13,22958.0,311.3033,312.0803,310.1331,311.8693,22958.0
2020-06-18 09:40:00,325.17,327.77,325.08,327.69,8610.0,311.9076,314.4016,311.8213,314.3248,8610.0
2020-06-18 09:50:00,327.7,327.75,326.2,326.2,5213.0,314.3344,314.3824,312.8956,312.8956,5213.0
2020-06-18 10:00:00,326.5,326.9,325.93,326.36,5188.0,313.1834,313.5671,312.6366,313.0491,5188.0
2020-06-18 10:10:00,326.45,326.45,324.86,325.27,5583.0,313.1354,313.1354,311.6103,312.0035,5583.0
2020-06-18 10:20:00,325.31,325.58,324.96,325.08,6059.0,312.0419,312.3009,311.7062,311.8213,6059.0
2020-06-18 10:30:00,325.39,326.0,324.48,325.57,7914.0,312.1187,312.7038,311.2458,312.2913,7914.0
2020-06-18 10:40:00,325.54,326.53,325.35,326.29,3867.0,312.2625,313.2122,312.0803,312.9819,3867.0
2020-06-18 10:50:00,326.31,326.69,325.42,326.65,5182.0,313.0011,313.3656,312.1474,313.3273,5182.0
2020-06-18 11:00:00,326.95,327.53,326.92,327.14,11660.0,313.615,314.1714,313.5862,313.7973,11660.0
2020-06-18 11:10:00,327.22,327.55,326.83,327.36,4400.0,313.874,314.1906,313.4999,314.0083,4400.0
2020-06-18 11:20:00,327.45,327.69,327.2,327.3,6745.0,314.0946,314.3248,313.8548,313.9508,6745.0
2020-06-18 11:30:00,327.21,327.53,326.49,326.53,3781.0,313.8644,314.1714,313.1738,313.2122,3781.0
2020-06-18 11:40:00,326.47,326.5,325.78,325.81,4101.0,313.1546,313.1834,312.4927,312.5215,4101.0
2020-06-18 11:50:00,325.81,326.18,325.48,326.11,2118.0,312.5215,312.8764,312.205,312.8093,2118.0
2020-06-18 12:00:00,326.21,326.55,325.68,326.55,7266.0,312.9052,313.2313,312.3968,313.2313,7266.0
2020-06-18 12:10:00,326.39,326.4,325.71,326.28,4531.0,313.0779,313.0875,312.4256,312.9724,4531.0
2020-06-18 12:20:00,326.65,327.28,326.65,327.13,4356.0,313.3273,313.9316,313.3273,313.7877,4356.0
2020-06-18 12:30:00,327.0,327.0,326.31,326.39,6595.0,313.663,313.663,313.0011,313.0779,6595.0
2020-06-18 12:40:00,326.53,326.61,326.35,326.58,2893.0,313.2122,313.2889,313.0395,313.2601,2893.0
2020-06-18 12:50:00,326.86,326.99,326.82,326.87,3301.0,313.5287,313.6534,313.4903,313.5383,3301.0
2020-06-18 13:00:00,326.93,327.16,326.62,327.13,5157.0,313.5958,313.8165,313.2985,313.7877,5157.0
2020-06-18 13:10:00,327.15,327.27,326.34,326.61,4731.0,313.8069,313.922,313.0299,313.2889,4731.0
2020-06-18 13:20:00,326.57,326.6,326.06,326.28,4394.0,313.2505,313.2793,312.7613,312.9724,4394.0
2020-06-18 13:30:00,326.3,326.67,326.08,326.67,2859.0,312.9915,313.3464,312.7805,313.3464,2859.0
2020-06-18 13:40:00,326.73,327.04,326.5,326.85,6053.0,313.404,313.7014,313.1834,313.5191,6053.0
2020-06-18 13:50:00,326.85,327.24,326.83,327.2,3300.0,313.5191,313.8932,313.4999,313.8548,3300.0
2020-06-18 14:00:00,327.14,327.16,325.67,325.99,4148.0,313.7973,313.8165,312.3872,312.6942,4148.0
2020-06-18 14:10:00,325.86,325.96,325.44,325.95,4400.0,312.5695,312.6654,312.1666,312.6558,4400.0
2020-06-18 14:20:00,325.68,326.29,325.5,325.74,8661.0,312.3968,312.9819,312.2242,312.4544,8661.0
2020-06-18 14:30:00,325.66,326.13,325.11,325.71,8846.0,312.3776,312.8285,311.8501,312.4256,8846.0
2020-06-18 14:40:00,325.71,325.71,325.14,325.44,8878.0,312.4256,312.4256,311.8788,312.1666,8878.0
2020-06-18 14:50:00,325.48,325.91,325.0,325.1,16826.0,312.205,312.6174,311.7446,311.8405,16826.0
2020-06-18 15:00:00,325.17,325.2,324.63,324.99,11751.0,311.9076,311.9364,311.3896,311.735,11751.0
2020-06-18 15:10:00,325.05,325.58,325.03,325.58,13897.0,311.7925,312.3009,311.7733,312.3009,13897.0
2020-06-18 15:20:00,325.55,325.74,325.41,325.5,17421.0,312.2721,312.4544,312.1378,312.2242,17421.0
2020-06-18 15:30:00,325.52,326.1,325.33,326.03,25922.0,312.2433,312.7997,312.0611,312.7325,25922.0
2020-06-18 15:40:00,326.12,326.72,325.91,326.34,30342.0,312.8189,313.3944,312.6174,313.0299,30342.0
2020-06-18 15:50:00,326.37,327.19,326.23,326.79,59962.0,313.0587,313.8452,312.9244,313.4616,59962.0
2020-06-19 09:30:00,332.27,333.0,330.21,331.38,168162.0,318.718,319.4183,316.7421,317.8643,168162.0
2020-06-19 09:40:00,331.37,331.76,329.97,331.12,10366.0,317.8548,318.2288,316.5119,317.6149,10366.0
2020-06-19 09:50:00,331.1,331.4,330.25,330.38,11141.0,317.5958,317.8835,316.7804,316.9051,11141.0
2020-06-19 10:00:00,330.23,330.33,328.26,328.91,16563.0,316.7612,316.8572,314.8716,315.4951,16563.0
2020-06-19 10:10:00,328.67,328.67,328.07,328.22,10507.0,315.2649,315.2649,314.6893,314.8332,10507.0
2020-06-19 10:20:00,328.13,328.16,327.22,327.26,20903.0,314.7469,314.7757,313.874,313.9124,20903.0
2020-06-19 10:30:00,327.36,328.15,327.33,327.87,12392.0,314.0083,314.7661,313.9795,314.4975,12392.0
2020-06-19 10:40:00,327.82,327.88,326.55,326.9,10138.0,314.4495,314.5071,313.2313,313.5671,10138.0
2020-06-19 10:50:00,327.0,327.0,325.83,326.03,14975.0,313.663,313.663,312.5407,312.7325,14975.0
2020-06-19 11:00:00,326.02,327.43,325.7,326.94,9036.0,312.723,314.0754,312.416,313.6054,9036.0
2020-06-19 11:10:00,326.98,327.71,326.6,326.65,6217.0,313.6438,314.344,313.2793,313.3273,6217.0
2020-06-19 11:20:00,326.43,327.02,326.14,326.53,7832.0,313.1162,313.6822,312.8381,313.2122,7832.0
2020-06-19 11:30:00,326.47,326.53,325.15,325.56,27666.0,313.1546,313.2122,311.8884,312.2817,27666.0
2020-06-19 11:40:00,325.33,325.51,324.87,325.09,15187.0,312.0611,312.2338,311.6199,311.8309,15187.0
2020-06-19 11:50:00,324.95,325.14,324.52,324.86,9399.0,311.6966,311.8788,311.2841,311.6103,9399.0
2020-06-19 12:00:00,325.0,325.0,324.07,324.2,10700.0,311.7446,311.7446,310.8525,310.9772,10700.0
2020-06-19 12:10:00,324.19,324.22,322.1,322.11,11628.0,310.9676,310.9964,308.9628,308.9724,11628.0
2020-06-19 12:20:00,321.64,323.08,321.36,323.08,7538.0,308.5216,309.9029,308.253,309.9029,7538.0
2020-06-19 12:30:00,322.89,323.38,322.75,322.83,5053.0,309.7206,310.1906,309.5863,309.6631,5053.0
2020-06-19 12:40:00,323.01,323.69,322.72,323.69,6747.0,309.8357,310.488,309.5576,310.488,6747.0
2020-06-19 12:50:00,323.8,324.6,323.52,324.6,5640.0,310.5935,311.3609,310.3249,311.3609,5640.0
2020-06-19 13:00:00,324.47,324.71,323.83,323.89,11493.0,311.2362,311.4664,310.6223,310.6798,11493.0
2020-06-19 13:10:00,323.87,324.0,323.1,323.44,16786.0,310.6606,310.7853,309.9221,310.2482,16786.0
2020-06-19 13:20:00,323.41,323.44,322.52,322.75,11590.0,310.2194,310.2482,309.3657,309.5863,11590.0
2020-06-19 13:30:00,322.65,323.78,322.52,323.78,5686.0,309.4904,310.5743,309.3657,310.5743,5686.0
2020-06-19 13:40:00,323.79,324.07,323.12,323.5,7350.0,310.5839,310.8525,309.9412,310.3057,7350.0
2020-06-19 13:50:00,323.66,323.66,322.14,322.14,6848.0,310.4592,310.4592,309.0012,309.0012,6848.0
2020-06-19 14:00:00,322.22,322.85,321.65,322.53,8059.0,309.0779,309.6822,308.5312,309.3753,8059.0
2020-06-19 14:10:00,322.24,322.24,321.49,321.49,9016.0,309.0971,309.0971,308.3777,308.3777,9016.0
2020-06-19 14:20:00,321.55,322.18,321.32,321.57,11841.0,308.4353,309.0396,308.2147,308.4545,11841.0
2020-06-19 14:30:00,321.6,322.82,321.28,322.57,12863.0,308.4832,309.6535,308.1763,309.4137,12863.0
2020-06-19 14:40:00,322.45,323.23,322.4,322.84,11727.0,309.2986,310.0467,309.2506,309.6727,11727.0
2020-06-19 14:50:00,322.83,323.72,322.82,323.44,10384.0,309.6631,310.5168,309.6535,310.2482,10384.0
2020-06-19 15:00:00,323.4,323.68,323.0,323.49,17045.0,310.2098,310.4784,309.8261,310.2961,17045.0
2020-06-19 15:10:00,323.56,324.93,323.18,324.92,7178.0,310.3633,311.6774,309.9988,311.6678,7178.0
2020-06-19 15:20:00,324.91,325.33,324.72,324.75,14097.0,311.6582,312.0611,311.476,311.5048,14097.0
2020-06-19 15:30:00,324.77,325.38,324.66,325.07,14887.0,311.5239,312.1091,311.4184,311.8117,14887.0
2020-06-19 15:40:00,325.13,326.69,325.12,325.79,50444.0,311.8693,313.3656,311.8597,312.5023,50444.0
2020-06-19 15:50:00,326.11,326.34,323.79,323.84,132436.0,312.8093,313.0299,310.5839,310.6319,132436.0
2020-06-22 09:30:00,323.71,323.71,320.77,321.29,32246.0,310.5072,310.5072,307.6871,308.1859,32246.0
2020-06-22 09:40:00,321.19,322.45,321.07,322.26,7619.0,308.09,309.2986,307.9748,309.1163,7619.0
2020-06-22 09:50:00,322.34,323.75,322.19,323.65,9377.0,309.193,310.5455,309.0492,310.4496,9377.0
2020-06-22 10:00:00,323.65,325.26,323.48,325.06,10742.0,310.4496,311.994,310.2866,311.8021,10742.0
2020-06-22 10:10:00,325.06,325.47,324.8,324.9,8260.0,311.8021,312.1954,311.5527,311.6486,8260.0
2020-06-22 10:20:00,324.95,324.95,323.86,324.16,5065.0,311.6966,311.6966,310.6511,310.9388,5065.0
2020-06-22 10:30:00,324.16,324.29,323.42,323.74,8622.0,310.9388,311.0635,310.229,310.5359,8622.0
2020-06-22 10:40:00,323.87,324.67,323.83,324.29,6848.0,310.6606,311.428,310.6223,311.0635,6848.0
2020-06-22 10:50:00,324.36,324.53,323.55,323.55,16492.0,311.1307,311.2937,310.3537,310.3537,16492.0
2020-06-22 11:00:00,323.54,323.59,323.17,323.31,16649.0,310.3441,310.3921,309.9892,310.1235,16649.0
2020-06-22 11:10:00,323.37,324.1,323.37,324.04,11952.0,310.181,310.8813,310.181,310.8237,11952.0
2020-06-22 11:20:00,324.02,324.74,323.69,324.19,11240.0,310.8045,311.4952,310.488,310.9676,11240.0
2020-06-22 11:30:00,324.16,324.29,323.49,323.89,11070.0,310.9388,311.0635,310.2961,310.6798,11070.0
2020-06-22 11:40:00,323.8,324.19,323.79,323.95,4308.0,310.5935,310.9676,310.5839,310.7374,4308.0
2020-06-22 11:50:00,324.19,324.71,323.81,324.4,11438.0,310.9676,311.4664,310.6031,311.169,11438.0
2020-06-22 12:00:00,324.47,325.02,324.13,325.02,6511.0,311.2362,311.7637,310.91,311.7637,6511.0
2020-06-22 12:10:00,324.86,326.09,324.86,325.89,6168.0,311.6103,312.7901,311.6103,312.5983,6168.0
2020-06-22 12:20:00,325.86,325.86,325.43,325.6,3715.0,312.5695,312.5695,312.157,312.3201,3715.0
2020-06-22 12:30:00,325.49,325.9,325.49,325.77,4168.0,312.2146,312.6079,312.2146,312.4832,4168.0
2020-06-22 12:40:00,325.62,326.74,325.61,326.74,5106.0,312.3393,313.4136,312.3297,313.4136,5106.0
2020-06-22 12:50:00,326.74,326.74,326.04,326.04,3753.0,313.4136,313.4136,312.7421,312.7421,3753.0
2020-06-22 13:00:00,326.18,326.33,325.57,325.77,5687.0,312.8764,313.0203,312.2913,312.4832,5687.0
2020-06-22 13:10:00,325.7,325.86,325.29,325.34,2632.0,312.416,312.5695,312.0227,312.0707,2632.0
2020-06-22 13:20:00,325.38,325.59,325.24,325.28,3400.0,312.1091,312.3105,311.9748,312.0131,3400.0
2020-06-22 13:30:00,325.34,325.42,324.8,324.9,4476.0,312.0707,312.1474,311.5527,311.6486,4476.0
2020-06-22 13:40:00,324.85,325.16,324.59,325.13,4473.0,311.6007,311.898,311.3513,311.8693,4473.0
2020-06-22 13:50:00,325.19,325.41,325.02,325.24,4991.0,311.9268,312.1378,311.7637,311.9748,4991.0
2020-06-22 14:00:00,325.19,325.19,324.34,324.77,6825.0,311.9268,311.9268,311.1115,311.5239,6825.0
2020-06-22 14:10:00,324.75,325.06,324.73,325.03,3726.0,311.5048,311.8021,311.4856,311.7733,3726.0
2020-06-22 14:20:00,325.0,325.85,324.9,325.7,5505.0,311.7446,312.5599,311.6486,312.416,5505.0
2020-06-22 14:30:00,325.73,326.05,325.59,325.98,3808.0,312.4448,312.7517,312.3105,312.6846,3808.0
2020-06-22 14:40:00,325.91,326.51,325.88,326.35,4600.0,312.6174,313.193,312.5887,313.0395,4600.0
2020-06-22 14:50:00,326.43,326.93,326.4,326.77,3851.0,313.1162,313.5958,313.0875,313.4424,3851.0
2020-06-22 15:00:00,326.68,326.89,326.51,326.69,5343.0,313.356,313.5575,313.193,313.3656,5343.0
2020-06-22 15:10:00,326.66,326.78,325.17,325.3,7677.0,313.3369,313.452,311.9076,312.0323,7677.0
2020-06-22 15:20:00,325.23,325.23,324.41,324.78,6047.0,311.9652,311.9652,311.1786,311.5335,6047.0
2020-06-22 15:30:00,324.86,325.11,324.42,324.91,23787.0,311.6103,311.8501,311.1882,311.6582,23787.0
2020-06-22 15:40:00,324.79,325.35,324.56,324.56,15899.0,311.5431,312.0803,311.3225,311.3225,15899.0
2020-06-22 15:50:00,324.5,326.45,324.1,326.34,116748.0,311.265,313.1354,310.8813,313.0299,116748.0
2020-06-23 09:30:00,329.55,329.55,327.01,328.26,32864.0,316.109,316.109,313.6726,314.8716,32864.0
2020-06-23 09:40:00,328.49,328.73,327.3,327.48,12158.0,315.0922,315.3224,313.9508,314.1234,12158.0
2020-06-23 09:50:00,327.54,328.08,327.31,327.62,11364.0,314.181,314.6989,313.9603,314.2577,11364.0
2020-06-23 10:00:00,327.61,328.55,327.29,328.42,12117.0,314.2481,315.1498,313.9412,315.0251,12117.0
2020-06-23 10:10:00,328.43,329.72,328.42,329.58,16760.0,315.0347,316.272,315.0251,316.1378,16760.0
2020-06-23 10:20:00,329.52,330.03,329.45,329.85,10134.0,316.0802,316.5694,316.0131,316.3967,10134.0
2020-06-23 10:30:00,329.86,329.91,329.11,329.32,13195.0,316.4063,316.4543,315.6869,315.8884,13195.0
2020-06-23 10:40:00,329.48,330.09,328.65,328.74,11381.0,316.0418,316.627,315.2457,315.332,11381.0
2020-06-23 10:50:00,328.79,329.2,328.75,329.04,7947.0,315.38,315.7733,315.3416,315.6198,7947.0
2020-06-23 11:00:00,328.86,329.7,328.79,329.57,6572.0,315.4471,316.2529,315.38,316.1282,6572.0
2020-06-23 11:10:00,329.69,330.47,329.58,330.19,12743.0,316.2433,316.9915,316.1378,316.7229,12743.0
2020-06-23 11:20:00,330.27,331.59,330.18,331.44,7656.0,316.7996,318.0658,316.7133,317.9219,7656.0
2020-06-23 11:30:00,331.36,331.36,330.64,331.21,24421.0,317.8452,317.8452,317.1545,317.7013,24421.0
2020-06-23 11:40:00,331.13,331.36,330.68,330.99,11681.0,317.6245,317.8452,317.1929,317.4903,11681.0
2020-06-23 11:50:00,330.98,331.15,330.59,331.15,9380.0,317.4807,317.6437,317.1066,317.6437,9380.0
2020-06-23 12:00:00,331.18,331.37,330.57,330.57,10567.0,317.6725,317.8548,317.0874,317.0874,10567.0
2020-06-23 12:10:00,330.61,330.85,330.32,330.67,6049.0,317.1257,317.356,316.8476,317.1833,6049.0
2020-06-23 12:20:00,330.59,330.98,330.33,330.59,10386.0,317.1066,317.4807,316.8572,317.1066,10386.0
2020-06-23 12:30:00,330.87,331.06,330.33,330.74,8394.0,317.3751,317.5574,316.8572,317.2504,8394.0
2020-06-23 12:40:00,330.74,330.92,330.32,330.74,8073.0,317.2504,317.4231,316.8476,317.2504,8073.0
2020-06-23 12:50:00,330.78,331.23,330.62,331.15,10006.0,317.2888,317.7205,317.1353,317.6437,10006.0
2020-06-23 13:00:00,331.2,332.09,331.2,331.95,16280.0,317.6917,318.5454,317.6917,318.4111,16280.0
2020-06-23 13:10:00,331.95,332.09,331.54,331.56,28319.0,318.4111,318.5454,318.0178,318.037,28319.0
2020-06-23 13:20:00,331.62,332.03,331.61,331.78,4721.0,318.0946,318.4878,318.085,318.248,4721.0
2020-06-23 13:30:00,331.87,332.24,331.81,332.24,6640.0,318.3344,318.6893,318.2768,318.6893,6640.0
2020-06-23 13:40:00,332.31,332.44,332.04,332.36,6035.0,318.7564,318.8811,318.4974,318.8044,6035.0
2020-06-23 13:50:00,332.41,332.54,331.92,332.02,6683.0,318.8523,318.977,318.3823,318.4782,6683.0
2020-06-23 14:00:00,332.03,332.03,331.3,331.44,7998.0,318.4878,318.4878,317.7876,317.9219,7998.0
2020-06-23 14:10:00,331.52,331.86,331.35,331.45,7931.0,317.9986,318.3248,317.8356,317.9315,7931.0
2020-06-23 14:20:00,331.61,332.18,331.57,331.57,12732.0,318.085,318.6317,318.0466,318.0466,12732.0
2020-06-23 14:30:00,331.69,331.94,331.58,331.81,8692.0,318.1617,318.4015,318.0562,318.2768,8692.0
2020-06-23 14:40:00,331.74,331.74,330.07,330.15,8041.0,318.2097,318.2097,316.6078,316.6845,8041.0
2020-06-23 14:50:00,330.14,330.61,329.95,330.49,11978.0,316.6749,317.1257,316.4927,317.0106,11978.0
2020-06-23 15:00:00,330.48,330.55,329.81,329.84,19503.0,317.0011,317.0682,316.3584,316.3872,19503.0
2020-06-23 15:10:00,330.0,330.22,329.68,329.74,12857.0,316.5406,316.7517,316.2337,316.2912,12857.0
2020-06-23 15:20:00,329.74,329.76,328.73,328.81,11759.0,316.2912,316.3104,315.3224,315.3992,11759.0
2020-06-23 15:30:00,328.87,328.92,328.37,328.79,14880.0,315.4567,315.5047,314.9771,315.38,14880.0
2020-06-23 15:40:00,328.74,328.97,328.31,328.34,22865.0,315.332,315.5526,314.9196,314.9483,22865.0
2020-06-23 15:50:00,328.39,328.71,327.52,328.7,56444.0,314.9963,315.3032,314.1618,315.2937,56444.0
2020-06-24 09:30:00,324.55,325.64,323.04,324.62,38474.0,311.3129,312.3585,309.8645,311.3801,38474.0
2020-06-24 09:40:00,324.42,326.44,324.42,325.42,10607.0,311.1882,313.1258,311.1882,312.1474,10607.0
2020-06-24 09:50:00,325.42,325.8,323.26,323.91,16107.0,312.1474,312.5119,310.0755,310.699,16107.0
2020-06-24 10:00:00,323.76,324.25,322.92,323.94,13455.0,310.5551,311.0251,309.7494,310.7278,13455.0
2020-06-24 10:10:00,323.92,324.65,322.89,323.63,18965.0,310.7086,311.4088,309.7206,310.4304,18965.0
2020-06-24 10:20:00,323.48,323.79,323.31,323.34,5172.0,310.2866,310.5839,310.1235,310.1523,5172.0
2020-06-24 10:30:00,323.35,323.4,321.89,322.27,14327.0,310.1619,310.2098,308.7614,309.1259,14327.0
2020-06-24 10:40:00,322.42,323.62,322.24,323.62,14072.0,309.2698,310.4208,309.0971,310.4208,14072.0
2020-06-24 10:50:00,323.72,324.17,323.04,323.37,11700.0,310.5168,310.9484,309.8645,310.181,11700.0
2020-06-24 11:00:00,323.36,323.57,321.79,321.8,14543.0,310.1714,310.3729,308.6655,308.6751,14543.0
2020-06-24 11:10:00,321.79,322.02,319.42,320.07,21525.0,308.6655,308.8861,306.3921,307.0156,21525.0
2020-06-24 11:20:00,319.76,320.31,319.5,320.09,26678.0,306.7183,307.2458,306.4689,307.0348,26678.0
2020-06-24 11:30:00,319.98,320.6,319.32,319.32,11351.0,306.9293,307.524,306.2962,306.2962,11351.0
2020-06-24 11:40:00,319.42,319.42,317.79,318.11,12896.0,306.3921,306.3921,304.8286,305.1356,12896.0
2020-06-24 11:50:00,318.28,318.73,317.9,318.53,5255.0,305.2986,305.7303,304.9341,305.5384,5255.0
2020-06-24 12:00:00,318.49,319.6,318.4,318.76,9812.0,305.5001,306.5648,305.4137,305.7591,9812.0
2020-06-24 12:10:00,318.71,319.64,318.53,319.64,6310.0,305.7111,306.6032,305.5384,306.6032,6310.0
2020-06-24 12:20:00,319.61,320.06,319.08,319.4,6133.0,306.5744,307.006,306.066,306.373,6133.0
2020-06-24 12:30:00,319.35,319.65,318.74,318.9,3707.0,306.325,306.6128,305.7399,305.8934,3707.0
2020-06-24 12:40:00,318.9,319.69,318.83,319.68,9575.0,305.8934,306.6511,305.8262,306.6415,9575.0
2020-06-24 12:50:00,319.12,319.93,318.96,319.76,6829.0,306.1044,306.8813,305.9509,306.7183,6829.0
2020-06-24 13:00:00,319.66,320.09,319.57,319.76,5581.0,306.6224,307.0348,306.536,306.7183,5581.0
2020-06-24 13:10:00,319.8,320.23,319.27,320.07,5878.0,306.7566,307.1691,306.2483,307.0156,5878.0
2020-06-24 13:20:00,319.95,319.95,318.72,318.72,6028.0,306.9005,306.9005,305.7207,305.7207,6028.0
2020-06-24 13:30:00,318.59,318.75,318.21,318.58,10083.0,305.596,305.7495,305.2315,305.5864,10083.0
2020-06-24 13:40:00,318.57,318.63,317.9,318.42,7214.0,305.5768,305.6344,304.9341,305.4329,7214.0
2020-06-24 13:50:00,318.45,318.45,317.56,317.74,8404.0,305.4617,305.4617,304.608,304.7807,8404.0
2020-06-24 14:00:00,317.73,318.19,316.4,318.15,13185.0,304.7711,305.2123,303.4953,305.1739,13185.0
2020-06-24 14:10:00,318.34,318.42,317.8,318.12,4866.0,305.3562,305.4329,304.8382,305.1452,4866.0
2020-06-24 14:20:00,318.11,318.18,317.48,318.07,8044.0,305.1356,305.2027,304.5313,305.0972,8044.0
2020-06-24 14:30:00,317.95,318.27,317.41,317.69,6769.0,304.9821,305.289,304.4641,304.7327,6769.0
2020-06-24 14:40:00,317.58,317.95,316.92,317.61,4967.0,304.6272,304.9821,303.9941,304.656,4967.0
2020-06-24 14:50:00,317.63,318.14,317.23,317.77,6918.0,304.6752,305.1644,304.2915,304.8094,6918.0
2020-06-24 15:00:00,317.81,318.42,317.41,317.41,8740.0,304.8478,305.4329,304.4641,304.4641,8740.0
2020-06-24 15:10:00,317.6,319.1,317.35,318.98,8142.0,304.6464,306.0852,304.4066,305.9701,8142.0
2020-06-24 15:20:00,318.94,319.13,317.89,318.01,77181.0,305.9317,306.114,304.9245,305.0397,77181.0
2020-06-24 15:30:00,318.0,318.47,317.96,318.08,70824.0,305.0301,305.4809,304.9917,305.1068,70824.0
2020-06-24 15:40:00,318.22,319.3,318.07,318.07,106304.0,305.2411,306.277,305.0972,305.0972,106304.0
2020-06-24 15:50:00,318.01,318.13,317.2,318.1,61001.0,305.0397,305.1548,304.2627,305.126,61001.0
2020-06-25 09:30:00,318.38,322.35,316.79,318.56,42038.0,305.3946,309.2026,303.8694,305.5672,42038.0
2020-06-25 09:40:00,317.92,318.04,316.0,316.0,12329.0,304.9533,305.0684,303.1116,303.1116,12329.0
2020-06-25 09:50:00,316.11,319.22,316.11,319.04,19437.0,303.2171,306.2003,303.2171,306.0276,19437.0
2020-06-25 10:00:00,319.29,320.26,318.73,318.95,28478.0,306.2674,307.1979,305.7303,305.9413,28478.0
2020-06-25 10:10:00,319.02,321.18,318.94,321.12,11901.0,306.0085,308.0804,305.9317,308.0228,11901.0
2020-06-25 10:20:00,321.12,322.0,321.12,321.77,7672.0,308.0228,308.8669,308.0228,308.6463,7672.0
2020-06-25 10:30:00,321.7,322.09,321.4,321.78,5417.0,308.5792,308.9532,308.2914,308.6559,5417.0
2020-06-25 10:40:00,321.74,322.68,321.45,322.05,8664.0,308.6175,309.5192,308.3393,308.9149,8664.0
2020-06-25 10:50:00,322.05,322.19,321.37,321.9,5388.0,308.9149,309.0492,308.2626,308.771,5388.0
2020-06-25 11:00:00,321.55,321.55,320.65,320.86,5068.0,308.4353,308.4353,307.572,307.7734,5068.0
2020-06-25 11:10:00,320.96,323.07,320.61,323.03,11119.0,307.8693,309.8933,307.5336,309.8549,11119.0
2020-06-25 11:20:00,323.0,323.19,322.58,322.77,11144.0,309.8261,310.0084,309.4233,309.6055,11144.0
2020-06-25 11:30:00,322.8,323.29,321.95,322.45,17057.0,309.6343,310.1043,308.819,309.2986,17057.0
2020-06-25 11:40:00,322.3,323.49,321.97,323.46,10994.0,309.1547,310.2961,308.8381,310.2674,10994.0
2020-06-25 11:50:00,323.54,324.5,323.36,324.5,10571.0,310.3441,311.265,310.1714,311.265,10571.0
2020-06-25 12:00:00,324.62,325.19,324.17,325.01,19543.0,311.3801,311.9268,310.9484,311.7542,19543.0
2020-06-25 12:10:00,325.03,326.25,324.98,325.99,10971.0,311.7733,312.9436,311.7254,312.6942,10971.0
2020-06-25 12:20:00,326.2,326.55,325.55,325.7,17456.0,312.8956,313.2313,312.2721,312.416,17456.0
2020-06-25 12:30:00,325.71,325.93,324.73,324.93,15709.0,312.4256,312.6366,311.4856,311.6774,15709.0
2020-06-25 12:40:00,324.82,325.78,324.82,324.87,18466.0,311.5719,312.4927,311.5719,311.6199,18466.0
2020-06-25 12:50:00,324.84,325.24,324.66,325.2,10775.0,311.5911,311.9748,311.4184,311.9364,10775.0
2020-06-25 13:00:00,325.16,325.16,324.56,324.75,16038.0,311.898,311.898,311.3225,311.5048,16038.0
2020-06-25 13:10:00,324.74,325.07,324.44,324.49,8791.0,311.4952,311.8117,311.2074,311.2554,8791.0
2020-06-25 13:20:00,324.57,324.96,324.28,324.62,6240.0,311.3321,311.7062,311.0539,311.3801,6240.0
2020-06-25 13:30:00,324.54,325.06,324.01,325.06,8263.0,311.3033,311.8021,310.7949,311.8021,8263.0
2020-06-25 13:40:00,325.12,325.41,324.89,325.4,11983.0,311.8597,312.1378,311.639,312.1282,11983.0
2020-06-25 13:50:00,325.47,325.51,325.12,325.15,4608.0,312.1954,312.2338,311.8597,311.8884,4608.0
2020-06-25 14:00:00,325.15,325.18,324.5,325.01,8644.0,311.8884,311.9172,311.265,311.7542,8644.0
2020-06-25 14:10:00,325.05,325.62,325.02,325.31,8419.0,311.7925,312.3393,311.7637,312.0419,8419.0
2020-06-25 14:20:00,325.24,325.28,324.21,324.49,17164.0,311.9748,312.0131,310.9868,311.2554,17164.0
2020-06-25 14:30:00,324.48,324.48,323.79,323.88,8112.0,311.2458,311.2458,310.5839,310.6702,8112.0
2020-06-25 14:40:00,323.98,324.34,323.85,324.29,9164.0,310.7662,311.1115,310.6415,311.0635,9164.0
2020-06-25 14:50:00,324.27,324.6,324.09,324.49,13420.0,311.0443,311.3609,310.8717,311.2554,13420.0
2020-06-25 15:00:00,324.47,325.82,324.18,325.31,16483.0,311.2362,312.5311,310.958,312.0419,16483.0
2020-06-25 15:10:00,325.39,325.82,325.16,325.61,10500.0,312.1187,312.5311,311.898,312.3297,10500.0
2020-06-25 15:20:00,325.6,327.02,325.6,326.7,12647.0,312.3201,313.6822,312.3201,313.3752,12647.0
2020-06-25 15:30:00,326.69,327.22,326.14,326.31,18140.0,313.3656,313.874,312.8381,313.0011,18140.0
2020-06-25 15:40:00,326.4,327.14,326.29,326.92,23289.0,313.0875,313.7973,312.9819,313.5862,23289.0
2020-06-25 15:50:00,327.0,328.25,326.83,327.59,71046.0,313.663,314.862,313.4999,314.2289,71046.0
2020-06-26 09:30:00,324.9,326.15,324.19,325.3,31426.0,311.6486,312.8477,310.9676,312.0323,31426.0
2020-06-26 09:40:00,325.03,326.11,324.54,326.11,9829.0,311.7733,312.8093,311.3033,312.8093,9829.0
2020-06-26 09:50:00,325.96,327.28,325.37,327.28,10925.0,312.6654,313.9316,312.0995,313.9316,10925.0
2020-06-26 10:00:00,326.81,327.93,326.46,327.82,10953.0,313.4807,314.5551,313.145,314.4495,10953.0
2020-06-26 10:10:00,327.6,327.65,324.87,325.06,13470.0,314.2385,314.2865,311.6199,311.8021,13470.0
2020-06-26 10:20:00,324.85,325.17,323.8,325.17,11296.0,311.6007,311.9076,310.5935,311.9076,11296.0
2020-06-26 10:30:00,325.05,325.71,323.46,323.8,9988.0,311.7925,312.4256,310.2674,310.5935,9988.0
2020-06-26 10:40:00,323.56,325.17,323.56,324.76,14615.0,310.3633,311.9076,310.3633,311.5143,14615.0
2020-06-26 10:50:00,324.67,325.31,324.19,324.67,8307.0,311.428,312.0419,310.9676,311.428,8307.0
2020-06-26 11:00:00,324.97,326.23,324.84,325.95,6649.0,311.7158,312.9244,311.5911,312.6558,6649.0
2020-06-26 11:10:00,325.44,325.62,324.53,324.88,12853.0,312.1666,312.3393,311.2937,311.6295,12853.0
2020-06-26 11:20:00,324.9,325.19,324.53,325.19,12696.0,311.6486,311.9268,311.2937,311.9268,12696.0
2020-06-26 11:30:00,325.18,325.54,324.53,325.4,7623.0,311.9172,312.2625,311.2937,312.1282,7623.0
2020-06-26 11:40:00,325.3,325.33,324.67,325.27,6489.0,312.0323,312.0611,311.428,312.0035,6489.0
2020-06-26 11:50:00,325.25,326.14,325.18,325.8,20269.0,311.9844,312.8381,311.9172,312.5119,20269.0
2020-06-26 12:00:00,325.67,325.67,325.05,325.55,12093.0,312.3872,312.3872,311.7925,312.2721,12093.0
2020-06-26 12:10:00,325.46,325.61,324.2,324.25,8084.0,312.1858,312.3297,310.9772,311.0251,8084.0
2020-06-26 12:20:00,324.22,325.11,323.45,324.92,7922.0,310.9964,311.8501,310.2578,311.6678,7922.0
2020-06-26 12:30:00,324.87,325.16,324.26,325.16,7624.0,311.6199,311.898,311.0347,311.898,7624.0
2020-06-26 12:40:00,325.07,325.07,323.47,324.11,8736.0,311.8117,311.8117,310.277,310.8909,8736.0
2020-06-26 12:50:00,324.05,324.88,323.74,324.87,4407.0,310.8333,311.6295,310.5359,311.6199,4407.0
2020-06-26 13:00:00,324.78,325.68,324.6,325.25,10795.0,311.5335,312.3968,311.3609,311.9844,10795.0
2020-06-26 13:10:00,325.16,325.42,325.1,325.3,11647.0,311.898,312.1474,311.8405,312.0323,11647.0
2020-06-26 13:20:00,325.17,325.59,324.91,325.31,7265.0,311.9076,312.3105,311.6582,312.0419,7265.0
2020-06-26 13:30:00,325.23,325.66,324.9,325.47,5705.0,311.9652,312.3776,311.6486,312.1954,5705.0
2020-06-26 13:40:00,325.49,326.27,325.17,326.2,16621.0,312.2146,312.9628,311.9076,312.8956,16621.0
2020-06-26 13:50:00,326.35,326.35,325.52,325.74,8218.0,313.0395,313.0395,312.2433,312.4544,8218.0
2020-06-26 14:00:00,325.71,325.83,324.46,324.46,16568.0,312.4256,312.5407,311.2266,311.2266,16568.0
2020-06-26 14:10:00,324.63,325.05,324.3,324.48,10670.0,311.3896,311.7925,311.0731,311.2458,10670.0
2020-06-26 14:20:00,324.31,324.94,324.14,324.56,15435.0,311.0827,311.687,310.9196,311.3225,15435.0
2020-06-26 14:30:00,324.57,324.58,323.78,323.78,18513.0,311.3321,311.3417,310.5743,310.5743,18513.0
2020-06-26 14:40:00,323.86,324.18,323.2,323.38,11960.0,310.6511,310.958,310.018,310.1906,11960.0
2020-06-26 14:50:00,323.54,324.03,323.29,323.47,7473.0,310.3441,310.8141,310.1043,310.277,7473.0
2020-06-26 15:00:00,323.59,324.15,323.24,323.5,14225.0,310.3921,310.9292,310.0563,310.3057,14225.0
2020-06-26 15:10:00,323.62,323.83,322.89,322.89,12590.0,310.4208,310.6223,309.7206,309.7206,12590.0
2020-06-26 15:20:00,322.88,323.29,322.25,323.13,20571.0,309.711,310.1043,309.1067,309.9508,20571.0
2020-06-26 15:30:00,323.12,323.18,322.05,322.1,30105.0,309.9412,309.9988,308.9149,308.9628,30105.0
2020-06-26 15:40:00,322.01,324.9,321.81,323.31,33439.0,308.8765,311.6486,308.6847,310.1235,33439.0
2020-06-26 15:50:00,322.72,323.41,321.14,321.6,140199.0,309.5576,310.2194,308.042,308.4832,140199.0
2020-06-29 09:30:00,325.15,325.15,320.58,320.94,27773.0,311.8884,311.8884,307.5048,307.8501,27773.0
2020-06-29 09:40:00,320.85,320.88,318.5,319.92,23344.0,307.7638,307.7926,305.5097,306.8718,23344.0
2020-06-29 09:50:00,319.21,320.48,318.24,320.23,20250.0,306.1907,307.4089,305.2603,307.1691,20250.0
2020-06-29 10:00:00,320.5,320.8,319.91,320.18,21483.0,307.4281,307.7159,306.8622,307.1211,21483.0
2020-06-29 10:10:00,320.18,321.09,319.93,320.78,10329.0,307.1211,307.994,306.8813,307.6967,10329.0
2020-06-29 10:20:00,321.07,321.32,320.5,320.51,15755.0,307.9748,308.2147,307.4281,307.4377,15755.0
2020-06-29 10:30:00,320.68,322.11,320.68,321.65,16796.0,307.6008,308.9724,307.6008,308.5312,16796.0
2020-06-29 10:40:00,321.66,322.67,321.66,322.05,12143.0,308.5408,309.5096,308.5408,308.9149,12143.0
2020-06-29 10:50:00,322.09,322.84,322.06,322.22,12145.0,308.9532,309.6727,308.9245,309.0779,12145.0
2020-06-29 11:00:00,322.21,322.57,321.16,321.43,14410.0,309.0684,309.4137,308.0612,308.3202,14410.0
2020-06-29 11:10:00,321.57,322.11,320.84,322.11,27571.0,308.4545,308.9724,307.7542,308.9724,27571.0
2020-06-29 11:20:00,322.41,322.85,321.92,322.5,23044.0,309.2602,309.6822,308.7902,309.3465,23044.0
2020-06-29 11:30:00,322.49,322.53,321.66,321.87,31958.0,309.3369,309.3753,308.5408,308.7422,31958.0
2020-06-29 11:40:00,321.92,322.47,321.85,322.29,17717.0,308.7902,309.3177,308.723,309.1451,17717.0
2020-06-29 11:50:00,322.27,322.68,322.08,322.4,30191.0,309.1259,309.5192,308.9437,309.2506,30191.0
2020-06-29 12:00:00,322.49,322.78,322.25,322.57,12361.0,309.3369,309.6151,309.1067,309.4137,12361.0
2020-06-29 12:10:00,322.56,322.98,322.24,322.87,12236.0,309.4041,309.8069,309.0971,309.7014,12236.0
2020-06-29 12:20:00,322.81,323.07,322.69,322.88,9439.0,309.6439,309.8933,309.5288,309.711,9439.0
2020-06-29 12:30:00,323.0,323.0,322.69,322.94,10983.0,309.8261,309.8261,309.5288,309.7686,10983.0
2020-06-29 12:40:00,322.91,322.91,321.96,321.96,8005.0,309.7398,309.7398,308.8285,308.8285,8005.0
2020-06-29 12:50:00,321.85,321.86,321.57,321.63,7815.0,308.723,308.7326,308.4545,308.512,7815.0
2020-06-29 13:00:00,321.68,322.2,321.61,322.11,11945.0,308.56,309.0588,308.4928,308.9724,11945.0
2020-06-29 13:10:00,322.12,322.28,321.76,321.98,8760.0,308.982,309.1355,308.6367,308.8477,8760.0
2020-06-29 13:20:00,321.98,322.13,321.69,321.69,6414.0,308.8477,308.9916,308.5696,308.5696,6414.0
2020-06-29 13:30:00,321.78,322.15,321.4,322.08,10203.0,308.6559,309.0108,308.2914,308.9437,10203.0
2020-06-29 13:40:00,322.27,322.41,321.9,322.13,10166.0,309.1259,309.2602,308.771,308.9916,10166.0
2020-06-29 13:50:00,322.08,322.18,321.68,321.79,6819.0,308.9437,309.0396,308.56,308.6655,6819.0
2020-06-29 14:00:00,321.86,321.92,321.2,321.4,6576.0,308.7326,308.7902,308.0995,308.2914,6576.0
2020-06-29 14:10:00,321.48,321.73,321.28,321.53,5261.0,308.3681,308.6079,308.1763,308.4161,5261.0
2020-06-29 14:20:00,321.33,321.5,321.03,321.1,6848.0,308.2242,308.3873,307.9365,308.0036,6848.0
2020-06-29 14:30:00,321.21,321.38,321.05,321.18,8356.0,308.1091,308.2722,307.9557,308.0804,8356.0
2020-06-29 14:40:00,321.18,321.37,320.49,320.61,10026.0,308.0804,308.2626,307.4185,307.5336,10026.0
2020-06-29 14:50:00,320.69,320.94,320.62,320.82,5015.0,307.6103,307.8501,307.5432,307.735,5015.0
2020-06-29 15:00:00,320.76,320.96,320.16,320.17,9426.0,307.6775,307.8693,307.102,307.1116,9426.0
2020-06-29 15:10:00,320.24,320.43,320.15,320.39,7074.0,307.1787,307.361,307.0924,307.3226,7074.0
2020-06-29 15:20:00,320.31,320.64,320.18,320.18,8829.0,307.2458,307.5624,307.1211,307.1211,8829.0
2020-06-29 15:30:00,320.34,320.93,320.04,320.68,18088.0,307.2746,307.8406,306.9869,307.6008,18088.0
2020-06-29 15:40:00,320.62,320.78,319.0,319.07,32142.0,307.5432,307.6967,305.9893,306.0564,32142.0
2020-06-29 15:50:00,318.94,321.52,318.74,321.5,95160.0,305.9317,308.4065,305.7399,308.3873,95160.0
2020-06-30 09:30:00,321.61,323.09,320.42,323.06,20849.0,308.4928,309.9125,307.3514,309.8837,20849.0
2020-06-30 09:40:00,322.98,323.95,322.04,323.29,9130.0,309.8069,310.7374,308.9053,310.1043,9130.0
2020-06-30 09:50:00,323.35,323.99,322.84,323.06,11756.0,310.1619,310.7758,309.6727,309.8837,11756.0
2020-06-30 10:00:00,323.07,323.29,322.39,322.91,14234.0,309.8933,310.1043,309.241,309.7398,14234.0
2020-06-30 10:10:00,322.75,323.04,322.21,322.74,6115.0,309.5863,309.8645,309.0684,309.5767,6115.0
2020-06-30 10:20:00,322.87,323.1,322.03,322.08,9792.0,309.7014,309.9221,308.8957,308.9437,9792.0
2020-06-30 10:30:00,322.25,323.05,322.25,323.03,10298.0,309.1067,309.8741,309.1067,309.8549,10298.0
2020-06-30 10:40:00,323.18,323.99,323.16,323.77,6048.0,309.9988,310.7758,309.9796,310.5647,6048.0
2020-06-30 10:50:00,323.81,324.84,323.74,324.55,7761.0,310.6031,311.5911,310.5359,311.3129,7761.0
2020-06-30 11:00:00,324.78,324.8,323.46,323.68,13509.0,311.5335,311.5527,310.2674,310.4784,13509.0
2020-06-30 11:10:00,323.79,324.63,323.57,324.29,7967.0,310.5839,311.3896,310.3729,311.0635,7967.0
2020-06-30 11:20:00,324.28,325.0,324.23,324.77,9443.0,311.0539,311.7446,311.006,311.5239,9443.0
2020-06-30 11:30:00,324.78,325.35,324.7,325.21,7219.0,311.5335,312.0803,311.4568,311.946,7219.0
2020-06-30 11:40:00,325.09,325.79,324.73,325.6,9060.0,311.8309,312.5023,311.4856,312.3201,9060.0
2020-06-30 11:50:00,325.66,325.83,325.28,325.43,15465.0,312.3776,312.5407,312.0131,312.157,15465.0
2020-06-30 12:00:00,325.47,325.6,325.2,325.28,20307.0,312.1954,312.3201,311.9364,312.0131,20307.0
2020-06-30 12:10:00,325.39,325.77,325.23,325.75,28650.0,312.1187,312.4832,311.9652,312.464,28650.0
2020-06-30 12:20:00,325.87,326.2,325.82,326.15,8267.0,312.5791,312.8956,312.5311,312.8477,8267.0
2020-06-30 12:30:00,326.05,326.43,324.37,324.83,25565.0,312.7517,313.1162,311.1403,311.5815,25565.0
2020-06-30 12:40:00,324.77,324.89,324.27,324.67,5203.0,311.5239,311.639,311.0443,311.428,5203.0
2020-06-30 12:50:00,324.82,325.44,324.82,325.32,4312.0,311.5719,312.1666,311.5719,312.0515,4312.0
2020-06-30 13:00:00,325.4,325.76,325.14,325.19,7184.0,312.1282,312.4736,311.8788,311.9268,7184.0
2020-06-30 13:10:00,325.1,325.27,324.77,324.98,5999.0,311.8405,312.0035,311.5239,311.7254,5999.0
2020-06-30 13:20:00,324.8,325.53,324.8,325.53,5390.0,311.5527,312.2529,311.5527,312.2529,5390.0
2020-06-30 13:30:00,325.46,325.8,325.23,325.47,7373.0,312.1858,312.5119,311.9652,312.1954,7373.0
2020-06-30 13:40:00,325.42,325.83,325.18,325.69,5646.0,312.1474,312.5407,311.9172,312.4064,5646.0
2020-06-30 13:50:00,325.73,326.46,325.62,326.25,7863.0,312.4448,313.145,312.3393,312.9436,7863.0
2020-06-30 14:00:00,326.29,326.44,325.72,326.32,10329.0,312.9819,313.1258,312.4352,313.0107,10329.0
2020-06-30 14:10:00,326.34,326.63,326.14,326.56,6954.0,313.0299,313.3081,312.8381,313.2409,6954.0
2020-06-30 14:20:00,326.57,327.25,326.46,327.12,10311.0,313.2505,313.9028,313.145,313.7781,10311.0
2020-06-30 14:30:00,327.15,327.16,326.8,327.06,9442.0,313.8069,313.8165,313.4711,313.7205,9442.0
2020-06-30 14:40:00,327.18,327.41,326.66,326.77,12908.0,313.8356,314.0563,313.3369,313.4424,12908.0
2020-06-30 14:50:00,326.83,327.06,326.31,326.73,13326.0,313.4999,313.7205,313.0011,313.404,13326.0
2020-06-30 15:00:00,326.81,326.9,325.61,325.78,18690.0,313.4807,313.5671,312.3297,312.4927,18690.0
2020-06-30 15:10:00,325.76,326.14,325.62,325.86,14865.0,312.4736,312.8381,312.3393,312.5695,14865.0
2020-06-30 15:20:00,325.97,327.11,325.94,327.09,18388.0,312.675,313.7685,312.6462,313.7493,18388.0
2020-06-30 15:30:00,327.03,328.07,326.9,327.79,24757.0,313.6918,314.6893,313.5671,314.4208,24757.0
2020-06-30 15:40:00,327.9,328.55,327.81,328.04,77734.0,314.5263,315.1498,314.4399,314.6606,77734.0
2020-06-30 15:50:00,328.06,330.58,328.0,329.26,210690.0,314.6798,317.097,314.6222,315.8308,210690.0
2020-07-01 09:30:00,330.42,332.98,330.21,330.21,33066.0,316.9435,319.3991,316.7421,316.7421,33066.0
2020-07-01 09:40:00,330.67,331.23,329.78,329.78,17327.0,317.1833,317.7205,316.3296,316.3296,17327.0
2020-07-01 09:50:00,329.78,330.72,328.69,329.9,20985.0,316.3296,317.2313,315.2841,316.4447,20985.0
2020-07-01 10:00:00,330.75,331.25,329.53,330.22,11369.0,317.26,317.7396,316.0898,316.7517,11369.0
2020-07-01 10:10:00,330.38,331.22,330.38,330.48,10809.0,316.9051,317.7109,316.9051,317.0011,10809.0
2020-07-01 10:20:00,330.8,331.82,330.18,331.71,8401.0,317.308,318.2864,316.7133,318.1809,8401.0
2020-07-01 10:30:00,331.63,334.47,331.54,333.7,17489.0,318.1041,320.8283,318.0178,320.0897,17489.0
2020-07-01 10:40:00,333.75,334.09,332.49,332.49,12169.0,320.1377,320.4638,318.9291,318.9291,12169.0
2020-07-01 10:50:00,332.37,332.68,331.92,332.23,7686.0,318.814,319.1113,318.3823,318.6797,7686.0
2020-07-01 11:00:00,332.23,332.41,331.36,331.81,10683.0,318.6797,318.8523,317.8452,318.2768,10683.0
2020-07-01 11:10:00,331.77,331.91,331.33,331.72,58844.0,318.2384,318.3727,317.8164,318.1905,58844.0
2020-07-01 11:20:00,331.75,331.75,329.76,329.78,11446.0,318.2193,318.2193,316.3104,316.3296,11446.0
2020-07-01 11:30:00,329.9,330.39,329.53,330.3,9724.0,316.4447,316.9147,316.0898,316.8284,9724.0
2020-07-01 11:40:00,330.26,331.49,330.26,331.32,4731.0,316.79,317.9699,316.79,317.8068,4731.0
2020-07-01 11:50:00,331.59,331.71,331.26,331.31,5061.0,318.0658,318.1809,317.7492,317.7972,5061.0
2020-07-01 12:00:00,331.33,332.42,331.12,332.42,4887.0,317.8164,318.8619,317.6149,318.8619,4887.0
2020-07-01 12:10:00,332.21,332.51,332.08,332.32,5932.0,318.6605,318.9483,318.5358,318.766,5932.0
2020-07-01 12:20:00,332.37,333.44,332.37,333.44,5881.0,318.814,319.8403,318.814,319.8403,5881.0
2020-07-01 12:30:00,333.5,334.02,333.32,333.98,8387.0,319.8979,320.3967,319.7252,320.3583,8387.0
2020-07-01 12:40:00,333.95,333.95,333.06,333.35,8111.0,320.3295,320.3295,319.4758,319.754,8111.0
2020-07-01 12:50:00,333.3,333.68,332.95,333.63,5719.0,319.706,320.0705,319.3703,320.0226,5719.0
2020-07-01 13:00:00,333.66,333.86,333.4,333.4,5623.0,320.0514,320.2432,319.802,319.802,5623.0
2020-07-01 13:10:00,333.26,333.76,333.19,333.45,5035.0,319.6677,320.1473,319.6005,319.8499,5035.0
2020-07-01 13:20:00,333.36,333.77,333.28,333.52,6967.0,319.7636,320.1569,319.6869,319.9171,6967.0
2020-07-01 13:30:00,333.56,333.69,333.47,333.69,3439.0,319.9554,320.0801,319.8691,320.0801,3439.0
2020-07-01 13:40:00,333.66,333.66,332.98,333.13,4420.0,320.0514,320.0514,319.3991,319.543,4420.0
2020-07-01 13:50:00,333.07,333.88,332.97,333.48,12357.0,319.4854,320.2624,319.3895,319.8787,12357.0
2020-07-01 14:00:00,333.52,333.82,333.36,333.52,6685.0,319.9171,320.2048,319.7636,319.9171,6685.0
2020-07-01 14:10:00,333.5,333.57,332.64,332.74,6948.0,319.8979,319.965,319.073,319.1689,6948.0
2020-07-01 14:20:00,332.78,333.18,332.78,333.01,5814.0,319.2072,319.5909,319.2072,319.4279,5814.0
2020-07-01 14:30:00,333.08,333.16,332.48,332.6,8672.0,319.495,319.5717,318.9195,319.0346,8672.0
2020-07-01 14:40:00,332.61,333.09,332.52,333.02,10122.0,319.0442,319.5046,318.9578,319.4375,10122.0
2020-07-01 14:50:00,333.05,334.1,333.05,334.0,11450.0,319.4662,320.4734,319.4662,320.3775,11450.0
2020-07-01 15:00:00,333.95,335.06,333.75,334.9,26550.0,320.3295,321.3943,320.1377,321.2408,26550.0
2020-07-01 15:10:00,334.87,335.2,334.71,335.06,13816.0,321.212,321.5285,321.0585,321.3943,13816.0
2020-07-01 15:20:00,335.22,336.14,335.22,335.65,13241.0,321.5477,322.4302,321.5477,321.9602,13241.0
2020-07-01 15:30:00,335.64,336.02,335.23,335.49,18663.0,321.9506,322.3151,321.5573,321.8067,18663.0
2020-07-01 15:40:00,335.34,335.89,335.14,335.72,30348.0,321.6628,322.1904,321.471,322.0273,30348.0
2020-07-01 15:50:00,335.65,335.65,334.16,334.61,68010.0,321.9602,321.9602,320.531,320.9626,68010.0
2020-07-02 09:30:00,338.35,339.29,336.5,336.85,29854.0,324.5501,325.4517,322.7755,323.1112,29854.0
2020-07-02 09:40:00,337.15,337.6,335.62,335.62,20018.0,323.399,323.8307,321.9314,321.9314,20018.0
2020-07-02 09:50:00,335.62,336.82,335.47,336.7,9466.0,321.9314,323.0825,321.7875,322.9674,9466.0
2020-07-02 10:00:00,336.83,336.96,336.0,336.27,6308.0,323.0921,323.2168,322.2959,322.5549,6308.0
2020-07-02 10:10:00,336.22,336.22,335.16,335.6,3486.0,322.5069,322.5069,321.4902,321.9122,3486.0
2020-07-02 10:20:00,335.46,335.78,334.8,334.96,8595.0,321.7779,322.0849,321.1449,321.2983,8595.0
2020-07-02 10:30:00,334.97,334.97,333.95,334.49,6322.0,321.3079,321.3079,320.3295,320.8475,6322.0
2020-07-02 10:40:00,334.69,335.04,334.2,334.59,6296.0,321.0393,321.3751,320.5693,320.9434,6296.0
2020-07-02 10:50:00,334.28,335.15,334.28,335.15,11684.0,320.6461,321.4806,320.6461,321.4806,11684.0
2020-07-02 11:00:00,335.14,335.4,334.38,334.83,6814.0,321.471,321.7204,320.742,321.1736,6814.0
2020-07-02 11:10:00,334.81,334.92,334.37,334.92,9359.0,321.1544,321.26,320.7324,321.26,9359.0
2020-07-02 11:20:00,334.9,335.1,334.46,334.71,5918.0,321.2408,321.4326,320.8187,321.0585,5918.0
2020-07-02 11:30:00,335.03,335.43,334.62,335.15,17596.0,321.3655,321.7492,320.9722,321.4806,17596.0
2020-07-02 11:40:00,335.12,335.32,335.06,335.27,3811.0,321.4518,321.6436,321.3943,321.5957,3811.0
2020-07-02 11:50:00,335.33,335.46,334.89,335.21,3050.0,321.6532,321.7779,321.2312,321.5381,3050.0
2020-07-02 12:00:00,335.16,335.24,334.49,334.58,4256.0,321.4902,321.5669,320.8475,320.9338,4256.0
2020-07-02 12:10:00,334.61,334.86,334.47,334.82,4686.0,320.9626,321.2024,320.8283,321.164,4686.0
2020-07-02 12:20:00,334.81,335.06,334.61,334.61,3898.0,321.1544,321.3943,320.9626,320.9626,3898.0
2020-07-02 12:30:00,334.66,334.88,334.47,334.88,3284.0,321.0106,321.2216,320.8283,321.2216,3284.0
2020-07-02 12:40:00,334.84,335.15,334.74,334.95,3454.0,321.1832,321.4806,321.0873,321.2887,3454.0
2020-07-02 12:50:00,334.91,335.0,334.47,334.84,6217.0,321.2504,321.3367,320.8283,321.1832,6217.0
2020-07-02 13:00:00,334.86,334.86,334.71,334.78,1832.0,321.2024,321.2024,321.0585,321.1257,1832.0
2020-07-02 13:10:00,334.76,334.8,334.45,334.5,5152.0,321.1065,321.1449,320.8091,320.8571,5152.0
2020-07-02 13:20:00,334.6,334.88,334.6,334.74,3363.0,320.953,321.2216,320.953,321.0873,3363.0
2020-07-02 13:30:00,334.67,334.86,334.62,334.67,4941.0,321.0202,321.2024,320.9722,321.0202,4941.0
2020-07-02 13:40:00,334.74,335.66,334.65,335.49,5907.0,321.0873,321.9698,321.001,321.8067,5907.0
2020-07-02 13:50:00,335.48,335.58,334.52,334.53,8777.0,321.7971,321.893,320.8763,320.8859,8777.0
2020-07-02 14:00:00,334.58,334.95,334.47,334.64,18124.0,320.9338,321.2887,320.8283,320.9914,18124.0
2020-07-02 14:10:00,334.58,334.92,334.58,334.92,5635.0,320.9338,321.26,320.9338,321.26,5635.0
2020-07-02 14:20:00,334.91,335.26,334.43,335.25,8971.0,321.2504,321.5861,320.7899,321.5765,8971.0
2020-07-02 14:30:00,335.12,335.69,335.12,335.61,4902.0,321.4518,321.9986,321.4518,321.9218,4902.0
2020-07-02 14:40:00,335.67,335.7,335.13,335.4,6015.0,321.9794,322.0081,321.4614,321.7204,6015.0
2020-07-02 14:50:00,335.44,335.44,334.86,334.97,5821.0,321.7588,321.7588,321.2024,321.3079,5821.0
2020-07-02 15:00:00,334.97,335.12,334.27,334.37,10921.0,321.3079,321.4518,320.6365,320.7324,10921.0
2020-07-02 15:10:00,334.3,334.3,333.65,333.9,11474.0,320.6652,320.6652,320.0418,320.2816,11474.0
2020-07-02 15:20:00,333.81,334.3,333.81,334.04,6228.0,320.1952,320.6652,320.1952,320.4159,6228.0
2020-07-02 15:30:00,334.03,334.26,333.6,334.22,11687.0,320.4063,320.6269,319.9938,320.5885,11687.0
2020-07-02 15:40:00,334.13,334.17,333.4,333.44,20662.0,320.5022,320.5406,319.802,319.8403,20662.0
2020-07-02 15:50:00,333.38,333.42,332.6,333.29,51759.0,319.7828,319.8211,319.0346,319.6964,51759.0
2020-07-06 09:30:00,338.6,339.56,337.6,338.55,43611.0,324.7899,325.7107,323.8307,324.7419,43611.0
2020-07-06 09:40:00,338.4,339.16,337.77,338.22,9216.0,324.598,325.327,323.9937,324.4254,9216.0
2020-07-06 09:50:00,338.21,339.24,337.81,338.9,12194.0,324.4158,325.4038,324.0321,325.0776,12194.0
2020-07-06 10:00:00,339.01,339.7,338.89,339.1,18538.0,325.1831,325.845,325.068,325.2695,18538.0
2020-07-06 10:10:00,339.1,340.72,339.1,340.4,22130.0,325.2695,326.8234,325.2695,326.5165,22130.0
2020-07-06 10:20:00,340.77,340.92,339.98,340.8,10562.0,326.8714,327.0152,326.1136,326.9001,10562.0
2020-07-06 10:30:00,340.35,340.77,340.2,340.48,9852.0,326.4685,326.8714,326.3246,326.5932,9852.0
2020-07-06 10:40:00,340.81,341.2,340.67,341.01,6905.0,326.9097,327.2838,326.7754,327.1016,6905.0
2020-07-06 10:50:00,341.1,342.13,341.0,341.99,19024.0,327.1879,328.1759,327.092,328.0416,19024.0
2020-07-06 11:00:00,341.93,342.08,341.65,341.71,7436.0,327.9841,328.1279,327.7155,327.773,7436.0
2020-07-06 11:10:00,341.79,343.04,341.79,343.0,9425.0,327.8498,329.0488,327.8498,329.0104,9425.0
2020-07-06 11:20:00,343.04,344.0,343.0,343.45,18535.0,329.0488,329.9696,329.0104,329.4421,18535.0
2020-07-06 11:30:00,343.45,344.05,343.12,343.57,26941.0,329.4421,330.0176,329.1255,329.5572,26941.0
2020-07-06 11:40:00,343.62,343.8,343.25,343.59,15654.0,329.6051,329.7778,329.2502,329.5763,15654.0
2020-07-06 11:50:00,343.63,343.98,342.9,343.05,12306.0,329.6147,329.9504,328.9145,329.0584,12306.0
2020-07-06 12:00:00,343.08,343.19,341.94,342.08,8862.0,329.0871,329.1927,327.9936,328.1279,8862.0
2020-07-06 12:10:00,342.01,342.07,341.13,341.27,25935.0,328.0608,328.1183,327.2167,327.351,25935.0
2020-07-06 12:20:00,341.22,341.22,340.5,340.76,21203.0,327.303,327.303,326.6124,326.8618,21203.0
2020-07-06 12:30:00,340.78,341.09,340.53,340.73,7333.0,326.881,327.1783,326.6412,326.833,7333.0
2020-07-06 12:40:00,340.87,341.05,340.71,340.85,3050.0,326.9673,327.1399,326.8138,326.9481,3050.0
2020-07-06 12:50:00,340.97,341.35,340.67,341.03,4888.0,327.0632,327.4277,326.7754,327.1208,4888.0
2020-07-06 13:00:00,341.06,341.51,341.04,341.49,8841.0,327.1495,327.5812,327.1304,327.562,8841.0
2020-07-06 13:10:00,341.48,341.53,340.6,340.63,8916.0,327.5524,327.6004,326.7083,326.7371,8916.0
2020-07-06 13:20:00,340.73,341.43,340.61,341.26,5148.0,326.833,327.5044,326.7179,327.3414,5148.0
2020-07-06 13:30:00,341.49,341.84,341.38,341.46,7343.0,327.562,327.8977,327.4565,327.5332,7343.0
2020-07-06 13:40:00,341.31,341.54,340.75,340.88,5033.0,327.3893,327.61,326.8522,326.9769,5033.0
2020-07-06 13:50:00,340.75,340.99,340.45,340.71,13198.0,326.8522,327.0824,326.5644,326.8138,13198.0
2020-07-06 14:00:00,340.7,340.7,339.87,339.87,18211.0,326.8042,326.8042,326.0081,326.0081,18211.0
2020-07-06 14:10:00,339.81,339.81,339.16,339.44,7840.0,325.9505,325.9505,325.327,325.5956,7840.0
2020-07-06 14:20:00,339.29,339.5,339.23,339.34,5336.0,325.4517,325.6532,325.3942,325.4997,5336.0
2020-07-06 14:30:00,339.45,340.21,339.45,339.94,6208.0,325.6052,326.3342,325.6052,326.0752,6208.0
2020-07-06 14:40:00,340.03,340.03,339.54,339.54,5361.0,326.1615,326.1615,325.6915,325.6915,5361.0
2020-07-06 14:50:00,339.47,339.48,338.87,339.14,10228.0,325.6244,325.634,325.0489,325.3078,10228.0
2020-07-06 15:00:00,339.14,339.59,338.75,339.16,9319.0,325.3078,325.7395,324.9338,325.327,9319.0
2020-07-06 15:10:00,339.16,339.84,339.02,339.84,9500.0,325.327,325.9793,325.1927,325.9793,9500.0
2020-07-06 15:20:00,339.84,340.07,339.5,339.58,12946.0,325.9793,326.1999,325.6532,325.7299,12946.0
2020-07-06 15:30:00,339.54,339.9,339.19,339.69,13088.0,325.6915,326.0368,325.3558,325.8354,13088.0
2020-07-06 15:40:00,339.72,340.77,339.5,340.76,27793.0,325.8642,326.8714,325.6532,326.8618,27793.0
2020-07-06 15:50:00,340.77,341.46,340.45,341.02,61524.0,326.8714,327.5332,326.5644,327.1112,61524.0
2020-07-07 09:30:00,339.39,342.48,339.39,339.84,37637.0,325.5476,328.5116,325.5476,325.9793,37637.0
2020-07-07 09:40:00,339.99,341.69,339.84,340.76,14016.0,326.1232,327.7538,325.9793,326.8618,14016.0
2020-07-07 09:50:00,340.71,341.49,340.33,341.24,13650.0,326.8138,327.562,326.4493,327.3222,13650.0
2020-07-07 10:00:00,341.27,342.55,341.27,342.42,8490.0,327.351,328.5788,327.351,328.4541,8490.0
2020-07-07 10:10:00,342.31,343.24,342.29,342.63,8375.0,328.3486,329.2406,328.3294,328.6555,8375.0
2020-07-07 10:20:00,342.54,343.11,342.53,343.11,4832.0,328.5692,329.1159,328.5596,329.1159,4832.0
2020-07-07 10:30:00,343.21,343.73,342.86,342.88,9358.0,329.2118,329.7106,328.8761,328.8953,9358.0
2020-07-07 10:40:00,342.81,343.02,342.32,342.85,7286.0,328.8282,329.0296,328.3581,328.8665,7286.0
2020-07-07 10:50:00,343.03,344.0,342.9,343.38,7425.0,329.0392,329.9696,328.9145,329.3749,7425.0
2020-07-07 11:00:00,343.3,344.06,343.15,344.0,8909.0,329.2982,330.0272,329.1543,329.9696,8909.0
2020-07-07 11:10:00,344.0,344.26,343.94,344.26,6977.0,329.9696,330.219,329.9121,330.219,6977.0
2020-07-07 11:20:00,344.43,344.84,344.43,344.82,12921.0,330.3821,330.7754,330.3821,330.7562,12921.0
2020-07-07 11:30:00,344.76,344.82,343.99,344.15,4275.0,330.6986,330.7562,329.96,330.1135,4275.0
2020-07-07 11:40:00,344.21,344.99,344.2,344.83,8572.0,330.1711,330.9192,330.1615,330.7658,8572.0
2020-07-07 11:50:00,344.9,345.62,344.83,345.09,7050.0,330.8329,331.5236,330.7658,331.0152,7050.0
2020-07-07 12:00:00,345.08,345.46,344.23,344.38,9084.0,331.0056,331.3701,330.1902,330.3341,9084.0
2020-07-07 12:10:00,344.36,344.71,344.2,344.58,7319.0,330.3149,330.6507,330.1615,330.526,7319.0
2020-07-07 12:20:00,344.66,344.69,344.11,344.39,10647.0,330.6027,330.6315,330.0751,330.3437,10647.0
2020-07-07 12:30:00,344.36,344.56,344.1,344.24,3743.0,330.3149,330.5068,330.0655,330.1998,3743.0
2020-07-07 12:40:00,343.98,343.98,343.11,343.48,5724.0,329.9504,329.9504,329.1159,329.4708,5724.0
2020-07-07 12:50:00,343.57,343.58,342.99,343.36,4765.0,329.5572,329.5668,329.0008,329.3557,4765.0
2020-07-07 13:00:00,343.43,343.43,342.17,342.33,5941.0,329.4229,329.4229,328.2143,328.3677,5941.0
2020-07-07 13:10:00,342.32,342.32,341.88,342.19,8448.0,328.3581,328.3581,327.9361,328.2334,8448.0
2020-07-07 13:20:00,342.21,342.56,341.96,342.5,7204.0,328.2526,328.5884,328.0128,328.5308,7204.0
2020-07-07 13:30:00,342.27,342.76,342.27,342.69,4346.0,328.3102,328.7802,328.3102,328.7131,4346.0
2020-07-07 13:40:00,342.57,342.78,341.87,341.97,21944.0,328.5979,328.7994,327.9265,328.0224,21944.0
2020-07-07 13:50:00,341.95,342.0,341.31,341.31,14364.0,328.0032,328.0512,327.3893,327.3893,14364.0
2020-07-07 14:00:00,341.2,341.8,340.81,341.69,10443.0,327.2838,327.8594,326.9097,327.7538,10443.0
2020-07-07 14:10:00,341.71,342.33,341.71,341.71,7116.0,327.773,328.3677,327.773,327.773,7116.0
2020-07-07 14:20:00,341.77,341.9,341.59,341.66,5306.0,327.8306,327.9553,327.6579,327.7251,5306.0
2020-07-07 14:30:00,341.54,341.54,340.82,341.02,8394.0,327.61,327.61,326.9193,327.1112,8394.0
2020-07-07 14:40:00,341.07,341.26,340.97,340.97,6600.0,327.1591,327.3414,327.0632,327.0632,6600.0
2020-07-07 14:50:00,341.03,341.62,340.99,341.6,8066.0,327.1208,327.6867,327.0824,327.6675,8066.0
2020-07-07 15:00:00,341.56,341.57,340.72,340.76,12352.0,327.6291,327.6387,326.8234,326.8618,12352.0
2020-07-07 15:10:00,340.87,341.4,340.84,341.11,12219.0,326.9673,327.4757,326.9385,327.1975,12219.0
2020-07-07 15:20:00,341.29,341.64,341.09,341.2,9742.0,327.3702,327.7059,327.1783,327.2838,9742.0
2020-07-07 15:30:00,341.16,341.63,341.12,341.48,9152.0,327.2455,327.6963,327.2071,327.5524,9152.0
2020-07-07 15:40:00,341.48,341.68,340.84,341.07,23471.0,327.5524,327.7442,326.9385,327.1591,23471.0
2020-07-07 15:50:00,341.23,341.31,340.14,341.24,51392.0,327.3126,327.3893,326.2671,327.3222,51392.0
2020-07-08 09:30:00,345.39,350.91,345.39,349.97,65934.0,331.3029,336.5978,331.3029,335.6961,65934.0
2020-07-08 09:40:00,350.13,351.15,350.07,351.08,27434.0,335.8496,336.828,335.7921,336.7609,27434.0
2020-07-08 09:50:00,351.0,352.27,350.99,351.21,32114.0,336.6841,337.9023,336.6745,336.8856,32114.0
2020-07-08 10:00:00,351.31,351.6,350.37,351.33,16411.0,336.9815,337.2597,336.0798,337.0007,16411.0
2020-07-08 10:10:00,351.37,351.72,350.87,350.94,21308.0,337.039,337.3748,336.5594,336.6266,21308.0
2020-07-08 10:20:00,350.94,352.59,350.61,352.36,14301.0,336.6266,338.2093,336.31,337.9887,14301.0
2020-07-08 10:30:00,352.35,352.99,352.1,352.83,10711.0,337.9791,338.593,337.7393,338.4395,10711.0
2020-07-08 10:40:00,352.78,353.38,351.9,353.38,21195.0,338.3915,338.9671,337.5474,338.9671,21195.0
2020-07-08 10:50:00,353.25,353.95,352.79,353.68,14798.0,338.8424,339.5138,338.4011,339.2548,14798.0
2020-07-08 11:00:00,353.64,353.86,352.1,352.1,14136.0,339.2164,339.4275,337.7393,337.7393,14136.0
2020-07-08 11:10:00,352.25,352.43,351.61,351.83,9087.0,337.8831,338.0558,337.2692,337.4803,9087.0
2020-07-08 11:20:00,351.8,351.83,350.24,351.08,10003.0,337.4515,337.4803,335.9551,336.7609,10003.0
2020-07-08 11:30:00,350.99,351.5,350.81,351.0,19390.0,336.6745,337.1637,336.5019,336.6841,19390.0
2020-07-08 11:40:00,350.9,352.02,350.9,351.47,12751.0,336.5882,337.6625,336.5882,337.135,12751.0
2020-07-08 11:50:00,351.49,353.18,351.48,353.1,10518.0,337.1541,338.7752,337.1445,338.6985,10518.0
2020-07-08 12:00:00,353.19,353.64,353.11,353.26,11657.0,338.7848,339.2164,338.7081,338.8519,11657.0
2020-07-08 12:10:00,353.37,353.86,352.99,353.47,10120.0,338.9575,339.4275,338.593,339.0534,10120.0
2020-07-08 12:20:00,353.69,354.01,352.89,353.1,13555.0,339.2644,339.5714,338.497,338.6985,13555.0
2020-07-08 12:30:00,353.2,353.46,352.72,353.29,6553.0,338.7944,339.0438,338.334,338.8807,6553.0
2020-07-08 12:40:00,353.38,353.43,352.36,352.37,4513.0,338.9671,339.015,337.9887,337.9982,4513.0
2020-07-08 12:50:00,352.34,352.89,352.15,352.73,6362.0,337.9695,338.497,337.7872,338.3436,6362.0
2020-07-08 13:00:00,352.97,353.2,352.91,353.16,6570.0,338.5738,338.7944,338.5162,338.756,6570.0
2020-07-08 13:10:00,353.13,353.13,352.23,352.23,4852.0,338.7272,338.7272,337.864,337.864,4852.0
2020-07-08 13:20:00,352.16,352.16,350.63,351.14,9422.0,337.7968,337.7968,336.3292,336.8184,9422.0
2020-07-08 13:30:00,351.23,351.88,351.23,351.88,7350.0,336.9047,337.5282,336.9047,337.5282,7350.0
2020-07-08 13:40:00,351.89,352.34,351.37,352.15,9823.0,337.5378,337.9695,337.039,337.7872,9823.0
2020-07-08 13:50:00,352.03,352.36,350.91,351.34,8054.0,337.6721,337.9887,336.5978,337.0103,8054.0
2020-07-08 14:00:00,351.52,352.18,351.36,351.62,14773.0,337.1829,337.816,337.0294,337.2788,14773.0
2020-07-08 14:10:00,351.48,351.92,351.42,351.7,10756.0,337.1445,337.5666,337.087,337.3556,10756.0
2020-07-08 14:20:00,351.82,352.3,351.49,351.78,11502.0,337.4707,337.9311,337.1541,337.4323,11502.0
2020-07-08 14:30:00,351.78,351.92,351.34,351.67,18748.0,337.4323,337.5666,337.0103,337.3268,18748.0
2020-07-08 14:40:00,351.53,351.63,351.01,351.13,17025.0,337.1925,337.2884,336.6937,336.8088,17025.0
2020-07-08 14:50:00,351.24,351.79,351.0,351.79,12561.0,336.9143,337.4419,336.6841,337.4419,12561.0
2020-07-08 15:00:00,351.92,352.89,351.53,352.78,14828.0,337.5666,338.497,337.1925,338.3915,14828.0
2020-07-08 15:10:00,352.95,353.25,352.91,353.25,6140.0,338.5546,338.8424,338.5162,338.8424,6140.0
2020-07-08 15:20:00,353.25,353.88,353.19,353.35,22914.0,338.8424,339.4467,338.7848,338.9383,22914.0
2020-07-08 15:30:00,353.35,353.95,353.02,353.12,32205.0,338.9383,339.5138,338.6217,338.7177,32205.0
2020-07-08 15:40:00,353.18,353.48,352.93,353.21,25574.0,338.7752,339.063,338.5354,338.804,25574.0
2020-07-08 15:50:00,353.28,354.75,353.11,354.22,71946.0,338.8711,340.2812,338.7081,339.7728,71946.0
2020-07-09 09:30:00,353.94,355.99,353.21,353.21,36239.0,339.5042,341.4706,338.804,338.804,36239.0
2020-07-09 09:40:00,353.22,354.34,353.02,353.55,16024.0,338.8136,339.8879,338.6217,339.1301,16024.0
2020-07-09 09:50:00,353.58,356.16,353.58,356.16,25910.0,339.1589,341.6337,339.1589,341.6337,25910.0
2020-07-09 10:00:00,356.35,356.79,355.35,355.5,18933.0,341.8159,342.238,340.8567,341.0006,18933.0
2020-07-09 10:10:00,355.63,356.18,354.79,354.8,9940.0,341.1253,341.6529,340.3195,340.3291,9940.0
2020-07-09 10:20:00,354.77,355.28,354.35,354.96,14710.0,340.3004,340.7896,339.8975,340.4826,14710.0
2020-07-09 10:30:00,354.85,355.5,354.68,354.68,18660.0,340.3771,341.0006,340.214,340.214,18660.0
2020-07-09 10:40:00,354.5,354.5,353.35,353.42,34009.0,340.0414,340.0414,338.9383,339.0054,34009.0
2020-07-09 10:50:00,353.44,354.29,352.18,352.19,20583.0,339.0246,339.8399,337.816,337.8256,20583.0
2020-07-09 11:00:00,352.01,353.01,351.19,352.31,8345.0,337.6529,338.6121,336.8664,337.9407,8345.0
2020-07-09 11:10:00,352.32,352.67,349.99,350.38,8830.0,337.9503,338.286,335.7153,336.0894,8830.0
2020-07-09 11:20:00,350.35,350.73,349.44,350.13,7082.0,336.0606,336.4251,335.1877,335.8496,7082.0
2020-07-09 11:30:00,350.57,351.24,349.93,350.72,4028.0,336.2717,336.9143,335.6578,336.4155,4028.0
2020-07-09 11:40:00,350.93,351.11,349.71,350.8,9964.0,336.617,336.7896,335.4467,336.4923,9964.0
2020-07-09 11:50:00,350.81,351.06,350.36,350.9,5375.0,336.5019,336.7417,336.0702,336.5882,5375.0
2020-07-09 12:00:00,351.03,352.35,350.93,351.89,7793.0,336.7129,337.9791,336.617,337.5378,7793.0
2020-07-09 12:10:00,352.15,352.19,351.53,351.91,5585.0,337.7872,337.8256,337.1925,337.557,5585.0
2020-07-09 12:20:00,351.74,352.09,350.78,351.07,5345.0,337.3939,337.7297,336.4731,336.7513,5345.0
2020-07-09 12:30:00,351.03,351.44,350.86,351.29,3302.0,336.7129,337.1062,336.5498,336.9623,3302.0
2020-07-09 12:40:00,351.31,351.93,351.31,351.93,4513.0,336.9815,337.5762,336.9815,337.5762,4513.0
2020-07-09 12:50:00,352.13,352.38,351.67,351.78,4300.0,337.768,338.0078,337.3268,337.4323,4300.0
2020-07-09 13:00:00,351.64,352.1,351.43,351.9,4560.0,337.298,337.7393,337.0966,337.5474,4560.0
2020-07-09 13:10:00,351.98,352.08,351.63,352.05,2510.0,337.6242,337.7201,337.2884,337.6913,2510.0
2020-07-09 13:20:00,351.82,351.98,351.71,351.94,3501.0,337.4707,337.6242,337.3652,337.5858,3501.0
2020-07-09 13:30:00,352.12,352.28,351.96,351.96,5242.0,337.7584,337.9119,337.605,337.605,5242.0
2020-07-09 13:40:00,352.05,352.39,351.57,351.62,5552.0,337.6913,338.0174,337.2309,337.2788,5552.0
2020-07-09 13:50:00,351.64,351.64,351.15,351.22,2914.0,337.298,337.298,336.828,336.8952,2914.0
2020-07-09 14:00:00,351.3,351.87,351.0,351.87,1709.0,336.9719,337.5186,336.6841,337.5186,1709.0
2020-07-09 14:10:00,351.94,352.82,351.8,352.71,4298.0,337.5858,338.4299,337.4515,338.3244,4298.0
2020-07-09 14:20:00,352.63,353.09,352.58,353.09,5048.0,338.2476,338.6889,338.1997,338.6889,5048.0
2020-07-09 14:30:00,352.9,353.06,352.33,352.72,5762.0,338.5066,338.6601,337.9599,338.334,5762.0
2020-07-09 14:40:00,352.5,352.91,352.25,352.65,4687.0,338.1229,338.5162,337.8831,338.2668,4687.0
2020-07-09 14:50:00,352.46,353.09,352.29,352.91,8381.0,338.0846,338.6889,337.9215,338.5162,8381.0
2020-07-09 15:00:00,353.05,353.24,352.55,352.77,4422.0,338.6505,338.8328,338.1709,338.3819,4422.0
2020-07-09 15:10:00,352.58,352.93,352.29,352.43,12090.0,338.1997,338.5354,337.9215,338.0558,12090.0
2020-07-09 15:20:00,352.42,352.42,351.26,351.42,7044.0,338.0462,338.0462,336.9335,337.087,7044.0
2020-07-09 15:30:00,351.22,351.91,350.98,351.74,15808.0,336.8952,337.557,336.6649,337.3939,15808.0
2020-07-09 15:40:00,351.74,353.91,351.38,353.25,17956.0,337.3939,339.4754,337.0486,338.8424,17956.0
2020-07-09 15:50:00,352.59,353.13,352.38,352.93,27997.0,338.2093,338.7272,338.0078,338.5354,27997.0
2020-07-10 09:30:00,353.02,354.34,350.37,351.46,30774.0,338.6217,339.8879,336.0798,337.1254,30774.0
2020-07-10 09:40:00,351.78,354.01,351.05,351.14,15408.0,337.4323,339.5714,336.7321,336.8184,15408.0
2020-07-10 09:50:00,351.64,351.69,349.89,350.01,16058.0,337.298,337.346,335.6194,335.7345,16058.0
2020-07-10 10:00:00,349.57,350.01,348.53,349.64,9992.0,335.3124,335.7345,334.3149,335.3796,9992.0
2020-07-10 10:10:00,349.52,351.0,349.4,350.9,16078.0,335.2645,336.6841,335.1494,336.5882,16078.0
2020-07-10 10:20:00,350.72,352.39,350.61,352.38,10711.0,336.4155,338.0174,336.31,338.0078,10711.0
2020-07-10 10:30:00,352.42,352.78,352.23,352.3,9347.0,338.0462,338.3915,337.864,337.9311,9347.0
2020-07-10 10:40:00,352.38,353.67,352.3,352.57,6621.0,338.0078,339.2452,337.9311,338.1901,6621.0
2020-07-10 10:50:00,352.65,352.79,352.03,352.74,7850.0,338.2668,338.4011,337.6721,338.3532,7850.0
2020-07-10 11:00:00,352.73,352.73,351.3,351.7,8963.0,338.3436,338.3436,336.9719,337.3556,8963.0
2020-07-10 11:10:00,351.82,352.03,351.41,351.62,5937.0,337.4707,337.6721,337.0774,337.2788,5937.0
2020-07-10 11:20:00,351.44,351.63,351.13,351.32,9849.0,337.1062,337.2884,336.8088,336.9911,9849.0
2020-07-10 11:30:00,351.3,351.32,350.64,351.08,8100.0,336.9719,336.9911,336.3388,336.7609,8100.0
2020-07-10 11:40:00,351.04,351.37,350.98,351.28,5458.0,336.7225,337.039,336.6649,336.9527,5458.0
2020-07-10 11:50:00,351.39,351.4,350.91,351.13,11105.0,337.0582,337.0678,336.5978,336.8088,11105.0
2020-07-10 12:00:00,351.04,351.8,350.9,351.65,8616.0,336.7225,337.4515,336.5882,337.3076,8616.0
2020-07-10 12:10:00,351.76,352.09,351.49,351.6,9681.0,337.4131,337.7297,337.1541,337.2597,9681.0
2020-07-10 12:20:00,351.64,351.73,349.9,350.28,11847.0,337.298,337.3843,335.629,335.9935,11847.0
2020-07-10 12:30:00,350.36,351.01,350.0,350.81,8030.0,336.0702,336.6937,335.7249,336.5019,8030.0
2020-07-10 12:40:00,350.76,351.46,350.38,351.37,8042.0,336.4539,337.1254,336.0894,337.039,8042.0
2020-07-10 12:50:00,351.19,351.84,351.0,351.69,8849.0,336.8664,337.4899,336.6841,337.346,8849.0
2020-07-10 13:00:00,351.9,352.5,351.77,352.5,5248.0,337.5474,338.1229,337.4227,338.1229,5248.0
2020-07-10 13:10:00,352.56,352.75,352.34,352.54,5522.0,338.1805,338.3627,337.9695,338.1613,5522.0
2020-07-10 13:20:00,352.49,352.87,352.34,352.79,6372.0,338.1134,338.4779,337.9695,338.4011,6372.0
2020-07-10 13:30:00,352.88,353.07,352.58,352.7,4777.0,338.4874,338.6697,338.1997,338.3148,4777.0
2020-07-10 13:40:00,353.0,353.34,353.0,353.07,7280.0,338.6026,338.9287,338.6026,338.6697,7280.0
2020-07-10 13:50:00,353.36,353.36,352.79,352.86,4677.0,338.9479,338.9479,338.4011,338.4683,4677.0
2020-07-10 14:00:00,352.94,353.09,352.66,353.01,5000.0,338.545,338.6889,338.2764,338.6121,5000.0
2020-07-10 14:10:00,352.84,352.99,351.95,352.16,6713.0,338.4491,338.593,337.5954,337.7968,6713.0
2020-07-10 14:20:00,352.11,352.25,351.86,352.25,6355.0,337.7489,337.8831,337.509,337.8831,6355.0
2020-07-10 14:30:00,352.25,352.56,352.06,352.25,7540.0,337.8831,338.1805,337.7009,337.8831,7540.0
2020-07-10 14:40:00,352.27,352.32,351.69,351.69,13620.0,337.9023,337.9503,337.346,337.346,13620.0
2020-07-10 14:50:00,351.67,352.15,351.62,351.94,9632.0,337.3268,337.7872,337.2788,337.5858,9632.0
2020-07-10 15:00:00,351.96,352.14,351.52,351.76,14131.0,337.605,337.7776,337.1829,337.4131,14131.0
2020-07-10 15:10:00,351.77,352.05,351.61,352.0,7465.0,337.4227,337.6913,337.2692,337.6433,7465.0
2020-07-10 15:20:00,351.91,352.06,351.74,351.92,10002.0,337.557,337.7009,337.3939,337.5666,10002.0
2020-07-10 15:30:00,351.75,352.26,351.61,352.26,19174.0,337.4035,337.8927,337.2692,337.8927,19174.0
2020-07-10 15:40:00,352.3,352.3,351.39,351.76,16996.0,337.9311,337.9311,337.0582,337.4131,16996.0
2020-07-10 15:50:00,351.9,352.75,351.6,351.81,62093.0,337.5474,338.3627,337.2597,337.4611,62093.0
2020-07-13 09:30:00,353.02,356.43,353.02,354.7,30122.0,338.6217,341.8927,338.6217,340.2332,30122.0
2020-07-13 09:40:00,354.57,355.86,354.57,354.65,14321.0,340.1085,341.3459,340.1085,340.1853,14321.0
2020-07-13 09:50:00,354.56,355.74,354.0,355.51,24762.0,340.0989,341.2308,339.5618,341.0102,24762.0
2020-07-13 10:00:00,355.5,355.79,353.54,353.71,11949.0,341.0006,341.2788,339.1205,339.2836,11949.0
2020-07-13 10:10:00,353.7,354.69,353.7,353.92,6102.0,339.274,340.2236,339.274,339.485,6102.0
2020-07-13 10:20:00,353.88,353.88,353.14,353.41,8868.0,339.4467,339.4467,338.7368,338.9958,8868.0
2020-07-13 10:30:00,353.27,353.62,352.7,353.05,11457.0,338.8615,339.1973,338.3148,338.6505,11457.0
2020-07-13 10:40:00,353.06,353.29,352.29,353.23,9974.0,338.6601,338.8807,337.9215,338.8232,9974.0
2020-07-13 10:50:00,353.06,353.93,352.63,353.75,22043.0,338.6601,339.4946,338.2476,339.322,22043.0
2020-07-13 11:00:00,353.68,354.55,353.68,354.5,13269.0,339.2548,340.0893,339.2548,340.0414,13269.0
2020-07-13 11:10:00,354.35,354.55,354.06,354.54,5075.0,339.8975,340.0893,339.6193,340.0797,5075.0
2020-07-13 11:20:00,354.53,355.49,354.42,355.38,6589.0,340.0701,340.991,339.9646,340.8855,6589.0
2020-07-13 11:30:00,355.34,355.89,355.31,355.67,9652.0,340.8471,341.3747,340.8183,341.1637,9652.0
2020-07-13 11:40:00,355.73,355.85,355.3,355.3,6159.0,341.2212,341.3363,340.8087,340.8087,6159.0
2020-07-13 11:50:00,355.3,355.63,354.98,355.36,4965.0,340.8087,341.1253,340.5018,340.8663,4965.0
2020-07-13 12:00:00,355.59,356.28,355.59,356.28,5449.0,341.0869,341.7488,341.0869,341.7488,5449.0
2020-07-13 12:10:00,356.46,356.46,355.45,355.64,5577.0,341.9214,341.9214,340.9526,341.1349,5577.0
2020-07-13 12:20:00,355.58,355.94,355.57,355.6,4170.0,341.0773,341.4226,341.0677,341.0965,4170.0
2020-07-13 12:30:00,355.6,355.6,354.85,354.9,3808.0,341.0965,341.0965,340.3771,340.4251,3808.0
2020-07-13 12:40:00,354.81,355.0,354.28,354.29,5005.0,340.3387,340.521,339.8303,339.8399,5005.0
2020-07-13 12:50:00,354.41,354.45,354.16,354.25,4913.0,339.955,339.9934,339.7152,339.8016,4913.0
2020-07-13 13:00:00,354.23,354.44,354.06,354.32,4961.0,339.7824,339.9838,339.6193,339.8687,4961.0
2020-07-13 13:10:00,354.25,355.37,354.11,355.21,5122.0,339.8016,340.8759,339.6673,340.7224,5122.0
2020-07-13 13:20:00,355.16,355.6,355.16,355.59,2759.0,340.6745,341.0965,340.6745,341.0869,2759.0
2020-07-13 13:30:00,355.69,356.05,355.59,355.66,6736.0,341.1828,341.5282,341.0869,341.1541,6736.0
2020-07-13 13:40:00,355.57,355.57,354.82,354.86,5650.0,341.0677,341.0677,340.3483,340.3867,5650.0
2020-07-13 13:50:00,354.83,354.92,354.38,354.47,4180.0,340.3579,340.4442,339.9263,340.0126,4180.0
2020-07-13 14:00:00,354.37,354.62,352.3,352.34,8309.0,339.9167,340.1565,337.9311,337.9695,8309.0
2020-07-13 14:10:00,352.85,353.08,352.11,352.86,6621.0,338.4587,338.6793,337.7489,338.4683,6621.0
2020-07-13 14:20:00,353.04,353.04,351.07,351.23,9669.0,338.6409,338.6409,336.7513,336.9047,9669.0
2020-07-13 14:30:00,351.06,351.23,350.29,350.69,19303.0,336.7417,336.9047,336.0031,336.3868,19303.0
2020-07-13 14:40:00,350.45,351.54,350.45,351.46,6279.0,336.1566,337.2021,336.1566,337.1254,6279.0
2020-07-13 14:50:00,351.53,351.98,351.34,351.8,8547.0,337.1925,337.6242,337.0103,337.4515,8547.0
2020-07-13 15:00:00,351.77,351.77,348.64,349.05,10065.0,337.4227,337.4227,334.4204,334.8137,10065.0
2020-07-13 15:10:00,349.09,349.33,348.33,348.43,11605.0,334.852,335.0822,334.123,334.2189,11605.0
2020-07-13 15:20:00,348.38,348.84,347.13,347.13,15181.0,334.171,334.6122,332.972,332.972,15181.0
2020-07-13 15:30:00,347.24,347.25,344.25,345.03,26795.0,333.0775,333.0871,330.2094,330.9576,26795.0
2020-07-13 15:40:00,344.97,346.8,344.96,345.68,19404.0,330.9001,332.6554,330.8905,331.5811,19404.0
2020-07-13 15:50:00,345.6,346.42,345.14,346.0,54692.0,331.5044,332.2909,331.0631,331.8881,54692.0
2020-07-14 09:30:00,344.93,347.86,343.99,347.76,20927.0,330.8617,333.6722,329.96,333.5763,20927.0
2020-07-14 09:40:00,348.22,349.75,347.79,347.84,7360.0,334.0175,335.4851,333.605,333.653,7360.0
2020-07-14 09:50:00,347.56,348.66,345.1,347.98,12448.0,333.3844,334.4396,331.0248,333.7873,12448.0
2020-07-14 10:00:00,347.99,347.99,345.18,345.83,12808.0,333.7969,333.7969,331.1015,331.725,12808.0
2020-07-14 10:10:00,345.79,346.36,343.98,344.13,8423.0,331.6866,332.2334,329.9504,330.0943,8423.0
2020-07-14 10:20:00,343.85,345.5,343.85,344.7,9107.0,329.8257,331.4084,329.8257,330.6411,9107.0
2020-07-14 10:30:00,345.18,347.58,345.12,346.12,11656.0,331.1015,333.4036,331.0439,332.0032,11656.0
2020-07-14 10:40:00,346.33,347.2,346.04,346.94,8424.0,332.2046,333.0391,331.9264,332.7897,8424.0
2020-07-14 10:50:00,347.21,348.27,346.65,346.98,7853.0,333.0487,334.0655,332.5115,332.8281,7853.0
2020-07-14 11:00:00,347.0,348.04,346.31,347.46,8775.0,332.8473,333.8448,332.1854,333.2885,8775.0
2020-07-14 11:10:00,347.83,348.32,346.9,347.98,6563.0,333.6434,334.1134,332.7513,333.7873,6563.0
2020-07-14 11:20:00,348.24,349.02,348.01,348.1,7481.0,334.0367,334.7849,333.8161,333.9024,7481.0
2020-07-14 11:30:00,348.06,349.3,347.74,348.65,10201.0,333.864,335.0535,333.5571,334.43,10201.0
2020-07-14 11:40:00,348.84,349.33,348.41,348.46,4310.0,334.6122,335.0822,334.1998,334.2477,4310.0
2020-07-14 11:50:00,348.3,348.91,347.92,348.22,7024.0,334.0942,334.6794,333.7297,334.0175,7024.0
2020-07-14 12:00:00,348.23,348.35,347.32,347.46,7575.0,334.0271,334.1422,333.1542,333.2885,7575.0
2020-07-14 12:10:00,347.27,348.62,347.27,348.53,4846.0,333.1063,334.4012,333.1063,334.3149,4846.0
2020-07-14 12:20:00,348.39,349.53,348.39,348.77,8872.0,334.1806,335.2741,334.1806,334.5451,8872.0
2020-07-14 12:30:00,348.46,348.9,348.06,348.9,5683.0,334.2477,334.6698,333.864,334.6698,5683.0
2020-07-14 12:40:00,348.92,348.95,347.88,348.63,9583.0,334.689,334.7177,333.6914,334.4108,9583.0
2020-07-14 12:50:00,348.63,348.63,347.06,347.23,2700.0,334.4108,334.4108,332.9048,333.0679,2700.0
2020-07-14 13:00:00,347.18,347.19,346.3,346.79,7337.0,333.0199,333.0295,332.1758,332.6458,7337.0
2020-07-14 13:10:00,346.8,347.94,346.52,347.65,4400.0,332.6554,333.7489,332.3868,333.4708,4400.0
2020-07-14 13:20:00,347.88,348.41,347.74,348.23,2711.0,333.6914,334.1998,333.5571,334.0271,2711.0
2020-07-14 13:30:00,348.21,349.23,348.21,349.23,5100.0,334.0079,334.9863,334.0079,334.9863,5100.0
2020-07-14 13:40:00,349.22,349.73,348.83,349.65,7041.0,334.9767,335.4659,334.6026,335.3892,7041.0
2020-07-14 13:50:00,349.49,350.13,348.88,348.88,8289.0,335.2357,335.8496,334.6506,334.6506,8289.0
2020-07-14 14:00:00,349.04,349.99,348.56,348.9,7631.0,334.8041,335.7153,334.3436,334.6698,7631.0
2020-07-14 14:10:00,349.15,350.69,348.74,350.24,4340.0,334.9096,336.3868,334.5163,335.9551,4340.0
2020-07-14 14:20:00,350.24,350.69,350.19,350.26,6979.0,335.9551,336.3868,335.9072,335.9743,6979.0
2020-07-14 14:30:00,350.29,350.44,349.5,349.57,7493.0,336.0031,336.147,335.2453,335.3124,7493.0
2020-07-14 14:40:00,349.57,350.16,349.09,349.31,5898.0,335.3124,335.8784,334.852,335.0631,5898.0
2020-07-14 14:50:00,348.96,350.09,348.95,349.85,7001.0,334.7273,335.8112,334.7177,335.581,7001.0
2020-07-14 15:00:00,349.99,349.99,348.21,348.58,9586.0,335.7153,335.7153,334.0079,334.3628,9586.0
2020-07-14 15:10:00,348.7,348.89,347.91,348.13,9940.0,334.4779,334.6602,333.7202,333.9312,9940.0
2020-07-14 15:20:00,348.37,349.59,348.22,349.23,10982.0,334.1614,335.3316,334.0175,334.9863,10982.0
2020-07-14 15:30:00,349.29,350.1,349.12,349.96,13821.0,335.0439,335.8208,334.8808,335.6865,13821.0
2020-07-14 15:40:00,349.99,351.23,349.99,350.93,17265.0,335.7153,336.9047,335.7153,336.617,17265.0
2020-07-14 15:50:00,350.98,351.81,350.74,351.8,51949.0,336.6649,337.4611,336.4347,337.4515,51949.0
2020-07-15 09:30:00,357.07,357.07,351.0,351.88,27565.0,342.5066,342.5066,336.6841,337.5282,27565.0
2020-07-15 09:40:00,352.59,354.18,352.59,354.15,6418.0,338.2093,339.7344,338.2093,339.7056,6418.0
2020-07-15 09:50:00,353.93,354.66,352.55,352.72,6900.0,339.4946,340.1948,338.1709,338.334,6900.0
2020-07-15 10:00:00,353.05,353.97,352.48,353.35,8017.0,338.6505,339.533,338.1038,338.9383,8017.0
2020-07-15 10:10:00,353.48,353.95,352.88,353.92,5958.0,339.063,339.5138,338.4874,339.485,5958.0
2020-07-15 10:20:00,353.93,354.37,353.45,353.63,6916.0,339.4946,339.9167,339.0342,339.2069,6916.0
2020-07-15 10:30:00,353.81,354.28,353.48,354.22,4798.0,339.3795,339.8303,339.063,339.7728,4798.0
2020-07-15 10:40:00,354.14,354.49,353.85,354.25,5736.0,339.6961,340.0318,339.4179,339.8016,5736.0
2020-07-15 10:50:00,354.23,354.44,353.08,353.08,4084.0,339.7824,339.9838,338.6793,338.6793,4084.0
2020-07-15 11:00:00,353.32,353.46,352.3,353.08,6948.0,338.9095,339.0438,337.9311,338.6793,6948.0
2020-07-15 11:10:00,353.09,353.51,352.68,353.18,6149.0,338.6889,339.0918,338.2956,338.7752,6149.0
2020-07-15 11:20:00,353.15,353.41,352.2,353.38,6471.0,338.7464,338.9958,337.8352,338.9671,6471.0
2020-07-15 11:30:00,353.31,353.54,352.02,352.09,10307.0,338.8999,339.1205,337.6625,337.7297,10307.0
2020-07-15 11:40:00,352.35,352.42,351.27,351.43,3320.0,337.9791,338.0462,336.9431,337.0966,3320.0
2020-07-15 11:50:00,351.61,352.49,351.58,351.58,8942.0,337.2692,338.1134,337.2405,337.2405,8942.0
2020-07-15 12:00:00,351.55,351.63,350.23,350.77,6245.0,337.2117,337.2884,335.9455,336.4635,6245.0
2020-07-15 12:10:00,350.61,351.69,350.27,351.49,7369.0,336.31,337.346,335.9839,337.1541,7369.0
2020-07-15 12:20:00,351.66,351.71,350.75,350.99,8231.0,337.3172,337.3652,336.4443,336.6745,8231.0
2020-07-15 12:30:00,351.06,351.06,350.25,350.62,3633.0,336.7417,336.7417,335.9647,336.3196,3633.0
2020-07-15 12:40:00,350.69,351.62,350.27,351.52,4927.0,336.3868,337.2788,335.9839,337.1829,4927.0
2020-07-15 12:50:00,351.68,352.24,351.61,352.24,1811.0,337.3364,337.8735,337.2692,337.8735,1811.0
2020-07-15 13:00:00,352.24,352.76,351.77,352.63,4263.0,337.8735,338.3723,337.4227,338.2476,4263.0
2020-07-15 13:10:00,352.37,352.65,352.12,352.33,3102.0,337.9982,338.2668,337.7584,337.9599,3102.0
2020-07-15 13:20:00,352.34,352.7,352.06,352.52,2937.0,337.9695,338.3148,337.7009,338.1421,2937.0
2020-07-15 13:30:00,352.98,354.06,352.94,353.71,3975.0,338.5834,339.6193,338.545,339.2836,3975.0
2020-07-15 13:40:00,353.77,354.11,353.62,353.63,2372.0,339.3411,339.6673,339.1973,339.2069,2372.0
2020-07-15 13:50:00,353.64,353.88,353.16,353.3,3650.0,339.2164,339.4467,338.756,338.8903,3650.0
2020-07-15 14:00:00,352.93,354.84,352.92,354.47,6358.0,338.5354,340.3675,338.5258,340.0126,6358.0
2020-07-15 14:10:00,354.44,354.55,354.1,354.55,5607.0,339.9838,340.0893,339.6577,340.0893,5607.0
2020-07-15 14:20:00,354.44,354.45,353.69,354.29,7926.0,339.9838,339.9934,339.2644,339.8399,7926.0
2020-07-15 14:30:00,354.34,354.61,353.96,354.05,6329.0,339.8879,340.1469,339.5234,339.6097,6329.0
2020-07-15 14:40:00,354.21,354.21,353.86,354.17,4123.0,339.7632,339.7632,339.4275,339.7248,4123.0
2020-07-15 14:50:00,354.13,354.13,353.15,353.22,5397.0,339.6865,339.6865,338.7464,338.8136,5397.0
2020-07-15 15:00:00,353.19,353.38,352.77,352.87,3949.0,338.7848,338.9671,338.3819,338.4779,3949.0
2020-07-15 15:10:00,352.83,353.56,352.42,353.42,6642.0,338.4395,339.1397,338.0462,339.0054,6642.0
2020-07-15 15:20:00,353.52,353.97,352.92,353.97,4919.0,339.1013,339.533,338.5258,339.533,4919.0
2020-07-15 15:30:00,353.94,354.66,353.94,354.66,12568.0,339.5042,340.1948,339.5042,340.1948,12568.0
2020-07-15 15:40:00,354.5,355.62,354.24,355.48,19860.0,340.0414,341.1157,339.792,340.9814,19860.0
2020-07-15 15:50:00,355.48,355.48,354.5,354.74,44100.0,340.9814,340.9814,340.0414,340.2716,44100.0
2020-07-16 09:30:00,353.08,353.73,351.47,353.65,15151.0,338.6793,339.3028,337.135,339.226,15151.0
2020-07-16 09:40:00,353.65,353.65,352.04,353.0,4756.0,339.226,339.226,337.6817,338.6026,4756.0
2020-07-16 09:50:00,353.52,354.66,353.38,354.36,11562.0,339.1013,340.1948,338.9671,339.9071,11562.0
2020-07-16 10:00:00,353.71,353.89,352.85,353.02,6647.0,339.2836,339.4563,338.4587,338.6217,6647.0
2020-07-16 10:10:00,353.02,353.02,352.17,352.29,7860.0,338.6217,338.6217,337.8064,337.9215,7860.0
2020-07-16 10:20:00,352.02,352.62,351.47,352.04,3091.0,337.6625,338.238,337.135,337.6817,3091.0
2020-07-16 10:30:00,352.05,352.05,351.4,351.56,3658.0,337.6913,337.6913,337.0678,337.2213,3658.0
2020-07-16 10:40:00,351.66,352.24,351.66,351.74,6815.0,337.3172,337.8735,337.3172,337.3939,6815.0
2020-07-16 10:50:00,351.56,351.69,350.1,350.29,6893.0,337.2213,337.346,335.8208,336.0031,6893.0
2020-07-16 11:00:00,350.35,350.35,349.53,350.07,5060.0,336.0606,336.0606,335.2741,335.7921,5060.0
2020-07-16 11:10:00,350.23,350.59,349.52,349.74,2935.0,335.9455,336.2908,335.2645,335.4755,2935.0
2020-07-16 11:20:00,349.62,349.92,348.74,348.87,9569.0,335.3604,335.6482,334.5163,334.641,9569.0
2020-07-16 11:30:00,348.73,348.87,348.51,348.74,8960.0,334.5067,334.641,334.2957,334.5163,8960.0
2020-07-16 11:40:00,349.01,349.01,348.58,348.58,6711.0,334.7753,334.7753,334.3628,334.3628,6711.0
2020-07-16 11:50:00,348.5,348.5,348.24,348.28,2576.0,334.2861,334.2861,334.0367,334.0751,2576.0
2020-07-16 12:00:00,348.32,348.32,347.01,347.37,6347.0,334.1134,334.1134,332.8569,333.2022,6347.0
2020-07-16 12:10:00,347.36,347.74,347.19,347.53,5910.0,333.1926,333.5571,333.0295,333.3557,5910.0
2020-07-16 12:20:00,347.37,347.91,346.85,347.9,6084.0,333.2022,333.7202,332.7034,333.7106,6084.0
2020-07-16 12:30:00,348.16,348.35,348.04,348.19,2650.0,333.96,334.1422,333.8448,333.9887,2650.0
2020-07-16 12:40:00,348.28,348.34,347.79,347.89,6155.0,334.0751,334.1326,333.605,333.701,6155.0
2020-07-16 12:50:00,347.92,348.42,347.75,347.75,9099.0,333.7297,334.2094,333.5667,333.5667,9099.0
2020-07-16 13:00:00,347.84,348.58,347.84,348.48,2209.0,333.653,334.3628,333.653,334.2669,2209.0
2020-07-16 13:10:00,348.69,349.32,348.67,349.24,3085.0,334.4683,335.0726,334.4492,334.9959,3085.0
2020-07-16 13:20:00,349.18,349.28,349.05,349.1,1500.0,334.9384,335.0343,334.8137,334.8616,1500.0
2020-07-16 13:30:00,349.04,349.21,348.48,348.77,4115.0,334.8041,334.9671,334.2669,334.5451,4115.0
2020-07-16 13:40:00,348.68,348.78,348.36,348.46,1640.0,334.4587,334.5547,334.1518,334.2477,1640.0
2020-07-16 13:50:00,348.51,348.68,347.7,347.82,16612.0,334.2957,334.4587,333.5187,333.6338,16612.0
2020-07-16 14:00:00,347.75,348.39,347.67,348.31,10313.0,333.5667,334.1806,333.4899,334.1038,10313.0
2020-07-16 14:10:00,348.4,348.97,348.21,348.68,6377.0,334.1902,334.7369,334.0079,334.4587,6377.0
2020-07-16 14:20:00,348.96,349.6,348.68,349.6,7236.0,334.7273,335.3412,334.4587,335.3412,7236.0
2020-07-16 14:30:00,349.66,350.01,349.58,349.81,6342.0,335.3988,335.7345,335.322,335.5427,6342.0
2020-07-16 14:40:00,349.89,350.16,349.27,349.27,5492.0,335.6194,335.8784,335.0247,335.0247,5492.0
2020-07-16 14:50:00,349.25,349.61,348.92,349.09,6264.0,335.0055,335.3508,334.689,334.852,6264.0
2020-07-16 15:00:00,349.1,349.55,348.68,349.44,6789.0,334.8616,335.2933,334.4587,335.1877,6789.0
2020-07-16 15:10:00,349.44,350.0,348.8,350.0,7951.0,335.1877,335.7249,334.5739,335.7249,7951.0
2020-07-16 15:20:00,350.11,350.11,349.68,349.97,8184.0,335.8304,335.8304,335.418,335.6961,8184.0
2020-07-16 15:30:00,349.73,350.28,349.73,350.11,12445.0,335.4659,335.9935,335.4659,335.8304,12445.0
2020-07-16 15:40:00,350.16,350.27,348.33,349.0,28580.0,335.8784,335.9839,334.123,334.7657,28580.0
2020-07-16 15:50:00,348.73,349.66,348.18,349.66,44451.0,334.5067,335.3988,333.9791,335.3988,44451.0
2020-07-17 09:30:00,351.47,353.31,350.12,352.1,65174.0,337.135,338.8999,335.84,337.7393,65174.0
2020-07-17 09:40:00,351.89,351.89,349.61,350.07,5465.0,337.5378,337.5378,335.3508,335.7921,5465.0
2020-07-17 09:50:00,350.13,351.49,350.13,351.49,4839.0,335.8496,337.1541,335.8496,337.1541,4839.0
2020-07-17 10:00:00,351.39,351.64,350.6,351.32,4956.0,337.0582,337.298,336.3004,336.9911,4956.0
2020-07-17 10:10:00,351.36,351.78,351.11,351.53,4441.0,337.0294,337.4323,336.7896,337.1925,4441.0
2020-07-17 10:20:00,351.33,351.56,349.95,350.29,4900.0,337.0007,337.2213,335.6769,336.0031,4900.0
2020-07-17 10:30:00,350.46,350.69,349.7,350.58,4292.0,336.1661,336.3868,335.4371,336.2813,4292.0
2020-07-17 10:40:00,350.54,351.22,350.5,350.84,4754.0,336.2429,336.8952,336.2045,336.5306,4754.0
2020-07-17 10:50:00,350.59,351.11,350.58,351.05,4713.0,336.2908,336.7896,336.2813,336.7321,4713.0
2020-07-17 11:00:00,350.86,351.58,350.86,351.25,3075.0,336.5498,337.2405,336.5498,336.9239,3075.0
2020-07-17 11:10:00,351.27,351.57,350.83,350.83,7746.0,336.9431,337.2309,336.5211,336.5211,7746.0
2020-07-17 11:20:00,350.8,351.83,350.58,351.82,7097.0,336.4923,337.4803,336.2813,337.4707,7097.0
2020-07-17 11:30:00,351.81,351.84,351.1,351.53,5127.0,337.4611,337.4899,336.78,337.1925,5127.0
2020-07-17 11:40:00,351.64,351.81,351.36,351.56,3492.0,337.298,337.4611,337.0294,337.2213,3492.0
2020-07-17 11:50:00,351.66,353.12,351.66,353.06,3727.0,337.3172,338.7177,337.3172,338.6601,3727.0
2020-07-17 12:00:00,353.03,353.71,352.99,353.69,4556.0,338.6313,339.2836,338.593,339.2644,4556.0
2020-07-17 12:10:00,353.74,353.74,353.19,353.36,6236.0,339.3124,339.3124,338.7848,338.9479,6236.0
2020-07-17 12:20:00,353.38,353.9,353.37,353.87,2133.0,338.9671,339.4658,338.9575,339.4371,2133.0
2020-07-17 12:30:00,353.67,353.81,353.4,353.42,1833.0,339.2452,339.3795,338.9862,339.0054,1833.0
2020-07-17 12:40:00,353.47,353.54,353.18,353.23,2404.0,339.0534,339.1205,338.7752,338.8232,2404.0
2020-07-17 12:50:00,353.34,353.42,353.11,353.11,1800.0,338.9287,339.0054,338.7081,338.7081,1800.0
2020-07-17 13:00:00,353.33,353.42,353.12,353.36,1300.0,338.9191,339.0054,338.7177,338.9479,1300.0
2020-07-17 13:10:00,353.41,353.47,352.88,353.06,7509.0,338.9958,339.0534,338.4874,338.6601,7509.0
2020-07-17 13:20:00,353.07,353.7,353.07,353.7,2700.0,338.6697,339.274,338.6697,339.274,2700.0
2020-07-17 13:30:00,353.74,353.74,353.29,353.58,3695.0,339.3124,339.3124,338.8807,339.1589,3695.0
2020-07-17 13:40:00,353.62,353.75,353.48,353.69,2685.0,339.1973,339.322,339.063,339.2644,2685.0
2020-07-17 13:50:00,353.66,353.78,353.11,353.11,2817.0,339.2356,339.3507,338.7081,338.7081,2817.0
2020-07-17 14:00:00,353.0,353.81,352.97,353.67,5170.0,338.6026,339.3795,338.5738,339.2452,5170.0
2020-07-17 14:10:00,353.71,354.14,353.65,354.09,6061.0,339.2836,339.6961,339.226,339.6481,6061.0
2020-07-17 14:20:00,354.15,354.36,354.11,354.36,2717.0,339.7056,339.9071,339.6673,339.9071,2717.0
2020-07-17 14:30:00,354.4,354.48,354.04,354.15,4858.0,339.9455,340.0222,339.6001,339.7056,4858.0
2020-07-17 14:40:00,354.24,354.77,354.24,354.7,5555.0,339.792,340.3004,339.792,340.2332,5555.0
2020-07-17 14:50:00,354.63,355.09,354.54,355.04,8097.0,340.1661,340.6073,340.0797,340.5593,8097.0
2020-07-17 15:00:00,355.05,355.09,354.22,354.83,6852.0,340.5689,340.6073,339.7728,340.3579,6852.0
2020-07-17 15:10:00,354.46,354.78,354.16,354.52,5775.0,340.003,340.31,339.7152,340.0606,5775.0
2020-07-17 15:20:00,354.47,354.92,354.47,354.74,11635.0,340.0126,340.4442,340.0126,340.2716,11635.0
2020-07-17 15:30:00,354.78,355.04,354.59,354.76,6481.0,340.31,340.5593,340.1277,340.2908,6481.0
2020-07-17 15:40:00,354.79,354.86,354.35,354.52,10169.0,340.3195,340.3867,339.8975,340.0606,10169.0
2020-07-17 15:50:00,354.62,354.95,353.9,354.7,39421.0,340.1565,340.473,339.4658,340.2332,39421.0
2020-07-20 09:30:00,352.6,355.95,352.6,354.8,25365.0,338.2189,341.4322,338.2189,340.3291,25365.0
2020-07-20 09:40:00,354.8,355.47,354.27,354.69,6798.0,340.3291,340.9718,339.8208,340.2236,6798.0
2020-07-20 09:50:00,354.57,355.42,353.82,355.42,8612.0,340.1085,340.9238,339.3891,340.9238,8612.0
2020-07-20 10:00:00,355.68,356.81,355.07,356.37,7336.0,341.1732,342.2572,340.5881,341.8351,7336.0
2020-07-20 10:10:00,356.37,356.37,355.36,355.66,6978.0,341.8351,341.8351,340.8663,341.1541,6978.0
2020-07-20 10:20:00,355.61,356.24,355.33,355.72,9838.0,341.1061,341.7104,340.8375,341.2116,9838.0
2020-07-20 10:30:00,355.96,357.24,355.81,357.03,6950.0,341.4418,342.6696,341.2979,342.4682,6950.0
2020-07-20 10:40:00,357.05,357.15,356.24,356.54,5531.0,342.4874,342.5833,341.7104,341.9982,5531.0
2020-07-20 10:50:00,356.75,356.87,356.21,356.44,10154.0,342.1996,342.3147,341.6816,341.9022,10154.0
2020-07-20 11:00:00,356.51,356.7,355.77,355.83,6372.0,341.9694,342.1516,341.2596,341.3171,6372.0
2020-07-20 11:10:00,355.8,357.07,355.8,356.83,7414.0,341.2884,342.5066,341.2884,342.2763,7414.0
2020-07-20 11:20:00,357.12,357.23,356.57,356.84,6268.0,342.5545,342.66,342.0269,342.2859,6268.0
2020-07-20 11:30:00,356.78,357.89,356.54,357.88,6429.0,342.2284,343.2931,341.9982,343.2835,6429.0
2020-07-20 11:40:00,357.85,357.97,357.58,357.86,5672.0,343.2547,343.3698,342.9958,343.2643,5672.0
2020-07-20 11:50:00,357.88,357.89,356.97,357.01,4533.0,343.2835,343.2931,342.4106,342.449,4533.0
2020-07-20 12:00:00,357.03,357.03,356.37,356.67,4851.0,342.4682,342.4682,341.8351,342.1229,4851.0
2020-07-20 12:10:00,356.7,357.1,356.65,357.1,2771.0,342.1516,342.5353,342.1037,342.5353,2771.0
2020-07-20 12:20:00,357.08,357.19,356.63,356.79,3697.0,342.5161,342.6217,342.0845,342.238,3697.0
2020-07-20 12:30:00,356.79,357.25,356.7,357.25,1600.0,342.238,342.6792,342.1516,342.6792,1600.0
2020-07-20 12:40:00,357.33,357.4,356.9,357.12,4814.0,342.7559,342.8231,342.3435,342.5545,4814.0
2020-07-20 12:50:00,357.12,357.21,356.82,357.1,3807.0,342.5545,342.6408,342.2667,342.5353,3807.0
2020-07-20 13:00:00,357.21,357.22,356.78,356.78,2968.0,342.6408,342.6504,342.2284,342.2284,2968.0
2020-07-20 13:10:00,356.87,357.24,356.86,357.24,2814.0,342.3147,342.6696,342.3051,342.6696,2814.0
2020-07-20 13:20:00,357.21,357.39,356.67,356.72,3806.0,342.6408,342.8135,342.1229,342.1708,3806.0
2020-07-20 13:30:00,356.66,356.83,356.38,356.57,3214.0,342.1133,342.2763,341.8447,342.0269,3214.0
2020-07-20 13:40:00,356.73,357.46,356.65,357.46,3648.0,342.1804,342.8806,342.1037,342.8806,3648.0
2020-07-20 13:50:00,357.6,357.8,357.51,357.62,2912.0,343.0149,343.2068,342.9286,343.0341,2912.0
2020-07-20 14:00:00,357.55,357.76,357.17,357.63,6459.0,342.967,343.1684,342.6025,343.0437,6459.0
2020-07-20 14:10:00,357.76,358.08,357.59,357.88,3858.0,343.1684,343.4754,343.0053,343.2835,3858.0
2020-07-20 14:20:00,357.75,357.84,357.65,357.75,3046.0,343.1588,343.2451,343.0629,343.1588,3046.0
2020-07-20 14:30:00,357.64,358.01,357.55,357.81,3698.0,343.0533,343.4082,342.967,343.2164,3698.0
2020-07-20 14:40:00,357.92,358.43,357.9,358.43,2511.0,343.3219,343.8111,343.3027,343.8111,2511.0
2020-07-20 14:50:00,358.38,358.68,358.33,358.49,6496.0,343.7631,344.0509,343.7152,343.8686,6496.0
2020-07-20 15:00:00,358.42,358.68,357.88,357.9,4862.0,343.8015,344.0509,343.2835,343.3027,4862.0
2020-07-20 15:10:00,357.93,358.26,357.52,358.13,3513.0,343.3315,343.648,342.9382,343.5233,3513.0
2020-07-20 15:20:00,358.12,358.77,358.07,358.71,6060.0,343.5137,344.1372,343.4658,344.0797,6060.0
2020-07-20 15:30:00,358.59,359.1,358.5,358.93,15175.0,343.9646,344.4538,343.8782,344.2907,15175.0
2020-07-20 15:40:00,358.9,359.31,358.54,358.88,18019.0,344.2619,344.6552,343.9166,344.2427,18019.0
2020-07-20 15:50:00,359.01,359.02,357.94,357.95,35535.0,344.3674,344.377,343.3411,343.3507,35535.0
2020-07-21 09:30:00,359.0,359.5,355.39,355.4,23222.0,344.3578,344.8374,340.8951,340.9047,23222.0
2020-07-21 09:40:00,355.0,355.53,354.21,354.97,11915.0,340.521,341.0294,339.7632,340.4922,11915.0
2020-07-21 09:50:00,355.12,355.88,354.49,355.64,9624.0,340.6361,341.3651,340.0318,341.1349,9624.0
2020-07-21 10:00:00,355.34,356.16,354.76,355.67,8376.0,340.8471,341.6337,340.2908,341.1637,8376.0
2020-07-21 10:10:00,355.4,357.18,355.08,357.18,8521.0,340.9047,342.6121,340.5977,342.6121,8521.0
2020-07-21 10:20:00,357.2,357.37,355.77,355.96,4530.0,342.6313,342.7943,341.2596,341.4418,4530.0
2020-07-21 10:30:00,355.93,356.09,355.09,355.61,10467.0,341.413,341.5665,340.6073,341.1061,10467.0
2020-07-21 10:40:00,356.0,356.0,355.13,355.58,5394.0,341.4802,341.4802,340.6457,341.0773,5394.0
2020-07-21 10:50:00,355.72,356.24,355.71,356.08,5501.0,341.2116,341.7104,341.202,341.5569,5501.0
2020-07-21 11:00:00,356.13,356.78,356.13,356.38,5436.0,341.6049,342.2284,341.6049,341.8447,5436.0
2020-07-21 11:10:00,356.05,356.46,355.46,356.19,8051.0,341.5282,341.9214,340.9622,341.6624,8051.0
2020-07-21 11:20:00,356.15,356.3,355.62,355.78,7364.0,341.6241,341.768,341.1157,341.2692,7364.0
2020-07-21 11:30:00,355.72,355.95,354.98,354.98,8174.0,341.2116,341.4322,340.5018,340.5018,8174.0
2020-07-21 11:40:00,355.12,355.37,355.09,355.09,3406.0,340.6361,340.8759,340.6073,340.6073,3406.0
2020-07-21 11:50:00,354.98,354.98,354.36,354.85,3592.0,340.5018,340.5018,339.9071,340.3771,3592.0
2020-07-21 12:00:00,355.0,355.0,354.26,354.43,2603.0,340.521,340.521,339.8112,339.9742,2603.0
2020-07-21 12:10:00,354.35,354.8,354.35,354.48,6790.0,339.8975,340.3291,339.8975,340.0222,6790.0
2020-07-21 12:20:00,354.46,354.58,354.33,354.58,4808.0,340.003,340.1181,339.8783,340.1181,4808.0
2020-07-21 12:30:00,354.57,354.98,354.44,354.44,5957.0,340.1085,340.5018,339.9838,339.9838,5957.0
2020-07-21 12:40:00,354.49,354.77,354.11,354.21,7201.0,340.0318,340.3004,339.6673,339.7632,7201.0
2020-07-21 12:50:00,354.24,355.07,354.1,355.06,4073.0,339.792,340.5881,339.6577,340.5785,4073.0
2020-07-21 13:00:00,354.99,355.24,354.86,354.96,4300.0,340.5114,340.7512,340.3867,340.4826,4300.0
2020-07-21 13:10:00,354.95,354.95,354.51,354.93,2706.0,340.473,340.473,340.051,340.4538,2706.0
2020-07-21 13:20:00,354.98,355.63,354.93,355.45,3100.0,340.5018,341.1253,340.4538,340.9526,3100.0
2020-07-21 13:30:00,355.46,355.95,355.45,355.89,5482.0,340.9622,341.4322,340.9526,341.3747,5482.0
2020-07-21 13:40:00,355.89,356.11,355.57,355.8,15690.0,341.3747,341.5857,341.0677,341.2884,15690.0
2020-07-21 13:50:00,355.77,356.28,355.62,355.69,16080.0,341.2596,341.7488,341.1157,341.1828,16080.0
2020-07-21 14:00:00,355.8,356.29,355.43,356.29,9106.0,341.2884,341.7584,340.9334,341.7584,9106.0
2020-07-21 14:10:00,356.29,356.3,355.4,355.54,7671.0,341.7584,341.768,340.9047,341.039,7671.0
2020-07-21 14:20:00,355.76,356.31,355.65,356.31,3872.0,341.25,341.7775,341.1445,341.7775,3872.0
2020-07-21 14:30:00,356.28,356.31,355.67,355.72,4889.0,341.7488,341.7775,341.1637,341.2116,4889.0
2020-07-21 14:40:00,355.69,355.89,355.4,355.44,3164.0,341.1828,341.3747,340.9047,340.943,3164.0
2020-07-21 14:50:00,355.35,355.42,354.79,354.83,4720.0,340.8567,340.9238,340.3195,340.3579,4720.0
2020-07-21 15:00:00,354.79,355.2,354.79,354.94,7771.0,340.3195,340.7128,340.3195,340.4634,7771.0
2020-07-21 15:10:00,354.88,355.04,353.85,354.01,6435.0,340.4059,340.5593,339.4179,339.5714,6435.0
2020-07-21 15:20:00,354.02,354.19,353.52,353.69,11270.0,339.5809,339.744,339.1013,339.2644,11270.0
2020-07-21 15:30:00,353.81,353.92,353.36,353.59,11638.0,339.3795,339.485,338.9479,339.1685,11638.0
2020-07-21 15:40:00,353.75,354.69,353.69,354.26,12517.0,339.322,340.2236,339.2644,339.8112,12517.0
2020-07-21 15:50:00,354.1,354.86,353.25,354.86,31481.0,339.6577,340.3867,338.8424,340.3867,31481.0
2020-07-22 09:30:00,353.88,357.26,353.88,355.54,23086.0,339.4467,342.6888,339.4467,341.039,23086.0
2020-07-22 09:40:00,356.03,356.61,355.76,356.43,9109.0,341.509,342.0653,341.25,341.8927,9109.0
2020-07-22 09:50:00,356.73,358.06,356.72,358.06,6600.0,342.1804,343.4562,342.1708,343.4562,6600.0
2020-07-22 10:00:00,357.7,358.24,356.62,356.86,9607.0,343.1109,343.6288,342.0749,342.3051,9607.0
2020-07-22 10:10:00,356.99,357.48,356.74,357.24,10143.0,342.4298,342.8998,342.19,342.6696,10143.0
2020-07-22 10:20:00,357.22,357.22,355.84,356.13,10590.0,342.6504,342.6504,341.3267,341.6049,10590.0
2020-07-22 10:30:00,355.82,356.0,355.41,355.46,5921.0,341.3075,341.4802,340.9143,340.9622,5921.0
2020-07-22 10:40:00,355.3,355.39,353.95,353.95,6627.0,340.8087,340.8951,339.5138,339.5138,6627.0
2020-07-22 10:50:00,353.95,354.68,353.64,354.65,8369.0,339.5138,340.214,339.2164,340.1853,8369.0
2020-07-22 11:00:00,354.77,355.47,354.68,354.99,6213.0,340.3004,340.9718,340.214,340.5114,6213.0
2020-07-22 11:10:00,354.92,355.04,354.31,354.9,5543.0,340.4442,340.5593,339.8591,340.4251,5543.0
2020-07-22 11:20:00,354.82,355.89,354.68,355.7,6947.0,340.3483,341.3747,340.214,341.1924,6947.0
2020-07-22 11:30:00,355.82,356.58,355.81,356.58,5350.0,341.3075,342.0365,341.2979,342.0365,5350.0
2020-07-22 11:40:00,356.66,357.63,356.66,357.63,6311.0,342.1133,343.0437,342.1133,343.0437,6311.0
2020-07-22 11:50:00,357.61,357.62,357.11,357.36,6889.0,343.0245,343.0341,342.5449,342.7847,6889.0
2020-07-22 12:00:00,357.29,357.63,357.16,357.52,9055.0,342.7176,343.0437,342.5929,342.9382,9055.0
2020-07-22 12:10:00,357.61,358.13,357.61,357.76,4460.0,343.0245,343.5233,343.0245,343.1684,4460.0
2020-07-22 12:20:00,357.91,357.92,357.18,357.34,12892.0,343.3123,343.3219,342.6121,342.7655,12892.0
2020-07-22 12:30:00,357.22,357.42,356.67,356.67,3905.0,342.6504,342.8423,342.1229,342.1229,3905.0
2020-07-22 12:40:00,356.71,356.71,356.36,356.62,4567.0,342.1612,342.1612,341.8255,342.0749,4567.0
2020-07-22 12:50:00,356.68,356.72,356.22,356.29,5024.0,342.1325,342.1708,341.6912,341.7584,5024.0
2020-07-22 13:00:00,356.23,356.44,356.1,356.43,6729.0,341.7008,341.9022,341.5761,341.8927,6729.0
2020-07-22 13:10:00,356.17,356.66,356.12,356.52,9045.0,341.6433,342.1133,341.5953,341.979,9045.0
2020-07-22 13:20:00,356.48,356.58,355.89,355.89,6010.0,341.9406,342.0365,341.3747,341.3747,6010.0
2020-07-22 13:30:00,355.94,356.07,355.29,355.58,9681.0,341.4226,341.5473,340.7992,341.0773,9681.0
2020-07-22 13:40:00,355.6,355.61,354.61,354.76,8648.0,341.0965,341.1061,340.1469,340.2908,8648.0
2020-07-22 13:50:00,354.85,354.89,353.77,353.84,8102.0,340.3771,340.4155,339.3411,339.4083,8102.0
2020-07-22 14:00:00,354.16,354.64,354.07,354.07,7679.0,339.7152,340.1757,339.6289,339.6289,7679.0
2020-07-22 14:10:00,354.04,354.29,353.92,354.0,9215.0,339.6001,339.8399,339.485,339.5618,9215.0
2020-07-22 14:20:00,354.07,354.64,353.96,354.47,8279.0,339.6289,340.1757,339.5234,340.0126,8279.0
2020-07-22 14:30:00,354.43,355.06,354.12,354.94,7695.0,339.9742,340.5785,339.6769,340.4634,7695.0
2020-07-22 14:40:00,354.81,355.03,354.68,354.68,5733.0,340.3387,340.5498,340.214,340.214,5733.0
2020-07-22 14:50:00,354.75,355.15,354.59,355.13,8209.0,340.2812,340.6649,340.1277,340.6457,8209.0
2020-07-22 15:00:00,355.23,355.3,354.95,355.15,5884.0,340.7416,340.8087,340.473,340.6649,5884.0
2020-07-22 15:10:00,355.19,356.47,355.19,356.21,12623.0,340.7032,341.931,340.7032,341.6816,12623.0
2020-07-22 15:20:00,356.28,356.36,355.72,355.85,7488.0,341.7488,341.8255,341.2116,341.3363,7488.0
2020-07-22 15:30:00,355.88,356.04,355.49,356.04,9960.0,341.3651,341.5186,340.991,341.5186,9960.0
2020-07-22 15:40:00,356.24,356.82,356.06,356.82,15912.0,341.7104,342.2667,341.5377,342.2667,15912.0
2020-07-22 15:50:00,357.02,357.04,355.93,356.44,42517.0,342.4586,342.4778,341.413,341.9022,42517.0
2020-07-23 09:30:00,354.99,356.44,353.51,354.51,40886.0,340.5114,341.9022,339.0918,340.051,40886.0
2020-07-23 09:40:00,354.55,355.94,354.35,355.85,41816.0,340.0893,341.4226,339.8975,341.3363,41816.0
2020-07-23 09:50:00,355.85,356.86,355.48,355.97,35510.0,341.3363,342.3051,340.9814,341.4514,35510.0
2020-07-23 10:00:00,355.8,356.75,355.63,356.49,37886.0,341.2884,342.1996,341.1253,341.9502,37886.0
2020-07-23 10:10:00,356.52,356.53,354.88,354.88,22977.0,341.979,341.9886,340.4059,340.4059,22977.0
2020-07-23 10:20:00,354.96,355.69,354.77,355.53,22608.0,340.4826,341.1828,340.3004,341.0294,22608.0
2020-07-23 10:30:00,355.71,357.25,355.66,357.05,33626.0,341.202,342.6792,341.1541,342.4874,33626.0
2020-07-23 10:40:00,357.06,357.64,356.72,357.16,16715.0,342.497,343.0533,342.1708,342.5929,16715.0
2020-07-23 10:50:00,357.04,357.3,356.03,356.03,17468.0,342.4778,342.7272,341.509,341.509,17468.0
2020-07-23 11:00:00,356.07,356.3,354.83,355.34,17730.0,341.5473,341.768,340.3579,340.8471,17730.0
2020-07-23 11:10:00,355.4,356.05,354.89,354.92,10502.0,340.9047,341.5282,340.4155,340.4442,10502.0
2020-07-23 11:20:00,354.96,355.21,354.79,354.88,13314.0,340.4826,340.7224,340.3195,340.4059,13314.0
2020-07-23 11:30:00,355.01,355.75,354.69,355.36,14354.0,340.5306,341.2404,340.2236,340.8663,14354.0
2020-07-23 11:40:00,355.21,355.4,354.7,354.96,17761.0,340.7224,340.9047,340.2332,340.4826,17761.0
2020-07-23 11:50:00,354.95,354.96,353.92,354.33,9644.0,340.473,340.4826,339.485,339.8783,9644.0
2020-07-23 12:00:00,354.2,354.32,353.44,353.48,12982.0,339.7536,339.8687,339.0246,339.063,12982.0
2020-07-23 12:10:00,353.39,353.66,353.08,353.19,19358.0,338.9766,339.2356,338.6793,338.7848,19358.0
2020-07-23 12:20:00,353.27,353.69,352.67,353.24,13664.0,338.8615,339.2644,338.286,338.8328,13664.0
2020-07-23 12:30:00,353.29,353.51,352.03,352.03,11852.0,338.8807,339.0918,337.6721,337.6721,11852.0
2020-07-23 12:40:00,351.91,352.52,351.67,351.7,9222.0,337.557,338.1421,337.3268,337.3556,9222.0
2020-07-23 12:50:00,351.71,351.78,350.18,350.34,23515.0,337.3652,337.4323,335.8976,336.051,23515.0
2020-07-23 13:00:00,350.38,351.63,350.37,351.04,15005.0,336.0894,337.2884,336.0798,336.7225,15005.0
2020-07-23 13:10:00,351.05,351.36,350.71,350.71,10472.0,336.7321,337.0294,336.406,336.406,10472.0
2020-07-23 13:20:00,350.68,350.73,349.79,350.28,9319.0,336.3772,336.4251,335.5235,335.9935,9319.0
2020-07-23 13:30:00,350.27,350.27,349.48,349.64,8973.0,335.9839,335.9839,335.2261,335.3796,8973.0
2020-07-23 13:40:00,349.61,349.7,348.48,348.48,13567.0,335.3508,335.4371,334.2669,334.2669,13567.0
2020-07-23 13:50:00,348.48,348.75,347.75,348.75,8283.0,334.2669,334.5259,333.5667,334.5259,8283.0
2020-07-23 14:00:00,348.78,348.78,347.5,347.5,13625.0,334.5547,334.5547,333.3269,333.3269,13625.0
2020-07-23 14:10:00,347.45,347.56,346.22,346.96,15221.0,333.2789,333.3844,332.0991,332.8089,15221.0
2020-07-23 14:20:00,346.78,347.19,346.61,346.86,17294.0,332.6362,333.0295,332.4732,332.713,17294.0
2020-07-23 14:30:00,347.03,347.7,346.25,346.25,13726.0,332.876,333.5187,332.1279,332.1279,13726.0
2020-07-23 14:40:00,346.48,347.21,346.37,347.21,12192.0,332.3485,333.0487,332.243,333.0487,12192.0
2020-07-23 14:50:00,347.19,347.64,346.87,347.03,25649.0,333.0295,333.4612,332.7226,332.876,25649.0
2020-07-23 15:00:00,347.13,347.84,346.76,347.59,22188.0,332.972,333.653,332.6171,333.4132,22188.0
2020-07-23 15:10:00,347.52,347.98,346.91,347.43,31147.0,333.3461,333.7873,332.7609,333.2597,31147.0
2020-07-23 15:20:00,347.4,347.93,346.85,347.68,19364.0,333.231,333.7393,332.7034,333.4995,19364.0
2020-07-23 15:30:00,347.66,347.8,346.73,347.47,33419.0,333.4803,333.6146,332.5883,333.2981,33419.0
2020-07-23 15:40:00,347.47,348.2,347.17,347.75,45676.0,333.2981,333.9983,333.0103,333.5667,45676.0
2020-07-23 15:50:00,347.71,348.38,346.26,348.31,121368.0,333.5283,334.171,332.1374,334.1038,121368.0
2020-07-24 09:30:00,347.36,348.79,345.54,346.14,27473.0,333.1926,334.5643,331.4468,332.0223,27473.0
2020-07-24 09:40:00,346.54,346.87,345.45,346.67,15003.0,332.406,332.7226,331.3605,332.5307,15003.0
2020-07-24 09:50:00,346.29,348.62,346.25,347.75,21676.0,332.1662,334.4012,332.1279,333.5667,21676.0
2020-07-24 10:00:00,347.66,349.41,347.64,349.29,16723.0,333.4803,335.159,333.4612,335.0439,16723.0
2020-07-24 10:10:00,349.46,349.46,348.15,348.25,13510.0,335.2069,335.2069,333.9504,334.0463,13510.0
2020-07-24 10:20:00,348.28,349.43,348.28,348.83,16784.0,334.0751,335.1782,334.0751,334.6026,16784.0
2020-07-24 10:30:00,348.78,348.9,347.9,347.9,12904.0,334.5547,334.6698,333.7106,333.7106,12904.0
2020-07-24 10:40:00,348.1,349.07,347.95,349.0,12013.0,333.9024,334.8328,333.7585,334.7657,12013.0
2020-07-24 10:50:00,349.1,350.84,349.05,350.61,23387.0,334.8616,336.5306,334.8137,336.31,23387.0
2020-07-24 11:00:00,350.57,351.08,349.9,350.84,21218.0,336.2717,336.7609,335.629,336.5306,21218.0
2020-07-24 11:10:00,350.81,350.9,350.43,350.43,6771.0,336.5019,336.5882,336.1374,336.1374,6771.0
2020-07-24 11:20:00,350.56,352.31,350.56,352.19,14996.0,336.2621,337.9407,336.2621,337.8256,14996.0
2020-07-24 11:30:00,352.19,352.3,350.84,350.84,10573.0,337.8256,337.9311,336.5306,336.5306,10573.0
2020-07-24 11:40:00,350.65,351.49,350.56,350.64,11297.0,336.3484,337.1541,336.2621,336.3388,11297.0
2020-07-24 11:50:00,350.81,350.87,349.9,350.41,10602.0,336.5019,336.5594,335.629,336.1182,10602.0
2020-07-24 12:00:00,350.54,350.68,349.17,349.56,9316.0,336.2429,336.3772,334.9288,335.3029,9316.0
2020-07-24 12:10:00,349.7,349.93,349.32,349.44,7298.0,335.4371,335.6578,335.0726,335.1877,7298.0
2020-07-24 12:20:00,349.47,350.04,349.47,350.04,7459.0,335.2165,335.7633,335.2165,335.7633,7459.0
2020-07-24 12:30:00,350.0,350.0,349.01,349.13,8624.0,335.7249,335.7249,334.7753,334.8904,8624.0
2020-07-24 12:40:00,349.17,349.27,348.39,349.26,12850.0,334.9288,335.0247,334.1806,335.0151,12850.0
2020-07-24 12:50:00,349.23,349.45,348.64,349.25,8711.0,334.9863,335.1973,334.4204,335.0055,8711.0
2020-07-24 13:00:00,349.15,349.24,348.48,348.53,7397.0,334.9096,334.9959,334.2669,334.3149,7397.0
2020-07-24 13:10:00,348.5,348.92,348.01,348.46,7805.0,334.2861,334.689,333.8161,334.2477,7805.0
2020-07-24 13:20:00,348.77,349.32,348.69,349.2,8123.0,334.5451,335.0726,334.4683,334.9575,8123.0
2020-07-24 13:30:00,349.19,349.19,348.64,348.9,7490.0,334.9479,334.9479,334.4204,334.6698,7490.0
2020-07-24 13:40:00,349.05,350.25,348.89,350.25,9861.0,334.8137,335.9647,334.6602,335.9647,9861.0
2020-07-24 13:50:00,350.1,350.1,349.37,349.42,8500.0,335.8208,335.8208,335.1206,335.1686,8500.0
2020-07-24 14:00:00,349.42,350.41,349.31,350.04,10146.0,335.1686,336.1182,335.0631,335.7633,10146.0
2020-07-24 14:10:00,350.17,350.38,349.59,349.73,9014.0,335.888,336.0894,335.3316,335.4659,9014.0
2020-07-24 14:20:00,349.82,350.47,349.82,350.41,9027.0,335.5523,336.1757,335.5523,336.1182,9027.0
2020-07-24 14:30:00,350.35,350.68,350.0,350.47,8036.0,336.0606,336.3772,335.7249,336.1757,8036.0
2020-07-24 14:40:00,350.29,350.59,349.51,349.51,7025.0,336.0031,336.2908,335.2549,335.2549,7025.0
2020-07-24 14:50:00,349.45,349.73,349.38,349.6,11709.0,335.1973,335.4659,335.1302,335.3412,11709.0
2020-07-24 15:00:00,349.53,350.2,349.4,349.82,11200.0,335.2741,335.9168,335.1494,335.5523,11200.0
2020-07-24 15:10:00,349.8,350.24,349.24,349.26,13180.0,335.5331,335.9551,334.9959,335.0151,13180.0
2020-07-24 15:20:00,349.44,349.85,348.96,349.07,10929.0,335.1877,335.581,334.7273,334.8328,10929.0
2020-07-24 15:30:00,349.25,349.96,348.69,349.83,16140.0,335.0055,335.6865,334.4683,335.5618,16140.0
2020-07-24 15:40:00,350.04,350.06,349.44,349.57,29532.0,335.7633,335.7825,335.1877,335.3124,29532.0
2020-07-24 15:50:00,349.53,349.99,349.07,349.96,46217.0,335.2741,335.7153,334.8328,335.6865,46217.0
2020-07-27 09:30:00,350.13,351.81,349.39,350.7,39634.0,335.8496,337.4611,335.1398,336.3964,39634.0
2020-07-27 09:40:00,350.94,352.39,350.93,352.28,32588.0,336.6266,338.0174,336.617,337.9119,32588.0
2020-07-27 09:50:00,352.27,352.49,350.71,351.53,34288.0,337.9023,338.1134,336.406,337.1925,34288.0
2020-07-27 10:00:00,351.33,353.88,351.33,352.99,15866.0,337.0007,339.4467,337.0007,338.593,15866.0
2020-07-27 10:10:00,353.16,353.53,352.27,352.82,16182.0,338.756,339.1109,337.9023,338.4299,16182.0
2020-07-27 10:20:00,352.85,353.87,352.82,353.31,18056.0,338.4587,339.4371,338.4299,338.8999,18056.0
2020-07-27 10:30:00,353.41,354.55,353.25,354.55,10932.0,338.9958,340.0893,338.8424,340.0893,10932.0
2020-07-27 10:40:00,354.66,355.41,354.3,355.27,13466.0,340.1948,340.9143,339.8495,340.78,13466.0
2020-07-27 10:50:00,355.28,355.51,353.92,354.32,15974.0,340.7896,341.0102,339.485,339.8687,15974.0
2020-07-27 11:00:00,354.06,354.36,353.73,353.85,12138.0,339.6193,339.9071,339.3028,339.4179,12138.0
2020-07-27 11:10:00,354.05,354.85,353.87,354.12,8629.0,339.6097,340.3771,339.4371,339.6769,8629.0
2020-07-27 11:20:00,354.24,354.24,351.98,352.31,8058.0,339.792,339.792,337.6242,337.9407,8058.0
2020-07-27 11:30:00,352.19,352.36,350.65,350.65,8730.0,337.8256,337.9887,336.3484,336.3484,8730.0
2020-07-27 11:40:00,350.65,351.57,350.51,351.36,10303.0,336.3484,337.2309,336.2141,337.0294,10303.0
2020-07-27 11:50:00,351.36,351.43,350.66,350.67,13096.0,337.0294,337.0966,336.358,336.3676,13096.0
2020-07-27 12:00:00,350.57,350.89,350.15,350.3,15068.0,336.2717,336.5786,335.8688,336.0127,15068.0
2020-07-27 12:10:00,350.36,350.98,350.31,350.48,10826.0,336.0702,336.6649,336.0223,336.1853,10826.0
2020-07-27 12:20:00,350.56,350.86,350.32,350.8,7720.0,336.2621,336.5498,336.0319,336.4923,7720.0
2020-07-27 12:30:00,350.8,351.32,350.55,350.99,7964.0,336.4923,336.9911,336.2525,336.6745,7964.0
2020-07-27 12:40:00,351.04,351.29,350.71,350.71,6400.0,336.7225,336.9623,336.406,336.406,6400.0
2020-07-27 12:50:00,350.61,351.69,350.61,351.55,11218.0,336.31,337.346,336.31,337.2117,11218.0
2020-07-27 13:00:00,351.52,351.95,351.32,351.49,9994.0,337.1829,337.5954,336.9911,337.1541,9994.0
2020-07-27 13:10:00,351.31,351.55,350.88,351.42,7901.0,336.9815,337.2117,336.569,337.087,7901.0
2020-07-27 13:20:00,351.36,352.78,351.35,352.38,28435.0,337.0294,338.3915,337.0198,338.0078,28435.0
2020-07-27 13:30:00,352.46,353.22,352.14,352.56,10070.0,338.0846,338.8136,337.7776,338.1805,10070.0
2020-07-27 13:40:00,352.48,352.54,351.88,351.88,8188.0,338.1038,338.1613,337.5282,337.5282,8188.0
2020-07-27 13:50:00,351.87,352.18,351.44,352.03,9313.0,337.5186,337.816,337.1062,337.6721,9313.0
2020-07-27 14:00:00,352.05,352.81,352.05,352.62,10227.0,337.6913,338.4203,337.6913,338.238,10227.0
2020-07-27 14:10:00,352.67,352.69,351.9,352.13,7431.0,338.286,338.3052,337.5474,337.768,7431.0
2020-07-27 14:20:00,352.21,352.26,351.77,352.05,16741.0,337.8448,337.8927,337.4227,337.6913,16741.0
2020-07-27 14:30:00,352.25,352.54,352.07,352.25,5431.0,337.8831,338.1613,337.7105,337.8831,5431.0
2020-07-27 14:40:00,352.22,352.47,351.87,351.98,9469.0,337.8544,338.0942,337.5186,337.6242,9469.0
2020-07-27 14:50:00,351.92,352.13,350.98,351.6,10909.0,337.5666,337.768,336.6649,337.2597,10909.0
2020-07-27 15:00:00,351.59,352.37,351.59,351.97,9990.0,337.2501,337.9982,337.2501,337.6146,9990.0
2020-07-27 15:10:00,351.82,352.32,351.44,351.96,14827.0,337.4707,337.9503,337.1062,337.605,14827.0
2020-07-27 15:20:00,352.02,352.38,351.55,351.95,28859.0,337.6625,338.0078,337.2117,337.5954,28859.0
2020-07-27 15:30:00,351.93,352.37,351.6,351.86,15766.0,337.5762,337.9982,337.2597,337.509,15766.0
2020-07-27 15:40:00,351.97,352.04,351.43,351.48,23000.0,337.6146,337.6817,337.0966,337.1445,23000.0
2020-07-27 15:50:00,351.43,351.76,350.7,350.99,67307.0,337.0966,337.4131,336.3964,336.6745,67307.0
2020-07-28 09:30:00,356.57,356.57,348.59,349.45,46225.0,342.0269,342.0269,334.3724,335.1973,46225.0
2020-07-28 09:40:00,349.94,351.83,348.1,348.34,16086.0,335.6674,337.4803,333.9024,334.1326,16086.0
2020-07-28 09:50:00,348.01,349.02,346.51,346.71,31177.0,333.8161,334.7849,332.3773,332.5691,31177.0
2020-07-28 10:00:00,347.21,347.53,345.16,345.31,24017.0,333.0487,333.3557,331.0823,331.2262,24017.0
2020-07-28 10:10:00,345.1,347.66,344.71,347.32,21581.0,331.0248,333.4803,330.6507,333.1542,21581.0
2020-07-28 10:20:00,347.06,347.84,346.75,347.06,14063.0,332.9048,333.653,332.6075,332.9048,14063.0
2020-07-28 10:30:00,347.44,348.28,346.55,347.02,15304.0,333.2693,334.0751,332.4156,332.8665,15304.0
2020-07-28 10:40:00,347.36,348.74,347.35,347.69,8944.0,333.1926,334.5163,333.183,333.5091,8944.0
2020-07-28 10:50:00,347.69,348.43,347.69,348.06,8040.0,333.5091,334.2189,333.5091,333.864,8040.0
2020-07-28 11:00:00,347.96,348.67,346.72,346.72,6997.0,333.7681,334.4492,332.5787,332.5787,6997.0
2020-07-28 11:10:00,346.72,347.82,346.56,346.99,9982.0,332.5787,333.6338,332.4252,332.8377,9982.0
2020-07-28 11:20:00,346.69,347.09,346.56,346.91,7331.0,332.5499,332.9336,332.4252,332.7609,7331.0
2020-07-28 11:30:00,347.0,347.0,346.25,346.5,9892.0,332.8473,332.8473,332.1279,332.3677,9892.0
2020-07-28 11:40:00,346.47,346.81,345.51,345.51,9507.0,332.3389,332.665,331.418,331.418,9507.0
2020-07-28 11:50:00,345.6,345.6,344.27,344.39,15184.0,331.5044,331.5044,330.2286,330.3437,15184.0
2020-07-28 12:00:00,344.65,344.7,343.62,344.22,13023.0,330.5931,330.6411,329.6051,330.1807,13023.0
2020-07-28 12:10:00,344.33,345.25,344.1,344.76,12125.0,330.2862,331.1686,330.0655,330.6986,12125.0
2020-07-28 12:20:00,344.72,345.93,344.7,345.8,7767.0,330.6603,331.8209,330.6411,331.6962,7767.0
2020-07-28 12:30:00,345.95,346.48,345.51,346.41,11854.0,331.8401,332.3485,331.418,332.2813,11854.0
2020-07-28 12:40:00,346.41,347.0,346.21,346.7,18099.0,332.2813,332.8473,332.0895,332.5595,18099.0
2020-07-28 12:50:00,346.88,347.16,346.7,346.88,11772.0,332.7322,333.0007,332.5595,332.7322,11772.0
2020-07-28 13:00:00,346.9,347.49,346.71,347.32,6446.0,332.7513,333.3173,332.5691,333.1542,6446.0
2020-07-28 13:10:00,347.49,348.06,347.26,347.99,6372.0,333.3173,333.864,333.0967,333.7969,6372.0
2020-07-28 13:20:00,348.17,348.82,347.64,347.65,12007.0,333.9695,334.593,333.4612,333.4708,12007.0
2020-07-28 13:30:00,347.72,347.84,347.06,347.13,5402.0,333.5379,333.653,332.9048,332.972,5402.0
2020-07-28 13:40:00,347.35,348.1,347.18,347.85,5954.0,333.183,333.9024,333.0199,333.6626,5954.0
2020-07-28 13:50:00,347.86,348.7,347.63,348.46,7606.0,333.6722,334.4779,333.4516,334.2477,7606.0
2020-07-28 14:00:00,348.44,348.44,346.6,346.63,7013.0,334.2285,334.2285,332.4636,332.4924,7013.0
2020-07-28 14:10:00,346.72,347.55,346.72,347.46,9684.0,332.5787,333.3748,332.5787,333.2885,9684.0
2020-07-28 14:20:00,347.55,348.1,347.14,347.23,15436.0,333.3748,333.9024,332.9816,333.0679,15436.0
2020-07-28 14:30:00,347.21,347.23,346.45,346.65,21835.0,333.0487,333.0679,332.3197,332.5115,21835.0
2020-07-28 14:40:00,346.77,347.29,346.37,346.5,23907.0,332.6266,333.1254,332.243,332.3677,23907.0
2020-07-28 14:50:00,346.37,347.73,346.37,347.73,21166.0,332.243,333.5475,332.243,333.5475,21166.0
2020-07-28 15:00:00,347.69,348.07,347.56,347.9,11856.0,333.5091,333.8736,333.3844,333.7106,11856.0
2020-07-28 15:10:00,347.83,347.93,346.68,346.94,19261.0,333.6434,333.7393,332.5403,332.7897,19261.0
2020-07-28 15:20:00,346.95,347.58,346.95,347.04,12409.0,332.7993,333.4036,332.7993,332.8856,12409.0
2020-07-28 15:30:00,347.05,348.37,346.98,348.28,17312.0,332.8952,334.1614,332.8281,334.0751,17312.0
2020-07-28 15:40:00,348.26,348.53,347.41,347.83,21462.0,334.0559,334.3149,333.2405,333.6434,21462.0
2020-07-28 15:50:00,347.72,347.77,346.92,347.29,44775.0,333.5379,333.5859,332.7705,333.1254,44775.0
2020-07-29 09:30:00,348.23,352.23,348.23,351.5,33802.0,334.0271,337.864,334.0271,337.1637,33802.0
2020-07-29 09:40:00,351.41,352.3,351.14,352.07,10645.0,337.0774,337.9311,336.8184,337.7105,10645.0
2020-07-29 09:50:00,351.82,352.7,351.05,352.5,9180.0,337.4707,338.3148,336.7321,338.1229,9180.0
2020-07-29 10:00:00,352.48,354.98,352.31,354.27,14381.0,338.1038,340.5018,337.9407,339.8208,14381.0
2020-07-29 10:10:00,354.32,355.79,353.82,355.58,15729.0,339.8687,341.2788,339.3891,341.0773,15729.0
2020-07-29 10:20:00,355.54,355.97,354.89,355.15,19977.0,341.039,341.4514,340.4155,340.6649,19977.0
2020-07-29 10:30:00,355.26,357.5,355.26,356.95,22998.0,340.7704,342.919,340.7704,342.3914,22998.0
2020-07-29 10:40:00,356.79,357.49,356.59,357.12,11248.0,342.238,342.9094,342.0461,342.5545,11248.0
2020-07-29 10:50:00,357.14,358.3,356.89,357.9,25940.0,342.5737,343.6864,342.3339,343.3027,25940.0
2020-07-29 11:00:00,357.99,358.9,357.7,358.79,15573.0,343.389,344.2619,343.1109,344.1564,15573.0
2020-07-29 11:10:00,358.78,359.17,358.63,358.67,10851.0,344.1468,344.5209,344.0029,344.0413,10851.0
2020-07-29 11:20:00,358.65,358.72,357.94,358.48,12401.0,344.0221,344.0893,343.3411,343.859,12401.0
2020-07-29 11:30:00,358.48,358.74,357.96,358.35,11553.0,343.859,344.1084,343.3603,343.7343,11553.0
2020-07-29 11:40:00,358.44,358.92,358.38,358.6,6812.0,343.8207,344.2811,343.7631,343.9741,6812.0
2020-07-29 11:50:00,358.46,358.69,357.28,357.28,7535.0,343.8399,344.0605,342.708,342.708,7535.0
2020-07-29 12:00:00,357.31,357.31,355.8,355.94,9291.0,342.7368,342.7368,341.2884,341.4226,9291.0
2020-07-29 12:10:00,355.94,356.61,355.93,356.61,13976.0,341.4226,342.0653,341.413,342.0653,13976.0
2020-07-29 12:20:00,356.71,357.47,356.71,357.06,8587.0,342.1612,342.8902,342.1612,342.497,8587.0
2020-07-29 12:30:00,357.04,357.37,356.99,357.37,6773.0,342.4778,342.7943,342.4298,342.7943,6773.0
2020-07-29 12:40:00,357.58,357.58,357.17,357.46,6065.0,342.9958,342.9958,342.6025,342.8806,6065.0
2020-07-29 12:50:00,357.46,357.56,356.79,356.81,4923.0,342.8806,342.9766,342.238,342.2572,4923.0
2020-07-29 13:00:00,356.86,357.02,356.37,356.89,19831.0,342.3051,342.4586,341.8351,342.3339,19831.0
2020-07-29 13:10:00,356.93,357.48,356.87,357.48,3975.0,342.3723,342.8998,342.3147,342.8998,3975.0
2020-07-29 13:20:00,357.38,357.72,356.82,357.0,5529.0,342.8039,343.13,342.2667,342.4394,5529.0
2020-07-29 13:30:00,356.82,357.37,356.82,357.27,4895.0,342.2667,342.7943,342.2667,342.6984,4895.0
2020-07-29 13:40:00,357.13,357.55,357.02,357.55,4452.0,342.5641,342.967,342.4586,342.967,4452.0
2020-07-29 13:50:00,357.49,358.13,357.29,358.02,12712.0,342.9094,343.5233,342.7176,343.4178,12712.0
2020-07-29 14:00:00,357.97,358.51,357.31,358.02,7124.0,343.3698,343.8878,342.7368,343.4178,7124.0
2020-07-29 14:10:00,358.03,358.7,358.01,358.54,19383.0,343.4274,344.0701,343.4082,343.9166,19383.0
2020-07-29 14:20:00,358.53,358.96,358.32,358.94,15152.0,343.907,344.3195,343.7056,344.3003,15152.0
2020-07-29 14:30:00,359.0,359.71,358.96,359.49,14879.0,344.3578,345.0389,344.3195,344.8279,14879.0
2020-07-29 14:40:00,359.34,359.48,358.81,359.18,15073.0,344.684,344.8183,344.1756,344.5305,15073.0
2020-07-29 14:50:00,359.17,359.27,358.29,358.36,28886.0,344.5209,344.6168,343.6768,343.7439,28886.0
2020-07-29 15:00:00,358.43,358.91,357.94,358.37,21774.0,343.8111,344.2715,343.3411,343.7535,21774.0
2020-07-29 15:10:00,358.4,359.08,358.38,359.08,24137.0,343.7823,344.4346,343.7631,344.4346,24137.0
2020-07-29 15:20:00,359.11,359.42,358.75,359.18,21571.0,344.4633,344.7607,344.118,344.5305,21571.0
2020-07-29 15:30:00,359.08,360.0,358.75,359.81,20335.0,344.4346,345.317,344.118,345.1348,20335.0
2020-07-29 15:40:00,359.86,359.86,359.06,359.66,39336.0,345.1828,345.1828,344.4154,344.9909,39336.0
2020-07-29 15:50:00,359.65,360.0,358.89,359.49,86898.0,344.9813,345.317,344.2523,344.8279,86898.0
2020-07-30 09:30:00,354.36,356.48,353.77,355.25,52099.0,339.9071,341.9406,339.3411,340.7608,52099.0
2020-07-30 09:40:00,355.24,356.63,354.61,355.72,28938.0,340.7512,342.0845,340.1469,341.2116,28938.0
2020-07-30 09:50:00,355.54,355.96,351.44,352.03,58276.0,341.039,341.4418,337.1062,337.6721,58276.0
2020-07-30 10:00:00,351.35,352.82,351.04,352.6,27480.0,337.0198,338.4299,336.7225,338.2189,27480.0
2020-07-30 10:10:00,352.61,352.61,349.33,349.58,34846.0,338.2285,338.2285,335.0822,335.322,34846.0
2020-07-30 10:20:00,349.43,350.3,348.65,350.14,15354.0,335.1782,336.0127,334.43,335.8592,15354.0
2020-07-30 10:30:00,350.36,351.15,350.0,351.15,28075.0,336.0702,336.828,335.7249,336.828,28075.0
2020-07-30 10:40:00,351.59,351.82,350.46,350.46,13587.0,337.2501,337.4707,336.1661,336.1661,13587.0
2020-07-30 10:50:00,350.61,350.8,349.47,350.26,9331.0,336.31,336.4923,335.2165,335.9743,9331.0
2020-07-30 11:00:00,350.31,351.81,349.9,351.44,11109.0,336.0223,337.4611,335.629,337.1062,11109.0
2020-07-30 11:10:00,351.57,351.95,351.32,351.82,10506.0,337.2309,337.5954,336.9911,337.4707,10506.0
2020-07-30 11:20:00,351.92,352.24,351.55,351.83,13339.0,337.5666,337.8735,337.2117,337.4803,13339.0
2020-07-30 11:30:00,351.84,353.92,351.84,353.85,11500.0,337.4899,339.485,337.4899,339.4179,11500.0
2020-07-30 11:40:00,353.85,354.96,353.8,354.82,15684.0,339.4179,340.4826,339.3699,340.3483,15684.0
2020-07-30 11:50:00,354.82,355.0,353.1,353.46,14473.0,340.3483,340.521,338.6985,339.0438,14473.0
2020-07-30 12:00:00,353.82,354.11,353.06,353.06,9986.0,339.3891,339.6673,338.6601,338.6601,9986.0
2020-07-30 12:10:00,352.98,354.13,352.52,353.55,10365.0,338.5834,339.6865,338.1421,339.1301,10365.0
2020-07-30 12:20:00,353.32,353.32,352.5,352.65,5496.0,338.9095,338.9095,338.1229,338.2668,5496.0
2020-07-30 12:30:00,352.75,352.76,351.49,351.75,8388.0,338.3627,338.3723,337.1541,337.4035,8388.0
2020-07-30 12:40:00,351.59,351.78,350.94,351.61,16175.0,337.2501,337.4323,336.6266,337.2692,16175.0
2020-07-30 12:50:00,351.84,351.99,350.68,351.09,9074.0,337.4899,337.6337,336.3772,336.7705,9074.0
2020-07-30 13:00:00,351.37,351.76,351.22,351.37,6015.0,337.039,337.4131,336.8952,337.039,6015.0
2020-07-30 13:10:00,351.64,353.05,351.62,352.87,6323.0,337.298,338.6505,337.2788,338.4779,6323.0
2020-07-30 13:20:00,353.03,353.04,352.21,352.44,54136.0,338.6313,338.6409,337.8448,338.0654,54136.0
2020-07-30 13:30:00,352.5,352.58,351.45,351.52,14610.0,338.1229,338.1997,337.1158,337.1829,14610.0
2020-07-30 13:40:00,351.51,351.65,350.92,351.01,9671.0,337.1733,337.3076,336.6074,336.6937,9671.0
2020-07-30 13:50:00,351.02,352.13,350.97,351.67,9201.0,336.7033,337.768,336.6553,337.3268,9201.0
2020-07-30 14:00:00,351.42,351.67,350.56,350.56,11366.0,337.087,337.3268,336.2621,336.2621,11366.0
2020-07-30 14:10:00,350.49,350.66,350.0,350.16,12428.0,336.1949,336.358,335.7249,335.8784,12428.0
2020-07-30 14:20:00,350.18,350.42,349.85,349.86,8330.0,335.8976,336.1278,335.581,335.5906,8330.0
2020-07-30 14:30:00,349.95,350.49,349.93,350.49,10423.0,335.6769,336.1949,335.6578,336.1949,10423.0
2020-07-30 14:40:00,350.6,351.76,350.55,351.61,9607.0,336.3004,337.4131,336.2525,337.2692,9607.0
2020-07-30 14:50:00,351.6,351.85,351.22,351.73,8778.0,337.2597,337.4995,336.8952,337.3843,8778.0
2020-07-30 15:00:00,351.76,351.88,350.33,350.66,13942.0,337.4131,337.5282,336.0414,336.358,13942.0
2020-07-30 15:10:00,350.78,351.21,350.48,351.21,8612.0,336.4731,336.8856,336.1853,336.8856,8612.0
2020-07-30 15:20:00,351.5,351.5,350.93,351.26,11551.0,337.1637,337.1637,336.617,336.9335,11551.0
2020-07-30 15:30:00,351.17,351.94,351.03,351.45,13124.0,336.8472,337.5858,336.7129,337.1158,13124.0
2020-07-30 15:40:00,351.48,352.01,351.27,351.76,26055.0,337.1445,337.6529,336.9431,337.4131,26055.0
2020-07-30 15:50:00,351.77,352.39,351.5,352.38,56275.0,337.4227,338.0174,337.1637,338.0078,56275.0
2020-07-31 09:30:00,353.66,354.74,351.76,352.67,53385.0,339.2356,340.2716,337.4131,338.286,53385.0
2020-07-31 09:40:00,352.42,353.26,351.09,351.55,18871.0,338.0462,338.8519,336.7705,337.2117,18871.0
2020-07-31 09:50:00,351.47,351.47,349.06,349.68,9565.0,337.135,337.135,334.8232,335.418,9565.0
2020-07-31 10:00:00,349.46,349.75,347.67,348.13,14122.0,335.2069,335.4851,333.4899,333.9312,14122.0
2020-07-31 10:10:00,348.16,348.16,346.97,347.31,27987.0,333.96,333.96,332.8185,333.1446,27987.0
2020-07-31 10:20:00,346.91,347.49,346.65,346.83,23904.0,332.7609,333.3173,332.5115,332.6842,23904.0
2020-07-31 10:30:00,346.89,347.43,346.5,347.35,19413.0,332.7418,333.2597,332.3677,333.183,19413.0
2020-07-31 10:40:00,347.24,347.29,346.13,347.1,11786.0,333.0775,333.1254,332.0128,332.9432,11786.0
2020-07-31 10:50:00,347.23,347.29,346.42,347.1,16581.0,333.0679,333.1254,332.2909,332.9432,16581.0
2020-07-31 11:00:00,347.07,347.32,346.54,346.63,13711.0,332.9144,333.1542,332.406,332.4924,13711.0
2020-07-31 11:10:00,346.61,349.47,346.61,349.4,19495.0,332.4732,335.2165,332.4732,335.1494,19495.0
2020-07-31 11:20:00,349.52,349.52,348.27,348.47,8232.0,335.2645,335.2645,334.0655,334.2573,8232.0
2020-07-31 11:30:00,348.54,348.79,347.94,348.34,6835.0,334.3245,334.5643,333.7489,334.1326,6835.0
2020-07-31 11:40:00,348.4,348.61,347.76,348.24,6673.0,334.1902,334.3916,333.5763,334.0367,6673.0
2020-07-31 11:50:00,348.15,348.21,347.36,347.61,10237.0,333.9504,334.0079,333.1926,333.4324,10237.0
2020-07-31 12:00:00,347.48,347.53,346.21,346.39,14577.0,333.3077,333.3557,332.0895,332.2621,14577.0
2020-07-31 12:10:00,346.72,346.92,345.94,346.22,6703.0,332.5787,332.7705,331.8305,332.0991,6703.0
2020-07-31 12:20:00,346.32,346.54,345.93,346.33,6664.0,332.195,332.406,331.8209,332.2046,6664.0
2020-07-31 12:30:00,346.2,346.31,345.13,345.13,9996.0,332.0799,332.1854,331.0535,331.0535,9996.0
2020-07-31 12:40:00,345.46,346.01,345.37,345.46,6861.0,331.3701,331.8976,331.2837,331.3701,6861.0
2020-07-31 12:50:00,345.6,346.04,344.73,344.89,11707.0,331.5044,331.9264,330.6699,330.8233,11707.0
2020-07-31 13:00:00,344.99,345.85,344.72,345.6,7279.0,330.9192,331.7442,330.6603,331.5044,7279.0
2020-07-31 13:10:00,345.5,345.79,344.94,345.38,7563.0,331.4084,331.6866,330.8713,331.2933,7563.0
2020-07-31 13:20:00,345.46,346.06,345.42,346.06,7625.0,331.3701,331.9456,331.3317,331.9456,7625.0
2020-07-31 13:30:00,345.96,346.25,345.66,345.79,5849.0,331.8497,332.1279,331.5619,331.6866,5849.0
2020-07-31 13:40:00,345.92,346.79,345.91,346.79,4297.0,331.8113,332.6458,331.8017,332.6458,4297.0
2020-07-31 13:50:00,346.96,347.14,346.25,346.25,10495.0,332.8089,332.9816,332.1279,332.1279,10495.0
2020-07-31 14:00:00,346.41,346.72,345.47,345.62,7934.0,332.2813,332.5787,331.3797,331.5236,7934.0
2020-07-31 14:10:00,345.77,346.37,345.77,346.25,6885.0,331.6674,332.243,331.6674,332.1279,6885.0
2020-07-31 14:20:00,346.31,346.9,346.31,346.59,9801.0,332.1854,332.7513,332.1854,332.454,9801.0
2020-07-31 14:30:00,346.65,347.84,346.45,347.63,10209.0,332.5115,333.653,332.3197,333.4516,10209.0
2020-07-31 14:40:00,347.51,348.07,347.03,347.8,8451.0,333.3365,333.8736,332.876,333.6146,8451.0
2020-07-31 14:50:00,347.79,348.52,347.79,348.2,8212.0,333.605,334.3053,333.605,333.9983,8212.0
2020-07-31 15:00:00,348.22,348.93,347.96,348.67,12130.0,334.0175,334.6986,333.7681,334.4492,12130.0
2020-07-31 15:10:00,348.71,348.71,347.83,348.42,9209.0,334.4875,334.4875,333.6434,334.2094,9209.0
2020-07-31 15:20:00,348.51,349.07,348.07,348.15,12658.0,334.2957,334.8328,333.8736,333.9504,12658.0
2020-07-31 15:30:00,348.27,348.62,348.0,348.06,8803.0,334.0655,334.4012,333.8065,333.864,8803.0
2020-07-31 15:40:00,348.09,348.55,347.28,347.61,48618.0,333.8928,334.334,333.1158,333.4324,48618.0
2020-07-31 15:50:00,347.8,350.37,347.59,350.18,82378.0,333.6146,336.0798,333.4132,335.8976,82378.0
2020-08-03 09:30:00,352.76,354.96,352.76,353.38,36604.0,338.3723,340.4826,338.3723,338.9671,36604.0
2020-08-03 09:40:00,353.15,355.28,353.14,354.85,16040.0,338.7464,340.7896,338.7368,340.3771,16040.0
2020-08-03 09:50:00,354.79,355.05,353.79,354.13,10750.0,340.3195,340.5689,339.3603,339.6865,10750.0
2020-08-03 10:00:00,354.28,354.9,353.26,353.26,12305.0,339.8303,340.4251,338.8519,338.8519,12305.0
2020-08-03 10:10:00,353.33,353.33,352.12,352.35,5473.0,338.9191,338.9191,337.7584,337.9791,5473.0
2020-08-03 10:20:00,352.49,352.79,351.36,352.79,3588.0,338.1134,338.4011,337.0294,338.4011,3588.0
2020-08-03 10:30:00,353.21,354.12,353.06,353.71,7111.0,338.804,339.6769,338.6601,339.2836,7111.0
2020-08-03 10:40:00,353.99,353.99,352.53,352.56,7417.0,339.5522,339.5522,338.1517,338.1805,7417.0
2020-08-03 10:50:00,352.6,352.6,351.51,351.83,11375.0,338.2189,338.2189,337.1733,337.4803,11375.0
2020-08-03 11:00:00,351.81,352.06,351.58,351.95,8869.0,337.4611,337.7009,337.2405,337.5954,8869.0
2020-08-03 11:10:00,352.1,352.56,351.9,352.35,10544.0,337.7393,338.1805,337.5474,337.9791,10544.0
2020-08-03 11:20:00,352.49,352.51,351.89,351.89,7092.0,338.1134,338.1325,337.5378,337.5378,7092.0
2020-08-03 11:30:00,352.04,352.43,352.0,352.4,3507.0,337.6817,338.0558,337.6433,338.027,3507.0
2020-08-03 11:40:00,352.37,353.21,352.37,352.49,5058.0,337.9982,338.804,337.9982,338.1134,5058.0
2020-08-03 11:50:00,352.27,352.46,352.27,352.37,3929.0,337.9023,338.0846,337.9023,337.9982,3929.0
2020-08-03 12:00:00,352.37,352.37,351.53,351.76,3103.0,337.9982,337.9982,337.1925,337.4131,3103.0
2020-08-03 12:10:00,351.67,352.14,351.67,351.83,4987.0,337.3268,337.7776,337.3268,337.4803,4987.0
2020-08-03 12:20:00,351.8,351.96,351.73,351.73,4597.0,337.4515,337.605,337.3843,337.3843,4597.0
2020-08-03 12:30:00,351.9,352.02,351.84,351.89,4010.0,337.5474,337.6625,337.4899,337.5378,4010.0
2020-08-03 12:40:00,351.93,351.93,351.27,351.57,9330.0,337.5762,337.5762,336.9431,337.2309,9330.0
2020-08-03 12:50:00,351.61,352.1,351.29,352.02,6180.0,337.2692,337.7393,336.9623,337.6625,6180.0
2020-08-03 13:00:00,352.15,352.2,351.49,351.7,5891.0,337.7872,337.8352,337.1541,337.3556,5891.0
2020-08-03 13:10:00,351.86,352.0,351.65,351.65,5959.0,337.509,337.6433,337.3076,337.3076,5959.0
2020-08-03 13:20:00,351.57,351.8,351.36,351.44,6054.0,337.2309,337.4515,337.0294,337.1062,6054.0
2020-08-03 13:30:00,351.51,351.61,351.38,351.38,3721.0,337.1733,337.2692,337.0486,337.0486,3721.0
2020-08-03 13:40:00,351.54,351.54,351.0,351.22,3050.0,337.2021,337.2021,336.6841,336.8952,3050.0
2020-08-03 13:50:00,351.17,351.43,351.14,351.41,4235.0,336.8472,337.0966,336.8184,337.0774,4235.0
2020-08-03 14:00:00,351.4,351.49,350.9,351.02,6100.0,337.0678,337.1541,336.5882,336.7033,6100.0
2020-08-03 14:10:00,350.94,351.37,350.94,351.26,3700.0,336.6266,337.039,336.6266,336.9335,3700.0
2020-08-03 14:20:00,351.23,351.67,351.12,351.37,4321.0,336.9047,337.3268,336.7992,337.039,4321.0
2020-08-03 14:30:00,351.46,351.74,351.41,351.55,4708.0,337.1254,337.3939,337.0774,337.2117,4708.0
2020-08-03 14:40:00,351.44,351.49,351.07,351.28,5763.0,337.1062,337.1541,336.7513,336.9527,5763.0
2020-08-03 14:50:00,351.08,351.27,350.89,351.03,15390.0,336.7609,336.9431,336.5786,336.7129,15390.0
2020-08-03 15:00:00,351.03,351.03,350.53,350.69,6873.0,336.7129,336.7129,336.2333,336.3868,6873.0
2020-08-03 15:10:00,350.74,350.74,350.09,350.09,6912.0,336.4347,336.4347,335.8112,335.8112,6912.0
2020-08-03 15:20:00,350.12,350.18,349.85,349.9,15800.0,335.84,335.8976,335.581,335.629,15800.0
2020-08-03 15:30:00,349.96,350.64,349.54,350.55,18263.0,335.6865,336.3388,335.2837,336.2525,18263.0
2020-08-03 15:40:00,350.53,351.15,350.38,350.68,11043.0,336.2333,336.828,336.0894,336.3772,11043.0
2020-08-03 15:50:00,350.38,351.19,349.82,350.62,68403.0,336.0894,336.8664,335.5523,336.3196,68403.0
2020-08-04 09:30:00,348.5,350.9,345.63,346.04,29676.0,334.2861,336.5882,331.5331,331.9264,29676.0
2020-08-04 09:40:00,345.83,346.77,345.32,346.34,15353.0,331.725,332.6266,331.2358,332.2142,15353.0
2020-08-04 09:50:00,346.14,346.3,345.64,345.94,15749.0,332.0223,332.1758,331.5427,331.8305,15749.0
2020-08-04 10:00:00,346.22,347.5,345.89,347.07,22730.0,332.0991,333.3269,331.7825,332.9144,22730.0
2020-08-04 10:10:00,347.06,347.14,345.6,345.75,9714.0,332.9048,332.9816,331.5044,331.6482,9714.0
2020-08-04 10:20:00,345.84,347.14,345.83,346.8,6710.0,331.7346,332.9816,331.725,332.6554,6710.0
2020-08-04 10:30:00,346.88,347.07,346.38,346.54,9533.0,332.7322,332.9144,332.2526,332.406,9533.0
2020-08-04 10:40:00,346.57,347.28,346.46,347.14,9723.0,332.4348,333.1158,332.3293,332.9816,9723.0
2020-08-04 10:50:00,347.09,347.46,346.97,347.13,9200.0,332.9336,333.2885,332.8185,332.972,9200.0
2020-08-04 11:00:00,347.13,347.33,346.71,346.71,10572.0,332.972,333.1638,332.5691,332.5691,10572.0
2020-08-04 11:10:00,346.69,347.06,346.35,346.64,9330.0,332.5499,332.9048,332.2238,332.5019,9330.0
2020-08-04 11:20:00,346.61,347.16,346.36,346.54,10972.0,332.4732,333.0007,332.2334,332.406,10972.0
2020-08-04 11:30:00,346.57,346.95,346.39,346.7,7899.0,332.4348,332.7993,332.2621,332.5595,7899.0
2020-08-04 11:40:00,346.59,346.77,345.59,345.63,14244.0,332.454,332.6266,331.4948,331.5331,14244.0
2020-08-04 11:50:00,345.61,346.32,345.56,346.2,8764.0,331.514,332.195,331.466,332.0799,8764.0
2020-08-04 12:00:00,346.14,346.45,345.41,345.48,10248.0,332.0223,332.3197,331.3221,331.3893,10248.0
2020-08-04 12:10:00,345.58,345.64,345.16,345.29,9804.0,331.4852,331.5427,331.0823,331.207,9804.0
2020-08-04 12:20:00,345.22,346.25,345.22,346.08,6600.0,331.1399,332.1279,331.1399,331.9648,6600.0
2020-08-04 12:30:00,345.97,346.03,344.6,344.6,10422.0,331.8593,331.9168,330.5452,330.5452,10422.0
2020-08-04 12:40:00,344.62,345.18,344.62,344.71,5843.0,330.5643,331.1015,330.5643,330.6507,5843.0
2020-08-04 12:50:00,344.72,344.72,343.79,343.92,18729.0,330.6603,330.6603,329.7682,329.8929,18729.0
2020-08-04 13:00:00,343.97,344.22,343.34,344.22,10517.0,329.9408,330.1807,329.3365,330.1807,10517.0
2020-08-04 13:10:00,344.13,345.25,344.12,345.01,7559.0,330.0943,331.1686,330.0847,330.9384,7559.0
2020-08-04 13:20:00,344.98,345.95,344.89,345.55,8634.0,330.9097,331.8401,330.8233,331.4564,8634.0
2020-08-04 13:30:00,345.7,346.11,345.49,345.65,7156.0,331.6003,331.9936,331.3989,331.5523,7156.0
2020-08-04 13:40:00,345.54,345.79,345.07,345.16,5134.0,331.4468,331.6866,330.996,331.0823,5134.0
2020-08-04 13:50:00,345.25,345.9,345.25,345.74,5847.0,331.1686,331.7921,331.1686,331.6387,5847.0
2020-08-04 14:00:00,345.74,345.81,345.25,345.27,7225.0,331.6387,331.7058,331.1686,331.1878,7225.0
2020-08-04 14:10:00,345.27,345.31,344.57,344.67,13815.0,331.1878,331.2262,330.5164,330.6123,13815.0
2020-08-04 14:20:00,344.63,344.63,342.94,342.96,18648.0,330.5739,330.5739,328.9529,328.972,18648.0
2020-08-04 14:30:00,342.83,343.1,342.19,342.3,15284.0,328.8473,329.1063,328.2334,328.339,15284.0
2020-08-04 14:40:00,342.24,343.36,342.13,343.13,38803.0,328.2814,329.3557,328.1759,329.1351,38803.0
2020-08-04 14:50:00,343.18,343.79,342.87,343.79,32786.0,329.1831,329.7682,328.8857,329.7682,32786.0
2020-08-04 15:00:00,343.7,344.56,343.7,343.81,42479.0,329.6819,330.5068,329.6819,329.7874,42479.0
2020-08-04 15:10:00,343.81,344.51,343.77,344.01,29090.0,329.7874,330.4588,329.749,329.9792,29090.0
2020-08-04 15:20:00,344.0,344.14,343.78,343.99,17270.0,329.9696,330.1039,329.7586,329.96,17270.0
2020-08-04 15:30:00,344.07,345.24,343.84,345.16,12280.0,330.0368,331.1591,329.8162,331.0823,12280.0
2020-08-04 15:40:00,345.2,345.32,344.78,345.28,14861.0,331.1207,331.2358,330.7178,331.1974,14861.0
2020-08-04 15:50:00,345.19,345.78,345.16,345.77,51199.0,331.1111,331.677,331.0823,331.6674,51199.0
2020-08-05 09:30:00,347.02,347.4,346.25,346.25,36156.0,332.8665,333.231,332.1279,332.1279,36156.0
2020-08-05 09:40:00,346.58,347.23,346.04,347.23,5913.0,332.4444,333.0679,331.9264,333.0679,5913.0
2020-08-05 09:50:00,347.52,347.87,347.2,347.32,5815.0,333.3461,333.6818,333.0391,333.1542,5815.0
2020-08-05 10:00:00,347.39,347.57,346.67,346.95,4972.0,333.2214,333.394,332.5307,332.7993,4972.0
2020-08-05 10:10:00,346.94,348.42,346.94,347.53,7676.0,332.7897,334.2094,332.7897,333.3557,7676.0
2020-08-05 10:20:00,347.53,348.37,347.34,348.37,8354.0,333.3557,334.1614,333.1734,334.1614,8354.0
2020-08-05 10:30:00,348.4,348.5,346.96,347.25,12516.0,334.1902,334.2861,332.8089,333.0871,12516.0
2020-08-05 10:40:00,347.23,348.19,347.23,347.57,7731.0,333.0679,333.9887,333.0679,333.394,7731.0
2020-08-05 10:50:00,348.05,348.11,347.62,347.8,6619.0,333.8544,333.912,333.442,333.6146,6619.0
2020-08-05 11:00:00,347.95,348.4,347.94,348.29,2730.0,333.7585,334.1902,333.7489,334.0847,2730.0
2020-08-05 11:10:00,348.38,348.4,347.58,347.65,4174.0,334.171,334.1902,333.4036,333.4708,4174.0
2020-08-05 11:20:00,347.5,347.57,346.56,346.62,5216.0,333.3269,333.394,332.4252,332.4828,5216.0
2020-08-05 11:30:00,346.56,347.96,346.55,347.81,5863.0,332.4252,333.7681,332.4156,333.6242,5863.0
2020-08-05 11:40:00,347.81,348.03,347.48,347.87,4942.0,333.6242,333.8353,333.3077,333.6818,4942.0
2020-08-05 11:50:00,347.84,347.98,347.64,347.8,6998.0,333.653,333.7873,333.4612,333.6146,6998.0
2020-08-05 12:00:00,347.92,348.08,347.68,347.83,3700.0,333.7297,333.8832,333.4995,333.6434,3700.0
2020-08-05 12:10:00,348.01,348.2,348.01,348.12,3120.0,333.8161,333.9983,333.8161,333.9216,3120.0
2020-08-05 12:20:00,348.17,348.17,347.68,347.91,5700.0,333.9695,333.9695,333.4995,333.7202,5700.0
2020-08-05 12:30:00,348.06,348.48,347.91,348.48,1605.0,333.864,334.2669,333.7202,334.2669,1605.0
2020-08-05 12:40:00,348.57,348.7,348.4,348.63,2603.0,334.3532,334.4779,334.1902,334.4108,2603.0
2020-08-05 12:50:00,348.51,348.63,348.2,348.56,6414.0,334.2957,334.4108,333.9983,334.3436,6414.0
2020-08-05 13:00:00,348.72,349.27,348.59,349.15,3311.0,334.4971,335.0247,334.3724,334.9096,3311.0
2020-08-05 13:10:00,349.11,349.21,348.95,349.06,2599.0,334.8712,334.9671,334.7177,334.8232,2599.0
2020-08-05 13:20:00,349.01,349.14,348.84,348.92,3353.0,334.7753,334.9,334.6122,334.689,3353.0
2020-08-05 13:30:00,348.74,349.27,348.69,349.18,2141.0,334.5163,335.0247,334.4683,334.9384,2141.0
2020-08-05 13:40:00,349.27,349.27,349.04,349.07,1960.0,335.0247,335.0247,334.8041,334.8328,1960.0
2020-08-05 13:50:00,349.03,349.05,348.71,348.94,2960.0,334.7945,334.8137,334.4875,334.7081,2960.0
2020-08-05 14:00:00,348.88,349.09,348.87,348.96,4054.0,334.6506,334.852,334.641,334.7273,4054.0
2020-08-05 14:10:00,349.09,349.15,348.94,349.03,2200.0,334.852,334.9096,334.7081,334.7945,2200.0
2020-08-05 14:20:00,349.14,349.62,349.14,349.45,5157.0,334.9,335.3604,334.9,335.1973,5157.0
2020-08-05 14:30:00,349.39,349.95,349.39,349.67,4600.0,335.1398,335.6769,335.1398,335.4084,4600.0
2020-08-05 14:40:00,349.68,349.73,348.78,348.83,4039.0,335.418,335.4659,334.5547,334.6026,4039.0
2020-08-05 14:50:00,348.74,348.74,348.07,348.26,4903.0,334.5163,334.5163,333.8736,334.0559,4903.0
2020-08-05 15:00:00,348.15,348.26,347.59,347.65,4813.0,333.9504,334.0559,333.4132,333.4708,4813.0
2020-08-05 15:10:00,347.71,348.07,347.68,348.07,1609.0,333.5283,333.8736,333.4995,333.8736,1609.0
2020-08-05 15:20:00,348.05,348.06,347.53,347.53,3008.0,333.8544,333.864,333.3557,333.3557,3008.0
2020-08-05 15:30:00,347.63,347.73,346.34,346.44,16612.0,333.4516,333.5475,332.2142,332.3101,16612.0
2020-08-05 15:40:00,346.42,346.53,345.65,345.98,36722.0,332.2909,332.3964,331.5523,331.8689,36722.0
2020-08-05 15:50:00,345.9,347.56,345.7,347.32,50803.0,331.7921,333.3844,331.6003,333.1542,50803.0
2020-08-06 09:30:00,347.14,349.0,347.14,348.51,38789.0,332.9816,334.7657,332.9816,334.2957,38789.0
2020-08-06 09:40:00,348.56,349.56,348.56,349.17,9840.0,334.3436,335.3029,334.3436,334.9288,9840.0
2020-08-06 09:50:00,348.61,348.61,347.55,347.56,1800.0,334.3916,334.3916,333.3748,333.3844,1800.0
2020-08-06 10:00:00,347.8,347.8,346.72,346.96,4621.0,333.6146,333.6146,332.5787,332.8089,4621.0
2020-08-06 10:10:00,346.95,347.19,346.37,346.37,3123.0,332.7993,333.0295,332.243,332.243,3123.0
2020-08-06 10:20:00,346.66,346.93,346.45,346.62,4068.0,332.5211,332.7801,332.3197,332.4828,4068.0
2020-08-06 10:30:00,346.74,347.91,346.74,347.5,12684.0,332.5979,333.7202,332.5979,333.3269,12684.0
2020-08-06 10:40:00,347.49,347.83,347.38,347.52,3773.0,333.3173,333.6434,333.2118,333.3461,3773.0
2020-08-06 10:50:00,347.49,348.42,347.44,348.23,7701.0,333.3173,334.2094,333.2693,334.0271,7701.0
2020-08-06 11:00:00,348.11,348.4,347.42,347.47,5106.0,333.912,334.1902,333.2501,333.2981,5106.0
2020-08-06 11:10:00,347.48,347.51,346.96,347.22,3489.0,333.3077,333.3365,332.8089,333.0583,3489.0
2020-08-06 11:20:00,347.15,347.45,346.35,346.55,4927.0,332.9911,333.2789,332.2238,332.4156,4927.0
2020-08-06 11:30:00,346.39,347.6,346.39,347.53,7030.0,332.2621,333.4228,332.2621,333.3557,7030.0
2020-08-06 11:40:00,347.44,348.13,347.42,348.04,4800.0,333.2693,333.9312,333.2501,333.8448,4800.0
2020-08-06 11:50:00,347.96,348.21,347.7,347.7,6117.0,333.7681,334.0079,333.5187,333.5187,6117.0
2020-08-06 12:00:00,347.88,348.5,347.8,348.4,2869.0,333.6914,334.2861,333.6146,334.1902,2869.0
2020-08-06 12:10:00,348.31,349.04,348.28,348.77,1903.0,334.1038,334.8041,334.0751,334.5451,1903.0
2020-08-06 12:20:00,348.81,348.88,348.38,348.56,3476.0,334.5834,334.6506,334.171,334.3436,3476.0
2020-08-06 12:30:00,348.59,349.12,348.58,348.89,3300.0,334.3724,334.8808,334.3628,334.6602,3300.0
2020-08-06 12:40:00,348.99,349.08,347.88,347.99,6816.0,334.7561,334.8424,333.6914,333.7969,6816.0
2020-08-06 12:50:00,347.98,348.06,347.69,347.89,3349.0,333.7873,333.864,333.5091,333.701,3349.0
2020-08-06 13:00:00,347.87,347.9,347.63,347.63,2495.0,333.6818,333.7106,333.4516,333.4516,2495.0
2020-08-06 13:10:00,347.81,348.11,347.81,347.94,2087.0,333.6242,333.912,333.6242,333.7489,2087.0
2020-08-06 13:20:00,348.13,348.4,348.11,348.11,2377.0,333.9312,334.1902,333.912,333.912,2377.0
2020-08-06 13:30:00,348.27,348.27,347.92,348.03,1000.0,334.0655,334.0655,333.7297,333.8353,1000.0
2020-08-06 13:40:00,348.2,348.24,347.98,348.16,1500.0,333.9983,334.0367,333.7873,333.96,1500.0
2020-08-06 13:50:00,348.39,348.75,348.32,348.55,6238.0,334.1806,334.5259,334.1134,334.334,6238.0
2020-08-06 14:00:00,348.42,348.89,348.38,348.88,3594.0,334.2094,334.6602,334.171,334.6506,3594.0
2020-08-06 14:10:00,348.71,348.9,348.71,348.87,1369.0,334.4875,334.6698,334.4875,334.641,1369.0
2020-08-06 14:20:00,348.77,349.05,348.77,349.05,5789.0,334.5451,334.8137,334.5451,334.8137,5789.0
2020-08-06 14:30:00,349.03,349.43,349.03,349.4,7798.0,334.7945,335.1782,334.7945,335.1494,7798.0
2020-08-06 14:40:00,349.39,350.42,349.39,350.42,8175.0,335.1398,336.1278,335.1398,336.1278,8175.0
2020-08-06 14:50:00,350.43,350.89,350.39,350.89,3894.0,336.1374,336.5786,336.099,336.5786,3894.0
2020-08-06 15:00:00,350.77,351.05,350.13,350.44,5135.0,336.4635,336.7321,335.8496,336.147,5135.0
2020-08-06 15:10:00,350.5,351.32,350.44,351.31,5884.0,336.2045,336.9911,336.147,336.9815,5884.0
2020-08-06 15:20:00,351.34,351.41,350.8,351.35,8471.0,337.0103,337.0774,336.4923,337.0198,8471.0
2020-08-06 15:30:00,351.46,352.31,351.32,352.21,17258.0,337.1254,337.9407,336.9911,337.8448,17258.0
2020-08-06 15:40:00,352.2,352.43,351.49,351.63,18141.0,337.8352,338.0558,337.1541,337.2884,18141.0
2020-08-06 15:50:00,351.6,352.73,351.47,352.56,62283.0,337.2597,338.3436,337.135,338.1805,62283.0
2020-08-07 09:30:00,350.0,351.49,349.01,349.65,21027.0,335.7249,337.1541,334.7753,335.3892,21027.0
2020-08-07 09:40:00,349.34,350.1,349.07,349.39,8572.0,335.0918,335.8208,334.8328,335.1398,8572.0
2020-08-07 09:50:00,349.47,349.74,348.69,349.48,12374.0,335.2165,335.4755,334.4683,335.2261,12374.0
2020-08-07 10:00:00,349.14,349.61,348.11,348.48,4606.0,334.9,335.3508,333.912,334.2669,4606.0
2020-08-07 10:10:00,348.42,348.71,346.36,346.74,7321.0,334.2094,334.4875,332.2334,332.5979,7321.0
2020-08-07 10:20:00,346.9,347.43,346.77,347.15,2904.0,332.7513,333.2597,332.6266,332.9911,2904.0
2020-08-07 10:30:00,347.17,348.06,347.15,347.66,5374.0,333.0103,333.864,332.9911,333.4803,5374.0
2020-08-07 10:40:00,347.65,348.39,347.61,348.3,6240.0,333.4708,334.1806,333.4324,334.0942,6240.0
2020-08-07 10:50:00,348.49,348.87,348.22,348.22,5920.0,334.2765,334.641,334.0175,334.0175,5920.0
2020-08-07 11:00:00,348.31,348.31,347.83,348.09,2823.0,334.1038,334.1038,333.6434,333.8928,2823.0
2020-08-07 11:10:00,348.42,349.09,347.44,347.65,6833.0,334.2094,334.852,333.2693,333.4708,6833.0
2020-08-07 11:20:00,347.72,348.4,347.3,347.3,3479.0,333.5379,334.1902,333.135,333.135,3479.0
2020-08-07 11:30:00,347.44,348.03,346.74,348.03,15304.0,333.2693,333.8353,332.5979,333.8353,15304.0
2020-08-07 11:40:00,347.74,347.74,347.18,347.19,3005.0,333.5571,333.5571,333.0199,333.0295,3005.0
2020-08-07 11:50:00,347.06,347.23,346.12,346.36,3860.0,332.9048,333.0679,332.0032,332.2334,3860.0
2020-08-07 12:00:00,346.02,346.44,345.82,345.98,3801.0,331.9072,332.3101,331.7154,331.8689,3801.0
2020-08-07 12:10:00,346.01,346.1,345.59,345.59,7844.0,331.8976,331.984,331.4948,331.4948,7844.0
2020-08-07 12:20:00,345.47,346.07,345.06,345.76,10264.0,331.3797,331.9552,330.9864,331.6578,10264.0
2020-08-07 12:30:00,345.65,345.99,345.52,345.52,3895.0,331.5523,331.8785,331.4276,331.4276,3895.0
2020-08-07 12:40:00,345.72,345.98,345.06,345.17,10498.0,331.6195,331.8689,330.9864,331.0919,10498.0
2020-08-07 12:50:00,345.48,345.48,344.19,344.44,18246.0,331.3893,331.3893,330.1519,330.3917,18246.0
2020-08-07 13:00:00,344.49,344.5,343.07,343.34,13088.0,330.4396,330.4492,329.0776,329.3365,13088.0
2020-08-07 13:10:00,343.14,343.27,341.66,341.92,27006.0,329.1447,329.2694,327.7251,327.9745,27006.0
2020-08-07 13:20:00,342.05,343.11,341.71,343.11,6040.0,328.0992,329.1159,327.773,329.1159,6040.0
2020-08-07 13:30:00,343.5,344.51,343.05,344.33,9941.0,329.49,330.4588,329.0584,330.2862,9941.0
2020-08-07 13:40:00,344.33,344.33,343.32,343.55,9253.0,330.2862,330.2862,329.3174,329.538,9253.0
2020-08-07 13:50:00,343.43,343.86,342.8,343.73,9889.0,329.4229,329.8353,328.8186,329.7106,9889.0
2020-08-07 14:00:00,343.87,344.74,343.78,343.88,4364.0,329.8449,330.6794,329.7586,329.8545,4364.0
2020-08-07 14:10:00,344.1,344.25,343.22,343.35,8940.0,330.0655,330.2094,329.2214,329.3461,8940.0
2020-08-07 14:20:00,343.36,343.57,342.54,342.79,24105.0,329.3557,329.5572,328.5692,328.809,24105.0
2020-08-07 14:30:00,342.86,343.24,342.78,343.1,11235.0,328.8761,329.2406,328.7994,329.1063,11235.0
2020-08-07 14:40:00,343.1,343.26,342.49,343.15,6883.0,329.1063,329.2598,328.5212,329.1543,6883.0
2020-08-07 14:50:00,342.95,343.55,342.75,343.22,7141.0,328.9625,329.538,328.7706,329.2214,7141.0
2020-08-07 15:00:00,343.09,343.78,343.09,343.74,10358.0,329.0967,329.7586,329.0967,329.7202,10358.0
2020-08-07 15:10:00,343.66,343.74,343.0,343.47,7945.0,329.6435,329.7202,329.0104,329.4612,7945.0
2020-08-07 15:20:00,343.48,344.02,343.37,343.87,8881.0,329.4708,329.9888,329.3653,329.8449,8881.0
2020-08-07 15:30:00,343.87,345.32,343.6,345.32,24377.0,329.8449,331.2358,329.5859,331.2358,24377.0
2020-08-07 15:40:00,345.39,346.39,344.94,346.21,23014.0,331.3029,332.2621,330.8713,332.0895,23014.0
2020-08-07 15:50:00,346.34,347.46,346.05,347.27,53166.0,332.2142,333.2885,331.936,333.1063,53166.0
2020-08-10 09:30:00,345.0,345.31,343.42,344.15,18069.0,330.9288,331.2262,329.4133,330.1135,18069.0
2020-08-10 09:40:00,343.91,344.19,342.64,343.27,2837.0,329.8833,330.1519,328.6651,329.2694,2837.0
2020-08-10 09:50:00,343.46,344.02,343.24,344.02,3349.0,329.4516,329.9888,329.2406,329.9888,3349.0
2020-08-10 10:00:00,344.29,344.29,342.52,342.59,4364.0,330.2478,330.2478,328.55,328.6171,4364.0
2020-08-10 10:10:00,342.35,342.48,341.65,342.14,5211.0,328.3869,328.5116,327.7155,328.1855,5211.0
2020-08-10 10:20:00,341.98,342.99,341.74,342.99,7662.0,328.032,329.0008,327.8018,329.0008,7662.0
2020-08-10 10:30:00,343.18,343.55,342.91,342.96,7258.0,329.1831,329.538,328.9241,328.972,7258.0
2020-08-10 10:40:00,343.1,343.1,341.65,341.87,9995.0,329.1063,329.1063,327.7155,327.9265,9995.0
2020-08-10 10:50:00,341.68,342.04,340.85,340.91,5289.0,327.7442,328.0896,326.9481,327.0057,5289.0
2020-08-10 11:00:00,340.98,341.53,340.88,341.33,8840.0,327.0728,327.6004,326.9769,327.4085,8840.0
2020-08-10 11:10:00,341.4,341.64,340.49,340.49,5030.0,327.4757,327.7059,326.6028,326.6028,5030.0
2020-08-10 11:20:00,340.55,341.2,340.48,341.02,3412.0,326.6603,327.2838,326.5932,327.1112,3412.0
2020-08-10 11:30:00,341.17,343.84,341.11,343.17,11605.0,327.255,329.8162,327.1975,329.1735,11605.0
2020-08-10 11:40:00,343.16,343.4,342.91,343.16,7104.0,329.1639,329.3941,328.9241,329.1639,7104.0
2020-08-10 11:50:00,343.09,343.64,343.09,343.45,4331.0,329.0967,329.6243,329.0967,329.4421,4331.0
2020-08-10 12:00:00,343.5,343.54,342.9,343.1,5443.0,329.49,329.5284,328.9145,329.1063,5443.0
2020-08-10 12:10:00,343.23,343.23,342.49,342.55,4699.0,329.231,329.231,328.5212,328.5788,4699.0
2020-08-10 12:20:00,342.43,342.88,342.38,342.62,3333.0,328.4637,328.8953,328.4157,328.6459,3333.0
2020-08-10 12:30:00,342.53,343.24,342.32,342.75,6025.0,328.5596,329.2406,328.3581,328.7706,6025.0
2020-08-10 12:40:00,342.91,343.91,342.91,343.83,4900.0,328.9241,329.8833,328.9241,329.8066,4900.0
2020-08-10 12:50:00,343.75,344.41,343.42,344.41,2850.0,329.7298,330.3629,329.4133,330.3629,2850.0
2020-08-10 13:00:00,344.57,344.68,344.37,344.57,2288.0,330.5164,330.6219,330.3245,330.5164,2288.0
2020-08-10 13:10:00,344.82,344.82,344.19,344.47,2850.0,330.7562,330.7562,330.1519,330.4205,2850.0
2020-08-10 13:20:00,344.46,344.97,344.33,344.53,5620.0,330.4109,330.9001,330.2862,330.478,5620.0
2020-08-10 13:30:00,344.6,344.6,343.58,343.81,5651.0,330.5452,330.5452,329.5668,329.7874,5651.0
2020-08-10 13:40:00,343.81,344.22,343.36,343.39,2721.0,329.7874,330.1807,329.3557,329.3845,2721.0
2020-08-10 13:50:00,343.5,344.08,343.35,343.69,5114.0,329.49,330.0464,329.3461,329.6723,5114.0
2020-08-10 14:00:00,343.75,344.18,343.02,343.37,6689.0,329.7298,330.1423,329.0296,329.3653,6689.0
2020-08-10 14:10:00,343.15,343.74,342.64,343.59,4139.0,329.1543,329.7202,328.6651,329.5763,4139.0
2020-08-10 14:20:00,343.75,343.87,343.47,343.87,1814.0,329.7298,329.8449,329.4612,329.8449,1814.0
2020-08-10 14:30:00,344.0,344.01,343.58,343.64,3825.0,329.9696,329.9792,329.5668,329.6243,3825.0
2020-08-10 14:40:00,343.65,343.78,343.47,343.72,5572.0,329.6339,329.7586,329.4612,329.701,5572.0
2020-08-10 14:50:00,343.64,344.45,343.55,344.43,7798.0,329.6243,330.4013,329.538,330.3821,7798.0
2020-08-10 15:00:00,344.43,344.8,344.24,344.34,13939.0,330.3821,330.737,330.1998,330.2958,13939.0
2020-08-10 15:10:00,344.38,344.39,343.43,343.81,6923.0,330.3341,330.3437,329.4229,329.7874,6923.0
2020-08-10 15:20:00,343.82,344.06,343.35,343.58,7448.0,329.797,330.0272,329.3461,329.5668,7448.0
2020-08-10 15:30:00,343.63,343.76,343.16,343.28,13400.0,329.6147,329.7394,329.1639,329.279,13400.0
2020-08-10 15:40:00,343.34,343.56,342.99,343.15,14853.0,329.3365,329.5476,329.0008,329.1543,14853.0
2020-08-10 15:50:00,343.18,344.16,343.12,344.16,37291.0,329.1831,330.1231,329.1255,330.1231,37291.0
2020-08-11 09:30:00,344.93,345.66,341.73,343.77,24148.0,330.8617,331.5619,327.7922,329.749,24148.0
2020-08-11 09:40:00,343.76,344.53,343.04,344.27,5155.0,329.7394,330.478,329.0488,330.2286,5155.0
2020-08-11 09:50:00,344.16,344.22,343.0,343.0,6936.0,330.1231,330.1807,329.0104,329.0104,6936.0
2020-08-11 10:00:00,342.71,343.35,342.67,343.34,3987.0,328.7322,329.3461,328.6939,329.3365,3987.0
2020-08-11 10:10:00,343.81,344.81,343.79,344.81,4844.0,329.7874,330.7466,329.7682,330.7466,4844.0
2020-08-11 10:20:00,345.12,345.76,344.62,345.76,7109.0,331.0439,331.6578,330.5643,331.6578,7109.0
2020-08-11 10:30:00,345.75,346.24,345.49,346.24,12142.0,331.6482,332.1183,331.3989,332.1183,12142.0
2020-08-11 10:40:00,346.24,347.03,346.04,346.61,5434.0,332.1183,332.876,331.9264,332.4732,5434.0
2020-08-11 10:50:00,346.87,346.87,345.89,346.02,5191.0,332.7226,332.7226,331.7825,331.9072,5191.0
2020-08-11 11:00:00,346.03,346.79,345.98,346.55,5528.0,331.9168,332.6458,331.8689,332.4156,5528.0
2020-08-11 11:10:00,346.68,346.9,346.22,346.71,9059.0,332.5403,332.7513,332.0991,332.5691,9059.0
2020-08-11 11:20:00,346.71,347.07,346.68,346.89,2750.0,332.5691,332.9144,332.5403,332.7418,2750.0
2020-08-11 11:30:00,346.86,347.07,346.55,346.55,5001.0,332.713,332.9144,332.4156,332.4156,5001.0
2020-08-11 11:40:00,346.28,346.42,346.15,346.34,1890.0,332.1566,332.2909,332.0319,332.2142,1890.0
2020-08-11 11:50:00,346.38,346.38,345.28,345.5,3672.0,332.2526,332.2526,331.1974,331.4084,3672.0
2020-08-11 12:00:00,345.88,346.41,345.68,346.41,4600.0,331.7729,332.2813,331.5811,332.2813,4600.0
2020-08-11 12:10:00,346.41,347.17,346.4,347.1,6033.0,332.2813,333.0103,332.2717,332.9432,6033.0
2020-08-11 12:20:00,347.2,347.91,347.01,347.84,4335.0,333.0391,333.7202,332.8569,333.653,4335.0
2020-08-11 12:30:00,347.79,348.0,347.71,347.97,2510.0,333.605,333.8065,333.5283,333.7777,2510.0
2020-08-11 12:40:00,347.92,348.19,347.87,348.17,3195.0,333.7297,333.9887,333.6818,333.9695,3195.0
2020-08-11 12:50:00,348.23,349.54,348.15,349.54,6500.0,334.0271,335.2837,333.9504,335.2837,6500.0
2020-08-11 13:00:00,349.61,349.71,348.97,349.13,4100.0,335.3508,335.4467,334.7369,334.8904,4100.0
2020-08-11 13:10:00,349.16,349.38,348.38,348.54,4272.0,334.9192,335.1302,334.171,334.3245,4272.0
2020-08-11 13:20:00,348.55,349.07,348.48,348.95,3665.0,334.334,334.8328,334.2669,334.7177,3665.0
2020-08-11 13:30:00,348.87,348.87,348.35,348.71,3399.0,334.641,334.641,334.1422,334.4875,3399.0
2020-08-11 13:40:00,348.67,348.67,348.13,348.3,3936.0,334.4492,334.4492,333.9312,334.0942,3936.0
2020-08-11 13:50:00,348.5,348.82,348.3,348.77,3648.0,334.2861,334.593,334.0942,334.5451,3648.0
2020-08-11 14:00:00,348.99,349.01,348.8,348.92,4072.0,334.7561,334.7753,334.5739,334.689,4072.0
2020-08-11 14:10:00,349.01,349.03,348.12,348.5,5065.0,334.7753,334.7945,333.9216,334.2861,5065.0
2020-08-11 14:20:00,348.25,348.33,347.25,347.27,3637.0,334.0463,334.123,333.0871,333.1063,3637.0
2020-08-11 14:30:00,347.47,347.64,346.94,347.12,6252.0,333.2981,333.4612,332.7897,332.9624,6252.0
2020-08-11 14:40:00,347.27,347.31,346.77,346.88,7918.0,333.1063,333.1446,332.6266,332.7322,7918.0
2020-08-11 14:50:00,346.75,346.86,346.49,346.86,5437.0,332.6075,332.713,332.3581,332.713,5437.0
2020-08-11 15:00:00,346.87,347.14,346.6,346.98,5758.0,332.7226,332.9816,332.4636,332.8281,5758.0
2020-08-11 15:10:00,346.74,347.27,344.25,344.63,7975.0,332.5979,333.1063,330.2094,330.5739,7975.0
2020-08-11 15:20:00,344.65,346.49,344.65,345.91,5257.0,330.5931,332.3581,330.5931,331.8017,5257.0
2020-08-11 15:30:00,345.95,346.07,344.75,345.08,10016.0,331.8401,331.9552,330.689,331.0056,10016.0
2020-08-11 15:40:00,345.44,345.57,344.2,344.54,11683.0,331.3509,331.4756,330.1615,330.4876,11683.0
2020-08-11 15:50:00,344.37,344.4,343.45,343.64,68088.0,330.3245,330.3533,329.4421,329.6243,68088.0
2020-08-12 09:30:00,347.44,349.64,347.03,348.97,17163.0,333.2693,335.3796,332.876,334.7369,17163.0
2020-08-12 09:40:00,349.25,351.18,349.25,351.08,9520.0,335.0055,336.8568,335.0055,336.7609,9520.0
2020-08-12 09:50:00,351.02,351.94,350.71,350.96,10171.0,336.7033,337.5858,336.406,336.6458,10171.0
2020-08-12 10:00:00,351.16,352.86,350.71,352.16,7846.0,336.8376,338.4683,336.406,337.7968,7846.0
2020-08-12 10:10:00,352.24,352.24,351.16,351.32,3730.0,337.8735,337.8735,336.8376,336.9911,3730.0
2020-08-12 10:20:00,351.31,351.35,350.54,350.91,4339.0,336.9815,337.0198,336.2429,336.5978,4339.0
2020-08-12 10:30:00,351.25,351.29,350.5,350.9,3713.0,336.9239,336.9623,336.2045,336.5882,3713.0
2020-08-12 10:40:00,351.17,351.78,351.13,351.6,3859.0,336.8472,337.4323,336.8088,337.2597,3859.0
2020-08-12 10:50:00,351.61,352.2,351.0,351.84,6510.0,337.2692,337.8352,336.6841,337.4899,6510.0
2020-08-12 11:00:00,351.7,353.0,351.61,351.87,4633.0,337.3556,338.6026,337.2692,337.5186,4633.0
2020-08-12 11:10:00,352.0,352.0,351.23,351.62,1822.0,337.6433,337.6433,336.9047,337.2788,1822.0
2020-08-12 11:20:00,351.84,351.92,351.52,351.61,2201.0,337.4899,337.5666,337.1829,337.2692,2201.0
2020-08-12 11:30:00,351.49,352.35,351.47,352.12,6718.0,337.1541,337.9791,337.135,337.7584,6718.0
2020-08-12 11:40:00,352.15,352.26,351.81,351.95,2297.0,337.7872,337.8927,337.4611,337.5954,2297.0
2020-08-12 11:50:00,352.07,352.07,351.54,351.85,2642.0,337.7105,337.7105,337.2021,337.4995,2642.0
2020-08-12 12:00:00,351.91,352.07,351.77,351.98,4047.0,337.557,337.7105,337.4227,337.6242,4047.0
2020-08-12 12:10:00,352.01,352.27,351.83,352.03,4182.0,337.6529,337.9023,337.4803,337.6721,4182.0
2020-08-12 12:20:00,351.97,352.5,351.97,352.16,2925.0,337.6146,338.1229,337.6146,337.7968,2925.0
2020-08-12 12:30:00,352.04,352.26,351.88,352.2,3150.0,337.6817,337.8927,337.5282,337.8352,3150.0
2020-08-12 12:40:00,352.29,352.36,351.28,351.43,4378.0,337.9215,337.9887,336.9527,337.0966,4378.0
2020-08-12 12:50:00,351.52,351.6,350.9,351.09,5824.0,337.1829,337.2597,336.5882,336.7705,5824.0
2020-08-12 13:00:00,351.05,351.5,350.98,350.98,6925.0,336.7321,337.1637,336.6649,336.6649,6925.0
2020-08-12 13:10:00,350.8,351.03,349.86,349.86,4544.0,336.4923,336.7129,335.5906,335.5906,4544.0
2020-08-12 13:20:00,349.71,349.79,348.34,348.35,8211.0,335.4467,335.5235,334.1326,334.1422,8211.0
2020-08-12 13:30:00,348.54,349.87,348.51,349.56,5920.0,334.3245,335.6002,334.2957,335.3029,5920.0
2020-08-12 13:40:00,349.56,350.19,349.45,350.02,4467.0,335.3029,335.9072,335.1973,335.7441,4467.0
2020-08-12 13:50:00,350.0,350.3,349.8,350.3,5410.0,335.7249,336.0127,335.5331,336.0127,5410.0
2020-08-12 14:00:00,350.48,350.54,349.75,349.84,4723.0,336.1853,336.2429,335.4851,335.5714,4723.0
2020-08-12 14:10:00,350.09,350.49,349.85,350.34,4687.0,335.8112,336.1949,335.581,336.051,4687.0
2020-08-12 14:20:00,350.37,350.48,349.95,350.02,3916.0,336.0798,336.1853,335.6769,335.7441,3916.0
2020-08-12 14:30:00,350.04,350.24,349.74,349.74,3792.0,335.7633,335.9551,335.4755,335.4755,3792.0
2020-08-12 14:40:00,349.87,350.53,349.81,350.21,5408.0,335.6002,336.2333,335.5427,335.9263,5408.0
2020-08-12 14:50:00,350.21,350.61,350.09,350.61,3954.0,335.9263,336.31,335.8112,336.31,3954.0
2020-08-12 15:00:00,350.72,350.86,350.52,350.75,4952.0,336.4155,336.5498,336.2237,336.4443,4952.0
2020-08-12 15:10:00,350.79,351.5,350.73,351.5,8560.0,336.4827,337.1637,336.4251,337.1637,8560.0
2020-08-12 15:20:00,351.51,351.51,350.29,350.37,7000.0,337.1733,337.1733,336.0031,336.0798,7000.0
2020-08-12 15:30:00,350.4,350.46,349.51,350.17,9564.0,336.1086,336.1661,335.2549,335.888,9564.0
2020-08-12 15:40:00,350.08,350.78,350.05,350.77,8910.0,335.8016,336.4731,335.7729,336.4635,8910.0
2020-08-12 15:50:00,350.77,350.77,349.12,349.12,39718.0,336.4635,336.4635,334.8808,334.8808,39718.0
2020-08-13 09:30:00,347.39,351.87,347.39,351.77,24580.0,333.2214,337.5186,333.2214,337.4227,24580.0
2020-08-13 09:40:00,351.52,352.2,350.84,351.07,6973.0,337.1829,337.8352,336.5306,336.7513,6973.0
2020-08-13 09:50:00,351.09,352.66,350.92,352.0,7231.0,336.7705,338.2764,336.6074,337.6433,7231.0
2020-08-13 10:00:00,351.67,352.28,351.46,351.76,5546.0,337.3268,337.9119,337.1254,337.4131,5546.0
2020-08-13 10:10:00,351.74,351.97,351.35,351.76,5232.0,337.3939,337.6146,337.0198,337.4131,5232.0
2020-08-13 10:20:00,352.27,353.39,352.26,352.69,5992.0,337.9023,338.9766,337.8927,338.3052,5992.0
2020-08-13 10:30:00,352.38,352.92,352.38,352.9,1900.0,338.0078,338.5258,338.0078,338.5066,1900.0
2020-08-13 10:40:00,352.84,353.21,352.6,352.81,4133.0,338.4491,338.804,338.2189,338.4203,4133.0
2020-08-13 10:50:00,352.95,353.38,352.69,352.85,2127.0,338.5546,338.9671,338.3052,338.4587,2127.0
2020-08-13 11:00:00,352.97,353.81,352.85,353.81,5025.0,338.5738,339.3795,338.4587,339.3795,5025.0
2020-08-13 11:10:00,353.74,353.75,353.12,353.72,4971.0,339.3124,339.322,338.7177,339.2932,4971.0
2020-08-13 11:20:00,353.58,353.67,353.26,353.4,5230.0,339.1589,339.2452,338.8519,338.9862,5230.0
2020-08-13 11:30:00,353.52,353.86,353.27,353.44,10032.0,339.1013,339.4275,338.8615,339.0246,10032.0
2020-08-13 11:40:00,353.36,353.57,353.2,353.31,5305.0,338.9479,339.1493,338.7944,338.8999,5305.0
2020-08-13 11:50:00,353.25,353.28,352.93,353.11,7225.0,338.8424,338.8711,338.5354,338.7081,7225.0
2020-08-13 12:00:00,353.3,353.49,353.1,353.16,4065.0,338.8903,339.0726,338.6985,338.756,4065.0
2020-08-13 12:10:00,353.22,353.39,353.09,353.15,4894.0,338.8136,338.9766,338.6889,338.7464,4894.0
2020-08-13 12:20:00,353.13,353.16,352.98,353.06,4950.0,338.7272,338.756,338.5834,338.6601,4950.0
2020-08-13 12:30:00,353.07,353.19,353.01,353.18,6900.0,338.6697,338.7848,338.6121,338.7752,6900.0
2020-08-13 12:40:00,353.26,353.4,353.26,353.3,4021.0,338.8519,338.9862,338.8519,338.8903,4021.0
2020-08-13 12:50:00,353.43,354.2,353.35,354.19,6349.0,339.015,339.7536,338.9383,339.744,6349.0
2020-08-13 13:00:00,354.32,354.74,354.19,354.19,8014.0,339.8687,340.2716,339.744,339.744,8014.0
2020-08-13 13:10:00,354.14,354.53,354.13,354.45,3459.0,339.6961,340.0701,339.6865,339.9934,3459.0
2020-08-13 13:20:00,354.45,354.45,354.12,354.3,5781.0,339.9934,339.9934,339.6769,339.8495,5781.0
2020-08-13 13:30:00,354.2,354.28,353.73,354.07,8806.0,339.7536,339.8303,339.3028,339.6289,8806.0
2020-08-13 13:40:00,353.96,354.59,353.85,354.5,5014.0,339.5234,340.1277,339.4179,340.0414,5014.0
2020-08-13 13:50:00,354.4,354.82,354.26,354.26,3925.0,339.9455,340.3483,339.8112,339.8112,3925.0
2020-08-13 14:00:00,354.38,354.44,353.89,354.04,5859.0,339.9263,339.9838,339.4563,339.6001,5859.0
2020-08-13 14:10:00,354.13,354.23,353.42,353.42,7689.0,339.6865,339.7824,339.0054,339.0054,7689.0
2020-08-13 14:20:00,353.42,353.61,352.99,353.08,9584.0,339.0054,339.1877,338.593,338.6793,9584.0
2020-08-13 14:30:00,352.86,353.63,352.79,353.14,13705.0,338.4683,339.2069,338.4011,338.7368,13705.0
2020-08-13 14:40:00,353.23,354.42,353.23,354.09,9234.0,338.8232,339.9646,338.8232,339.6481,9234.0
2020-08-13 14:50:00,354.2,354.34,353.42,354.16,10468.0,339.7536,339.8879,339.0054,339.7152,10468.0
2020-08-13 15:00:00,354.24,354.59,354.0,354.35,13448.0,339.792,340.1277,339.5618,339.8975,13448.0
2020-08-13 15:10:00,354.24,355.0,354.14,354.82,18774.0,339.792,340.521,339.6961,340.3483,18774.0
2020-08-13 15:20:00,354.86,355.7,354.84,355.51,28372.0,340.3867,341.1924,340.3675,341.0102,28372.0
2020-08-13 15:30:00,355.6,356.31,355.27,356.06,29282.0,341.0965,341.7775,340.78,341.5377,29282.0
2020-08-13 15:40:00,356.06,356.3,355.31,355.68,29321.0,341.5377,341.768,340.8183,341.1732,29321.0
2020-08-13 15:50:00,355.73,356.47,355.24,356.35,90032.0,341.2212,341.931,340.7512,341.8159,90032.0
2020-08-14 09:30:00,354.48,357.75,354.48,355.06,26197.0,340.0222,343.1588,340.0222,340.5785,26197.0
2020-08-14 09:40:00,354.79,354.79,353.6,353.65,5464.0,340.3195,340.3195,339.1781,339.226,5464.0
2020-08-14 09:50:00,353.54,354.56,352.99,354.11,7651.0,339.1205,340.0989,338.593,339.6673,7651.0
2020-08-14 10:00:00,354.3,354.31,353.22,353.78,5303.0,339.8495,339.8591,338.8136,339.3507,5303.0
2020-08-14 10:10:00,354.03,354.26,352.69,353.42,3486.0,339.5905,339.8112,338.3052,339.0054,3486.0
2020-08-14 10:20:00,353.31,353.48,352.0,352.64,6780.0,338.8999,339.063,337.6433,338.2572,6780.0
2020-08-14 10:30:00,352.8,353.39,352.62,352.62,2282.0,338.4107,338.9766,338.238,338.238,2282.0
2020-08-14 10:40:00,352.68,353.94,352.53,353.79,4216.0,338.2956,339.5042,338.1517,339.3603,4216.0
2020-08-14 10:50:00,354.16,354.27,353.61,353.73,4301.0,339.7152,339.8208,339.1877,339.3028,4301.0
2020-08-14 11:00:00,354.01,354.57,353.63,354.57,2790.0,339.5714,340.1085,339.2069,340.1085,2790.0
2020-08-14 11:10:00,354.52,354.52,354.07,354.08,1912.0,340.0606,340.0606,339.6289,339.6385,1912.0
2020-08-14 11:20:00,354.27,354.6,354.1,354.15,5910.0,339.8208,340.1373,339.6577,339.7056,5910.0
2020-08-14 11:30:00,354.1,354.73,354.09,354.11,4141.0,339.6577,340.262,339.6481,339.6673,4141.0
2020-08-14 11:40:00,354.15,354.66,354.15,354.34,2632.0,339.7056,340.1948,339.7056,339.8879,2632.0
2020-08-14 11:50:00,354.29,354.43,354.0,354.0,2645.0,339.8399,339.9742,339.5618,339.5618,2645.0
2020-08-14 12:00:00,354.23,354.23,353.25,353.4,2553.0,339.7824,339.7824,338.8424,338.9862,2553.0
2020-08-14 12:10:00,353.5,353.59,352.78,352.86,3646.0,339.0822,339.1685,338.3915,338.4683,3646.0
2020-08-14 12:20:00,352.95,353.06,352.52,352.68,2937.0,338.5546,338.6601,338.1421,338.2956,2937.0
2020-08-14 12:30:00,352.8,353.02,352.73,352.81,4500.0,338.4107,338.6217,338.3436,338.4203,4500.0
2020-08-14 12:40:00,352.76,352.91,352.54,352.73,7584.0,338.3723,338.5162,338.1613,338.3436,7584.0
2020-08-14 12:50:00,352.71,352.71,352.11,352.22,6577.0,338.3244,338.3244,337.7489,337.8544,6577.0
2020-08-14 13:00:00,352.06,352.37,351.99,352.35,4823.0,337.7009,337.9982,337.6337,337.9791,4823.0
2020-08-14 13:10:00,352.41,352.47,351.99,352.24,4521.0,338.0366,338.0942,337.6337,337.8735,4521.0
2020-08-14 13:20:00,352.2,352.51,352.06,352.43,2989.0,337.8352,338.1325,337.7009,338.0558,2989.0
2020-08-14 13:30:00,352.46,352.52,351.97,352.13,5673.0,338.0846,338.1421,337.6146,337.768,5673.0
2020-08-14 13:40:00,352.17,352.21,351.29,351.6,5951.0,337.8064,337.8448,336.9623,337.2597,5951.0
2020-08-14 13:50:00,351.59,352.06,351.49,352.06,3324.0,337.2501,337.7009,337.1541,337.7009,3324.0
2020-08-14 14:00:00,352.05,352.06,351.55,351.88,6978.0,337.6913,337.7009,337.2117,337.5282,6978.0
2020-08-14 14:10:00,351.8,352.11,351.62,351.69,3506.0,337.4515,337.7489,337.2788,337.346,3506.0
2020-08-14 14:20:00,351.65,351.93,351.42,351.87,6055.0,337.3076,337.5762,337.087,337.5186,6055.0
2020-08-14 14:30:00,352.04,352.87,352.04,352.87,8449.0,337.6817,338.4779,337.6817,338.4779,8449.0
2020-08-14 14:40:00,352.74,353.07,352.68,352.78,12346.0,338.3532,338.6697,338.2956,338.3915,12346.0
2020-08-14 14:50:00,352.83,352.97,352.26,352.26,3705.0,338.4395,338.5738,337.8927,337.8927,3705.0
2020-08-14 15:00:00,352.38,352.39,351.91,352.09,4096.0,338.0078,338.0174,337.557,337.7297,4096.0
2020-08-14 15:10:00,352.14,352.26,351.68,351.89,5028.0,337.7776,337.8927,337.3364,337.5378,5028.0
2020-08-14 15:20:00,351.98,352.07,351.41,351.62,6162.0,337.6242,337.7105,337.0774,337.2788,6162.0
2020-08-14 15:30:00,351.53,351.78,350.85,351.29,18996.0,337.1925,337.4323,336.5402,336.9623,18996.0
2020-08-14 15:40:00,351.12,351.68,350.92,351.05,9486.0,336.7992,337.3364,336.6074,336.7321,9486.0
2020-08-14 15:50:00,351.07,352.59,351.07,352.25,41007.0,336.7513,338.2093,336.7513,337.8831,41007.0
2020-08-17 09:30:00,353.27,355.99,353.27,355.02,19520.0,338.8615,341.4706,338.8615,340.5402,19520.0
2020-08-17 09:40:00,355.61,356.85,355.47,356.38,3385.0,341.1061,342.2955,340.9718,341.8447,3385.0
2020-08-17 09:50:00,356.21,356.66,355.77,356.66,5179.0,341.6816,342.1133,341.2596,342.1133,5179.0
2020-08-17 10:00:00,356.96,357.04,356.65,356.85,2166.0,342.401,342.4778,342.1037,342.2955,2166.0
2020-08-17 10:10:00,356.67,357.76,356.61,357.43,6269.0,342.1229,343.1684,342.0653,342.8519,6269.0
2020-08-17 10:20:00,357.31,358.31,357.31,358.29,3370.0,342.7368,343.696,342.7368,343.6768,3370.0
2020-08-17 10:30:00,358.29,358.94,358.24,358.36,6298.0,343.6768,344.3003,343.6288,343.7439,6298.0
2020-08-17 10:40:00,358.36,358.81,358.3,358.8,6173.0,343.7439,344.1756,343.6864,344.166,6173.0
2020-08-17 10:50:00,358.9,359.85,358.65,358.73,26989.0,344.2619,345.1732,344.0221,344.0988,26989.0
2020-08-17 11:00:00,358.66,358.69,356.79,357.0,8068.0,344.0317,344.0605,342.238,342.4394,8068.0
2020-08-17 11:10:00,356.93,356.94,356.35,356.71,4775.0,342.3723,342.3819,341.8159,342.1612,4775.0
2020-08-17 11:20:00,356.89,357.03,356.39,357.03,4477.0,342.3339,342.4682,341.8543,342.4682,4477.0
2020-08-17 11:30:00,357.03,357.12,356.62,356.85,8964.0,342.4682,342.5545,342.0749,342.2955,8964.0
2020-08-17 11:40:00,356.85,357.64,356.85,357.64,2194.0,342.2955,343.0533,342.2955,343.0533,2194.0
2020-08-17 11:50:00,357.56,358.07,357.42,357.55,5370.0,342.9766,343.4658,342.8423,342.967,5370.0
2020-08-17 12:00:00,357.67,357.99,357.46,357.77,4659.0,343.0821,343.389,342.8806,343.178,4659.0
2020-08-17 12:10:00,357.83,358.11,357.63,357.77,3600.0,343.2356,343.5041,343.0437,343.178,3600.0
2020-08-17 12:20:00,357.9,357.9,357.51,357.74,3003.0,343.3027,343.3027,342.9286,343.1492,3003.0
2020-08-17 12:30:00,357.78,357.82,357.23,357.44,2662.0,343.1876,343.226,342.66,342.8615,2662.0
2020-08-17 12:40:00,357.36,357.65,357.34,357.56,3335.0,342.7847,343.0629,342.7655,342.9766,3335.0
2020-08-17 12:50:00,357.49,357.67,357.23,357.38,5954.0,342.9094,343.0821,342.66,342.8039,5954.0
2020-08-17 13:00:00,357.4,357.49,357.28,357.43,1996.0,342.8231,342.9094,342.708,342.8519,1996.0
2020-08-17 13:10:00,357.34,357.37,356.82,356.82,4839.0,342.7655,342.7943,342.2667,342.2667,4839.0
2020-08-17 13:20:00,357.02,357.19,356.61,356.71,2815.0,342.4586,342.6217,342.0653,342.1612,2815.0
2020-08-17 13:30:00,356.68,357.15,356.64,357.14,2497.0,342.1325,342.5833,342.0941,342.5737,2497.0
2020-08-17 13:40:00,357.12,357.36,357.0,357.04,2398.0,342.5545,342.7847,342.4394,342.4778,2398.0
2020-08-17 13:50:00,357.03,357.31,356.96,357.3,4189.0,342.4682,342.7368,342.401,342.7272,4189.0
2020-08-17 14:00:00,357.15,357.59,357.15,357.4,5726.0,342.5833,343.0053,342.5833,342.8231,5726.0
2020-08-17 14:10:00,357.51,357.73,357.34,357.65,4321.0,342.9286,343.1396,342.7655,343.0629,4321.0
2020-08-17 14:20:00,357.57,357.75,357.47,357.6,2210.0,342.9862,343.1588,342.8902,343.0149,2210.0
2020-08-17 14:30:00,357.59,357.9,357.55,357.83,4039.0,343.0053,343.3027,342.967,343.2356,4039.0
2020-08-17 14:40:00,357.83,357.83,357.5,357.52,5978.0,343.2356,343.2356,342.919,342.9382,5978.0
2020-08-17 14:50:00,357.58,357.83,357.43,357.75,4746.0,342.9958,343.2356,342.8519,343.1588,4746.0
2020-08-17 15:00:00,357.83,357.83,357.14,357.25,13413.0,343.2356,343.2356,342.5737,342.6792,13413.0
2020-08-17 15:10:00,357.29,357.68,357.18,357.67,5326.0,342.7176,343.0917,342.6121,343.0821,5326.0
2020-08-17 15:20:00,357.6,357.68,357.4,357.57,7222.0,343.0149,343.0917,342.8231,342.9862,7222.0
2020-08-17 15:30:00,357.61,357.75,357.36,357.36,14381.0,343.0245,343.1588,342.7847,342.7847,14381.0
2020-08-17 15:40:00,357.41,357.7,357.4,357.61,19931.0,342.8327,343.1109,342.8231,343.0245,19931.0
2020-08-17 15:50:00,357.6,357.7,356.77,357.14,58792.0,343.0149,343.1109,342.2188,342.5737,58792.0
2020-08-18 09:30:00,357.15,361.88,357.15,361.14,28923.0,342.5833,347.1204,342.5833,346.4106,28923.0
2020-08-18 09:40:00,361.36,361.61,358.83,359.6,8100.0,346.6216,346.8614,344.1948,344.9334,8100.0
2020-08-18 09:50:00,359.83,359.83,356.97,358.16,10039.0,345.154,345.154,342.4106,343.5521,10039.0
2020-08-18 10:00:00,358.51,358.65,356.82,356.82,11712.0,343.8878,344.0221,342.2667,342.2667,11712.0
2020-08-18 10:10:00,356.73,358.09,356.5,357.84,5394.0,342.1804,343.485,341.9598,343.2451,5394.0
2020-08-18 10:20:00,357.85,358.15,357.26,357.27,3381.0,343.2547,343.5425,342.6888,342.6984,3381.0
2020-08-18 10:30:00,357.25,358.31,357.13,358.31,5286.0,342.6792,343.696,342.5641,343.696,5286.0
2020-08-18 10:40:00,358.3,358.68,357.96,358.45,10077.0,343.6864,344.0509,343.3603,343.8303,10077.0
2020-08-18 10:50:00,358.56,359.23,358.5,359.04,4629.0,343.9358,344.5785,343.8782,344.3962,4629.0
2020-08-18 11:00:00,359.19,359.73,359.0,359.48,2918.0,344.5401,345.0581,344.3578,344.8183,2918.0
2020-08-18 11:10:00,359.48,359.83,359.01,359.16,8403.0,344.8183,345.154,344.3674,344.5113,8403.0
2020-08-18 11:20:00,359.15,359.87,359.15,359.48,7073.0,344.5017,345.1924,344.5017,344.8183,7073.0
2020-08-18 11:30:00,359.62,360.29,359.59,360.28,1558.0,344.9525,345.5952,344.9238,345.5856,1558.0
2020-08-18 11:40:00,360.38,360.55,360.2,360.33,2005.0,345.6816,345.8446,345.5089,345.6336,2005.0
2020-08-18 11:50:00,360.11,360.49,359.98,360.43,4858.0,345.4226,345.7871,345.2979,345.7295,4858.0
2020-08-18 12:00:00,360.43,360.61,360.43,360.5,5553.0,345.7295,345.9022,345.7295,345.7967,5553.0
2020-08-18 12:10:00,360.55,361.02,360.55,360.79,7867.0,345.8446,346.2954,345.8446,346.0748,7867.0
2020-08-18 12:20:00,360.9,361.18,360.8,361.18,4742.0,346.1803,346.4489,346.0844,346.4489,4742.0
2020-08-18 12:30:00,361.2,361.75,361.2,361.57,5937.0,346.4681,346.9957,346.4681,346.823,5937.0
2020-08-18 12:40:00,361.52,361.89,361.43,361.43,10616.0,346.7751,347.13,346.6887,346.6887,10616.0
2020-08-18 12:50:00,361.43,361.94,361.38,361.62,9841.0,346.6887,347.1779,346.6408,346.871,9841.0
2020-08-18 13:00:00,361.58,362.03,361.44,362.02,4040.0,346.8326,347.2643,346.6983,347.2547,4040.0
2020-08-18 13:10:00,362.17,362.28,361.94,362.04,4095.0,347.3985,347.5041,347.1779,347.2738,4095.0
2020-08-18 13:20:00,362.08,362.08,361.72,361.92,3139.0,347.3122,347.3122,346.9669,347.1587,3139.0
2020-08-18 13:30:00,361.92,362.05,361.84,361.89,2818.0,347.1587,347.2834,347.082,347.13,2818.0
2020-08-18 13:40:00,361.86,361.99,361.75,361.81,6810.0,347.1012,347.2259,346.9957,347.0532,6810.0
2020-08-18 13:50:00,361.75,361.75,361.27,361.28,3488.0,346.9957,346.9957,346.5353,346.5448,3488.0
2020-08-18 14:00:00,361.11,361.11,360.66,360.79,3108.0,346.3818,346.3818,345.9501,346.0748,3108.0
2020-08-18 14:10:00,360.84,360.86,360.34,360.54,2601.0,346.1228,346.142,345.6432,345.835,2601.0
2020-08-18 14:20:00,360.91,360.92,360.57,360.7,3175.0,346.1899,346.1995,345.8638,345.9885,3175.0
2020-08-18 14:30:00,360.66,360.66,360.28,360.51,2016.0,345.9501,345.9501,345.5856,345.8062,2016.0
2020-08-18 14:40:00,360.54,360.57,360.27,360.55,5874.0,345.835,345.8638,345.576,345.8446,5874.0
2020-08-18 14:50:00,360.56,360.87,360.53,360.85,3854.0,345.8542,346.1516,345.8254,346.1324,3854.0
2020-08-18 15:00:00,360.83,360.98,360.7,360.98,4651.0,346.1132,346.2571,345.9885,346.2571,4651.0
2020-08-18 15:10:00,361.02,361.23,360.78,360.78,2200.0,346.2954,346.4969,346.0652,346.0652,2200.0
2020-08-18 15:20:00,360.9,361.17,360.61,360.78,6003.0,346.1803,346.4393,345.9022,346.0652,6003.0
2020-08-18 15:30:00,360.75,360.97,360.01,360.11,11250.0,346.0365,346.2475,345.3266,345.4226,11250.0
2020-08-18 15:40:00,360.11,360.38,359.65,359.77,15102.0,345.4226,345.6816,344.9813,345.0964,15102.0
2020-08-18 15:50:00,359.67,360.35,359.4,360.35,47252.0,345.0005,345.6528,344.7415,345.6528,47252.0
2020-08-19 09:30:00,361.79,362.55,360.8,360.8,18530.0,347.034,347.763,346.0844,346.0844,18530.0
2020-08-19 09:40:00,360.68,360.68,358.5,358.5,5787.0,345.9693,345.9693,343.8782,343.8782,5787.0
2020-08-19 09:50:00,358.62,359.44,358.46,358.84,4564.0,343.9933,344.7799,343.8399,344.2044,4564.0
2020-08-19 10:00:00,359.49,360.42,359.4,359.5,4175.0,344.8279,345.7199,344.7415,344.8374,4175.0
2020-08-19 10:10:00,359.24,359.9,359.23,359.9,3272.0,344.588,345.2211,344.5785,345.2211,3272.0
2020-08-19 10:20:00,359.79,360.58,359.55,360.25,4046.0,345.1156,345.8734,344.8854,345.5569,4046.0
2020-08-19 10:30:00,360.31,361.19,360.28,361.11,11919.0,345.6144,346.4585,345.5856,346.3818,11919.0
2020-08-19 10:40:00,360.83,361.2,360.44,360.91,3903.0,346.1132,346.4681,345.7391,346.1899,3903.0
2020-08-19 10:50:00,360.85,361.5,360.82,361.5,4120.0,346.1324,346.7559,346.1036,346.7559,4120.0
2020-08-19 11:00:00,361.7,362.25,361.62,361.62,5485.0,346.9477,347.4753,346.871,346.871,5485.0
2020-08-19 11:10:00,361.71,362.05,361.64,361.64,3750.0,346.9573,347.2834,346.8902,346.8902,3750.0
2020-08-19 11:20:00,361.63,362.5,361.63,362.19,6002.0,346.8806,347.7151,346.8806,347.4177,6002.0
2020-08-19 11:30:00,362.21,362.37,361.94,362.35,3900.0,347.4369,347.5904,347.1779,347.5712,3900.0
2020-08-19 11:40:00,362.49,362.74,362.38,362.59,2595.0,347.7055,347.9453,347.6,347.8014,2595.0
2020-08-19 11:50:00,362.53,362.56,362.24,362.24,2596.0,347.7439,347.7726,347.4657,347.4657,2596.0
2020-08-19 12:00:00,362.31,363.03,362.31,363.01,13600.0,347.5328,348.2235,347.5328,348.2043,13600.0
2020-08-19 12:10:00,363.0,363.1,362.9,363.06,15382.0,348.1947,348.2906,348.0988,348.2522,15382.0
2020-08-19 12:20:00,362.91,363.1,362.21,362.23,7974.0,348.1084,348.2906,347.4369,347.4561,7974.0
2020-08-19 12:30:00,362.03,362.15,361.54,362.11,3600.0,347.2643,347.3794,346.7942,347.341,3600.0
2020-08-19 12:40:00,362.0,362.05,360.9,361.04,4012.0,347.2355,347.2834,346.1803,346.3146,4012.0
2020-08-19 12:50:00,361.05,361.49,360.97,361.33,3031.0,346.3242,346.7463,346.2475,346.5928,3031.0
2020-08-19 13:00:00,361.16,361.42,361.11,361.35,5441.0,346.4297,346.6791,346.3818,346.612,5441.0
2020-08-19 13:10:00,361.27,361.55,361.19,361.19,3800.0,346.5353,346.8038,346.4585,346.4585,3800.0
2020-08-19 13:20:00,361.17,361.39,360.48,360.59,4655.0,346.4393,346.6504,345.7775,345.883,4655.0
2020-08-19 13:30:00,360.6,360.72,360.35,360.67,6483.0,345.8926,346.0077,345.6528,345.9597,6483.0
2020-08-19 13:40:00,360.6,361.05,360.52,360.87,4576.0,345.8926,346.3242,345.8158,346.1516,4576.0
2020-08-19 13:50:00,360.87,361.06,360.8,360.98,4377.0,346.1516,346.3338,346.0844,346.2571,4377.0
2020-08-19 14:00:00,361.04,361.14,360.46,360.96,4853.0,346.3146,346.4106,345.7583,346.2379,4853.0
2020-08-19 14:10:00,360.85,360.85,359.61,359.61,8590.0,346.1324,346.1324,344.943,344.943,8590.0
2020-08-19 14:20:00,359.52,361.0,359.52,360.74,4400.0,344.8566,346.2763,344.8566,346.0269,4400.0
2020-08-19 14:30:00,360.5,361.44,360.46,361.37,5782.0,345.7967,346.6983,345.7583,346.6312,5782.0
2020-08-19 14:40:00,361.5,361.5,360.81,361.07,5877.0,346.7559,346.7559,346.094,346.3434,5877.0
2020-08-19 14:50:00,361.18,362.2,361.04,361.56,10370.0,346.4489,347.4273,346.3146,346.8134,10370.0
2020-08-19 15:00:00,361.65,361.88,361.22,361.68,8288.0,346.8998,347.1204,346.4873,346.9285,8288.0
2020-08-19 15:10:00,361.76,361.9,361.22,361.42,12100.0,347.0053,347.1396,346.4873,346.6791,12100.0
2020-08-19 15:20:00,361.27,361.4,360.23,360.58,15795.0,346.5353,346.6599,345.5377,345.8734,15795.0
2020-08-19 15:30:00,360.65,360.79,359.37,359.44,16969.0,345.9405,346.0748,344.7127,344.7799,16969.0
2020-08-19 15:40:00,359.3,359.5,358.39,358.48,22822.0,344.6456,344.8374,343.7727,343.859,22822.0
2020-08-19 15:50:00,358.41,359.17,357.75,358.11,93850.0,343.7919,344.5209,343.1588,343.5041,93850.0
2020-08-20 09:30:00,355.12,359.46,355.01,359.1,23343.0,340.6361,344.7991,340.5306,344.4538,23343.0
2020-08-20 09:40:00,358.34,358.96,357.02,358.96,7148.0,343.7248,344.3195,342.4586,344.3195,7148.0
2020-08-20 09:50:00,358.78,359.05,358.1,358.82,8239.0,344.1468,344.4058,343.4945,344.1852,8239.0
2020-08-20 10:00:00,358.8,358.8,357.91,358.27,19995.0,344.166,344.166,343.3123,343.6576,19995.0
2020-08-20 10:10:00,358.34,358.62,357.61,358.53,5161.0,343.7248,343.9933,343.0245,343.907,5161.0
2020-08-20 10:20:00,358.69,358.99,358.32,358.78,8459.0,344.0605,344.3482,343.7056,344.1468,8459.0
2020-08-20 10:30:00,358.76,359.2,358.45,358.45,7497.0,344.1276,344.5497,343.8303,343.8303,7497.0
2020-08-20 10:40:00,358.39,358.77,358.06,358.63,10141.0,343.7727,344.1372,343.4562,344.0029,10141.0
2020-08-20 10:50:00,358.42,358.89,358.06,358.32,6650.0,343.8015,344.2523,343.4562,343.7056,6650.0
2020-08-20 11:00:00,358.56,358.74,357.7,357.89,4648.0,343.9358,344.1084,343.1109,343.2931,4648.0
2020-08-20 11:10:00,357.96,358.3,357.94,357.98,3903.0,343.3603,343.6864,343.3411,343.3794,3903.0
2020-08-20 11:20:00,358.11,359.09,357.99,358.96,4901.0,343.5041,344.4442,343.389,344.3195,4901.0
2020-08-20 11:30:00,358.85,359.7,358.69,359.6,6635.0,344.214,345.0293,344.0605,344.9334,6635.0
2020-08-20 11:40:00,359.77,360.03,359.57,359.75,5246.0,345.0964,345.3458,344.9046,345.0772,5246.0
2020-08-20 11:50:00,359.62,360.25,359.49,360.24,6126.0,344.9525,345.5569,344.8279,345.5473,6126.0
2020-08-20 12:00:00,360.29,361.17,360.29,360.66,5471.0,345.5952,346.4393,345.5952,345.9501,5471.0
2020-08-20 12:10:00,360.76,361.19,360.55,360.55,5430.0,346.0461,346.4585,345.8446,345.8446,5430.0
2020-08-20 12:20:00,360.56,361.44,360.47,361.13,7022.0,345.8542,346.6983,345.7679,346.401,7022.0
2020-08-20 12:30:00,361.06,361.09,360.0,360.44,4968.0,346.3338,346.3626,345.317,345.7391,4968.0
2020-08-20 12:40:00,360.3,360.54,360.21,360.36,3837.0,345.6048,345.835,345.5185,345.6624,3837.0
2020-08-20 12:50:00,360.24,360.32,359.93,360.2,3801.0,345.5473,345.624,345.2499,345.5089,3801.0
2020-08-20 13:00:00,360.21,360.4,359.32,359.69,5200.0,345.5185,345.7007,344.6648,345.0197,5200.0
2020-08-20 13:10:00,359.55,359.89,359.37,359.88,4400.0,344.8854,345.2115,344.7127,345.2019,4400.0
2020-08-20 13:20:00,359.83,360.52,359.77,360.35,4300.0,345.154,345.8158,345.0964,345.6528,4300.0
2020-08-20 13:30:00,360.57,360.77,359.99,360.33,2829.0,345.8638,346.0556,345.3075,345.6336,2829.0
2020-08-20 13:40:00,360.27,360.28,359.86,360.1,5348.0,345.576,345.5856,345.1828,345.413,5348.0
2020-08-20 13:50:00,360.09,360.67,360.08,360.58,11998.0,345.4034,345.9597,345.3938,345.8734,11998.0
2020-08-20 14:00:00,360.67,361.02,360.14,360.32,14772.0,345.9597,346.2954,345.4513,345.624,14772.0
2020-08-20 14:10:00,360.31,360.31,359.25,359.57,7233.0,345.6144,345.6144,344.5976,344.9046,7233.0
2020-08-20 14:20:00,359.6,360.4,359.52,360.4,8126.0,344.9334,345.7007,344.8566,345.7007,8126.0
2020-08-20 14:30:00,360.41,360.71,360.39,360.68,6703.0,345.7103,345.9981,345.6911,345.9693,6703.0
2020-08-20 14:40:00,360.62,360.73,359.25,359.84,21538.0,345.9118,346.0173,344.5976,345.1636,21538.0
2020-08-20 14:50:00,359.7,360.24,359.7,359.98,5513.0,345.0293,345.5473,345.0293,345.2979,5513.0
2020-08-20 15:00:00,360.01,360.74,359.94,360.59,6768.0,345.3266,346.0269,345.2595,345.883,6768.0
2020-08-20 15:10:00,360.58,360.58,359.61,359.66,6756.0,345.8734,345.8734,344.943,344.9909,6756.0
2020-08-20 15:20:00,359.71,359.74,359.25,359.59,8815.0,345.0389,345.0677,344.5976,344.9238,8815.0
2020-08-20 15:30:00,359.59,360.37,359.57,360.29,9683.0,344.9238,345.672,344.9046,345.5952,9683.0
2020-08-20 15:40:00,360.28,361.18,360.19,360.7,13745.0,345.5856,346.4489,345.4993,345.9885,13745.0
2020-08-20 15:50:00,360.78,361.48,360.14,361.23,51473.0,346.0652,346.7367,345.4513,346.4969,51473.0
2020-08-21 09:30:00,361.79,361.79,358.35,360.07,50061.0,347.034,347.034,343.7343,345.3842,50061.0
2020-08-21 09:40:00,359.53,360.22,359.34,360.15,7219.0,344.8662,345.5281,344.684,345.4609,7219.0
2020-08-21 09:50:00,359.98,362.55,359.87,362.55,7274.0,345.2979,347.763,345.1924,347.763,7274.0
2020-08-21 10:00:00,362.68,362.89,361.97,362.45,10029.0,347.8877,348.0892,347.2067,347.6671,10029.0
2020-08-21 10:10:00,362.42,362.42,360.99,361.08,9062.0,347.6383,347.6383,346.2667,346.353,9062.0
2020-08-21 10:20:00,361.06,362.41,360.89,362.06,7623.0,346.3338,347.6288,346.1707,347.293,7623.0
2020-08-21 10:30:00,362.05,362.63,361.88,362.58,8641.0,347.2834,347.8398,347.1204,347.7918,8641.0
2020-08-21 10:40:00,362.85,363.37,362.64,362.94,14214.0,348.0508,348.5496,347.8494,348.1371,14214.0
2020-08-21 10:50:00,362.74,362.85,361.91,361.95,4623.0,347.9453,348.0508,347.1491,347.1875,4623.0
2020-08-21 11:00:00,361.91,362.14,361.36,361.63,4318.0,347.1491,347.3698,346.6216,346.8806,4318.0
2020-08-21 11:10:00,361.69,361.94,361.39,361.79,6183.0,346.9381,347.1779,346.6504,347.034,6183.0
2020-08-21 11:20:00,361.74,361.75,361.12,361.12,5417.0,346.9861,346.9957,346.3914,346.3914,5417.0
2020-08-21 11:30:00,361.09,361.35,360.4,360.4,5670.0,346.3626,346.612,345.7007,345.7007,5670.0
2020-08-21 11:40:00,360.44,361.26,360.02,360.8,7085.0,345.7391,346.5257,345.3362,346.0844,7085.0
2020-08-21 11:50:00,360.95,361.31,360.56,360.56,4826.0,346.2283,346.5736,345.8542,345.8542,4826.0
2020-08-21 12:00:00,360.37,361.06,360.37,361.06,5624.0,345.672,346.3338,345.672,346.3338,5624.0
2020-08-21 12:10:00,361.1,361.74,361.1,361.63,2617.0,346.3722,346.9861,346.3722,346.8806,2617.0
2020-08-21 12:20:00,361.55,362.15,361.33,361.93,5688.0,346.8038,347.3794,346.5928,347.1683,5688.0
2020-08-21 12:30:00,361.99,362.02,361.32,361.32,2090.0,347.2259,347.2547,346.5832,346.5832,2090.0
2020-08-21 12:40:00,361.14,361.84,361.14,361.71,4216.0,346.4106,347.082,346.4106,346.9573,4216.0
2020-08-21 12:50:00,361.74,362.01,361.54,361.69,4993.0,346.9861,347.2451,346.7942,346.9381,4993.0
2020-08-21 13:00:00,361.78,361.79,361.29,361.34,2390.0,347.0245,347.034,346.5544,346.6024,2390.0
2020-08-21 13:10:00,361.26,361.27,360.81,360.81,3500.0,346.5257,346.5353,346.094,346.094,3500.0
2020-08-21 13:20:00,360.81,361.14,360.48,360.95,6524.0,346.094,346.4106,345.7775,346.2283,6524.0
2020-08-21 13:30:00,361.0,361.54,360.95,361.41,2250.0,346.2763,346.7942,346.2283,346.6695,2250.0
2020-08-21 13:40:00,361.3,361.67,361.21,361.43,5940.0,346.564,346.9189,346.4777,346.6887,5940.0
2020-08-21 13:50:00,361.41,361.81,361.19,361.81,4227.0,346.6695,347.0532,346.4585,347.0532,4227.0
2020-08-21 14:00:00,361.83,362.03,361.63,361.9,2381.0,347.0724,347.2643,346.8806,347.1396,2381.0
2020-08-21 14:10:00,361.94,362.72,361.94,362.62,6881.0,347.1779,347.9261,347.1779,347.8302,6881.0
2020-08-21 14:20:00,362.61,362.69,362.23,362.43,4427.0,347.8206,347.8973,347.4561,347.6479,4427.0
2020-08-21 14:30:00,362.37,362.62,362.26,362.26,3008.0,347.5904,347.8302,347.4849,347.4849,3008.0
2020-08-21 14:40:00,362.22,362.85,362.22,362.33,5098.0,347.4465,348.0508,347.4465,347.552,5098.0
2020-08-21 14:50:00,362.41,362.43,361.92,362.08,12393.0,347.6288,347.6479,347.1587,347.3122,12393.0
2020-08-21 15:00:00,362.07,362.67,362.07,362.57,10892.0,347.3026,347.8782,347.3026,347.7822,10892.0
2020-08-21 15:10:00,362.51,362.87,362.48,362.58,8000.0,347.7247,348.07,347.6959,347.7918,8000.0
2020-08-21 15:20:00,362.64,362.84,362.5,362.68,5422.0,347.8494,348.0412,347.7151,347.8877,5422.0
2020-08-21 15:30:00,362.61,362.78,362.53,362.71,7621.0,347.8206,347.9837,347.7439,347.9165,7621.0
2020-08-21 15:40:00,362.66,362.69,362.01,362.34,14259.0,347.8686,347.8973,347.2451,347.5616,14259.0
2020-08-21 15:50:00,362.44,363.03,361.9,362.09,58066.0,347.6575,348.2235,347.1396,347.3218,58066.0
2020-08-24 09:30:00,364.08,365.0,362.25,363.73,18778.0,349.2306,350.1131,347.4753,348.8949,18778.0
2020-08-24 09:40:00,364.19,364.2,363.02,363.02,4210.0,349.3362,349.3457,348.2139,348.2139,4210.0
2020-08-24 09:50:00,363.05,363.1,362.18,362.81,2900.0,348.2427,348.2906,347.4081,348.0124,2900.0
2020-08-24 10:00:00,362.83,362.89,361.63,361.85,5523.0,348.0316,348.0892,346.8806,347.0916,5523.0
2020-08-24 10:10:00,361.96,362.64,361.96,362.43,4482.0,347.1971,347.8494,347.1971,347.6479,4482.0
2020-08-24 10:20:00,362.71,362.71,362.0,362.0,2856.0,347.9165,347.9165,347.2355,347.2355,2856.0
2020-08-24 10:30:00,361.96,361.96,361.29,361.7,6959.0,347.1971,347.1971,346.5544,346.9477,6959.0
2020-08-24 10:40:00,361.46,361.91,360.99,361.27,5736.0,346.7175,347.1491,346.2667,346.5353,5736.0
2020-08-24 10:50:00,361.29,361.44,360.01,360.01,5118.0,346.5544,346.6983,345.3266,345.3266,5118.0
2020-08-24 11:00:00,360.37,361.27,360.3,360.88,4270.0,345.672,346.5353,345.6048,346.1612,4270.0
2020-08-24 11:10:00,361.03,361.15,360.74,360.74,6641.0,346.305,346.4201,346.0269,346.0269,6641.0
2020-08-24 11:20:00,360.81,361.05,360.17,360.36,5001.0,346.094,346.3242,345.4801,345.6624,5001.0
2020-08-24 11:30:00,360.34,360.67,360.08,360.33,3257.0,345.6432,345.9597,345.3938,345.6336,3257.0
2020-08-24 11:40:00,360.48,360.48,359.77,360.24,6334.0,345.7775,345.7775,345.0964,345.5473,6334.0
2020-08-24 11:50:00,360.3,360.51,359.85,360.27,4120.0,345.6048,345.8062,345.1732,345.576,4120.0
2020-08-24 12:00:00,360.29,361.14,360.29,360.57,6224.0,345.5952,346.4106,345.5952,345.8638,6224.0
2020-08-24 12:10:00,360.63,361.11,360.53,361.02,2202.0,345.9214,346.3818,345.8254,346.2954,2202.0
2020-08-24 12:20:00,360.95,361.04,359.74,359.75,5568.0,346.2283,346.3146,345.0677,345.0772,5568.0
2020-08-24 12:30:00,359.71,361.04,359.5,360.06,9664.0,345.0389,346.3146,344.8374,345.3746,9664.0
2020-08-24 12:40:00,360.27,360.82,360.04,360.63,3099.0,345.576,346.1036,345.3554,345.9214,3099.0
2020-08-24 12:50:00,360.66,360.66,360.11,360.19,5416.0,345.9501,345.9501,345.4226,345.4993,5416.0
2020-08-24 13:00:00,360.29,360.51,360.15,360.31,2584.0,345.5952,345.8062,345.4609,345.6144,2584.0
2020-08-24 13:10:00,360.22,360.37,360.05,360.11,3669.0,345.5281,345.672,345.365,345.4226,3669.0
2020-08-24 13:20:00,359.97,360.13,359.14,359.15,4521.0,345.2883,345.4417,344.4921,344.5017,4521.0
2020-08-24 13:30:00,359.13,359.35,358.77,359.08,4324.0,344.4825,344.6936,344.1372,344.4346,4324.0
2020-08-24 13:40:00,358.94,359.22,358.57,358.58,3933.0,344.3003,344.5689,343.9454,343.955,3933.0
2020-08-24 13:50:00,358.58,358.87,358.54,358.68,4388.0,343.955,344.2331,343.9166,344.0509,4388.0
2020-08-24 14:00:00,358.52,358.82,358.4,358.78,5153.0,343.8974,344.1852,343.7823,344.1468,5153.0
2020-08-24 14:10:00,358.71,359.03,358.59,358.93,4178.0,344.0797,344.3866,343.9646,344.2907,4178.0
2020-08-24 14:20:00,358.93,359.28,358.72,359.28,5056.0,344.2907,344.6264,344.0893,344.6264,5056.0
2020-08-24 14:30:00,359.48,359.65,359.04,359.05,2245.0,344.8183,344.9813,344.3962,344.4058,2245.0
2020-08-24 14:40:00,359.01,359.02,358.54,358.54,5342.0,344.3674,344.377,343.9166,343.9166,5342.0
2020-08-24 14:50:00,358.48,358.83,358.28,358.76,4041.0,343.859,344.1948,343.6672,344.1276,4041.0
2020-08-24 15:00:00,358.7,358.8,358.26,358.26,4366.0,344.0701,344.166,343.648,343.648,4366.0
2020-08-24 15:10:00,358.26,358.52,358.25,358.5,5632.0,343.648,343.8974,343.6384,343.8782,5632.0
2020-08-24 15:20:00,358.53,358.75,358.3,358.41,7281.0,343.907,344.118,343.6864,343.7919,7281.0
2020-08-24 15:30:00,358.53,359.19,358.41,359.13,9468.0,343.907,344.5401,343.7919,344.4825,9468.0
2020-08-24 15:40:00,359.21,359.38,358.86,358.87,11298.0,344.5593,344.7223,344.2235,344.2331,11298.0
2020-08-24 15:50:00,358.96,360.19,358.87,360.17,36861.0,344.3195,345.4993,344.2331,345.4801,36861.0
2020-08-25 09:30:00,361.16,361.16,357.5,359.98,23859.0,347.0772,347.0772,343.5599,345.9432,23859.0
2020-08-25 09:40:00,359.94,360.81,359.46,359.98,9339.0,345.9048,346.7408,345.4435,345.9432,9339.0
2020-08-25 09:50:00,359.75,361.29,359.22,361.07,11844.0,345.7222,347.2021,345.2128,346.9907,11844.0
2020-08-25 10:00:00,360.81,360.81,359.1,359.1,7865.0,346.7408,346.7408,345.0975,345.0975,7865.0
2020-08-25 10:10:00,359.04,359.26,358.44,359.09,6036.0,345.0398,345.2513,344.4632,345.0879,6036.0
2020-08-25 10:20:00,358.98,358.98,358.04,358.74,4777.0,344.9822,344.9822,344.0788,344.7515,4777.0
2020-08-25 10:30:00,358.28,358.67,357.91,357.93,2800.0,344.3095,344.6843,343.9539,343.9731,2800.0
2020-08-25 10:40:00,357.77,358.55,357.71,357.9,6717.0,343.8194,344.569,343.7617,343.9443,6717.0
2020-08-25 10:50:00,357.6,358.47,357.15,358.28,4405.0,343.656,344.4921,343.2235,344.3095,4405.0
2020-08-25 11:00:00,358.21,358.8,358.21,358.48,3225.0,344.2422,344.8092,344.2422,344.5017,3225.0
2020-08-25 11:10:00,358.36,360.05,358.27,360.04,8041.0,344.3864,346.0105,344.2999,346.0009,8041.0
2020-08-25 11:20:00,360.12,360.28,359.11,359.35,7900.0,346.0777,346.2315,345.1071,345.3378,7900.0
2020-08-25 11:30:00,359.43,359.44,358.34,358.44,8483.0,345.4146,345.4242,344.3671,344.4632,8483.0
2020-08-25 11:40:00,358.45,358.65,357.84,358.03,5558.0,344.4729,344.6651,343.8866,344.0692,5558.0
2020-08-25 11:50:00,358.03,358.45,357.7,358.06,3445.0,344.0692,344.4729,343.7521,344.0981,3445.0
2020-08-25 12:00:00,358.03,358.62,357.76,358.62,8278.0,344.0692,344.6362,343.8098,344.6362,8278.0
2020-08-25 12:10:00,358.67,358.76,357.92,358.53,6448.0,344.6843,344.7708,343.9635,344.5497,6448.0
2020-08-25 12:20:00,358.64,359.29,358.64,359.25,5476.0,344.6554,345.2801,344.6554,345.2417,5476.0
2020-08-25 12:30:00,359.38,359.47,359.13,359.25,12072.0,345.3666,345.4531,345.1263,345.2417,12072.0
2020-08-25 12:40:00,359.34,359.66,358.88,359.53,4663.0,345.3281,345.6357,344.8861,345.5107,4663.0
2020-08-25 12:50:00,359.45,359.58,358.99,359.25,5459.0,345.4339,345.5588,344.9918,345.2417,5459.0
2020-08-25 13:00:00,359.19,359.57,359.09,359.36,5400.0,345.184,345.5492,345.0879,345.3474,5400.0
2020-08-25 13:10:00,359.38,359.89,359.36,359.75,3220.0,345.3666,345.8567,345.3474,345.7222,3220.0
2020-08-25 13:20:00,359.73,359.78,359.49,359.78,2296.0,345.7029,345.751,345.4723,345.751,2296.0
2020-08-25 13:30:00,359.68,359.74,359.1,359.28,2400.0,345.6549,345.7126,345.0975,345.2705,2400.0
2020-08-25 13:40:00,359.22,359.22,358.85,359.0,5125.0,345.2128,345.2128,344.8573,345.0014,5125.0
2020-08-25 13:50:00,359.08,359.15,358.9,359.0,5273.0,345.0783,345.1456,344.9053,345.0014,5273.0
2020-08-25 14:00:00,358.94,359.11,358.94,359.06,2661.0,344.9437,345.1071,344.9437,345.0591,2661.0
2020-08-25 14:10:00,359.05,359.19,358.25,358.3,11059.0,345.0495,345.184,344.2807,344.3287,11059.0
2020-08-25 14:20:00,358.56,359.18,358.56,358.99,7445.0,344.5786,345.1744,344.5786,344.9918,7445.0
2020-08-25 14:30:00,359.15,359.15,358.84,358.84,5450.0,345.1456,345.1456,344.8476,344.8476,5450.0
2020-08-25 14:40:00,358.92,359.11,358.76,358.87,3910.0,344.9245,345.1071,344.7708,344.8765,3910.0
2020-08-25 14:50:00,358.87,359.01,358.6,358.93,4071.0,344.8765,345.011,344.617,344.9341,4071.0
2020-08-25 15:00:00,358.75,359.02,358.6,358.98,6105.0,344.7612,345.0206,344.617,344.9822,6105.0
2020-08-25 15:10:00,358.84,359.01,358.68,358.77,5520.0,344.8476,345.011,344.6939,344.7804,5520.0
2020-08-25 15:20:00,358.75,359.03,358.65,358.92,7130.0,344.7612,345.0302,344.6651,344.9245,7130.0
2020-08-25 15:30:00,358.96,359.04,358.7,358.91,7418.0,344.963,345.0398,344.7131,344.9149,7418.0
2020-08-25 15:40:00,358.86,358.87,358.36,358.48,14042.0,344.8669,344.8765,344.3864,344.5017,14042.0
2020-08-25 15:50:00,358.53,358.57,358.24,358.48,41833.0,344.5497,344.5882,344.271,344.5017,41833.0
2020-08-26 09:30:00,358.0,359.54,357.15,358.95,25968.0,344.0404,345.5203,343.2235,344.9534,25968.0
2020-08-26 09:40:00,358.56,360.09,358.27,360.03,9493.0,344.5786,346.0489,344.2999,345.9912,9493.0
2020-08-26 09:50:00,359.91,361.1,359.64,360.96,15743.0,345.8759,347.0195,345.6164,346.885,15743.0
2020-08-26 10:00:00,360.96,361.1,359.59,359.74,5629.0,346.885,347.0195,345.5684,345.7126,5629.0
2020-08-26 10:10:00,359.8,360.46,359.3,360.06,5456.0,345.7702,346.4045,345.2897,346.0201,5456.0
2020-08-26 10:20:00,359.9,360.58,359.67,360.58,4061.0,345.8663,346.5198,345.6453,346.5198,4061.0
2020-08-26 10:30:00,360.54,360.77,360.42,360.58,3400.0,346.4814,346.7024,346.366,346.5198,3400.0
2020-08-26 10:40:00,360.57,361.89,360.41,361.88,4097.0,346.5102,347.7787,346.3564,347.7691,4097.0
2020-08-26 10:50:00,361.94,362.55,361.56,362.55,9292.0,347.8268,348.413,347.4616,348.413,9292.0
2020-08-26 11:00:00,362.52,362.73,362.24,362.25,2336.0,348.3841,348.586,348.1151,348.1247,2336.0
2020-08-26 11:10:00,362.33,362.88,362.21,362.59,3911.0,348.2016,348.7301,348.0862,348.4514,3911.0
2020-08-26 11:20:00,362.57,362.91,362.57,362.79,1800.0,348.4322,348.7589,348.4322,348.6436,1800.0
2020-08-26 11:30:00,362.98,362.98,362.07,362.25,3561.0,348.8262,348.8262,347.9517,348.1247,3561.0
2020-08-26 11:40:00,362.33,362.87,362.32,362.59,3676.0,348.2016,348.7205,348.1919,348.4514,3676.0
2020-08-26 11:50:00,362.65,363.07,362.65,363.01,1340.0,348.5091,348.9127,348.5091,348.855,1340.0
2020-08-26 12:00:00,362.9,363.42,362.85,363.23,10769.0,348.7493,349.2491,348.7013,349.0665,10769.0
2020-08-26 12:10:00,363.22,363.57,363.11,363.57,2301.0,349.0569,349.3932,348.9511,349.3932,2301.0
2020-08-26 12:20:00,363.7,363.98,363.65,363.79,4515.0,349.5181,349.7872,349.4701,349.6046,4515.0
2020-08-26 12:30:00,363.85,363.9,363.67,363.77,2100.0,349.6623,349.7103,349.4893,349.5854,2100.0
2020-08-26 12:40:00,363.76,364.0,363.44,363.96,1963.0,349.5758,349.8064,349.2683,349.768,1963.0
2020-08-26 12:50:00,364.03,364.6,363.95,364.37,4068.0,349.8353,350.383,349.7584,350.162,4068.0
2020-08-26 13:00:00,364.37,365.11,364.36,364.75,12052.0,350.162,350.8732,350.1524,350.5272,12052.0
2020-08-26 13:10:00,364.87,365.31,364.7,365.3,4190.0,350.6425,351.0654,350.4791,351.0557,4190.0
2020-08-26 13:20:00,365.42,365.6,365.02,365.14,4776.0,351.1711,351.344,350.7867,350.902,4776.0
2020-08-26 13:30:00,365.04,365.87,365.04,365.81,3475.0,350.8059,351.6035,350.8059,351.5459,3475.0
2020-08-26 13:40:00,365.81,366.01,365.52,366.01,4172.0,351.5459,351.7381,351.2672,351.7381,4172.0
2020-08-26 13:50:00,366.15,366.38,366.07,366.25,3300.0,351.8726,352.0936,351.7957,351.9687,3300.0
2020-08-26 14:00:00,366.43,366.92,366.31,366.91,3411.0,352.1417,352.6126,352.0264,352.603,3411.0
2020-08-26 14:10:00,366.98,367.11,366.68,367.02,2946.0,352.6702,352.7952,352.3819,352.7087,2946.0
2020-08-26 14:20:00,367.2,367.41,367.0,367.06,6911.0,352.8817,353.0835,352.6895,352.7471,6911.0
2020-08-26 14:30:00,367.03,367.13,366.09,366.26,8268.0,352.7183,352.8144,351.8149,351.9783,8268.0
2020-08-26 14:40:00,366.26,366.43,365.38,365.79,5226.0,351.9783,352.1417,351.1326,351.5266,5226.0
2020-08-26 14:50:00,365.84,366.1,364.7,364.78,7518.0,351.5747,351.8246,350.4791,350.556,7518.0
2020-08-26 15:00:00,364.79,365.67,364.79,365.64,4746.0,350.5656,351.4113,350.5656,351.3825,4746.0
2020-08-26 15:10:00,365.99,366.07,365.51,365.62,4878.0,351.7188,351.7957,351.2576,351.3633,4878.0
2020-08-26 15:20:00,365.67,366.11,365.67,366.03,3327.0,351.4113,351.8342,351.4113,351.7573,3327.0
2020-08-26 15:30:00,366.12,366.12,364.83,364.96,7607.0,351.8438,351.8438,350.6041,350.729,7607.0
2020-08-26 15:40:00,364.86,365.51,364.86,365.23,5687.0,350.6329,351.2576,350.6329,350.9885,5687.0
2020-08-26 15:50:00,365.21,365.25,364.27,364.41,33424.0,350.9693,351.0077,350.0659,350.2005,33424.0
2020-08-27 09:30:00,365.73,365.73,359.88,360.25,22612.0,351.469,351.469,345.8471,346.2027,22612.0
2020-08-27 09:40:00,360.78,364.9,360.78,364.46,7562.0,346.712,350.6713,346.712,350.2485,7562.0
2020-08-27 09:50:00,364.49,365.75,364.45,365.09,3832.0,350.2773,351.4882,350.2389,350.8539,3832.0
2020-08-27 10:00:00,365.41,365.41,364.22,364.22,8579.0,351.1615,351.1615,350.0179,350.0179,8579.0
2020-08-27 10:10:00,364.4,365.22,363.7,364.96,4311.0,350.1908,350.9789,349.5181,350.729,4311.0
2020-08-27 10:20:00,365.33,366.26,365.06,366.26,10842.0,351.0846,351.9783,350.8251,351.9783,10842.0
2020-08-27 10:30:00,366.34,366.46,365.55,365.81,6383.0,352.0552,352.1705,351.296,351.5459,6383.0
2020-08-27 10:40:00,365.94,366.05,365.36,365.8,7387.0,351.6708,351.7765,351.1134,351.5363,7387.0
2020-08-27 10:50:00,365.88,367.51,365.88,367.2,10668.0,351.6131,353.1796,351.6131,352.8817,10668.0
2020-08-27 11:00:00,367.23,367.54,366.53,366.82,10773.0,352.9105,353.2084,352.2378,352.5165,10773.0
2020-08-27 11:10:00,366.84,367.31,366.43,366.5,14496.0,352.5357,352.9874,352.1417,352.209,14496.0
2020-08-27 11:20:00,366.5,366.83,365.0,365.11,12177.0,352.209,352.5261,350.7674,350.8732,12177.0
2020-08-27 11:30:00,365.18,365.94,364.59,365.69,6709.0,350.9404,351.6708,350.3734,351.4305,6709.0
2020-08-27 11:40:00,365.74,366.08,365.42,365.56,8069.0,351.4786,351.8053,351.1711,351.3056,8069.0
2020-08-27 11:50:00,365.63,366.09,365.22,365.34,4400.0,351.3729,351.8149,350.9789,351.0942,4400.0
2020-08-27 12:00:00,365.3,366.37,365.02,366.0,8000.0,351.0557,352.084,350.7867,351.7285,8000.0
2020-08-27 12:10:00,365.82,365.82,365.15,365.18,4800.0,351.5555,351.5555,350.9116,350.9404,4800.0
2020-08-27 12:20:00,364.89,365.41,364.69,364.99,6468.0,350.6617,351.1615,350.4695,350.7578,6468.0
2020-08-27 12:30:00,364.75,365.15,364.33,364.34,2200.0,350.5272,350.9116,350.1236,350.1332,2200.0
2020-08-27 12:40:00,364.42,364.44,363.7,363.79,7501.0,350.2101,350.2293,349.5181,349.6046,7501.0
2020-08-27 12:50:00,363.77,363.8,363.1,363.15,4034.0,349.5854,349.6142,348.9415,348.9896,4034.0
2020-08-27 13:00:00,363.2,364.47,363.18,364.46,6080.0,349.0376,350.2581,349.0184,350.2485,6080.0
2020-08-27 13:10:00,364.47,365.23,364.12,365.15,7659.0,350.2581,350.9885,349.9218,350.9116,7659.0
2020-08-27 13:20:00,365.17,365.51,364.8,365.27,5040.0,350.9308,351.2576,350.5752,351.0269,5040.0
2020-08-27 13:30:00,365.26,365.41,364.89,365.14,5590.0,351.0173,351.1615,350.6617,350.902,5590.0
2020-08-27 13:40:00,365.18,365.41,364.94,365.08,7441.0,350.9404,351.1615,350.7098,350.8443,7441.0
2020-08-27 13:50:00,364.98,365.54,364.77,365.35,7887.0,350.7482,351.2864,350.5464,351.1038,7887.0
2020-08-27 14:00:00,365.35,365.88,365.32,365.67,12446.0,351.1038,351.6131,351.075,351.4113,12446.0
2020-08-27 14:10:00,365.61,365.7,365.38,365.62,6148.0,351.3537,351.4401,351.1326,351.3633,6148.0
2020-08-27 14:20:00,365.61,366.5,365.37,366.03,8271.0,351.3537,352.209,351.123,351.7573,8271.0
2020-08-27 14:30:00,365.96,366.11,365.66,365.7,4201.0,351.69,351.8342,351.4017,351.4401,4201.0
2020-08-27 14:40:00,365.77,365.77,364.64,364.88,12845.0,351.5074,351.5074,350.4215,350.6521,12845.0
2020-08-27 14:50:00,364.76,365.29,364.64,365.25,4362.0,350.5368,351.0461,350.4215,351.0077,4362.0
2020-08-27 15:00:00,365.3,365.64,364.66,365.47,8240.0,351.0557,351.3825,350.4407,351.2191,8240.0
2020-08-27 15:10:00,365.46,365.69,365.23,365.6,4271.0,351.2095,351.4305,350.9885,351.344,4271.0
2020-08-27 15:20:00,365.79,365.88,365.35,365.43,4755.0,351.5266,351.6131,351.1038,351.1807,4755.0
2020-08-27 15:30:00,365.53,365.79,365.15,365.15,11027.0,351.2768,351.5266,350.9116,350.9116,11027.0
2020-08-27 15:40:00,365.17,365.54,364.99,364.99,10082.0,350.9308,351.2864,350.7578,350.7578,10082.0
2020-08-27 15:50:00,364.94,364.94,363.62,363.9,34648.0,350.7098,350.7098,349.4413,349.7103,34648.0
2020-08-28 09:30:00,365.63,365.63,363.25,364.44,12347.0,351.3729,351.3729,349.0857,350.2293,12347.0
2020-08-28 09:40:00,364.67,365.03,363.52,363.52,2241.0,350.4503,350.7963,349.3452,349.3452,2241.0
2020-08-28 09:50:00,363.41,364.34,363.41,364.24,2276.0,349.2394,350.1332,349.2394,350.0371,2276.0
2020-08-28 10:00:00,364.64,365.32,364.64,365.05,3397.0,350.4215,351.075,350.4215,350.8155,3397.0
2020-08-28 10:10:00,365.28,365.44,364.77,365.25,1950.0,351.0365,351.1903,350.5464,351.0077,1950.0
2020-08-28 10:20:00,364.92,365.23,364.62,365.21,3423.0,350.6906,350.9885,350.4023,350.9693,3423.0
2020-08-28 10:30:00,365.26,365.36,364.48,365.36,1600.0,351.0173,351.1134,350.2677,351.1134,1600.0
2020-08-28 10:40:00,365.56,366.0,365.02,365.11,6180.0,351.3056,351.7285,350.7867,350.8732,6180.0
2020-08-28 10:50:00,365.0,365.17,364.38,364.6,8007.0,350.7674,350.9308,350.1716,350.383,8007.0
2020-08-28 11:00:00,364.61,365.49,364.61,365.03,6071.0,350.3927,351.2383,350.3927,350.7963,6071.0
2020-08-28 11:10:00,365.0,365.0,364.35,364.75,3620.0,350.7674,350.7674,350.1428,350.5272,3620.0
2020-08-28 11:20:00,365.18,365.73,365.07,365.14,11838.0,350.9404,351.469,350.8347,350.902,11838.0
2020-08-28 11:30:00,365.07,365.68,364.88,365.6,3855.0,350.8347,351.4209,350.6521,351.344,3855.0
2020-08-28 11:40:00,365.37,365.88,365.37,365.88,3248.0,351.123,351.6131,351.123,351.6131,3248.0
2020-08-28 11:50:00,365.98,365.99,365.19,365.39,7823.0,351.7092,351.7188,350.95,351.1422,7823.0
2020-08-28 12:00:00,365.39,365.94,365.29,365.82,5525.0,351.1422,351.6708,351.0461,351.5555,5525.0
2020-08-28 12:10:00,365.81,365.95,365.66,365.79,2230.0,351.5459,351.6804,351.4017,351.5266,2230.0
2020-08-28 12:20:00,365.65,365.65,365.08,365.34,2400.0,351.3921,351.3921,350.8443,351.0942,2400.0
2020-08-28 12:30:00,365.26,365.37,365.21,365.28,3975.0,351.0173,351.123,350.9693,351.0365,3975.0
2020-08-28 12:40:00,365.31,366.18,365.31,366.08,4959.0,351.0654,351.9014,351.0654,351.8053,4959.0
2020-08-28 12:50:00,366.05,366.21,365.84,366.04,4241.0,351.7765,351.9303,351.5747,351.7669,4241.0
2020-08-28 13:00:00,366.14,366.4,366.14,366.28,2727.0,351.863,352.1129,351.863,351.9975,2727.0
2020-08-28 13:10:00,366.25,366.25,365.73,366.21,3568.0,351.9687,351.9687,351.469,351.9303,3568.0
2020-08-28 13:20:00,366.14,366.26,365.53,365.53,3325.0,351.863,351.9783,351.2768,351.2768,3325.0
2020-08-28 13:30:00,365.41,365.88,365.4,365.76,2774.0,351.1615,351.6131,351.1518,351.4978,2774.0
2020-08-28 13:40:00,365.92,366.07,365.73,365.77,2537.0,351.6516,351.7957,351.469,351.5074,2537.0
2020-08-28 13:50:00,366.16,366.23,366.04,366.04,1113.0,351.8822,351.9495,351.7669,351.7669,1113.0
2020-08-28 14:00:00,366.02,366.09,365.53,365.61,4725.0,351.7477,351.8149,351.2768,351.3537,4725.0
2020-08-28 14:10:00,365.45,365.63,365.41,365.63,2750.0,351.1999,351.3729,351.1615,351.3729,2750.0
2020-08-28 14:20:00,365.59,365.59,365.14,365.32,2124.0,351.3344,351.3344,350.902,351.075,2124.0
2020-08-28 14:30:00,365.2,365.42,365.06,365.3,3657.0,350.9596,351.1711,350.8251,351.0557,3657.0
2020-08-28 14:40:00,365.32,365.57,365.17,365.55,2912.0,351.075,351.3152,350.9308,351.296,2912.0
2020-08-28 14:50:00,365.54,365.59,365.18,365.48,2942.0,351.2864,351.3344,350.9404,351.2287,2942.0
2020-08-28 15:00:00,365.42,365.88,365.37,365.88,8527.0,351.1711,351.6131,351.123,351.6131,8527.0
2020-08-28 15:10:00,365.87,366.3,365.64,366.16,7898.0,351.6035,352.0168,351.3825,351.8822,7898.0
2020-08-28 15:20:00,366.15,366.32,365.88,365.9,9212.0,351.8726,352.036,351.6131,351.6324,9212.0
2020-08-28 15:30:00,365.9,366.17,365.66,366.07,8308.0,351.6324,351.8918,351.4017,351.7957,8308.0
2020-08-28 15:40:00,366.22,366.39,365.85,365.94,10272.0,351.9399,352.1032,351.5843,351.6708,10272.0
2020-08-28 15:50:00,365.82,367.07,365.82,366.69,44354.0,351.5555,352.7567,351.5555,352.3915,44354.0
2020-08-31 09:30:00,369.12,369.28,365.91,366.28,26624.0,354.7268,354.8806,351.642,351.9975,26624.0
2020-08-31 09:40:00,366.15,367.03,364.67,365.29,7931.0,351.8726,352.7183,350.4503,351.0461,7931.0
2020-08-31 09:50:00,365.3,365.86,364.27,364.43,6744.0,351.0557,351.5939,350.0659,350.2197,6744.0
2020-08-31 10:00:00,364.49,365.55,364.37,365.06,7508.0,350.2773,351.296,350.162,350.8251,7508.0
2020-08-31 10:10:00,365.18,366.17,364.92,366.15,6288.0,350.9404,351.8918,350.6906,351.8726,6288.0
2020-08-31 10:20:00,366.33,366.5,365.72,366.13,6451.0,352.0456,352.209,351.4594,351.8534,6451.0
2020-08-31 10:30:00,366.19,366.62,365.55,365.63,4544.0,351.911,352.3243,351.296,351.3729,4544.0
2020-08-31 10:40:00,365.42,365.71,364.6,364.78,4800.0,351.1711,351.4498,350.383,350.556,4800.0
2020-08-31 10:50:00,364.79,365.13,364.29,365.1,5146.0,350.5656,350.8924,350.0851,350.8635,5146.0
2020-08-31 11:00:00,365.34,365.96,365.34,365.59,2917.0,351.0942,351.69,351.0942,351.3344,2917.0
2020-08-31 11:10:00,365.84,366.43,365.74,366.03,2645.0,351.5747,352.1417,351.4786,351.7573,2645.0
2020-08-31 11:20:00,365.25,365.48,364.8,365.17,2872.0,351.0077,351.2287,350.5752,350.9308,2872.0
2020-08-31 11:30:00,364.9,365.17,364.51,364.91,2025.0,350.6713,350.9308,350.2966,350.681,2025.0
2020-08-31 11:40:00,364.99,365.42,364.94,365.28,2700.0,350.7578,351.1711,350.7098,351.0365,2700.0
2020-08-31 11:50:00,365.34,365.54,365.34,365.45,2820.0,351.0942,351.2864,351.0942,351.1999,2820.0
2020-08-31 12:00:00,365.49,366.2,365.32,366.15,4249.0,351.2383,351.9207,351.075,351.8726,4249.0
2020-08-31 12:10:00,366.19,366.35,366.1,366.3,4427.0,351.911,352.0648,351.8246,352.0168,4427.0
2020-08-31 12:20:00,366.23,366.24,365.92,366.07,1885.0,351.9495,351.9591,351.6516,351.7957,1885.0
2020-08-31 12:30:00,365.99,366.01,365.77,365.78,2708.0,351.7188,351.7381,351.5074,351.517,2708.0
2020-08-31 12:40:00,365.6,365.94,365.48,365.71,1985.0,351.344,351.6708,351.2287,351.4498,1985.0
2020-08-31 12:50:00,365.73,366.69,365.73,366.69,2898.0,351.469,352.3915,351.469,352.3915,2898.0
2020-08-31 13:00:00,366.69,366.85,366.35,366.85,2384.0,352.3915,352.5453,352.0648,352.5453,2384.0
2020-08-31 13:10:00,366.51,366.88,366.29,366.88,2000.0,352.2186,352.5741,352.0071,352.5741,2000.0
2020-08-31 13:20:00,366.64,366.79,366.62,366.63,2467.0,352.3435,352.4876,352.3243,352.3339,2467.0
2020-08-31 13:30:00,366.52,367.39,366.49,367.05,7965.0,352.2282,353.0643,352.1993,352.7375,7965.0
2020-08-31 13:40:00,366.98,367.32,366.95,367.21,6111.0,352.6702,352.997,352.6414,352.8913,6111.0
2020-08-31 13:50:00,367.22,367.22,366.81,366.86,2971.0,352.9009,352.9009,352.5069,352.5549,2971.0
2020-08-31 14:00:00,366.86,366.89,366.31,366.61,3889.0,352.5549,352.5837,352.0264,352.3147,3889.0
2020-08-31 14:10:00,366.69,366.78,366.32,366.49,5063.0,352.3915,352.478,352.036,352.1993,5063.0
2020-08-31 14:20:00,366.31,366.61,366.07,366.23,3364.0,352.0264,352.3147,351.7957,351.9495,3364.0
2020-08-31 14:30:00,366.22,366.28,365.55,365.72,4060.0,351.9399,351.9975,351.296,351.4594,4060.0
2020-08-31 14:40:00,365.72,366.22,365.72,366.16,4205.0,351.4594,351.9399,351.4594,351.8822,4205.0
2020-08-31 14:50:00,366.25,366.53,366.17,366.43,2124.0,351.9687,352.2378,351.8918,352.1417,2124.0
2020-08-31 15:00:00,366.28,366.56,365.82,366.38,9609.0,351.9975,352.2666,351.5555,352.0936,9609.0
2020-08-31 15:10:00,366.25,366.28,365.32,365.32,5470.0,351.9687,351.9975,351.075,351.075,5470.0
2020-08-31 15:20:00,365.45,365.49,364.89,365.49,5267.0,351.1999,351.2383,350.6617,351.2383,5267.0
2020-08-31 15:30:00,365.52,366.13,365.42,365.99,12390.0,351.2672,351.8534,351.1711,351.7188,12390.0
2020-08-31 15:40:00,366.07,367.09,365.46,366.93,13461.0,351.7957,352.7759,351.2095,352.6222,13461.0
2020-08-31 15:50:00,367.48,367.89,366.35,366.35,83098.0,353.1507,353.5448,352.0648,352.0648,83098.0
2020-09-01 09:30:00,366.22,367.64,366.02,366.96,19732.0,351.9399,353.3045,351.7477,352.651,19732.0
2020-09-01 09:40:00,367.08,368.11,367.08,368.1,14375.0,352.7663,353.7562,352.7663,353.7466,14375.0
2020-09-01 09:50:00,367.98,368.05,367.44,367.7,11608.0,353.6312,353.6985,353.1123,353.3622,11608.0
2020-09-01 10:00:00,367.91,369.32,367.74,368.95,14433.0,353.564,354.919,353.4006,354.5634,14433.0
2020-09-01 10:10:00,368.84,369.5,368.59,369.41,15096.0,354.4577,355.092,354.2175,355.0055,15096.0
2020-09-01 10:20:00,369.31,369.77,369.05,369.77,15444.0,354.9094,355.3514,354.6595,355.3514,15444.0
2020-09-01 10:30:00,369.61,369.61,369.15,369.16,3320.0,355.1977,355.1977,354.7556,354.7652,3320.0
2020-09-01 10:40:00,369.25,369.36,368.21,368.43,9829.0,354.8517,354.9574,353.8523,354.0637,9829.0
2020-09-01 10:50:00,368.35,368.73,366.97,367.13,5563.0,353.9868,354.352,352.6606,352.8144,5563.0
2020-09-01 11:00:00,367.11,367.47,366.5,366.5,5507.0,352.7952,353.1411,352.209,352.209,5507.0
2020-09-01 11:10:00,366.74,366.91,366.13,366.34,6420.0,352.4396,352.603,351.8534,352.0552,6420.0
2020-09-01 11:20:00,366.01,366.11,364.84,365.52,5400.0,351.7381,351.8342,350.6137,351.2672,5400.0
2020-09-01 11:30:00,365.55,365.65,365.04,365.53,5591.0,351.296,351.3921,350.8059,351.2768,5591.0
2020-09-01 11:40:00,365.39,366.15,365.26,366.15,3360.0,351.1422,351.8726,351.0173,351.8726,3360.0
2020-09-01 11:50:00,366.19,366.24,365.46,366.09,5410.0,351.911,351.9591,351.2095,351.8149,5410.0
2020-09-01 12:00:00,365.95,366.53,365.64,365.68,3605.0,351.6804,352.2378,351.3825,351.4209,3605.0
2020-09-01 12:10:00,365.71,366.13,365.61,365.78,5155.0,351.4498,351.8534,351.3537,351.517,5155.0
2020-09-01 12:20:00,365.7,365.77,365.41,365.68,4130.0,351.4401,351.5074,351.1615,351.4209,4130.0
2020-09-01 12:30:00,365.74,366.07,365.68,365.98,4250.0,351.4786,351.7957,351.4209,351.7092,4250.0
2020-09-01 12:40:00,365.97,366.06,365.34,365.52,5300.0,351.6996,351.7861,351.0942,351.2672,5300.0
2020-09-01 12:50:00,365.54,365.62,365.08,365.38,4129.0,351.2864,351.3633,350.8443,351.1326,4129.0
2020-09-01 13:00:00,365.28,365.66,365.04,365.05,4662.0,351.0365,351.4017,350.8059,350.8155,4662.0
2020-09-01 13:10:00,365.02,365.32,364.93,365.31,5722.0,350.7867,351.075,350.7002,351.0654,5722.0
2020-09-01 13:20:00,365.31,365.31,365.06,365.06,3408.0,351.0654,351.0654,350.8251,350.8251,3408.0
2020-09-01 13:30:00,365.14,365.46,364.95,365.23,4005.0,350.902,351.2095,350.7194,350.9885,4005.0
2020-09-01 13:40:00,365.44,365.84,365.43,365.67,5467.0,351.1903,351.5747,351.1807,351.4113,5467.0
2020-09-01 13:50:00,365.67,365.77,365.36,365.52,4875.0,351.4113,351.5074,351.1134,351.2672,4875.0
2020-09-01 14:00:00,365.58,365.98,365.31,365.98,4751.0,351.3248,351.7092,351.0654,351.7092,4751.0
2020-09-01 14:10:00,365.98,366.86,365.98,366.76,5321.0,351.7092,352.5549,351.7092,352.4588,5321.0
2020-09-01 14:20:00,366.82,366.88,366.35,366.7,2598.0,352.5165,352.5741,352.0648,352.4012,2598.0
2020-09-01 14:30:00,366.87,367.41,366.87,367.41,3738.0,352.5645,353.0835,352.5645,353.0835,3738.0
2020-09-01 14:40:00,367.43,367.43,367.02,367.25,2160.0,353.1027,353.1027,352.7087,352.9297,2160.0
2020-09-01 14:50:00,367.33,367.69,367.21,367.51,2968.0,353.0066,353.3526,352.8913,353.1796,2968.0
2020-09-01 15:00:00,367.49,367.56,367.16,367.25,6068.0,353.1604,353.2276,352.8432,352.9297,6068.0
2020-09-01 15:10:00,367.15,367.15,366.52,366.85,4890.0,352.8336,352.8336,352.2282,352.5453,4890.0
2020-09-01 15:20:00,366.81,367.04,366.61,366.88,3300.0,352.5069,352.7279,352.3147,352.5741,3300.0
2020-09-01 15:30:00,366.76,366.84,366.59,366.73,5659.0,352.4588,352.5357,352.2954,352.43,5659.0
2020-09-01 15:40:00,366.72,367.55,366.72,367.49,13009.0,352.4204,353.218,352.4204,353.1604,13009.0
2020-09-01 15:50:00,367.28,368.58,367.08,368.4,25924.0,352.9585,354.2078,352.7663,354.0349,25924.0
2020-09-02 09:30:00,370.14,372.72,369.73,372.21,34609.0,355.707,358.1864,355.313,357.6963,34609.0
2020-09-02 09:40:00,372.42,373.28,372.1,372.5,8120.0,357.8981,358.7246,357.5906,357.975,8120.0
2020-09-02 09:50:00,372.28,373.01,371.94,373.0,9638.0,357.7636,358.4651,357.4368,358.4555,9638.0
2020-09-02 10:00:00,373.23,373.55,371.25,371.28,8159.0,358.6765,358.9841,356.7737,356.8026,8159.0
2020-09-02 10:10:00,371.46,372.59,371.02,371.98,4897.0,356.9755,358.0615,356.5527,357.4753,4897.0
2020-09-02 10:20:00,371.98,374.68,371.59,374.42,10907.0,357.4753,360.07,357.1005,359.8201,10907.0
2020-09-02 10:30:00,374.45,375.19,374.07,374.45,14298.0,359.849,360.5601,359.4838,359.849,14298.0
2020-09-02 10:40:00,374.47,375.95,374.22,375.67,13443.0,359.8682,361.2905,359.6279,361.0214,13443.0
2020-09-02 10:50:00,375.6,376.94,375.54,376.45,11618.0,360.9541,362.2419,360.8965,361.771,11618.0
2020-09-02 11:00:00,376.61,377.26,375.83,376.16,13066.0,361.9247,362.5494,361.1751,361.4923,13066.0
2020-09-02 11:10:00,376.05,376.36,374.9,375.01,9589.0,361.3866,361.6845,360.2814,360.3871,9589.0
2020-09-02 11:20:00,374.94,375.1,373.91,374.06,13255.0,360.3199,360.4736,359.33,359.4742,13255.0
2020-09-02 11:30:00,374.02,374.26,373.18,373.19,20051.0,359.4357,359.6664,358.6285,358.6381,20051.0
2020-09-02 11:40:00,373.31,373.97,373.29,373.95,4633.0,358.7534,359.3877,358.7342,359.3685,4633.0
2020-09-02 11:50:00,373.83,374.17,373.39,374.17,4601.0,359.2531,359.5799,358.8303,359.5799,4601.0
2020-09-02 12:00:00,374.22,374.67,374.18,374.43,2625.0,359.6279,360.0604,359.5895,359.8297,2625.0
2020-09-02 12:10:00,374.38,375.27,374.15,374.85,4569.0,359.7817,360.637,359.5607,360.2334,4569.0
2020-09-02 12:20:00,375.0,375.06,374.66,374.74,4127.0,360.3775,360.4352,360.0508,360.1277,4127.0
2020-09-02 12:30:00,374.86,375.32,374.76,375.23,2519.0,360.243,360.685,360.1469,360.5985,2519.0
2020-09-02 12:40:00,375.32,375.58,375.06,375.47,2832.0,360.685,360.9349,360.4352,360.8292,2832.0
2020-09-02 12:50:00,375.4,375.59,375.02,375.59,7355.0,360.7619,360.9445,360.3967,360.9445,7355.0
2020-09-02 13:00:00,375.5,375.68,375.28,375.68,4900.0,360.858,361.031,360.6466,361.031,4900.0
2020-09-02 13:10:00,375.6,376.89,375.27,376.76,27766.0,360.9541,362.1938,360.637,362.0689,27766.0
2020-09-02 13:20:00,376.62,377.25,376.38,376.83,7292.0,361.9343,362.5398,361.7037,362.1362,7292.0
2020-09-02 13:30:00,376.87,377.23,376.73,377.08,4710.0,362.1746,362.5206,362.0401,362.3764,4710.0
2020-09-02 13:40:00,377.08,377.49,376.99,377.49,4380.0,362.3764,362.7704,362.2899,362.7704,4380.0
2020-09-02 13:50:00,377.54,377.56,377.23,377.34,4234.0,362.8185,362.8377,362.5206,362.6263,4234.0
2020-09-02 14:00:00,377.42,377.42,376.89,377.25,4902.0,362.7031,362.7031,362.1938,362.5398,4902.0
2020-09-02 14:10:00,377.2,377.61,376.87,377.2,5661.0,362.4917,362.8857,362.1746,362.4917,5661.0
2020-09-02 14:20:00,377.28,377.62,377.28,377.33,3843.0,362.5686,362.8953,362.5686,362.6167,3843.0
2020-09-02 14:30:00,377.44,377.44,377.02,377.11,6378.0,362.7224,362.7224,362.3187,362.4052,6378.0
2020-09-02 14:40:00,377.02,377.33,376.91,377.19,3059.0,362.3187,362.6167,362.213,362.4821,3059.0
2020-09-02 14:50:00,377.22,377.89,377.12,377.85,9217.0,362.5109,363.1548,362.4148,363.1164,9217.0
2020-09-02 15:00:00,377.9,378.35,377.51,378.34,9992.0,363.1644,363.5969,362.7896,363.5873,9992.0
2020-09-02 15:10:00,378.23,379.21,378.22,379.0,12601.0,363.4816,364.4234,363.472,364.2215,12601.0
2020-09-02 15:20:00,379.07,379.24,378.76,378.9,7998.0,364.2888,364.4522,363.9909,364.1254,7998.0
2020-09-02 15:30:00,378.85,378.95,378.23,378.81,15033.0,364.0774,364.1735,363.4816,364.0389,15033.0
2020-09-02 15:40:00,378.85,379.87,378.85,379.61,19638.0,364.0774,365.0576,364.0774,364.8078,19638.0
2020-09-02 15:50:00,379.34,379.81,378.21,378.21,36029.0,364.5483,365.0,363.4623,363.4623,36029.0
2020-09-03 09:30:00,376.4,376.68,373.01,374.39,23206.0,361.7229,361.992,358.4651,359.7913,23206.0
2020-09-03 09:40:00,373.96,373.96,369.69,369.78,10149.0,359.3781,359.3781,355.2746,355.3611,10149.0
2020-09-03 09:50:00,370.02,370.78,368.65,369.33,22238.0,355.5917,356.3221,354.2751,354.9286,22238.0
2020-09-03 10:00:00,369.27,369.54,367.5,367.81,18094.0,354.8709,355.1304,353.17,353.4679,18094.0
2020-09-03 10:10:00,368.05,368.17,366.17,366.5,12586.0,353.6985,353.8138,351.8918,352.209,12586.0
2020-09-03 10:20:00,366.5,366.55,364.27,365.08,11351.0,352.209,352.257,350.0659,350.8443,11351.0
2020-09-03 10:30:00,364.97,366.67,364.29,364.45,10059.0,350.7386,352.3723,350.0851,350.2389,10059.0
2020-09-03 10:40:00,364.99,365.07,363.47,363.47,8027.0,350.7578,350.8347,349.2971,349.2971,8027.0
2020-09-03 10:50:00,363.71,364.81,363.53,363.95,10208.0,349.5277,350.5849,349.3548,349.7584,10208.0
2020-09-03 11:00:00,364.0,364.18,359.78,360.24,9279.0,349.8064,349.9794,345.751,346.1931,9279.0
2020-09-03 11:10:00,360.46,361.04,357.5,357.71,18485.0,346.4045,346.9619,343.5599,343.7617,18485.0
2020-09-03 11:20:00,357.74,360.02,357.5,359.85,12774.0,343.7905,345.9816,343.5599,345.8183,12774.0
2020-09-03 11:30:00,360.03,360.56,358.85,359.95,10631.0,345.9912,346.5006,344.8573,345.9144,10631.0
2020-09-03 11:40:00,360.08,361.25,360.0,360.39,20698.0,346.0393,347.1637,345.9624,346.3372,20698.0
2020-09-03 11:50:00,360.69,360.98,359.76,360.11,23830.0,346.6255,346.9042,345.7318,346.0681,23830.0
2020-09-03 12:00:00,360.0,360.0,358.73,359.24,5248.0,345.9624,345.9624,344.7419,345.232,5248.0
2020-09-03 12:10:00,359.36,360.21,359.24,359.56,14189.0,345.3474,346.1642,345.232,345.5396,14189.0
2020-09-03 12:20:00,359.47,359.79,358.98,359.46,13175.0,345.4531,345.7606,344.9822,345.4435,13175.0
2020-09-03 12:30:00,359.22,359.76,357.71,358.32,9251.0,345.2128,345.7318,343.7617,344.3479,9251.0
2020-09-03 12:40:00,358.16,358.24,357.5,357.55,9875.0,344.1942,344.271,343.5599,343.6079,9875.0
2020-09-03 12:50:00,357.58,358.24,356.67,357.74,30466.0,343.6368,344.271,342.7623,343.7905,30466.0
2020-09-03 13:00:00,357.58,357.58,355.3,356.81,13460.0,343.6368,343.6368,341.4457,342.8968,13460.0
2020-09-03 13:10:00,356.82,357.5,356.29,356.55,28262.0,342.9064,343.5599,342.3971,342.6469,28262.0
2020-09-03 13:20:00,356.67,358.81,356.55,358.79,4439.0,342.7623,344.8188,342.6469,344.7996,4439.0
2020-09-03 13:30:00,358.52,358.52,356.88,356.94,11177.0,344.5401,344.5401,342.9641,343.0217,11177.0
2020-09-03 13:40:00,357.21,357.89,355.8,356.08,26204.0,343.2812,343.9347,341.9262,342.1953,26204.0
2020-09-03 13:50:00,355.75,357.85,355.75,357.39,14083.0,341.8781,343.8962,341.8781,343.4542,14083.0
2020-09-03 14:00:00,356.87,357.53,356.58,357.4,7033.0,342.9545,343.5887,342.6758,343.4638,7033.0
2020-09-03 14:10:00,357.13,357.8,355.86,356.32,13300.0,343.2043,343.8482,341.9838,342.4259,13300.0
2020-09-03 14:20:00,356.34,356.71,355.21,356.06,55852.0,342.4451,342.8007,341.3592,342.176,55852.0
2020-09-03 14:30:00,356.06,358.38,355.85,357.8,23307.0,342.176,344.4056,341.9742,343.8482,23307.0
2020-09-03 14:40:00,358.0,358.0,355.85,355.85,5081.0,344.0404,344.0404,341.9742,341.9742,5081.0
2020-09-03 14:50:00,356.09,356.3,354.3,354.35,16508.0,342.2049,342.4067,340.4847,340.5327,16508.0
2020-09-03 15:00:00,354.46,354.5,353.38,354.17,18274.0,340.6384,340.6769,339.6005,340.3597,18274.0
2020-09-03 15:10:00,354.12,355.27,353.9,354.53,7437.0,340.3117,341.4169,340.1003,340.7057,7437.0
2020-09-03 15:20:00,354.35,354.39,352.84,352.85,16360.0,340.5327,340.5712,339.0816,339.0912,16360.0
2020-09-03 15:30:00,352.82,354.18,352.41,353.96,15553.0,339.0624,340.3694,338.6684,340.1579,15553.0
2020-09-03 15:40:00,353.64,355.03,352.86,352.86,24085.0,339.8504,341.1862,339.1008,339.1008,24085.0
2020-09-03 15:50:00,352.31,354.4,351.75,353.69,137547.0,338.5723,340.5808,338.0341,339.8985,137547.0
2020-09-04 09:30:00,353.66,356.52,353.34,353.7,26395.0,339.8696,342.6181,339.5621,339.9081,26395.0
2020-09-04 09:40:00,353.54,353.95,349.33,349.62,17997.0,339.7543,340.1483,335.7085,335.9872,17997.0
2020-09-04 09:50:00,349.77,350.66,349.09,350.11,11995.0,336.1313,336.9866,335.4778,336.4581,11995.0
2020-09-04 10:00:00,349.69,351.21,348.11,348.57,19073.0,336.0544,337.5152,334.536,334.9781,19073.0
2020-09-04 10:10:00,348.49,348.84,343.92,344.13,33445.0,334.9012,335.2376,330.5094,330.7112,33445.0
2020-09-04 10:20:00,344.45,345.92,343.0,343.14,19002.0,331.0188,332.4314,329.6253,329.7598,19002.0
2020-09-04 10:30:00,343.18,344.32,340.0,341.42,26737.0,329.7983,330.8938,326.7423,328.1069,26737.0
2020-09-04 10:40:00,341.28,341.94,338.5,340.94,29274.0,327.9724,328.6066,325.3008,327.6456,29274.0
2020-09-04 10:50:00,340.87,341.84,339.39,340.68,13999.0,327.5784,328.5105,326.1561,327.3958,13999.0
2020-09-04 11:00:00,340.8,341.81,340.19,340.61,8106.0,327.5111,328.4817,326.9249,327.3285,8106.0
2020-09-04 11:10:00,340.96,341.47,338.91,339.48,9915.0,327.6648,328.155,325.6948,326.2426,9915.0
2020-09-04 11:20:00,339.41,340.35,337.78,338.94,18511.0,326.1753,327.0786,324.6088,325.7236,18511.0
2020-09-04 11:30:00,339.67,341.05,339.17,340.76,21741.0,326.4251,327.7513,325.9446,327.4726,21741.0
2020-09-04 11:40:00,340.47,341.28,340.13,341.13,13489.0,327.194,327.9724,326.8672,327.8282,13489.0
2020-09-04 11:50:00,341.02,343.09,340.64,343.09,9473.0,327.7225,329.7118,327.3573,329.7118,9473.0
2020-09-04 12:00:00,342.91,343.99,342.58,343.1,14116.0,329.5388,330.5767,329.2217,329.7214,14116.0
2020-09-04 12:10:00,343.3,343.66,342.57,343.13,40208.0,329.9136,330.2596,329.2121,329.7502,40208.0
2020-09-04 12:20:00,343.29,344.46,342.92,344.4,18465.0,329.904,331.0284,329.5484,330.9707,18465.0
2020-09-04 12:30:00,344.36,345.41,343.82,345.24,56817.0,330.9323,331.9413,330.4133,331.778,56817.0
2020-09-04 12:40:00,345.1,346.08,344.59,345.59,8656.0,331.6434,332.5852,331.1533,332.1143,8656.0
2020-09-04 12:50:00,345.17,345.22,344.24,344.8,6412.0,331.7107,331.7587,330.8169,331.3551,6412.0
2020-09-04 13:00:00,344.91,344.91,343.76,344.0,7781.0,331.4608,331.4608,330.3557,330.5863,7781.0
2020-09-04 13:10:00,344.38,344.68,342.86,342.86,5900.0,330.9515,331.2398,329.4908,329.4908,5900.0
2020-09-04 13:20:00,343.11,344.77,343.11,344.13,4525.0,329.731,331.3263,329.731,330.7112,4525.0
2020-09-04 13:30:00,344.1,344.46,343.24,344.46,5196.0,330.6824,331.0284,329.8559,331.0284,5196.0
2020-09-04 13:40:00,344.8,345.58,344.61,344.88,8308.0,331.3551,332.1047,331.1725,331.432,8308.0
2020-09-04 13:50:00,344.59,345.18,344.01,345.18,5620.0,331.1533,331.7203,330.5959,331.7203,5620.0
2020-09-04 14:00:00,344.94,345.21,344.35,344.7,9621.0,331.4897,331.7491,330.9227,331.259,9621.0
2020-09-04 14:10:00,344.52,345.41,344.36,345.14,5753.0,331.086,331.9413,330.9323,331.6819,5753.0
2020-09-04 14:20:00,344.96,346.0,344.68,345.69,6173.0,331.5089,332.5083,331.2398,332.2104,6173.0
2020-09-04 14:30:00,345.72,346.0,345.08,345.95,24930.0,332.2392,332.5083,331.6242,332.4603,24930.0
2020-09-04 14:40:00,345.98,347.05,345.86,346.64,22351.0,332.4891,333.5174,332.3738,333.1234,22351.0
2020-09-04 14:50:00,346.55,347.84,346.0,347.84,12259.0,333.0369,334.2766,332.5083,334.2766,12259.0
2020-09-04 15:00:00,347.9,348.25,347.48,347.88,10074.0,334.3342,334.6706,333.9306,334.315,10074.0
2020-09-04 15:10:00,347.8,348.5,346.81,347.92,13266.0,334.2381,334.9108,333.2867,334.3535,13266.0
2020-09-04 15:20:00,347.96,348.8,347.77,348.07,11272.0,334.3919,335.1991,334.2093,334.4976,11272.0
2020-09-04 15:30:00,347.84,348.02,345.08,345.36,17398.0,334.2766,334.4496,331.6242,331.8933,17398.0
2020-09-04 15:40:00,345.76,346.31,344.66,344.72,23544.0,332.2777,332.8062,331.2206,331.2782,23544.0
2020-09-04 15:50:00,344.58,345.79,344.32,345.18,83196.0,331.1437,332.3065,330.8938,331.7203,83196.0
2020-09-08 09:30:00,339.66,340.58,335.05,340.25,60489.0,326.4155,327.2997,321.9853,326.9825,60489.0
2020-09-08 09:40:00,339.75,340.06,337.45,337.76,40531.0,326.502,326.7999,324.2917,324.5896,40531.0
2020-09-08 09:50:00,337.57,342.44,337.57,341.96,13003.0,324.407,329.0871,324.407,328.6259,13003.0
2020-09-08 10:00:00,342.23,342.96,340.87,342.96,11487.0,328.8853,329.5869,327.5784,329.5869,11487.0
2020-09-08 10:10:00,342.79,344.17,342.74,342.74,15123.0,329.4235,330.7497,329.3754,329.3754,15123.0
2020-09-08 10:20:00,342.8,343.79,342.42,343.46,10060.0,329.4331,330.3845,329.0679,330.0674,10060.0
2020-09-08 10:30:00,343.46,344.64,342.83,343.74,9575.0,330.0674,331.2013,329.4619,330.3364,9575.0
2020-09-08 10:40:00,343.97,343.97,341.08,341.31,8114.0,330.5575,330.5575,327.7802,328.0012,8114.0
2020-09-08 10:50:00,341.28,343.05,341.27,342.38,8058.0,327.9724,329.6733,327.9628,329.0295,8058.0
2020-09-08 11:00:00,341.49,343.27,341.45,342.76,8201.0,328.1742,329.8848,328.1357,329.3947,8201.0
2020-09-08 11:10:00,343.21,343.68,342.86,343.52,5788.0,329.8271,330.2788,329.4908,330.125,5788.0
2020-09-08 11:20:00,343.26,343.44,341.85,342.03,9756.0,329.8752,330.0481,328.5201,328.6931,9756.0
2020-09-08 11:30:00,341.94,342.05,340.35,341.71,6824.0,328.6066,328.7123,327.0786,328.3856,6824.0
2020-09-08 11:40:00,341.44,341.96,341.04,341.32,5677.0,328.1261,328.6259,327.7417,328.0108,5677.0
2020-09-08 11:50:00,341.49,342.62,340.89,342.38,9432.0,328.1742,329.2601,327.5976,329.0295,9432.0
2020-09-08 12:00:00,342.06,343.24,341.92,342.96,6420.0,328.722,329.8559,328.5874,329.5869,6420.0
2020-09-08 12:10:00,343.24,343.37,342.37,342.63,6069.0,329.8559,329.9809,329.0199,329.2697,6069.0
2020-09-08 12:20:00,342.57,343.38,342.43,342.56,3800.0,329.2121,329.9905,329.0775,329.2025,3800.0
2020-09-08 12:30:00,342.47,342.91,342.13,342.39,16850.0,329.116,329.5388,328.7892,329.0391,16850.0
2020-09-08 12:40:00,342.38,343.42,342.18,343.1,5737.0,329.0295,330.0289,328.8373,329.7214,5737.0
2020-09-08 12:50:00,342.84,343.2,342.55,342.81,3700.0,329.4715,329.8175,329.1928,329.4427,3700.0
2020-09-08 13:00:00,342.96,343.07,342.49,342.49,6165.0,329.5869,329.6926,329.1352,329.1352,6165.0
2020-09-08 13:10:00,342.46,343.89,342.46,343.59,5246.0,329.1064,330.4806,329.1064,330.1923,5246.0
2020-09-08 13:20:00,343.53,343.87,343.31,343.52,5535.0,330.1346,330.4614,329.9232,330.125,5535.0
2020-09-08 13:30:00,343.0,343.88,342.75,343.79,4706.0,329.6253,330.471,329.385,330.3845,4706.0
2020-09-08 13:40:00,343.91,344.76,343.91,344.59,3851.0,330.4998,331.3167,330.4998,331.1533,3851.0
2020-09-08 13:50:00,344.53,344.91,343.98,344.18,3646.0,331.0956,331.4608,330.5671,330.7593,3646.0
2020-09-08 14:00:00,344.39,344.74,343.19,343.45,6738.0,330.9611,331.2974,329.8079,330.0578,6738.0
2020-09-08 14:10:00,343.6,343.79,342.74,343.08,6155.0,330.2019,330.3845,329.3754,329.7022,6155.0
2020-09-08 14:20:00,342.95,343.11,341.96,342.1,5522.0,329.5772,329.731,328.6259,328.7604,5522.0
2020-09-08 14:30:00,341.97,341.98,340.19,340.43,9109.0,328.6355,328.6451,326.9249,327.1555,9109.0
2020-09-08 14:40:00,340.62,340.63,339.19,339.76,6340.0,327.3381,327.3477,325.9639,326.5116,6340.0
2020-09-08 14:50:00,339.54,340.76,338.72,340.52,8057.0,326.3002,327.4726,325.5122,327.242,8057.0
2020-09-08 15:00:00,340.16,340.16,338.6,338.96,10455.0,326.896,326.896,325.3969,325.7428,10455.0
2020-09-08 15:10:00,339.13,340.13,339.13,339.46,7412.0,325.9062,326.8672,325.9062,326.2233,7412.0
2020-09-08 15:20:00,339.68,342.27,339.6,342.07,19778.0,326.4348,328.9238,326.3579,328.7316,19778.0
2020-09-08 15:30:00,342.15,343.46,342.02,342.79,21193.0,328.8084,330.0674,328.6835,329.4235,21193.0
2020-09-08 15:40:00,342.89,343.66,341.95,342.72,31637.0,329.5196,330.2596,328.6162,329.3562,31637.0
2020-09-08 15:50:00,342.41,342.41,340.18,340.51,97381.0,329.0583,329.0583,326.9153,327.2324,97381.0
2020-09-09 09:30:00,346.0,348.99,344.88,345.43,29552.0,332.5083,335.3817,331.432,331.9605,29552.0
2020-09-09 09:40:00,345.63,347.85,345.63,346.82,7824.0,332.1527,334.2862,332.1527,333.2963,7824.0
2020-09-09 09:50:00,346.31,350.44,346.15,350.35,9008.0,332.8062,336.7752,332.6525,336.6887,9008.0
2020-09-09 10:00:00,350.35,351.83,349.93,350.71,5245.0,336.6887,338.111,336.2851,337.0347,5245.0
2020-09-09 10:10:00,350.84,352.49,350.83,352.23,5118.0,337.1596,338.7453,337.15,338.4954,5118.0
2020-09-09 10:20:00,351.96,353.47,351.46,352.96,11398.0,338.2359,339.687,337.7554,339.1969,11398.0
2020-09-09 10:30:00,352.97,353.02,352.09,352.87,6073.0,339.2065,339.2546,338.3608,339.1104,6073.0
2020-09-09 10:40:00,352.75,353.1,351.5,351.57,6091.0,338.9951,339.3315,337.7939,337.8611,6091.0
2020-09-09 10:50:00,351.54,352.35,351.38,352.24,4618.0,337.8323,338.6107,337.6785,338.505,4618.0
2020-09-09 11:00:00,352.33,354.07,352.33,353.29,6968.0,338.5915,340.2636,338.5915,339.5141,6968.0
2020-09-09 11:10:00,353.09,354.25,353.09,354.25,10486.0,339.3219,340.4366,339.3219,340.4366,10486.0
2020-09-09 11:20:00,354.19,354.84,354.13,354.17,5761.0,340.379,341.0036,340.3213,340.3597,5761.0
2020-09-09 11:30:00,354.16,354.96,354.06,354.84,6200.0,340.3501,341.1189,340.254,341.0036,6200.0
2020-09-09 11:40:00,354.82,355.37,354.64,355.21,5180.0,340.9844,341.513,340.8114,341.3592,5180.0
2020-09-09 11:50:00,355.27,355.31,354.59,355.0,3800.0,341.4169,341.4553,340.7634,341.1574,3800.0
2020-09-09 12:00:00,355.1,355.43,354.77,355.43,6485.0,341.2535,341.5706,340.9363,341.5706,6485.0
2020-09-09 12:10:00,355.44,355.77,355.32,355.55,8594.0,341.5802,341.8974,341.4649,341.6859,8594.0
2020-09-09 12:20:00,355.39,355.55,354.65,354.78,3378.0,341.5322,341.6859,340.821,340.946,3378.0
2020-09-09 12:30:00,354.73,355.38,354.72,355.27,3828.0,340.8979,341.5226,340.8883,341.4169,3828.0
2020-09-09 12:40:00,355.27,355.52,354.98,355.13,3514.0,341.4169,341.6571,341.1382,341.2823,3514.0
2020-09-09 12:50:00,354.92,355.09,354.39,355.09,3073.0,341.0805,341.2439,340.5712,341.2439,3073.0
2020-09-09 13:00:00,355.26,356.06,355.21,356.06,5758.0,341.4072,342.176,341.3592,342.176,5758.0
2020-09-09 13:10:00,356.06,356.36,355.35,355.62,11854.0,342.176,342.4643,341.4937,341.7532,11854.0
2020-09-09 13:20:00,355.66,355.86,355.53,355.85,3437.0,341.7916,341.9838,341.6667,341.9742,3437.0
2020-09-09 13:30:00,355.79,355.89,355.36,355.37,4644.0,341.9166,342.0127,341.5033,341.513,4644.0
2020-09-09 13:40:00,355.39,355.48,354.49,354.86,3513.0,341.5322,341.6187,340.6673,341.0228,3513.0
2020-09-09 13:50:00,354.74,354.81,353.78,353.79,1829.0,340.9075,340.9748,339.985,339.9946,1829.0
2020-09-09 14:00:00,353.98,354.02,353.1,353.85,5357.0,340.1772,340.2156,339.3315,340.0522,5357.0
2020-09-09 14:10:00,353.71,353.94,353.49,353.81,1100.0,339.9177,340.1387,339.7063,340.0138,1100.0
2020-09-09 14:20:00,353.81,353.85,353.11,353.47,3087.0,340.0138,340.0522,339.3411,339.687,3087.0
2020-09-09 14:30:00,353.62,354.34,353.62,354.01,5485.0,339.8312,340.5231,339.8312,340.206,5485.0
2020-09-09 14:40:00,354.14,354.4,353.99,354.24,2351.0,340.3309,340.5808,340.1868,340.427,2351.0
2020-09-09 14:50:00,354.0,354.33,353.93,354.03,3061.0,340.1964,340.5135,340.1291,340.2252,3061.0
2020-09-09 15:00:00,354.02,354.6,354.02,354.58,5349.0,340.2156,340.773,340.2156,340.7538,5349.0
2020-09-09 15:10:00,354.34,354.71,354.01,354.54,8232.0,340.5231,340.8787,340.206,340.7153,8232.0
2020-09-09 15:20:00,354.64,354.71,354.01,354.44,11451.0,340.8114,340.8787,340.206,340.6192,11451.0
2020-09-09 15:30:00,354.44,354.73,353.24,353.33,8226.0,340.6192,340.8979,339.466,339.5525,8226.0
2020-09-09 15:40:00,353.44,353.56,352.6,352.95,10920.0,339.6582,339.7735,338.851,339.1873,10920.0
2020-09-09 15:50:00,353.04,354.19,351.34,351.79,48341.0,339.2738,340.379,337.6401,338.0725,48341.0
2020-09-10 09:30:00,351.58,353.16,351.05,352.67,30150.0,337.8707,339.3891,337.3614,338.9182,30150.0
2020-09-10 09:40:00,353.03,354.69,353.03,353.47,12256.0,339.2642,340.8595,339.2642,339.687,12256.0
2020-09-10 09:50:00,353.08,354.03,352.31,353.43,11622.0,339.3122,340.2252,338.5723,339.6486,11622.0
2020-09-10 10:00:00,353.65,354.1,353.16,353.81,9377.0,339.86,340.2925,339.3891,340.0138,9377.0
2020-09-10 10:10:00,353.87,354.34,353.09,353.83,6922.0,340.0714,340.5231,339.3219,340.033,6922.0
2020-09-10 10:20:00,353.78,353.78,352.08,352.67,10299.0,339.985,339.985,338.3512,338.9182,10299.0
2020-09-10 10:30:00,352.79,353.84,352.72,353.3,3887.0,339.0336,340.0426,338.9663,339.5237,3887.0
2020-09-10 10:40:00,353.1,353.33,350.96,352.07,6822.0,339.3315,339.5525,337.2749,338.3416,6822.0
2020-09-10 10:50:00,352.01,352.82,350.43,350.73,9822.0,338.284,339.0624,336.7656,337.0539,9822.0
2020-09-10 11:00:00,350.25,352.19,349.97,352.04,9951.0,336.5926,338.4569,336.3235,338.3128,9951.0
2020-09-10 11:10:00,351.93,352.59,351.0,351.94,5974.0,338.2071,338.8414,337.3134,338.2167,5974.0
2020-09-10 11:20:00,352.15,353.11,352.09,353.07,23469.0,338.4185,339.3411,338.3608,339.3026,23469.0
2020-09-10 11:30:00,353.2,353.2,352.0,352.31,4509.0,339.4276,339.4276,338.2744,338.5723,4509.0
2020-09-10 11:40:00,352.24,352.57,351.58,352.54,7332.0,338.505,338.8221,337.8707,338.7933,7332.0
2020-09-10 11:50:00,352.28,352.28,350.8,351.0,2015.0,338.5434,338.5434,337.1212,337.3134,2015.0
2020-09-10 12:00:00,350.92,351.44,350.0,350.73,4528.0,337.2365,337.7362,336.3523,337.0539,4528.0
2020-09-10 12:10:00,350.53,350.72,349.87,350.24,2386.0,336.8617,337.0443,336.2274,336.583,2386.0
2020-09-10 12:20:00,350.01,350.02,349.39,349.83,1701.0,336.362,336.3716,335.7661,336.189,1701.0
2020-09-10 12:30:00,349.55,350.05,348.45,348.46,3992.0,335.9199,336.4004,334.8628,334.8724,3992.0
2020-09-10 12:40:00,348.35,349.09,348.06,348.06,2393.0,334.7667,335.4778,334.488,334.488,2393.0
2020-09-10 12:50:00,348.25,349.4,348.25,349.19,1925.0,334.6706,335.7757,334.6706,335.5739,1925.0
2020-09-10 13:00:00,349.24,349.6,348.75,349.46,3085.0,335.622,335.9679,335.1511,335.8334,3085.0
2020-09-10 13:10:00,349.65,350.16,349.13,350.16,2462.0,336.016,336.5061,335.5163,336.5061,2462.0
2020-09-10 13:20:00,350.25,350.25,348.88,349.06,2706.0,336.5926,336.5926,335.276,335.449,2706.0
2020-09-10 13:30:00,349.15,349.63,348.91,348.96,2523.0,335.5355,335.9968,335.3048,335.3529,2523.0
2020-09-10 13:40:00,348.9,349.1,348.67,348.74,1800.0,335.2952,335.4874,335.0742,335.1415,1800.0
2020-09-10 13:50:00,348.65,348.81,348.01,348.24,2604.0,335.055,335.2087,334.4399,334.661,2604.0
2020-09-10 14:00:00,348.05,349.05,347.94,348.77,4743.0,334.4784,335.4394,334.3727,335.1703,4743.0
2020-09-10 14:10:00,348.98,349.01,347.14,347.3,3421.0,335.3721,335.4009,333.6039,333.7576,3421.0
2020-09-10 14:20:00,347.06,347.34,345.11,345.11,8237.0,333.527,333.7961,331.653,331.653,8237.0
2020-09-10 14:30:00,345.2,345.95,344.76,345.63,5489.0,331.7395,332.4603,331.3167,332.1527,5489.0
2020-09-10 14:40:00,345.36,345.66,344.6,345.56,4382.0,331.8933,332.1816,331.1629,332.0855,4382.0
2020-09-10 14:50:00,346.18,346.26,344.94,346.26,3118.0,332.6813,332.7582,331.4897,332.7582,3118.0
2020-09-10 15:00:00,346.04,346.04,344.37,344.39,5200.0,332.5468,332.5468,330.9419,330.9611,5200.0
2020-09-10 15:10:00,344.33,344.39,342.62,342.73,5086.0,330.9034,330.9611,329.2601,329.3658,5086.0
2020-09-10 15:20:00,342.79,344.05,342.53,343.78,7908.0,329.4235,330.6344,329.1736,330.3749,7908.0
2020-09-10 15:30:00,343.8,345.05,343.5,344.46,9105.0,330.3941,331.5954,330.1058,331.0284,9105.0
2020-09-10 15:40:00,344.9,346.65,344.73,345.64,20580.0,331.4512,333.133,331.2878,332.1624,20580.0
2020-09-10 15:50:00,345.09,346.43,344.13,344.42,41098.0,331.6338,332.9216,330.7112,330.9899,41098.0
2020-09-11 09:30:00,347.32,349.48,346.62,347.99,13839.0,333.7768,335.8526,333.1041,334.4207,13839.0
2020-09-11 09:40:00,346.93,349.21,346.92,349.21,5382.0,333.4021,335.5931,333.3924,335.5931,5382.0
2020-09-11 09:50:00,349.4,349.4,347.06,347.12,2619.0,335.7757,335.7757,333.527,333.5846,2619.0
2020-09-11 10:00:00,347.25,347.65,346.49,346.5,3088.0,333.7096,334.094,332.9792,332.9888,3088.0
2020-09-11 10:10:00,346.24,348.29,345.85,348.14,5108.0,332.739,334.709,332.3642,334.5649,5108.0
2020-09-11 10:20:00,348.07,348.78,348.07,348.47,2253.0,334.4976,335.1799,334.4976,334.882,2253.0
2020-09-11 10:30:00,348.18,348.66,347.76,348.45,2562.0,334.6033,335.0646,334.1997,334.8628,2562.0
2020-09-11 10:40:00,348.45,349.78,348.45,349.21,4357.0,334.8628,336.1409,334.8628,335.5931,4357.0
2020-09-11 10:50:00,349.25,349.42,348.64,348.71,6915.0,335.6316,335.795,335.0454,335.1126,6915.0
2020-09-11 11:00:00,348.71,350.57,348.71,350.57,2336.0,335.1126,336.9001,335.1126,336.9001,2336.0
2020-09-11 11:10:00,350.7,351.22,349.98,350.39,7390.0,337.025,337.5248,336.3331,336.7271,7390.0
2020-09-11 11:20:00,350.43,350.43,349.25,349.55,4305.0,336.7656,336.7656,335.6316,335.9199,4305.0
2020-09-11 11:30:00,349.28,349.77,349.09,349.69,8188.0,335.6604,336.1313,335.4778,336.0544,8188.0
2020-09-11 11:40:00,349.8,350.12,349.27,349.93,3807.0,336.1601,336.4677,335.6508,336.2851,3807.0
2020-09-11 11:50:00,349.69,350.18,349.67,349.97,5580.0,336.0544,336.5253,336.0352,336.3235,5580.0
2020-09-11 12:00:00,349.88,350.27,349.6,350.27,14901.0,336.237,336.6118,335.9679,336.6118,14901.0
2020-09-11 12:10:00,350.03,350.5,349.86,350.0,2915.0,336.3812,336.8328,336.2178,336.3523,2915.0
2020-09-11 12:20:00,350.04,350.69,350.04,350.5,6982.0,336.3908,337.0154,336.3908,336.8328,6982.0
2020-09-11 12:30:00,350.1,350.31,349.51,349.73,13846.0,336.4484,336.6503,335.8815,336.0929,13846.0
2020-09-11 12:40:00,349.43,349.43,348.68,349.06,7004.0,335.8046,335.8046,335.0838,335.449,7004.0
2020-09-11 12:50:00,349.4,349.86,347.91,348.01,61301.0,335.7757,336.2178,334.3438,334.4399,61301.0
2020-09-11 13:00:00,348.08,348.19,347.04,347.29,6390.0,334.5072,334.6129,333.5078,333.748,6390.0
2020-09-11 13:10:00,347.35,347.5,346.87,347.22,9106.0,333.8057,333.9498,333.3444,333.6807,9106.0
2020-09-11 13:20:00,346.96,347.34,346.56,346.56,11806.0,333.4309,333.7961,333.0465,333.0465,11806.0
2020-09-11 13:30:00,346.61,347.03,345.69,346.63,12964.0,333.0945,333.4982,332.2104,333.1138,12964.0
2020-09-11 13:40:00,346.53,347.36,346.53,347.1,6355.0,333.0177,333.8153,333.0177,333.5654,6355.0
2020-09-11 13:50:00,347.07,347.36,346.24,346.24,2319.0,333.5366,333.8153,332.739,332.739,2319.0
2020-09-11 14:00:00,346.13,347.25,345.81,347.05,2251.0,332.6332,333.7096,332.3257,333.5174,2251.0
2020-09-11 14:10:00,347.11,347.59,346.77,347.34,2700.0,333.575,334.0363,333.2483,333.7961,2700.0
2020-09-11 14:20:00,347.2,347.57,346.83,347.25,2400.0,333.6615,334.0171,333.306,333.7096,2400.0
2020-09-11 14:30:00,347.11,348.72,347.11,348.72,4695.0,333.575,335.1223,333.575,335.1223,4695.0
2020-09-11 14:40:00,348.47,348.72,348.18,348.33,1251.0,334.882,335.1223,334.6033,334.7475,1251.0
2020-09-11 14:50:00,348.45,349.08,348.17,348.53,11962.0,334.8628,335.4682,334.5937,334.9397,11962.0
2020-09-11 15:00:00,348.56,348.75,347.79,347.96,7096.0,334.9685,335.1511,334.2285,334.3919,7096.0
2020-09-11 15:10:00,347.84,348.99,347.56,348.98,5500.0,334.2766,335.3817,334.0075,335.3721,5500.0
2020-09-11 15:20:00,348.93,349.7,348.91,349.45,5166.0,335.3241,336.064,335.3048,335.8238,5166.0
2020-09-11 15:30:00,349.4,350.08,348.62,348.84,11518.0,335.7757,336.4292,335.0262,335.2376,11518.0
2020-09-11 15:40:00,349.04,349.51,348.68,349.38,14727.0,335.4298,335.8815,335.0838,335.7565,14727.0
2020-09-11 15:50:00,349.16,349.56,348.18,348.76,35364.0,335.5451,335.9295,334.6033,335.1607,35364.0
2020-09-14 09:30:00,352.52,355.74,352.22,355.49,39064.0,338.7741,341.8685,338.4858,341.6283,39064.0
2020-09-14 09:40:00,355.46,356.81,355.24,355.24,11715.0,341.5994,342.8968,341.388,341.388,11715.0
2020-09-14 09:50:00,355.37,355.72,353.67,353.88,7669.0,341.513,341.8493,339.8792,340.0811,7669.0
2020-09-14 10:00:00,354.2,356.25,354.2,355.7,10002.0,340.3886,342.3586,340.3886,341.8301,10002.0
2020-09-14 10:10:00,355.56,356.0,354.83,355.71,3972.0,341.6955,342.1184,340.994,341.8397,3972.0
2020-09-14 10:20:00,355.88,356.2,355.65,355.85,5945.0,342.0031,342.3106,341.782,341.9742,5945.0
2020-09-14 10:30:00,355.66,355.7,354.4,354.64,5707.0,341.7916,341.8301,340.5808,340.8114,5707.0
2020-09-14 10:40:00,354.66,355.15,354.39,354.72,5322.0,340.8306,341.3015,340.5712,340.8883,5322.0
2020-09-14 10:50:00,354.63,355.22,354.04,354.21,5165.0,340.8018,341.3688,340.2348,340.3982,5165.0
2020-09-14 11:00:00,354.38,354.68,354.27,354.32,4948.0,340.5616,340.8499,340.4558,340.5039,4948.0
2020-09-14 11:10:00,354.32,354.4,353.74,354.24,3378.0,340.5039,340.5808,339.9465,340.427,3378.0
2020-09-14 11:20:00,354.48,354.58,353.57,353.57,2728.0,340.6577,340.7538,339.7831,339.7831,2728.0
2020-09-14 11:30:00,353.5,354.45,353.43,354.3,3751.0,339.7159,340.6288,339.6486,340.4847,3751.0
2020-09-14 11:40:00,354.55,354.77,354.29,354.37,4623.0,340.7249,340.9363,340.4751,340.5519,4623.0
2020-09-14 11:50:00,354.37,355.0,354.14,355.0,4492.0,340.5519,341.1574,340.3309,341.1574,4492.0
2020-09-14 12:00:00,354.97,355.56,354.85,355.47,3009.0,341.1285,341.6955,341.0132,341.6091,3009.0
2020-09-14 12:10:00,355.51,355.72,355.07,355.45,3223.0,341.6475,341.8493,341.2246,341.5898,3223.0
2020-09-14 12:20:00,355.36,355.53,354.86,355.29,3598.0,341.5033,341.6667,341.0228,341.4361,3598.0
2020-09-14 12:30:00,355.48,355.5,354.93,354.97,2658.0,341.6187,341.6379,341.0901,341.1285,2658.0
2020-09-14 12:40:00,354.97,355.37,354.93,355.27,5178.0,341.1285,341.513,341.0901,341.4169,5178.0
2020-09-14 12:50:00,355.35,355.57,354.95,355.54,9926.0,341.4937,341.7052,341.1093,341.6763,9926.0
2020-09-14 13:00:00,355.5,355.74,355.0,355.0,4026.0,341.6379,341.8685,341.1574,341.1574,4026.0
2020-09-14 13:10:00,355.0,355.07,354.31,354.31,7032.0,341.1574,341.2246,340.4943,340.4943,7032.0
2020-09-14 13:20:00,354.4,354.98,354.31,354.96,4385.0,340.5808,341.1382,340.4943,341.1189,4385.0
2020-09-14 13:30:00,355.06,355.4,354.64,355.17,6221.0,341.215,341.5418,340.8114,341.3207,6221.0
2020-09-14 13:40:00,355.18,355.6,354.74,355.51,4997.0,341.3304,341.734,340.9075,341.6475,4997.0
2020-09-14 13:50:00,355.48,356.01,355.39,355.76,6315.0,341.6187,342.128,341.5322,341.8877,6315.0
2020-09-14 14:00:00,355.81,355.87,355.47,355.66,5201.0,341.9358,341.9935,341.6091,341.7916,5201.0
2020-09-14 14:10:00,355.77,355.98,355.35,355.35,4844.0,341.8974,342.0992,341.4937,341.4937,4844.0
2020-09-14 14:20:00,355.22,355.47,355.02,355.02,2941.0,341.3688,341.6091,341.1766,341.1766,2941.0
2020-09-14 14:30:00,355.07,355.1,354.79,354.81,1847.0,341.2246,341.2535,340.9556,340.9748,1847.0
2020-09-14 14:40:00,355.15,355.4,354.34,354.58,3887.0,341.3015,341.5418,340.5231,340.7538,3887.0
2020-09-14 14:50:00,354.63,354.82,353.48,354.08,4341.0,340.8018,340.9844,339.6966,340.2733,4341.0
2020-09-14 15:00:00,354.05,354.22,353.6,353.65,8732.0,340.2444,340.4078,339.812,339.86,8732.0
2020-09-14 15:10:00,353.53,353.54,352.76,353.25,4925.0,339.7447,339.7543,339.0047,339.4756,4925.0
2020-09-14 15:20:00,353.17,353.17,352.0,353.16,5744.0,339.3987,339.3987,338.2744,339.3891,5744.0
2020-09-14 15:30:00,353.42,353.8,352.83,353.65,4681.0,339.639,340.0042,339.072,339.86,4681.0
2020-09-14 15:40:00,353.71,354.77,353.65,354.77,20442.0,339.9177,340.9363,339.86,340.9363,20442.0
2020-09-14 15:50:00,354.7,354.79,352.94,352.94,48130.0,340.8691,340.9556,339.1777,339.1777,48130.0
2020-09-15 09:30:00,357.42,359.68,355.73,358.78,34121.0,343.483,345.6549,341.8589,344.79,34121.0
2020-09-15 09:40:00,358.38,358.74,357.66,357.97,8968.0,344.4056,344.7515,343.7137,344.0116,8968.0
2020-09-15 09:50:00,358.18,359.39,357.63,359.23,9093.0,344.2134,345.3762,343.6848,345.2224,9093.0
2020-09-15 10:00:00,359.26,360.25,359.26,359.78,15200.0,345.2513,346.2027,345.2513,345.751,15200.0
2020-09-15 10:10:00,359.99,360.53,359.52,359.96,10517.0,345.9528,346.4717,345.5011,345.924,10517.0
2020-09-15 10:20:00,359.89,360.11,359.02,359.84,4616.0,345.8567,346.0681,345.0206,345.8087,4616.0
2020-09-15 10:30:00,359.77,360.01,358.71,358.81,8863.0,345.7414,345.972,344.7227,344.8188,8863.0
2020-09-15 10:40:00,358.7,358.77,357.44,357.47,3254.0,344.7131,344.7804,343.5022,343.5311,3254.0
2020-09-15 10:50:00,357.61,358.37,357.61,358.37,6024.0,343.6656,344.396,343.6656,344.396,6024.0
2020-09-15 11:00:00,358.42,359.04,358.21,358.66,5760.0,344.444,345.0398,344.2422,344.6747,5760.0
2020-09-15 11:10:00,358.59,358.73,357.65,358.12,5495.0,344.6074,344.7419,343.704,344.1557,5495.0
2020-09-15 11:20:00,358.26,358.26,357.64,358.23,3820.0,344.2903,344.2903,343.6944,344.2614,3820.0
2020-09-15 11:30:00,358.31,358.75,358.09,358.09,7293.0,344.3383,344.7612,344.1269,344.1269,7293.0
2020-09-15 11:40:00,358.12,358.46,358.06,358.28,4469.0,344.1557,344.4825,344.0981,344.3095,4469.0
2020-09-15 11:50:00,358.27,358.43,358.02,358.31,4300.0,344.2999,344.4536,344.0596,344.3383,4300.0
2020-09-15 12:00:00,358.37,358.61,358.28,358.28,8158.0,344.396,344.6266,344.3095,344.3095,8158.0
2020-09-15 12:10:00,358.27,358.5,358.11,358.19,3338.0,344.2999,344.5209,344.1461,344.223,3338.0
2020-09-15 12:20:00,358.09,358.33,357.84,358.29,5300.0,344.1269,344.3575,343.8866,344.3191,5300.0
2020-09-15 12:30:00,358.43,358.53,358.08,358.3,2529.0,344.4536,344.5497,344.1173,344.3287,2529.0
2020-09-15 12:40:00,358.37,358.47,357.92,357.92,3528.0,344.396,344.4921,343.9635,343.9635,3528.0
2020-09-15 12:50:00,357.83,357.97,357.56,357.78,5577.0,343.877,344.0116,343.6176,343.829,5577.0
2020-09-15 13:00:00,357.9,358.13,357.84,357.94,5258.0,343.9443,344.1653,343.8866,343.9827,5258.0
2020-09-15 13:10:00,358.05,358.17,357.94,358.01,3784.0,344.0884,344.2038,343.9827,344.05,3784.0
2020-09-15 13:20:00,357.98,358.0,357.38,357.4,4431.0,344.0212,344.0404,343.4446,343.4638,4431.0
2020-09-15 13:30:00,357.51,357.78,356.77,356.89,8957.0,343.5695,343.829,342.8584,342.9737,8957.0
2020-09-15 13:40:00,356.84,356.84,356.22,356.31,6400.0,342.9256,342.9256,342.3298,342.4163,6400.0
2020-09-15 13:50:00,356.37,356.59,355.96,356.08,9690.0,342.474,342.6854,342.0799,342.1953,9690.0
2020-09-15 14:00:00,356.12,356.24,355.68,356.06,5571.0,342.2337,342.349,341.8109,342.176,5571.0
2020-09-15 14:10:00,356.21,356.23,356.03,356.12,7698.0,342.3202,342.3394,342.1472,342.2337,7698.0
2020-09-15 14:20:00,356.15,356.23,355.84,356.01,12074.0,342.2625,342.3394,341.9646,342.128,12074.0
2020-09-15 14:30:00,355.95,355.98,355.31,355.37,11760.0,342.0703,342.0992,341.4553,341.513,11760.0
2020-09-15 14:40:00,355.42,355.74,355.19,355.71,15093.0,341.561,341.8685,341.34,341.8397,15093.0
2020-09-15 14:50:00,355.73,356.06,355.72,355.88,7759.0,341.8589,342.176,341.8493,342.0031,7759.0
2020-09-15 15:00:00,356.0,356.01,355.52,355.59,9764.0,342.1184,342.128,341.6571,341.7244,9764.0
2020-09-15 15:10:00,355.52,355.88,355.25,355.5,11667.0,341.6571,342.0031,341.3976,341.6379,11667.0
2020-09-15 15:20:00,355.5,355.64,355.27,355.41,8688.0,341.6379,341.7724,341.4169,341.5514,8688.0
2020-09-15 15:30:00,355.38,355.44,354.63,355.17,19581.0,341.5226,341.5802,340.8018,341.3207,19581.0
2020-09-15 15:40:00,355.18,357.07,355.1,357.0,23786.0,341.3304,343.1467,341.2535,343.0794,23786.0
2020-09-15 15:50:00,357.0,357.31,356.44,357.2,77711.0,343.0794,343.3773,342.5412,343.2716,77711.0
2020-09-16 09:30:00,355.87,357.57,355.65,357.27,31219.0,341.9935,343.6272,341.782,343.3389,31219.0
2020-09-16 09:40:00,357.47,357.47,355.76,357.2,5099.0,343.5311,343.5311,341.8877,343.2716,5099.0
2020-09-16 09:50:00,357.44,358.63,357.14,357.57,7241.0,343.5022,344.6458,343.2139,343.6272,7241.0
2020-09-16 10:00:00,357.5,358.0,356.88,357.86,8371.0,343.5599,344.0404,342.9641,343.9059,8371.0
2020-09-16 10:10:00,357.97,358.17,357.63,358.05,6464.0,344.0116,344.2038,343.6848,344.0884,6464.0
2020-09-16 10:20:00,358.24,358.78,357.64,358.58,9747.0,344.271,344.79,343.6944,344.5978,9747.0
2020-09-16 10:30:00,358.65,358.96,357.77,358.05,7113.0,344.6651,344.963,343.8194,344.0884,7113.0
2020-09-16 10:40:00,358.42,358.57,357.19,357.38,8943.0,344.444,344.5882,343.262,343.4446,8943.0
2020-09-16 10:50:00,357.46,359.0,357.3,358.57,10197.0,343.5215,345.0014,343.3677,344.5882,10197.0
2020-09-16 11:00:00,358.52,359.72,358.5,359.69,7114.0,344.5401,345.6933,344.5209,345.6645,7114.0
2020-09-16 11:10:00,359.43,359.8,359.09,359.35,6905.0,345.4146,345.7702,345.0879,345.3378,6905.0
2020-09-16 11:20:00,359.47,359.65,359.26,359.34,2801.0,345.4531,345.6261,345.2513,345.3281,2801.0
2020-09-16 11:30:00,359.24,359.45,358.74,358.79,7263.0,345.232,345.4339,344.7515,344.7996,7263.0
2020-09-16 11:40:00,358.8,358.8,358.29,358.53,3601.0,344.8092,344.8092,344.3191,344.5497,3601.0
2020-09-16 11:50:00,358.47,358.7,357.95,358.03,8285.0,344.4921,344.7131,343.9923,344.0692,8285.0
2020-09-16 12:00:00,358.11,358.77,358.04,358.47,4270.0,344.1461,344.7804,344.0788,344.4921,4270.0
2020-09-16 12:10:00,358.43,358.43,357.77,357.82,5767.0,344.4536,344.4536,343.8194,343.8674,5767.0
2020-09-16 12:20:00,357.95,358.29,357.82,358.24,3328.0,343.9923,344.3191,343.8674,344.271,3328.0
2020-09-16 12:30:00,358.29,358.29,357.49,358.01,3756.0,344.3191,344.3191,343.5503,344.05,3756.0
2020-09-16 12:40:00,357.98,358.03,357.25,357.25,5414.0,344.0212,344.0692,343.3196,343.3196,5414.0
2020-09-16 12:50:00,357.39,357.93,357.31,357.75,4226.0,343.4542,343.9731,343.3773,343.8001,4226.0
2020-09-16 13:00:00,357.69,357.93,357.45,357.47,6142.0,343.7425,343.9731,343.5118,343.5311,6142.0
2020-09-16 13:10:00,357.49,357.58,357.22,357.5,4508.0,343.5503,343.6368,343.2908,343.5599,4508.0
2020-09-16 13:20:00,357.41,357.41,356.79,356.79,7452.0,343.4734,343.4734,342.8776,342.8776,7452.0
2020-09-16 13:30:00,356.98,357.12,356.62,356.92,16304.0,343.0602,343.1947,342.7142,343.0025,16304.0
2020-09-16 13:40:00,356.89,357.36,356.85,357.17,12656.0,342.9737,343.4254,342.9352,343.2428,12656.0
2020-09-16 13:50:00,357.03,357.97,356.98,357.61,9431.0,343.1082,344.0116,343.0602,343.6656,9431.0
2020-09-16 14:00:00,357.84,357.87,357.19,357.42,6400.0,343.8866,343.9155,343.262,343.483,6400.0
2020-09-16 14:10:00,357.28,358.66,357.28,358.48,11110.0,343.3485,344.6747,343.3485,344.5017,11110.0
2020-09-16 14:20:00,358.59,358.72,358.09,358.21,8003.0,344.6074,344.7323,344.1269,344.2422,8003.0
2020-09-16 14:30:00,358.36,359.1,358.08,359.1,7640.0,344.3864,345.0975,344.1173,345.0975,7640.0
2020-09-16 14:40:00,359.0,359.3,358.27,359.06,11633.0,345.0014,345.2897,344.2999,345.0591,11633.0
2020-09-16 14:50:00,358.93,358.93,358.0,358.53,11388.0,344.9341,344.9341,344.0404,344.5497,11388.0
2020-09-16 15:00:00,358.37,358.99,357.82,357.82,10677.0,344.396,344.9918,343.8674,343.8674,10677.0
2020-09-16 15:10:00,358.08,358.08,356.76,357.55,10816.0,344.1173,344.1173,342.8488,343.6079,10816.0
2020-09-16 15:20:00,357.4,357.49,356.98,357.18,9398.0,343.4638,343.5503,343.0602,343.2524,9398.0
2020-09-16 15:30:00,357.13,357.82,356.01,356.97,14509.0,343.2043,343.8674,342.128,343.0506,14509.0
2020-09-16 15:40:00,357.04,359.01,356.57,358.34,20469.0,343.1178,345.011,342.6662,344.3671,20469.0
2020-09-16 15:50:00,358.55,360.04,356.85,358.13,157400.0,344.569,346.0009,342.9352,344.1653,157400.0
2020-09-17 09:30:00,352.66,355.04,351.27,354.07,35704.0,338.9086,341.1958,337.5728,340.2636,35704.0
2020-09-17 09:40:00,354.66,355.42,353.67,353.78,8035.0,340.8306,341.561,339.8792,339.985,8035.0
2020-09-17 09:50:00,354.02,355.74,354.02,355.38,5390.0,340.2156,341.8685,340.2156,341.5226,5390.0
2020-09-17 10:00:00,355.53,356.33,354.92,355.33,7259.0,341.6667,342.4355,341.0805,341.4745,7259.0
2020-09-17 10:10:00,355.16,356.43,354.71,355.38,6805.0,341.3111,342.5316,340.8787,341.5226,6805.0
2020-09-17 10:20:00,355.0,355.5,353.71,354.59,6259.0,341.1574,341.6379,339.9177,340.7634,6259.0
2020-09-17 10:30:00,354.48,354.68,353.82,354.68,4636.0,340.6577,340.8499,340.0234,340.8499,4636.0
2020-09-17 10:40:00,354.82,355.9,354.69,355.04,10633.0,340.9844,342.0223,340.8595,341.1958,10633.0
2020-09-17 10:50:00,355.12,356.34,355.05,355.19,3716.0,341.2727,342.4451,341.2054,341.34,3716.0
2020-09-17 11:00:00,355.23,357.97,355.2,357.89,17066.0,341.3784,344.0116,341.3496,343.9347,17066.0
2020-09-17 11:10:00,357.6,358.2,357.03,357.56,7191.0,343.656,344.2326,343.1082,343.6176,7191.0
2020-09-17 11:20:00,357.73,357.74,356.82,357.1,4528.0,343.7809,343.7905,342.9064,343.1755,4528.0
2020-09-17 11:30:00,356.91,357.4,356.58,356.88,5509.0,342.9929,343.4638,342.6758,342.9641,5509.0
2020-09-17 11:40:00,356.87,356.98,355.39,355.4,3100.0,342.9545,343.0602,341.5322,341.5418,3100.0
2020-09-17 11:50:00,355.45,355.61,354.79,354.87,6081.0,341.5898,341.7436,340.9556,341.0324,6081.0
2020-09-17 12:00:00,354.72,355.12,353.85,353.86,4225.0,340.8883,341.2727,340.0522,340.0618,4225.0
2020-09-17 12:10:00,353.65,353.65,351.52,352.0,6085.0,339.86,339.86,337.8131,338.2744,6085.0
2020-09-17 12:20:00,351.55,352.2,351.01,351.83,4829.0,337.8419,338.4666,337.323,338.111,4829.0
2020-09-17 12:30:00,351.77,352.14,351.37,351.72,3761.0,338.0533,338.4089,337.6689,338.0053,3761.0
2020-09-17 12:40:00,351.59,351.77,350.98,351.47,4416.0,337.8803,338.0533,337.2941,337.765,4416.0
2020-09-17 12:50:00,351.24,352.57,351.06,352.57,4144.0,337.544,338.8221,337.371,338.8221,4144.0
2020-09-17 13:00:00,352.68,352.68,352.11,352.17,2504.0,338.9278,338.9278,338.3801,338.4377,2504.0
2020-09-17 13:10:00,352.08,352.25,351.41,351.5,2205.0,338.3512,338.5146,337.7074,337.7939,2205.0
2020-09-17 13:20:00,351.23,351.66,351.17,351.39,2600.0,337.5344,337.9476,337.4767,337.6881,2600.0
2020-09-17 13:30:00,351.46,352.1,351.46,351.84,3100.0,337.7554,338.3705,337.7554,338.1206,3100.0
2020-09-17 13:40:00,351.97,352.33,351.57,351.98,4377.0,338.2455,338.5915,337.8611,338.2551,4377.0
2020-09-17 13:50:00,352.02,352.02,351.25,351.27,9098.0,338.2936,338.2936,337.5536,337.5728,9098.0
2020-09-17 14:00:00,351.22,351.91,351.03,351.85,6380.0,337.5248,338.1879,337.3422,338.1302,6380.0
2020-09-17 14:10:00,351.71,352.1,351.71,351.71,3292.0,337.9957,338.3705,337.9957,337.9957,3292.0
2020-09-17 14:20:00,351.72,351.75,350.57,350.57,7009.0,338.0053,338.0341,336.9001,336.9001,7009.0
2020-09-17 14:30:00,350.42,350.72,349.76,349.76,5093.0,336.756,337.0443,336.1217,336.1217,5093.0
2020-09-17 14:40:00,349.8,350.47,349.62,350.27,11531.0,336.1601,336.804,335.9872,336.6118,11531.0
2020-09-17 14:50:00,350.34,350.91,349.98,350.27,8016.0,336.6791,337.2269,336.3331,336.6118,8016.0
2020-09-17 15:00:00,350.38,350.53,349.05,349.78,9698.0,336.7175,336.8617,335.4394,336.1409,9698.0
2020-09-17 15:10:00,349.9,350.78,349.9,350.28,18382.0,336.2562,337.1019,336.2562,336.6214,18382.0
2020-09-17 15:20:00,350.29,350.65,349.15,349.4,10641.0,336.631,336.977,335.5355,335.7757,10641.0
2020-09-17 15:30:00,349.31,351.28,349.12,351.28,10985.0,335.6893,337.5824,335.5067,337.5824,10985.0
2020-09-17 15:40:00,351.36,351.64,350.38,351.5,19582.0,337.6593,337.9284,336.7175,337.7939,19582.0
2020-09-17 15:50:00,351.49,351.95,351.2,351.78,41397.0,337.7842,338.2263,337.5056,338.0629,41397.0
2020-09-18 09:30:00,352.13,354.32,352.13,352.28,185697.0,338.3993,340.5039,338.3993,338.5434,185697.0
2020-09-18 09:40:00,352.23,353.03,351.7,351.7,9462.0,338.4954,339.2642,337.9861,337.9861,9462.0
2020-09-18 09:50:00,351.73,353.19,351.18,353.19,6388.0,338.0149,339.418,337.4863,339.418,6388.0
2020-09-18 10:00:00,353.56,354.77,353.32,354.67,5708.0,339.7735,340.9363,339.5429,340.8402,5708.0
2020-09-18 10:10:00,354.62,354.7,353.28,353.28,4792.0,340.7922,340.8691,339.5044,339.5044,4792.0
2020-09-18 10:20:00,352.95,353.38,352.47,353.02,4057.0,339.1873,339.6005,338.726,339.2546,4057.0
2020-09-18 10:30:00,353.07,353.21,352.1,352.35,11855.0,339.3026,339.4372,338.3705,338.6107,11855.0
2020-09-18 10:40:00,352.33,352.74,351.47,352.12,5003.0,338.5915,338.9855,337.765,338.3897,5003.0
2020-09-18 10:50:00,351.79,352.13,350.92,350.93,4107.0,338.0725,338.3993,337.2365,337.2461,4107.0
2020-09-18 11:00:00,350.88,351.9,350.66,351.59,4822.0,337.198,338.1783,336.9866,337.8803,4822.0
2020-09-18 11:10:00,351.46,351.47,350.42,350.42,4623.0,337.7554,337.765,336.756,336.756,4623.0
2020-09-18 11:20:00,350.62,352.01,350.62,352.01,2353.0,336.9482,338.284,336.9482,338.284,2353.0
2020-09-18 11:30:00,352.02,352.34,351.45,351.99,3522.0,338.2936,338.6011,337.7458,338.2647,3522.0
2020-09-18 11:40:00,351.59,352.03,351.07,352.0,4607.0,337.8803,338.3032,337.3806,338.2744,4607.0
2020-09-18 11:50:00,352.23,352.42,351.99,352.33,1908.0,338.4954,338.678,338.2647,338.5915,1908.0
2020-09-18 12:00:00,352.05,352.85,352.04,352.71,2072.0,338.3224,339.0912,338.3128,338.9567,2072.0
2020-09-18 12:10:00,352.58,352.84,351.78,351.82,2133.0,338.8317,339.0816,338.0629,338.1014,2133.0
2020-09-18 12:20:00,351.64,352.16,351.24,351.91,4700.0,337.9284,338.4281,337.544,338.1879,4700.0
2020-09-18 12:30:00,351.96,351.96,351.13,351.6,3774.0,338.2359,338.2359,337.4383,337.89,3774.0
2020-09-18 12:40:00,351.45,351.63,351.26,351.3,2740.0,337.7458,337.9188,337.5632,337.6017,2740.0
2020-09-18 12:50:00,351.2,351.52,350.5,350.85,3816.0,337.5056,337.8131,336.8328,337.1692,3816.0
2020-09-18 13:00:00,350.58,351.11,350.37,350.47,3246.0,336.9097,337.4191,336.7079,336.804,3246.0
2020-09-18 13:10:00,350.45,351.33,350.24,350.79,6872.0,336.7848,337.6305,336.583,337.1115,6872.0
2020-09-18 13:20:00,351.01,351.17,349.8,349.82,6543.0,337.323,337.4767,336.1601,336.1794,6543.0
2020-09-18 13:30:00,349.68,349.91,348.91,349.35,9659.0,336.0448,336.2659,335.3048,335.7277,9659.0
2020-09-18 13:40:00,349.3,349.53,349.06,349.53,2520.0,335.6796,335.9007,335.449,335.9007,2520.0
2020-09-18 13:50:00,349.28,349.64,349.06,349.63,2529.0,335.6604,336.0064,335.449,335.9968,2529.0
2020-09-18 14:00:00,349.59,349.59,348.93,349.22,3909.0,335.9583,335.9583,335.3241,335.6028,3909.0
2020-09-18 14:10:00,349.24,349.77,348.79,348.8,4324.0,335.622,336.1313,335.1895,335.1991,4324.0
2020-09-18 14:20:00,348.81,349.99,348.75,349.49,2890.0,335.2087,336.3427,335.1511,335.8622,2890.0
2020-09-18 14:30:00,349.63,349.94,349.49,349.82,2463.0,335.9968,336.2947,335.8622,336.1794,2463.0
2020-09-18 14:40:00,349.91,350.21,349.59,349.84,3355.0,336.2659,336.5542,335.9583,336.1986,3355.0
2020-09-18 14:50:00,349.74,350.37,349.52,350.3,3612.0,336.1025,336.7079,335.8911,336.6406,3612.0
2020-09-18 15:00:00,350.61,351.14,350.56,350.89,2639.0,336.9386,337.4479,336.8905,337.2076,2639.0
2020-09-18 15:10:00,350.77,351.53,350.77,351.24,7951.0,337.0923,337.8227,337.0923,337.544,7951.0
2020-09-18 15:20:00,351.3,352.32,350.68,352.22,13077.0,337.6017,338.5819,337.0058,338.4858,13077.0
2020-09-18 15:30:00,352.48,352.7,352.06,352.61,5592.0,338.7356,338.9471,338.332,338.8606,5592.0
2020-09-18 15:40:00,352.78,352.96,352.17,352.63,8339.0,339.0239,339.1969,338.4377,338.8798,8339.0
2020-09-18 15:50:00,352.31,352.39,350.94,350.99,48539.0,338.5723,338.6492,337.2557,337.3037,48539.0
2020-09-21 09:30:00,345.88,347.71,344.55,345.5,31771.0,332.393,334.1516,331.1149,332.0278,31771.0
2020-09-21 09:40:00,345.23,347.54,344.01,347.01,19940.0,331.7683,333.9883,330.5959,333.4789,19940.0
2020-09-21 09:50:00,347.15,348.64,346.53,348.15,16364.0,333.6135,335.0454,333.0177,334.5745,16364.0
2020-09-21 10:00:00,348.19,348.66,345.93,346.84,12578.0,334.6129,335.0646,332.441,333.3156,12578.0
2020-09-21 10:10:00,347.05,347.48,344.69,344.7,20289.0,333.5174,333.9306,331.2494,331.259,20289.0
2020-09-21 10:20:00,344.34,344.89,342.5,342.99,14173.0,330.913,331.4416,329.1448,329.6157,14173.0
2020-09-21 10:30:00,342.95,343.51,342.33,342.56,15134.0,329.5772,330.1154,328.9814,329.2025,15134.0
2020-09-21 10:40:00,342.45,344.7,342.09,344.7,15209.0,329.0967,331.259,328.7508,331.259,15209.0
2020-09-21 10:50:00,344.44,344.97,343.53,343.57,19105.0,331.0091,331.5185,330.1346,330.1731,19105.0
2020-09-21 11:00:00,343.53,345.47,343.38,344.69,8032.0,330.1346,331.999,329.9905,331.2494,8032.0
2020-09-21 11:10:00,344.71,344.71,343.17,343.39,5574.0,331.2686,331.2686,329.7887,330.0001,5574.0
2020-09-21 11:20:00,343.51,343.83,342.93,343.55,6012.0,330.1154,330.4229,329.558,330.1539,6012.0
2020-09-21 11:30:00,343.68,344.08,343.01,343.89,4889.0,330.2788,330.6632,329.6349,330.4806,4889.0
2020-09-21 11:40:00,343.56,344.8,343.34,344.71,6767.0,330.1635,331.3551,329.952,331.2686,6767.0
2020-09-21 11:50:00,344.61,345.35,344.54,345.35,5657.0,331.1725,331.8837,331.1052,331.8837,5657.0
2020-09-21 12:00:00,345.41,346.36,345.22,346.03,7663.0,331.9413,332.8543,331.7587,332.5371,7663.0
2020-09-21 12:10:00,346.0,346.03,345.32,345.88,12400.0,332.5083,332.5371,331.8548,332.393,12400.0
2020-09-21 12:20:00,346.02,346.18,345.32,345.98,6897.0,332.5275,332.6813,331.8548,332.4891,6897.0
2020-09-21 12:30:00,345.99,346.14,345.22,345.47,6234.0,332.4987,332.6429,331.7587,331.999,6234.0
2020-09-21 12:40:00,345.47,346.03,344.45,344.77,5921.0,331.999,332.5371,331.0188,331.3263,5921.0
2020-09-21 12:50:00,344.78,345.12,344.49,344.58,7112.0,331.3359,331.6626,331.0572,331.1437,7112.0
2020-09-21 13:00:00,344.69,344.88,343.97,344.3,3385.0,331.2494,331.432,330.5575,330.8746,3385.0
2020-09-21 13:10:00,344.21,345.26,344.06,345.13,20764.0,330.7881,331.7972,330.644,331.6722,20764.0
2020-09-21 13:20:00,345.26,345.65,345.26,345.45,4867.0,331.7972,332.172,331.7972,331.9798,4867.0
2020-09-21 13:30:00,345.46,346.85,345.35,346.69,39304.0,331.9894,333.3252,331.8837,333.1714,39304.0
2020-09-21 13:40:00,346.76,347.25,346.53,346.79,10694.0,333.2387,333.7096,333.0177,333.2675,10694.0
2020-09-21 13:50:00,346.93,346.93,346.12,346.52,5156.0,333.4021,333.4021,332.6236,333.008,5156.0
2020-09-21 14:00:00,346.39,346.49,345.73,346.0,5065.0,332.8831,332.9792,332.2488,332.5083,5065.0
2020-09-21 14:10:00,346.1,346.78,345.86,346.23,7080.0,332.6044,333.2579,332.3738,332.7293,7080.0
2020-09-21 14:20:00,346.28,347.45,346.28,347.43,6433.0,332.7774,333.9018,332.7774,333.8826,6433.0
2020-09-21 14:30:00,347.24,347.35,345.84,346.1,5421.0,333.7,333.8057,332.3546,332.6044,5421.0
2020-09-21 14:40:00,346.0,346.56,345.97,346.34,10475.0,332.5083,333.0465,332.4795,332.8351,10475.0
2020-09-21 14:50:00,346.38,348.1,346.34,347.9,6996.0,332.8735,334.5264,332.8351,334.3342,6996.0
2020-09-21 15:00:00,347.63,348.48,347.57,348.41,6627.0,334.0748,334.8916,334.0171,334.8243,6627.0
2020-09-21 15:10:00,348.43,349.39,348.3,349.1,8457.0,334.8436,335.7661,334.7186,335.4874,8457.0
2020-09-21 15:20:00,349.11,349.67,348.76,348.98,14246.0,335.497,336.0352,335.1607,335.3721,14246.0
2020-09-21 15:30:00,349.0,349.86,348.48,349.52,16328.0,335.3913,336.2178,334.8916,335.8911,16328.0
2020-09-21 15:40:00,349.52,349.86,349.12,349.68,22320.0,335.8911,336.2178,335.5067,336.0448,22320.0
2020-09-21 15:50:00,349.57,351.21,349.51,350.92,125363.0,335.9391,337.5152,335.8815,337.2365,125363.0
2020-09-22 09:30:00,351.33,353.41,350.22,350.71,29805.0,337.6305,339.6294,336.5638,337.0347,29805.0
2020-09-22 09:40:00,350.94,350.94,347.62,347.62,13200.0,337.2557,337.2557,334.0651,334.0651,13200.0
2020-09-22 09:50:00,347.34,347.67,345.82,346.42,10041.0,333.7961,334.1132,332.3353,332.9119,10041.0
2020-09-22 10:00:00,346.5,348.32,346.46,347.06,30275.0,332.9888,334.7379,332.9504,333.527,30275.0
2020-09-22 10:10:00,346.69,347.42,345.97,347.0,12950.0,333.1714,333.8729,332.4795,333.4693,12950.0
2020-09-22 10:20:00,347.23,347.46,346.75,347.46,7044.0,333.6904,333.9114,333.2291,333.9114,7044.0
2020-09-22 10:30:00,347.42,347.94,347.02,347.17,6642.0,333.8729,334.3727,333.4885,333.6327,6642.0
2020-09-22 10:40:00,346.78,347.8,346.78,346.89,10230.0,333.2579,334.2381,333.2579,333.3636,10230.0
2020-09-22 10:50:00,347.03,347.7,346.42,346.58,7893.0,333.4982,334.142,332.9119,333.0657,7893.0
2020-09-22 11:00:00,346.57,346.75,345.45,345.83,14704.0,333.0561,333.2291,331.9798,332.3449,14704.0
2020-09-22 11:10:00,345.94,347.09,345.61,347.09,7454.0,332.4507,333.5558,332.1335,333.5558,7454.0
2020-09-22 11:20:00,347.0,347.3,346.8,346.82,8286.0,333.4693,333.7576,333.2771,333.2963,8286.0
2020-09-22 11:30:00,346.69,346.7,345.5,346.27,3796.0,333.1714,333.181,332.0278,332.7678,3796.0
2020-09-22 11:40:00,346.52,347.15,346.52,347.15,4145.0,333.008,333.6135,333.008,333.6135,4145.0
2020-09-22 11:50:00,347.03,347.03,345.82,345.82,18142.0,333.4982,333.4982,332.3353,332.3353,18142.0
2020-09-22 12:00:00,345.73,347.04,345.73,346.36,7369.0,332.2488,333.5078,332.2488,332.8543,7369.0
2020-09-22 12:10:00,346.54,346.93,346.22,346.22,3552.0,333.0273,333.4021,332.7197,332.7197,3552.0
2020-09-22 12:20:00,346.02,346.14,345.06,345.46,6667.0,332.5275,332.6429,331.605,331.9894,6667.0
2020-09-22 12:30:00,345.61,345.76,345.26,345.68,3402.0,332.1335,332.2777,331.7972,332.2008,3402.0
2020-09-22 12:40:00,345.55,345.55,345.0,345.29,6349.0,332.0759,332.0759,331.5473,331.826,6349.0
2020-09-22 12:50:00,345.23,345.23,344.56,344.76,3392.0,331.7683,331.7683,331.1245,331.3167,3392.0
2020-09-22 13:00:00,344.81,345.05,344.61,345.0,2621.0,331.3647,331.5954,331.1725,331.5473,2621.0
2020-09-22 13:10:00,344.81,345.79,344.8,345.74,4105.0,331.3647,332.3065,331.3551,332.2585,4105.0
2020-09-22 13:20:00,345.88,346.5,345.78,346.33,6287.0,332.393,332.9888,332.2969,332.8255,6287.0
2020-09-22 13:30:00,346.25,346.38,346.01,346.35,4420.0,332.7486,332.8735,332.5179,332.8447,4420.0
2020-09-22 13:40:00,346.33,346.93,346.33,346.57,3857.0,332.8255,333.4021,332.8255,333.0561,3857.0
2020-09-22 13:50:00,346.68,347.12,346.51,347.07,3920.0,333.1618,333.5846,332.9984,333.5366,3920.0
2020-09-22 14:00:00,347.12,347.63,347.01,347.23,4760.0,333.5846,334.0748,333.4789,333.6904,4760.0
2020-09-22 14:10:00,347.12,347.46,346.99,347.35,3459.0,333.5846,333.9114,333.4597,333.8057,3459.0
2020-09-22 14:20:00,347.05,347.19,346.78,347.0,3762.0,333.5174,333.6519,333.2579,333.4693,3762.0
2020-09-22 14:30:00,347.29,347.73,346.95,347.35,11871.0,333.748,334.1709,333.4213,333.8057,11871.0
2020-09-22 14:40:00,347.59,347.73,347.07,347.08,2601.0,334.0363,334.1709,333.5366,333.5462,2601.0
2020-09-22 14:50:00,347.09,348.3,347.09,348.11,3731.0,333.5558,334.7186,333.5558,334.536,3731.0
2020-09-22 15:00:00,347.96,348.17,347.58,347.86,3426.0,334.3919,334.5937,334.0267,334.2958,3426.0
2020-09-22 15:10:00,347.83,348.06,347.51,348.06,6124.0,334.267,334.488,333.9594,334.488,6124.0
2020-09-22 15:20:00,348.03,349.11,348.02,348.85,5012.0,334.4592,335.497,334.4496,335.2472,5012.0
2020-09-22 15:30:00,348.76,349.2,348.29,349.2,6431.0,335.1607,335.5835,334.709,335.5835,6431.0
2020-09-22 15:40:00,349.18,350.08,349.18,349.89,10263.0,335.5643,336.4292,335.5643,336.2466,10263.0
2020-09-22 15:50:00,349.78,350.41,349.2,349.84,41738.0,336.1409,336.7464,335.5835,336.1986,41738.0
2020-09-23 09:30:00,350.52,352.17,348.86,349.64,15046.0,336.8521,338.4377,335.2568,336.0064,15046.0
2020-09-23 09:40:00,349.87,351.11,349.61,350.86,3887.0,336.2274,337.4191,335.9776,337.1788,3887.0
2020-09-23 09:50:00,350.63,350.63,349.72,350.5,5265.0,336.9578,336.9578,336.0833,336.8328,5265.0
2020-09-23 10:00:00,350.58,351.28,350.37,350.37,3250.0,336.9097,337.5824,336.7079,336.7079,3250.0
2020-09-23 10:10:00,350.72,350.72,349.99,350.34,1499.0,337.0443,337.0443,336.3427,336.6791,1499.0
2020-09-23 10:20:00,350.6,351.2,350.04,350.89,2640.0,336.9289,337.5056,336.3908,337.2076,2640.0
2020-09-23 10:30:00,351.19,351.78,350.22,350.62,7642.0,337.4959,338.0629,336.5638,336.9482,7642.0
2020-09-23 10:40:00,350.85,351.62,350.8,351.06,8382.0,337.1692,337.9092,337.1212,337.371,8382.0
2020-09-23 10:50:00,351.35,351.35,349.9,350.2,2200.0,337.6497,337.6497,336.2562,336.5445,2200.0
2020-09-23 11:00:00,350.55,351.55,350.53,351.55,2094.0,336.8809,337.8419,336.8617,337.8419,2094.0
2020-09-23 11:10:00,351.3,351.95,351.24,351.25,2611.0,337.6017,338.2263,337.544,337.5536,2611.0
2020-09-23 11:20:00,351.26,351.29,350.53,350.68,2877.0,337.5632,337.592,336.8617,337.0058,2877.0
2020-09-23 11:30:00,350.93,351.08,350.37,350.64,4294.0,337.2461,337.3902,336.7079,336.9674,4294.0
2020-09-23 11:40:00,350.64,350.65,349.4,349.55,3307.0,336.9674,336.977,335.7757,335.9199,3307.0
2020-09-23 11:50:00,349.45,349.45,348.76,349.37,2865.0,335.8238,335.8238,335.1607,335.7469,2865.0
2020-09-23 12:00:00,349.06,349.57,348.88,349.54,2000.0,335.449,335.9391,335.276,335.9103,2000.0
2020-09-23 12:10:00,349.82,349.95,348.64,348.64,1274.0,336.1794,336.3043,335.0454,335.0454,1274.0
2020-09-23 12:20:00,348.73,348.98,348.19,348.87,2495.0,335.1319,335.3721,334.6129,335.2664,2495.0
2020-09-23 12:30:00,348.92,349.19,348.7,349.19,1300.0,335.3145,335.5739,335.103,335.5739,1300.0
2020-09-23 12:40:00,349.31,350.14,349.31,350.14,1814.0,335.6893,336.4869,335.6893,336.4869,1814.0
2020-09-23 12:50:00,350.16,350.47,350.05,350.15,1700.0,336.5061,336.804,336.4004,336.4965,1700.0
2020-09-23 13:00:00,350.49,350.49,349.84,350.18,2600.0,336.8232,336.8232,336.1986,336.5253,2600.0
2020-09-23 13:10:00,350.24,350.45,349.87,350.45,2105.0,336.583,336.7848,336.2274,336.7848,2105.0
2020-09-23 13:20:00,350.48,350.58,349.54,349.54,1614.0,336.8136,336.9097,335.9103,335.9103,1614.0
2020-09-23 13:30:00,349.6,349.82,349.46,349.53,1982.0,335.9679,336.1794,335.8334,335.9007,1982.0
2020-09-23 13:40:00,349.38,349.41,348.36,348.88,3499.0,335.7565,335.7854,334.7763,335.276,3499.0
2020-09-23 13:50:00,348.9,349.13,348.19,348.21,3476.0,335.2952,335.5163,334.6129,334.6321,3476.0
2020-09-23 14:00:00,348.04,348.26,347.73,347.73,2965.0,334.4688,334.6802,334.1709,334.1709,2965.0
2020-09-23 14:10:00,347.56,347.87,345.79,345.79,4640.0,334.0075,334.3054,332.3065,332.3065,4640.0
2020-09-23 14:20:00,346.16,346.43,345.78,346.16,4072.0,332.6621,332.9216,332.2969,332.6621,4072.0
2020-09-23 14:30:00,346.1,346.22,345.52,345.92,4030.0,332.6044,332.7197,332.047,332.4314,4030.0
2020-09-23 14:40:00,345.52,345.61,344.88,345.39,13368.0,332.047,332.1335,331.432,331.9221,13368.0
2020-09-23 14:50:00,345.42,345.61,344.07,344.07,14659.0,331.9509,332.1335,330.6536,330.6536,14659.0
2020-09-23 15:00:00,344.26,344.43,343.23,343.33,5599.0,330.8362,330.9995,329.8463,329.9424,5599.0
2020-09-23 15:10:00,343.81,344.7,343.24,343.94,8812.0,330.4037,331.259,329.8559,330.5286,8812.0
2020-09-23 15:20:00,343.54,344.07,343.03,343.62,5306.0,330.1442,330.6536,329.6541,330.2211,5306.0
2020-09-23 15:30:00,343.98,344.41,343.72,344.41,11105.0,330.5671,330.9803,330.3172,330.9803,11105.0
2020-09-23 15:40:00,344.54,344.79,343.33,343.91,14007.0,331.1052,331.3455,329.9424,330.4998,14007.0
2020-09-23 15:50:00,343.69,343.77,342.69,343.07,31085.0,330.2884,330.3653,329.3274,329.6926,31085.0
2020-09-24 09:30:00,343.2,344.13,342.09,342.99,20173.0,329.8175,330.7112,328.7508,329.6157,20173.0
2020-09-24 09:40:00,342.88,345.43,342.78,345.24,8690.0,329.51,331.9605,329.4139,331.778,8690.0
2020-09-24 09:50:00,345.44,346.23,344.39,344.39,2623.0,331.9702,332.7293,330.9611,330.9611,2623.0
2020-09-24 10:00:00,344.93,346.44,344.69,345.98,4419.0,331.48,332.9312,331.2494,332.4891,4419.0
2020-09-24 10:10:00,345.91,346.99,345.59,346.15,2700.0,332.4218,333.4597,332.1143,332.6525,2700.0
2020-09-24 10:20:00,345.95,345.96,343.89,344.1,2263.0,332.4603,332.4699,330.4806,330.6824,2263.0
2020-09-24 10:30:00,343.9,343.91,342.3,342.3,4771.0,330.4902,330.4998,328.9526,328.9526,4771.0
2020-09-24 10:40:00,343.45,343.84,342.55,343.69,6572.0,330.0578,330.4325,329.1928,330.2884,6572.0
2020-09-24 10:50:00,343.61,344.9,343.37,344.88,3596.0,330.2115,331.4512,329.9809,331.432,3596.0
2020-09-24 11:00:00,344.59,344.72,343.32,343.32,2472.0,331.1533,331.2782,329.9328,329.9328,2472.0
2020-09-24 11:10:00,343.3,344.49,343.3,344.16,2100.0,329.9136,331.0572,329.9136,330.7401,2100.0
2020-09-24 11:20:00,344.05,345.22,344.05,344.48,2163.0,330.6344,331.7587,330.6344,331.0476,2163.0
2020-09-24 11:30:00,344.28,345.58,344.28,345.45,1302.0,330.8554,332.1047,330.8554,331.9798,1302.0
2020-09-24 11:40:00,345.73,345.73,344.57,344.57,1262.0,332.2488,332.2488,331.1341,331.1341,1262.0
2020-09-24 11:50:00,344.89,346.04,344.89,346.04,2605.0,331.4416,332.5468,331.4416,332.5468,2605.0
2020-09-24 12:00:00,345.92,346.31,345.54,346.14,2824.0,332.4314,332.8062,332.0663,332.6429,2824.0
2020-09-24 12:10:00,345.88,346.18,345.56,345.73,3155.0,332.393,332.6813,332.0855,332.2488,3155.0
2020-09-24 12:20:00,345.87,346.64,345.79,345.88,1500.0,332.3834,333.1234,332.3065,332.393,1500.0
2020-09-24 12:30:00,345.58,345.59,344.85,345.08,5106.0,332.1047,332.1143,331.4032,331.6242,5106.0
2020-09-24 12:40:00,345.08,346.46,345.03,346.31,3855.0,331.6242,332.9504,331.5761,332.8062,3855.0
2020-09-24 12:50:00,346.36,347.03,345.96,347.03,2119.0,332.8543,333.4982,332.4699,333.4982,2119.0
2020-09-24 13:00:00,347.29,347.51,347.0,347.51,4571.0,333.748,333.9594,333.4693,333.9594,4571.0
2020-09-24 13:10:00,347.16,348.4,347.16,347.51,5126.0,333.6231,334.8147,333.6231,333.9594,5126.0
2020-09-24 13:20:00,347.46,347.87,347.45,347.65,1988.0,333.9114,334.3054,333.9018,334.094,1988.0
2020-09-24 13:30:00,347.59,348.36,347.53,347.89,2742.0,334.0363,334.7763,333.9787,334.3246,2742.0
2020-09-24 13:40:00,348.09,348.09,347.43,347.57,1802.0,334.5168,334.5168,333.8826,334.0171,1802.0
2020-09-24 13:50:00,347.52,347.52,346.52,346.52,1210.0,333.969,333.969,333.008,333.008,1210.0
2020-09-24 14:00:00,346.24,346.53,345.88,346.44,5776.0,332.739,333.0177,332.393,332.9312,5776.0
2020-09-24 14:10:00,346.25,346.26,345.26,345.28,2100.0,332.7486,332.7582,331.7972,331.8164,2100.0
2020-09-24 14:20:00,345.28,345.69,345.01,345.69,2504.0,331.8164,332.2104,331.5569,332.2104,2504.0
2020-09-24 14:30:00,345.21,345.92,345.21,345.71,1688.0,331.7491,332.4314,331.7491,332.2296,1688.0
2020-09-24 14:40:00,345.86,346.23,345.63,345.63,1201.0,332.3738,332.7293,332.1527,332.1527,1201.0
2020-09-24 14:50:00,344.82,344.94,343.78,344.06,3681.0,331.3743,331.4897,330.3749,330.644,3681.0
2020-09-24 15:00:00,344.08,344.49,343.83,344.09,2930.0,330.6632,331.0572,330.4229,330.6728,2930.0
2020-09-24 15:10:00,344.09,345.12,343.95,344.52,6726.0,330.6728,331.6626,330.5383,331.086,6726.0
2020-09-24 15:20:00,344.26,344.27,343.47,343.79,9112.0,330.8362,330.8458,330.077,330.3845,9112.0
2020-09-24 15:30:00,343.67,344.28,343.1,344.26,9151.0,330.2692,330.8554,329.7214,330.8362,9151.0
2020-09-24 15:40:00,344.36,345.81,344.25,344.62,6958.0,330.9323,332.3257,330.8266,331.1821,6958.0
2020-09-24 15:50:00,344.58,346.03,344.45,346.0,67176.0,331.1437,332.5371,331.0188,332.5083,67176.0
2020-09-25 09:30:00,345.11,346.86,344.53,345.71,30370.0,331.653,333.3348,331.0956,332.2296,30370.0
2020-09-25 09:40:00,346.01,347.84,345.59,346.11,7752.0,332.5179,334.2766,332.1143,332.614,7752.0
2020-09-25 09:50:00,345.69,347.68,345.08,347.68,7770.0,332.2104,334.1228,331.6242,334.1228,7770.0
2020-09-25 10:00:00,347.25,347.29,345.48,345.48,8413.0,333.7096,333.748,332.0086,332.0086,8413.0
2020-09-25 10:10:00,345.68,346.42,344.52,346.41,4704.0,332.2008,332.9119,331.086,332.9023,4704.0
2020-09-25 10:20:00,346.83,349.36,346.83,348.68,4324.0,333.306,335.7373,333.306,335.0838,4324.0
2020-09-25 10:30:00,348.53,349.38,347.85,349.38,6191.0,334.9397,335.7565,334.2862,335.7565,6191.0
2020-09-25 10:40:00,349.62,349.72,348.63,349.25,3242.0,335.9872,336.0833,335.0358,335.6316,3242.0
2020-09-25 10:50:00,348.89,349.93,348.89,349.38,10806.0,335.2856,336.2851,335.2856,335.7565,10806.0
2020-09-25 11:00:00,348.61,349.49,348.6,349.44,2175.0,335.0165,335.8622,335.0069,335.8142,2175.0
2020-09-25 11:10:00,349.36,350.51,349.36,350.36,5445.0,335.7373,336.8425,335.7373,336.6983,5445.0
2020-09-25 11:20:00,350.19,350.45,350.06,350.06,1942.0,336.5349,336.7848,336.41,336.41,1942.0
2020-09-25 11:30:00,349.72,349.99,349.32,349.44,5541.0,336.0833,336.3427,335.6989,335.8142,5541.0
2020-09-25 11:40:00,349.57,350.36,349.39,349.39,5318.0,335.9391,336.6983,335.7661,335.7661,5318.0
2020-09-25 11:50:00,349.32,350.23,349.32,349.63,4529.0,335.6989,336.5734,335.6989,335.9968,4529.0
2020-09-25 12:00:00,349.58,350.83,349.58,350.82,2912.0,335.9487,337.15,335.9487,337.1404,2912.0
2020-09-25 12:10:00,350.62,350.84,350.02,350.04,2130.0,336.9482,337.1596,336.3716,336.3908,2130.0
2020-09-25 12:20:00,350.08,350.4,349.81,350.2,3634.0,336.4292,336.7367,336.1698,336.5445,3634.0
2020-09-25 12:30:00,350.31,350.35,349.86,350.16,2606.0,336.6503,336.6887,336.2178,336.5061,2606.0
2020-09-25 12:40:00,350.32,350.5,350.22,350.38,3166.0,336.6599,336.8328,336.5638,336.7175,3166.0
2020-09-25 12:50:00,350.3,350.79,350.3,350.68,3200.0,336.6406,337.1115,336.6406,337.0058,3200.0
2020-09-25 13:00:00,350.54,351.13,350.06,351.06,3082.0,336.8713,337.4383,336.41,337.371,3082.0
2020-09-25 13:10:00,351.16,351.66,350.96,350.96,3985.0,337.4671,337.9476,337.2749,337.2749,3985.0
2020-09-25 13:20:00,351.17,351.42,351.16,351.31,2318.0,337.4767,337.717,337.4671,337.6113,2318.0
2020-09-25 13:30:00,351.42,351.67,351.13,351.3,2220.0,337.717,337.9572,337.4383,337.6017,2220.0
2020-09-25 13:40:00,351.28,352.1,351.28,351.86,4953.0,337.5824,338.3705,337.5824,338.1398,4953.0
2020-09-25 13:50:00,351.96,352.35,351.84,351.93,3950.0,338.2359,338.6107,338.1206,338.2071,3950.0
2020-09-25 14:00:00,352.06,352.89,352.06,352.87,2400.0,338.332,339.1297,338.332,339.1104,2400.0
2020-09-25 14:10:00,352.55,353.46,352.22,353.46,5049.0,338.8029,339.6774,338.4858,339.6774,5049.0
2020-09-25 14:20:00,353.41,353.61,353.18,353.34,4182.0,339.6294,339.8216,339.4083,339.5621,4182.0
2020-09-25 14:30:00,353.28,353.68,353.01,353.53,9581.0,339.5044,339.8888,339.245,339.7447,9581.0
2020-09-25 14:40:00,353.65,353.82,353.01,353.13,3632.0,339.86,340.0234,339.245,339.3603,3632.0
2020-09-25 14:50:00,353.03,353.88,353.01,353.82,5928.0,339.2642,340.0811,339.245,340.0234,5928.0
2020-09-25 15:00:00,353.7,354.55,353.68,354.55,6698.0,339.9081,340.7249,339.8888,340.7249,6698.0
2020-09-25 15:10:00,354.47,354.78,353.84,354.56,9373.0,340.648,340.946,340.0426,340.7345,9373.0
2020-09-25 15:20:00,354.46,354.88,354.09,354.32,7438.0,340.6384,341.0421,340.2829,340.5039,7438.0
2020-09-25 15:30:00,354.31,354.31,352.99,353.11,7796.0,340.4943,340.4943,339.2258,339.3411,7796.0
2020-09-25 15:40:00,353.03,353.61,352.84,353.22,18101.0,339.2642,339.8216,339.0816,339.4468,18101.0
2020-09-25 15:50:00,353.21,353.64,352.1,352.8,46717.0,339.4372,339.8504,338.3705,339.0432,46717.0
2020-09-28 09:30:00,357.21,359.3,355.82,358.39,40372.0,343.2812,345.2897,341.9454,344.4152,40372.0
2020-09-28 09:40:00,358.5,359.68,356.74,356.75,13526.0,344.5209,345.6549,342.8295,342.8391,13526.0
2020-09-28 09:50:00,356.49,356.49,355.6,356.17,9923.0,342.5893,342.5893,341.734,342.2818,9923.0
2020-09-28 10:00:00,356.23,356.39,355.78,355.95,4910.0,342.3394,342.4932,341.907,342.0703,4910.0
2020-09-28 10:10:00,356.1,358.46,356.1,357.71,6020.0,342.2145,344.4825,342.2145,343.7617,6020.0
2020-09-28 10:20:00,357.58,358.64,357.54,358.44,4120.0,343.6368,344.6554,343.5983,344.4632,4120.0
2020-09-28 10:30:00,358.15,358.34,357.02,357.43,4315.0,344.1845,344.3671,343.0986,343.4926,4315.0
2020-09-28 10:40:00,357.43,357.95,356.66,356.9,3747.0,343.4926,343.9923,342.7526,342.9833,3747.0
2020-09-28 10:50:00,356.54,357.57,356.36,356.65,6830.0,342.6373,343.6272,342.4643,342.743,6830.0
2020-09-28 11:00:00,356.77,358.24,356.66,358.18,5073.0,342.8584,344.271,342.7526,344.2134,5073.0
2020-09-28 11:10:00,358.29,358.49,357.68,358.0,4721.0,344.3191,344.5113,343.7329,344.0404,4721.0
2020-09-28 11:20:00,358.04,358.36,357.81,358.32,5242.0,344.0788,344.3864,343.8578,344.3479,5242.0
2020-09-28 11:30:00,358.17,358.46,357.82,358.07,4503.0,344.2038,344.4825,343.8674,344.1077,4503.0
2020-09-28 11:40:00,358.08,358.08,357.53,357.81,5303.0,344.1173,344.1173,343.5887,343.8578,5303.0
2020-09-28 11:50:00,357.75,357.75,356.86,357.04,12667.0,343.8001,343.8001,342.9449,343.1178,12667.0
2020-09-28 12:00:00,357.21,357.22,356.56,356.68,4751.0,343.2812,343.2908,342.6565,342.7719,4751.0
2020-09-28 12:10:00,356.56,356.62,355.86,355.91,5006.0,342.6565,342.7142,341.9838,342.0319,5006.0
2020-09-28 12:20:00,356.02,356.24,355.92,356.15,3941.0,342.1376,342.349,342.0415,342.2625,3941.0
2020-09-28 12:30:00,356.29,356.32,355.75,355.75,3813.0,342.3971,342.4259,341.8781,341.8781,3813.0
2020-09-28 12:40:00,355.8,356.92,355.8,356.77,4029.0,341.9262,343.0025,341.9262,342.8584,4029.0
2020-09-28 12:50:00,356.9,357.01,356.71,357.01,2928.0,342.9833,343.089,342.8007,343.089,2928.0
2020-09-28 13:00:00,356.93,356.95,356.5,356.52,3531.0,343.0121,343.0313,342.5989,342.6181,3531.0
2020-09-28 13:10:00,356.41,356.93,356.15,356.65,3102.0,342.5124,343.0121,342.2625,342.743,3102.0
2020-09-28 13:20:00,356.77,356.99,356.73,356.74,5656.0,342.8584,343.0698,342.8199,342.8295,5656.0
2020-09-28 13:30:00,356.72,357.45,356.72,357.38,4812.0,342.8103,343.5118,342.8103,343.4446,4812.0
2020-09-28 13:40:00,357.27,357.59,357.19,357.5,4314.0,343.3389,343.6464,343.262,343.5599,4314.0
2020-09-28 13:50:00,357.68,357.93,357.49,357.87,3956.0,343.7329,343.9731,343.5503,343.9155,3956.0
2020-09-28 14:00:00,357.9,358.0,357.44,357.49,3550.0,343.9443,344.0404,343.5022,343.5503,3550.0
2020-09-28 14:10:00,357.71,358.15,357.71,357.96,4508.0,343.7617,344.1845,343.7617,344.002,4508.0
2020-09-28 14:20:00,357.92,358.03,357.46,357.98,5483.0,343.9635,344.0692,343.5215,344.0212,5483.0
2020-09-28 14:30:00,358.33,358.43,357.97,358.25,3544.0,344.3575,344.4536,344.0116,344.2807,3544.0
2020-09-28 14:40:00,358.18,358.36,358.02,358.12,5525.0,344.2134,344.3864,344.0596,344.1557,5525.0
2020-09-28 14:50:00,358.17,358.45,358.05,358.45,7667.0,344.2038,344.4729,344.0884,344.4729,7667.0
2020-09-28 15:00:00,358.39,358.53,358.08,358.15,6415.0,344.4152,344.5497,344.1173,344.1845,6415.0
2020-09-28 15:10:00,358.26,358.52,357.8,357.87,8850.0,344.2903,344.5401,343.8482,343.9155,8850.0
2020-09-28 15:20:00,357.98,358.19,357.61,357.74,9045.0,344.0212,344.223,343.6656,343.7905,9045.0
2020-09-28 15:30:00,357.73,357.73,356.0,356.44,17811.0,343.7809,343.7809,342.1184,342.5412,17811.0
2020-09-28 15:40:00,356.36,356.87,356.22,356.22,20465.0,342.4643,342.9545,342.3298,342.3298,20465.0
2020-09-28 15:50:00,355.83,356.4,355.12,355.55,72568.0,341.955,342.5028,341.2727,341.6859,72568.0
2020-09-29 09:30:00,355.94,356.45,354.55,356.21,37499.0,342.0607,342.5508,340.7249,342.3202,37499.0
2020-09-29 09:40:00,355.97,357.21,355.37,356.12,14380.0,342.0896,343.2812,341.513,342.2337,14380.0
2020-09-29 09:50:00,356.58,357.57,356.39,357.2,9803.0,342.6758,343.6272,342.4932,343.2716,9803.0
2020-09-29 10:00:00,357.25,359.19,357.02,358.76,7444.0,343.3196,345.184,343.0986,344.7708,7444.0
2020-09-29 10:10:00,358.93,359.25,358.73,359.11,2544.0,344.9341,345.2417,344.7419,345.1071,2544.0
2020-09-29 10:20:00,358.95,359.46,358.38,358.94,3466.0,344.9534,345.4435,344.4056,344.9437,3466.0
2020-09-29 10:30:00,359.03,359.16,358.07,358.33,3133.0,345.0302,345.1552,344.1077,344.3575,3133.0
2020-09-29 10:40:00,358.54,358.89,357.87,357.87,5326.0,344.5593,344.8957,343.9155,343.9155,5326.0
2020-09-29 10:50:00,358.08,358.45,357.94,358.27,1457.0,344.1173,344.4729,343.9827,344.2999,1457.0
2020-09-29 11:00:00,358.6,358.6,357.94,357.95,3718.0,344.617,344.617,343.9827,343.9923,3718.0
2020-09-29 11:10:00,357.86,358.75,357.71,358.47,10371.0,343.9059,344.7612,343.7617,344.4921,10371.0
2020-09-29 11:20:00,358.3,359.34,358.29,358.81,3997.0,344.3287,345.3281,344.3191,344.8188,3997.0
2020-09-29 11:30:00,359.03,359.55,358.56,359.55,1515.0,345.0302,345.53,344.5786,345.53,1515.0
2020-09-29 11:40:00,359.37,359.37,358.06,358.32,3636.0,345.357,345.357,344.0981,344.3479,3636.0
2020-09-29 11:50:00,358.37,358.65,358.28,358.51,5135.0,344.396,344.6651,344.3095,344.5305,5135.0
2020-09-29 12:00:00,358.36,358.51,357.71,357.86,9136.0,344.3864,344.5305,343.7617,343.9059,9136.0
2020-09-29 12:10:00,357.63,357.91,357.21,357.91,20009.0,343.6848,343.9539,343.2812,343.9539,20009.0
2020-09-29 12:20:00,357.92,357.92,357.49,357.65,2100.0,343.9635,343.9635,343.5503,343.704,2100.0
2020-09-29 12:30:00,357.49,358.05,357.35,358.05,4951.0,343.5503,344.0884,343.4157,344.0884,4951.0
2020-09-29 12:40:00,358.19,358.89,358.18,358.86,4911.0,344.223,344.8957,344.2134,344.8669,4911.0
2020-09-29 12:50:00,358.66,359.15,358.2,359.12,5300.0,344.6747,345.1456,344.2326,345.1167,5300.0
2020-09-29 13:00:00,359.11,359.11,358.14,358.16,3390.0,345.1071,345.1071,344.1749,344.1942,3390.0
2020-09-29 13:10:00,358.33,358.61,358.08,358.52,1300.0,344.3575,344.6266,344.1173,344.5401,1300.0
2020-09-29 13:20:00,358.86,359.0,358.62,358.8,2386.0,344.8669,345.0014,344.6362,344.8092,2386.0
2020-09-29 13:30:00,359.2,359.2,358.69,358.73,1118.0,345.1936,345.1936,344.7035,344.7419,1118.0
2020-09-29 13:40:00,358.69,358.97,358.68,358.92,4223.0,344.7035,344.9726,344.6939,344.9245,4223.0
2020-09-29 13:50:00,358.97,359.92,358.97,359.7,2095.0,344.9726,345.8855,344.9726,345.6741,2095.0
2020-09-29 14:00:00,359.71,360.0,359.54,360.0,3492.0,345.6837,345.9624,345.5203,345.9624,3492.0
2020-09-29 14:10:00,360.17,360.17,359.34,359.97,3840.0,346.1258,346.1258,345.3281,345.9336,3840.0
2020-09-29 14:20:00,359.86,360.05,359.59,360.05,2353.0,345.8279,346.0105,345.5684,346.0105,2353.0
2020-09-29 14:30:00,360.19,360.32,358.56,358.66,61200.0,346.145,346.2699,344.5786,344.6747,61200.0
2020-09-29 14:40:00,358.47,358.75,358.1,358.55,4780.0,344.4921,344.7612,344.1365,344.569,4780.0
2020-09-29 14:50:00,358.64,358.84,358.4,358.68,9092.0,344.6554,344.8476,344.4248,344.6939,9092.0
2020-09-29 15:00:00,358.55,358.81,358.39,358.72,4720.0,344.569,344.8188,344.4152,344.7323,4720.0
2020-09-29 15:10:00,358.6,359.04,358.44,358.79,5149.0,344.617,345.0398,344.4632,344.7996,5149.0
2020-09-29 15:20:00,358.6,358.77,358.42,358.54,7779.0,344.617,344.7804,344.444,344.5593,7779.0
2020-09-29 15:30:00,358.48,358.63,357.43,357.6,4711.0,344.5017,344.6458,343.4926,343.656,4711.0
2020-09-29 15:40:00,357.63,358.2,357.5,358.18,6625.0,343.6848,344.2326,343.5599,344.2134,6625.0
2020-09-29 15:50:00,358.22,358.4,356.97,356.98,25196.0,344.2518,344.4248,343.0506,343.0602,25196.0
2020-09-30 09:30:00,357.0,358.3,355.62,358.19,22867.0,343.0794,344.3287,341.7532,344.223,22867.0
2020-09-30 09:40:00,357.91,358.71,357.52,358.55,7595.0,343.9539,344.7227,343.5791,344.569,7595.0
2020-09-30 09:50:00,358.15,359.53,357.64,359.31,2910.0,344.1845,345.5107,343.6944,345.2993,2910.0
2020-09-30 10:00:00,359.67,360.62,359.31,359.47,7961.0,345.6453,346.5582,345.2993,345.4531,7961.0
2020-09-30 10:10:00,359.26,360.65,359.18,360.02,8864.0,345.2513,346.5871,345.1744,345.9816,8864.0
2020-09-30 10:20:00,360.11,360.74,360.05,360.05,6557.0,346.0681,346.6736,346.0105,346.0105,6557.0
2020-09-30 10:30:00,360.17,360.18,359.39,360.0,6691.0,346.1258,346.1354,345.3762,345.9624,6691.0
2020-09-30 10:40:00,360.01,360.09,359.19,359.45,3200.0,345.972,346.0489,345.184,345.4339,3200.0
2020-09-30 10:50:00,359.4,359.62,358.94,359.1,5256.0,345.3858,345.5972,344.9437,345.0975,5256.0
2020-09-30 11:00:00,359.3,360.57,359.06,360.31,5900.0,345.2897,346.5102,345.0591,346.2603,5900.0
2020-09-30 11:10:00,360.5,362.41,360.5,362.38,5087.0,346.4429,348.2784,346.4429,348.2496,5087.0
2020-09-30 11:20:00,362.51,363.07,362.17,362.81,5750.0,348.3745,348.9127,348.0478,348.6628,5750.0
2020-09-30 11:30:00,362.68,362.68,361.76,362.31,5941.0,348.5379,348.5379,347.6538,348.1823,5941.0
2020-09-30 11:40:00,362.3,363.02,361.98,363.02,7300.0,348.1727,348.8647,347.8652,348.8647,7300.0
2020-09-30 11:50:00,362.91,363.05,362.46,362.74,3096.0,348.7589,348.8935,348.3265,348.5956,3096.0
2020-09-30 12:00:00,362.85,363.1,362.53,362.65,3474.0,348.7013,348.9415,348.3938,348.5091,3474.0
2020-09-30 12:10:00,362.73,363.01,362.7,362.7,9323.0,348.586,348.855,348.5571,348.5571,9323.0
2020-09-30 12:20:00,362.78,363.51,362.78,363.51,5037.0,348.634,349.3355,348.634,349.3355,5037.0
2020-09-30 12:30:00,363.48,363.71,362.57,362.57,3951.0,349.3067,349.5277,348.4322,348.4322,3951.0
2020-09-30 12:40:00,362.55,362.63,362.18,362.5,4245.0,348.413,348.4899,348.0574,348.3649,4245.0
2020-09-30 12:50:00,362.44,362.51,361.5,361.68,13202.0,348.3073,348.3745,347.4039,347.5769,13202.0
2020-09-30 13:00:00,361.8,361.8,360.72,360.94,2800.0,347.6922,347.6922,346.6543,346.8658,2800.0
2020-09-30 13:10:00,360.78,361.19,360.52,361.19,5068.0,346.712,347.106,346.4621,347.106,5068.0
2020-09-30 13:20:00,361.11,361.52,360.81,361.34,3865.0,347.0291,347.4231,346.7408,347.2502,3865.0
2020-09-30 13:30:00,361.27,362.3,361.27,362.19,4052.0,347.1829,348.1727,347.1829,348.067,4052.0
2020-09-30 13:40:00,362.24,362.51,362.04,362.51,3200.0,348.1151,348.3745,347.9229,348.3745,3200.0
2020-09-30 13:50:00,362.43,362.68,362.32,362.49,3138.0,348.2977,348.5379,348.1919,348.3553,3138.0
2020-09-30 14:00:00,362.49,363.29,362.32,363.29,8180.0,348.3553,349.1241,348.1919,349.1241,8180.0
2020-09-30 14:10:00,363.36,363.36,362.79,362.79,6013.0,349.1914,349.1914,348.6436,348.6436,6013.0
2020-09-30 14:20:00,362.81,362.93,360.01,360.97,11085.0,348.6628,348.7782,345.972,346.8946,11085.0
2020-09-30 14:30:00,360.5,360.84,359.96,359.96,3061.0,346.4429,346.7697,345.924,345.924,3061.0
2020-09-30 14:40:00,360.03,360.29,357.9,357.9,4044.0,345.9912,346.2411,343.9443,343.9443,4044.0
2020-09-30 14:50:00,357.88,360.11,357.88,359.89,3304.0,343.9251,346.0681,343.9251,345.8567,3304.0
2020-09-30 15:00:00,360.03,360.3,359.13,359.87,6441.0,345.9912,346.2507,345.1263,345.8375,6441.0
2020-09-30 15:10:00,359.84,359.86,357.11,357.18,12822.0,345.8087,345.8279,343.1851,343.2524,12822.0
2020-09-30 15:20:00,357.39,358.51,356.62,358.32,7592.0,343.4542,344.5305,342.7142,344.3479,7592.0
2020-09-30 15:30:00,358.22,359.04,357.88,358.57,8122.0,344.2518,345.0398,343.9251,344.5882,8122.0
2020-09-30 15:40:00,358.81,360.52,358.32,360.25,13655.0,344.8188,346.4621,344.3479,346.2027,13655.0
2020-09-30 15:50:00,362.01,362.05,360.38,360.59,76567.0,347.894,347.9325,346.3276,346.5294,76567.0
2020-10-01 09:30:00,364.89,367.08,361.95,366.53,32671.0,350.6617,352.7663,347.8364,352.2378,32671.0
2020-10-01 09:40:00,366.53,368.15,366.32,367.15,10624.0,352.2378,353.7946,352.036,352.8336,10624.0
2020-10-01 09:50:00,367.04,367.58,365.32,365.33,4484.0,352.7279,353.2468,351.075,351.0846,4484.0
2020-10-01 10:00:00,365.01,365.89,364.46,364.75,3929.0,350.7771,351.6227,350.2485,350.5272,3929.0
2020-10-01 10:10:00,364.76,364.85,363.14,364.22,7987.0,350.5368,350.6233,348.98,350.0179,7987.0
2020-10-01 10:20:00,364.52,364.63,363.48,364.28,2914.0,350.3062,350.4119,349.3067,350.0755,2914.0
2020-10-01 10:30:00,364.13,366.44,364.13,365.87,3601.0,349.9314,352.1513,349.9314,351.6035,3601.0
2020-10-01 10:40:00,366.03,366.32,364.97,365.25,6395.0,351.7573,352.036,350.7386,351.0077,6395.0
2020-10-01 10:50:00,364.98,365.51,364.54,364.69,5930.0,350.7482,351.2576,350.3254,350.4695,5930.0
2020-10-01 11:00:00,365.53,366.3,364.79,365.21,6918.0,351.2768,352.0168,350.5656,350.9693,6918.0
2020-10-01 11:10:00,365.42,366.46,364.84,366.16,11496.0,351.1711,352.1705,350.6137,351.8822,11496.0
2020-10-01 11:20:00,366.56,366.91,366.03,366.63,2487.0,352.2666,352.603,351.7573,352.3339,2487.0
2020-10-01 11:30:00,366.79,367.61,365.91,366.02,3150.0,352.4876,353.2757,351.642,351.7477,3150.0
2020-10-01 11:40:00,366.48,366.9,366.17,366.62,8003.0,352.1897,352.5934,351.8918,352.3243,8003.0
2020-10-01 11:50:00,366.04,366.71,365.64,366.25,2505.0,351.7669,352.4108,351.3825,351.9687,2505.0
2020-10-01 12:00:00,366.21,366.22,365.09,365.52,3200.0,351.9303,351.9399,350.8539,351.2672,3200.0
2020-10-01 12:10:00,365.63,365.77,364.97,365.11,3200.0,351.3729,351.5074,350.7386,350.8732,3200.0
2020-10-01 12:20:00,365.38,365.96,365.25,365.95,4294.0,351.1326,351.69,351.0077,351.6804,4294.0
2020-10-01 12:30:00,365.86,365.86,364.8,364.92,8323.0,351.5939,351.5939,350.5752,350.6906,8323.0
2020-10-01 12:40:00,365.2,365.42,365.0,365.03,3722.0,350.9596,351.1711,350.7674,350.7963,3722.0
2020-10-01 12:50:00,365.03,365.19,364.69,365.06,3388.0,350.7963,350.95,350.4695,350.8251,3388.0
2020-10-01 13:00:00,364.97,365.3,364.35,365.3,4204.0,350.7386,351.0557,350.1428,351.0557,4204.0
2020-10-01 13:10:00,365.25,365.26,364.57,364.57,8148.0,351.0077,351.0173,350.3542,350.3542,8148.0
2020-10-01 13:20:00,364.68,364.84,364.01,364.5,4268.0,350.4599,350.6137,349.816,350.2869,4268.0
2020-10-01 13:30:00,364.53,364.58,364.0,364.06,5337.0,350.3158,350.3638,349.8064,349.8641,5337.0
2020-10-01 13:40:00,364.02,364.16,363.42,363.62,2174.0,349.8257,349.9602,349.2491,349.4413,2174.0
2020-10-01 13:50:00,363.55,363.97,362.18,362.18,6607.0,349.374,349.7776,348.0574,348.0574,6607.0
2020-10-01 14:00:00,363.23,363.55,361.49,361.85,5713.0,349.0665,349.374,347.3943,347.7403,5713.0
2020-10-01 14:10:00,361.57,362.4,361.28,361.95,8875.0,347.4712,348.2688,347.1925,347.8364,8875.0
2020-10-01 14:20:00,361.74,363.48,361.73,363.36,5329.0,347.6346,349.3067,347.625,349.1914,5329.0
2020-10-01 14:30:00,363.34,363.95,363.19,363.32,4824.0,349.1722,349.7584,349.028,349.153,4824.0
2020-10-01 14:40:00,363.31,363.67,362.69,363.47,5897.0,349.1433,349.4893,348.5475,349.2971,5897.0
2020-10-01 14:50:00,363.31,363.99,363.23,363.25,5692.0,349.1433,349.7968,349.0665,349.0857,5692.0
2020-10-01 15:00:00,363.31,364.0,363.24,363.48,7478.0,349.1433,349.8064,349.0761,349.3067,7478.0
2020-10-01 15:10:00,363.47,363.91,362.78,362.78,7060.0,349.2971,349.7199,348.634,348.634,7060.0
2020-10-01 15:20:00,362.89,363.05,362.44,362.76,5808.0,348.7397,348.8935,348.3073,348.6148,5808.0
2020-10-01 15:30:00,362.77,363.08,362.01,362.47,9738.0,348.6244,348.9223,347.894,348.3361,9738.0
2020-10-01 15:40:00,362.56,362.96,362.03,362.47,15226.0,348.4226,348.807,347.9133,348.3361,15226.0
2020-10-01 15:50:00,362.33,364.02,362.33,363.65,37799.0,348.2016,349.8257,348.2016,349.4701,37799.0
2020-10-02 09:30:00,359.87,360.78,357.06,360.62,27734.0,345.8375,346.712,343.1371,346.5582,27734.0
2020-10-02 09:40:00,360.31,361.36,359.87,361.2,10241.0,346.2603,347.2694,345.8375,347.1156,10241.0
2020-10-02 09:50:00,361.13,362.0,360.73,361.66,9111.0,347.0483,347.8844,346.6639,347.5577,9111.0
2020-10-02 10:00:00,361.52,362.69,361.32,362.28,7318.0,347.4231,348.5475,347.2309,348.1535,7318.0
2020-10-02 10:10:00,362.27,362.27,361.14,362.12,6316.0,348.1439,348.1439,347.058,347.9997,6316.0
2020-10-02 10:20:00,361.91,362.04,360.27,361.83,4363.0,347.7979,347.9229,346.2219,347.7211,4363.0
2020-10-02 10:30:00,361.83,362.49,361.59,362.09,6363.0,347.7211,348.3553,347.4904,347.9709,6363.0
2020-10-02 10:40:00,362.0,362.0,361.26,361.38,3693.0,347.8844,347.8844,347.1733,347.2886,3693.0
2020-10-02 10:50:00,361.19,362.0,361.13,361.74,4734.0,347.106,347.8844,347.0483,347.6346,4734.0
2020-10-02 11:00:00,361.66,362.37,361.19,361.61,4622.0,347.5577,348.24,347.106,347.5096,4622.0
2020-10-02 11:10:00,361.84,363.22,361.57,363.22,2101.0,347.7307,349.0569,347.4712,349.0569,2101.0
2020-10-02 11:20:00,363.03,364.22,362.68,363.72,9640.0,348.8743,350.0179,348.5379,349.5374,9640.0
2020-10-02 11:30:00,363.57,363.57,362.37,362.41,3682.0,349.3932,349.3932,348.24,348.2784,3682.0
2020-10-02 11:40:00,361.94,361.98,361.25,361.72,2964.0,347.8268,347.8652,347.1637,347.6153,2964.0
2020-10-02 11:50:00,361.86,361.96,359.79,359.85,4147.0,347.7499,347.846,345.7606,345.8183,4147.0
2020-10-02 12:00:00,360.04,360.42,358.98,360.24,6099.0,346.0009,346.366,344.9822,346.1931,6099.0
2020-10-02 12:10:00,360.65,362.9,360.37,362.56,12733.0,346.5871,348.7493,346.318,348.4226,12733.0
2020-10-02 12:20:00,362.9,363.14,361.95,361.99,6114.0,348.7493,348.98,347.8364,347.8748,6114.0
2020-10-02 12:30:00,362.34,363.98,362.34,363.86,8654.0,348.2112,349.7872,348.2112,349.6719,8654.0
2020-10-02 12:40:00,364.01,364.01,363.32,363.56,3715.0,349.816,349.816,349.153,349.3836,3715.0
2020-10-02 12:50:00,363.48,364.35,363.11,363.78,4148.0,349.3067,350.1428,348.9511,349.595,4148.0
2020-10-02 13:00:00,363.72,363.86,362.72,363.05,3035.0,349.5374,349.6719,348.5763,348.8935,3035.0
2020-10-02 13:10:00,363.17,363.59,362.36,362.87,5501.0,349.0088,349.4124,348.2304,348.7205,5501.0
2020-10-02 13:20:00,363.21,363.98,363.21,363.73,3488.0,349.0472,349.7872,349.0472,349.547,3488.0
2020-10-02 13:30:00,363.57,363.65,362.46,362.9,2400.0,349.3932,349.4701,348.3265,348.7493,2400.0
2020-10-02 13:40:00,362.73,362.73,361.13,361.67,5376.0,348.586,348.586,347.0483,347.5673,5376.0
2020-10-02 13:50:00,361.67,362.3,361.23,362.17,3100.0,347.5673,348.1727,347.1444,348.0478,3100.0
2020-10-02 14:00:00,362.17,363.35,362.17,363.22,5840.0,348.0478,349.1818,348.0478,349.0569,5840.0
2020-10-02 14:10:00,363.27,363.55,363.02,363.48,5624.0,349.1049,349.374,348.8647,349.3067,5624.0
2020-10-02 14:20:00,363.42,364.06,363.34,363.85,3200.0,349.2491,349.8641,349.1722,349.6623,3200.0
2020-10-02 14:30:00,363.96,364.21,363.3,363.91,6100.0,349.768,350.0082,349.1337,349.7199,6100.0
2020-10-02 14:40:00,364.09,364.19,363.36,363.88,4250.0,349.8929,349.989,349.1914,349.6911,4250.0
2020-10-02 14:50:00,363.86,365.5,363.68,365.18,9792.0,349.6719,351.2479,349.4989,350.9404,9792.0
2020-10-02 15:00:00,365.21,365.26,364.21,364.48,6694.0,350.9693,351.0173,350.0082,350.2677,6694.0
2020-10-02 15:10:00,364.5,365.03,363.39,364.64,10094.0,350.2869,350.7963,349.2202,350.4215,10094.0
2020-10-02 15:20:00,364.44,365.2,364.29,364.76,16657.0,350.2293,350.9596,350.0851,350.5368,16657.0
2020-10-02 15:30:00,364.79,365.5,364.68,364.76,10514.0,350.5656,351.2479,350.4599,350.5368,10514.0
2020-10-02 15:40:00,364.85,364.9,363.58,363.59,13798.0,350.6233,350.6713,349.4028,349.4124,13798.0
2020-10-02 15:50:00,364.04,364.17,362.71,363.38,37892.0,349.8449,349.9698,348.5667,349.2106,37892.0
2020-10-05 09:30:00,365.7,365.7,363.52,363.57,13143.0,351.4401,351.4401,349.3452,349.3932,13143.0
2020-10-05 09:40:00,363.98,365.82,363.87,364.25,4182.0,349.7872,351.5555,349.6815,350.0467,4182.0
2020-10-05 09:50:00,364.58,364.97,363.78,364.85,3304.0,350.3638,350.7386,349.595,350.6233,3304.0
2020-10-05 10:00:00,364.82,364.87,364.04,364.47,4844.0,350.5945,350.6425,349.8449,350.2581,4844.0
2020-10-05 10:10:00,364.4,364.44,363.57,363.57,5814.0,350.1908,350.2293,349.3932,349.3932,5814.0
2020-10-05 10:20:00,363.42,363.85,363.19,363.61,3808.0,349.2491,349.6623,349.028,349.4316,3808.0
2020-10-05 10:30:00,363.97,365.37,363.97,364.77,4294.0,349.7776,351.123,349.7776,350.5464,4294.0
2020-10-05 10:40:00,364.9,365.57,364.9,365.57,2742.0,350.6713,351.3152,350.6713,351.3152,2742.0
2020-10-05 10:50:00,365.6,365.98,365.42,365.44,4673.0,351.344,351.7092,351.1711,351.1903,4673.0
2020-10-05 11:00:00,365.47,365.77,364.75,365.23,5488.0,351.2191,351.5074,350.5272,350.9885,5488.0
2020-10-05 11:10:00,365.33,365.63,364.4,365.53,4296.0,351.0846,351.3729,350.1908,351.2768,4296.0
2020-10-05 11:20:00,365.59,365.97,365.5,365.58,5019.0,351.3344,351.6996,351.2479,351.3248,5019.0
2020-10-05 11:30:00,365.09,365.22,364.71,365.1,3502.0,350.8539,350.9789,350.4888,350.8635,3502.0
2020-10-05 11:40:00,365.19,365.19,364.65,364.93,3301.0,350.95,350.95,350.4311,350.7002,3301.0
2020-10-05 11:50:00,365.03,365.04,364.34,364.67,6299.0,350.7963,350.8059,350.1332,350.4503,6299.0
2020-10-05 12:00:00,364.5,364.58,364.14,364.55,3979.0,350.2869,350.3638,349.941,350.335,3979.0
2020-10-05 12:10:00,364.44,364.51,363.79,363.8,3430.0,350.2293,350.2966,349.6046,349.6142,3430.0
2020-10-05 12:20:00,363.65,363.71,363.29,363.63,5036.0,349.4701,349.5277,349.1241,349.4509,5036.0
2020-10-05 12:30:00,363.71,364.7,363.71,364.6,4745.0,349.5277,350.4791,349.5277,350.383,4745.0
2020-10-05 12:40:00,364.69,364.7,364.02,364.15,4518.0,350.4695,350.4791,349.8257,349.9506,4518.0
2020-10-05 12:50:00,364.13,364.9,364.13,364.9,3425.0,349.9314,350.6713,349.9314,350.6713,3425.0
2020-10-05 13:00:00,364.94,365.27,364.68,365.12,3002.0,350.7098,351.0269,350.4599,350.8828,3002.0
2020-10-05 13:10:00,365.2,365.4,364.46,364.46,2859.0,350.9596,351.1518,350.2485,350.2485,2859.0
2020-10-05 13:20:00,364.45,364.49,363.98,363.99,2553.0,350.2389,350.2773,349.7872,349.7968,2553.0
2020-10-05 13:30:00,363.79,363.97,363.49,363.49,6607.0,349.6046,349.7776,349.3163,349.3163,6607.0
2020-10-05 13:40:00,363.55,363.63,362.61,362.64,6882.0,349.374,349.4509,348.4706,348.4995,6882.0
2020-10-05 13:50:00,362.74,362.9,361.98,362.2,8900.0,348.5956,348.7493,347.8652,348.0766,8900.0
2020-10-05 14:00:00,362.14,363.03,362.04,362.81,8013.0,348.019,348.8743,347.9229,348.6628,8013.0
2020-10-05 14:10:00,362.75,363.14,362.58,363.03,3421.0,348.6052,348.98,348.4418,348.8743,3421.0
2020-10-05 14:20:00,362.94,363.28,362.78,363.02,5846.0,348.7878,349.1145,348.634,348.8647,5846.0
2020-10-05 14:30:00,363.1,363.82,363.09,363.49,9157.0,348.9415,349.6335,348.9319,349.3163,9157.0
2020-10-05 14:40:00,363.57,363.73,363.35,363.44,2200.0,349.3932,349.547,349.1818,349.2683,2200.0
2020-10-05 14:50:00,363.36,364.18,363.2,364.1,9163.0,349.1914,349.9794,349.0376,349.9025,9163.0
2020-10-05 15:00:00,363.98,364.13,363.65,364.0,4695.0,349.7872,349.9314,349.4701,349.8064,4695.0
2020-10-05 15:10:00,364.36,364.89,364.22,364.89,6568.0,350.1524,350.6617,350.0179,350.6617,6568.0
2020-10-05 15:20:00,365.0,365.26,364.92,365.12,7384.0,350.7674,351.0173,350.6906,350.8828,7384.0
2020-10-05 15:30:00,365.06,365.25,364.47,364.66,11204.0,350.8251,351.0077,350.2581,350.4407,11204.0
2020-10-05 15:40:00,364.81,365.17,364.4,364.55,12710.0,350.5849,350.9308,350.1908,350.335,12710.0
2020-10-05 15:50:00,364.36,364.99,364.08,364.69,33132.0,350.1524,350.7578,349.8833,350.4695,33132.0
2020-10-06 09:30:00,367.23,367.23,363.6,364.15,21149.0,352.9105,352.9105,349.422,349.9506,21149.0
2020-10-06 09:40:00,364.13,364.13,362.66,362.79,5833.0,349.9314,349.9314,348.5187,348.6436,5833.0
2020-10-06 09:50:00,362.74,363.32,362.0,362.54,11867.0,348.5956,349.153,347.8844,348.4034,11867.0
2020-10-06 10:00:00,362.48,363.6,362.37,362.96,5671.0,348.3457,349.422,348.24,348.807,5671.0
2020-10-06 10:10:00,363.17,363.86,363.16,363.59,18691.0,349.0088,349.6719,348.9992,349.4124,18691.0
2020-10-06 10:20:00,363.88,364.15,362.58,362.6,18176.0,349.6911,349.9506,348.4418,348.461,18176.0
2020-10-06 10:30:00,362.8,363.13,362.0,362.54,6371.0,348.6532,348.9704,347.8844,348.4034,6371.0
2020-10-06 10:40:00,362.52,363.21,361.82,362.36,12700.0,348.3841,349.0472,347.7114,348.2304,12700.0
2020-10-06 10:50:00,362.33,362.58,361.78,361.8,6575.0,348.2016,348.4418,347.673,347.6922,6575.0
2020-10-06 11:00:00,361.83,362.63,361.82,362.19,4243.0,347.7211,348.4899,347.7114,348.067,4243.0
2020-10-06 11:10:00,362.22,362.43,362.02,362.2,5198.0,348.0958,348.2977,347.9036,348.0766,5198.0
2020-10-06 11:20:00,362.07,362.07,361.01,361.74,3000.0,347.9517,347.9517,346.933,347.6346,3000.0
2020-10-06 11:30:00,361.92,362.13,361.58,361.93,6602.0,347.8075,348.0094,347.4808,347.8172,6602.0
2020-10-06 11:40:00,361.8,361.8,360.68,361.04,7691.0,347.6922,347.6922,346.6159,346.9619,7691.0
2020-10-06 11:50:00,360.55,360.55,359.44,360.02,12352.0,346.491,346.491,345.4242,345.9816,12352.0
2020-10-06 12:00:00,360.27,360.44,359.76,360.08,8713.0,346.2219,346.3853,345.7318,346.0393,8713.0
2020-10-06 12:10:00,360.34,360.34,359.3,359.43,3260.0,346.2892,346.2892,345.2897,345.4146,3260.0
2020-10-06 12:20:00,359.3,360.02,359.14,359.74,9712.0,345.2897,345.9816,345.1359,345.7126,9712.0
2020-10-06 12:30:00,359.76,359.76,359.13,359.41,4513.0,345.7318,345.7318,345.1263,345.3954,4513.0
2020-10-06 12:40:00,359.33,359.66,359.07,359.65,3600.0,345.3185,345.6357,345.0687,345.6261,3600.0
2020-10-06 12:50:00,359.65,359.77,359.02,359.1,4667.0,345.6261,345.7414,345.0206,345.0975,4667.0
2020-10-06 13:00:00,359.12,359.34,358.93,359.33,2044.0,345.1167,345.3281,344.9341,345.3185,2044.0
2020-10-06 13:10:00,359.6,360.51,359.46,360.48,3157.0,345.578,346.4525,345.4435,346.4237,3157.0
2020-10-06 13:20:00,360.47,360.69,359.57,359.73,6292.0,346.4141,346.6255,345.5492,345.7029,6292.0
2020-10-06 13:30:00,359.7,360.48,359.62,360.07,6360.0,345.6741,346.4237,345.5972,346.0297,6360.0
2020-10-06 13:40:00,360.15,360.29,359.78,359.81,2700.0,346.1066,346.2411,345.751,345.7798,2700.0
2020-10-06 13:50:00,359.83,360.14,359.63,359.84,3709.0,345.799,346.097,345.6068,345.8087,3709.0
2020-10-06 14:00:00,359.85,360.23,359.76,360.0,3840.0,345.8183,346.1834,345.7318,345.9624,3840.0
2020-10-06 14:10:00,360.0,360.4,359.59,360.4,2163.0,345.9624,346.3468,345.5684,346.3468,2163.0
2020-10-06 14:20:00,360.59,360.93,360.48,360.64,3999.0,346.5294,346.8561,346.4237,346.5775,3999.0
2020-10-06 14:30:00,360.86,361.48,360.86,361.19,9575.0,346.7889,347.3847,346.7889,347.106,9575.0
2020-10-06 14:40:00,361.25,361.89,360.61,360.61,10039.0,347.1637,347.7787,346.5486,346.5486,10039.0
2020-10-06 14:50:00,359.67,359.95,355.08,355.67,10098.0,345.6453,345.9144,341.2343,341.8013,10098.0
2020-10-06 15:00:00,355.98,356.03,354.43,355.05,17217.0,342.0992,342.1472,340.6096,341.2054,17217.0
2020-10-06 15:10:00,354.91,355.91,354.62,354.95,17925.0,341.0709,342.0319,340.7922,341.1093,17925.0
2020-10-06 15:20:00,355.04,355.17,354.23,354.9,17041.0,341.1958,341.3207,340.4174,341.0613,17041.0
2020-10-06 15:30:00,354.86,356.27,354.77,355.75,19523.0,341.0228,342.3779,340.9363,341.8781,19523.0
2020-10-06 15:40:00,355.88,356.19,354.23,354.89,24359.0,342.0031,342.301,340.4174,341.0517,24359.0
2020-10-06 15:50:00,354.82,355.66,354.05,354.24,41738.0,340.9844,341.7916,340.2444,340.427,41738.0
2020-10-07 09:30:00,355.92,358.83,355.92,357.55,17617.0,342.0415,344.838,342.0415,343.6079,17617.0
2020-10-07 09:40:00,357.21,357.38,356.13,356.36,4831.0,343.2812,343.4446,342.2433,342.4643,4831.0
2020-10-07 09:50:00,356.03,356.91,355.28,355.42,6830.0,342.1472,342.9929,341.4265,341.561,6830.0
2020-10-07 10:00:00,355.28,355.99,354.88,355.69,7820.0,341.4265,342.1088,341.0421,341.8205,7820.0
2020-10-07 10:10:00,355.53,356.4,354.34,356.31,5897.0,341.6667,342.5028,340.5231,342.4163,5897.0
2020-10-07 10:20:00,356.42,357.0,356.21,356.96,7269.0,342.522,343.0794,342.3202,343.041,7269.0
2020-10-07 10:30:00,356.64,357.64,356.44,356.51,7714.0,342.7334,343.6944,342.5412,342.6085,7714.0
2020-10-07 10:40:00,356.75,357.1,355.77,355.92,5215.0,342.8391,343.1755,341.8974,342.0415,5215.0
2020-10-07 10:50:00,355.83,355.93,355.2,355.79,7185.0,341.955,342.0511,341.3496,341.9166,7185.0
2020-10-07 11:00:00,355.73,356.03,355.44,355.44,1658.0,341.8589,342.1472,341.5802,341.5802,1658.0
2020-10-07 11:10:00,355.42,355.7,354.84,354.85,4874.0,341.561,341.8301,341.0036,341.0132,4874.0
2020-10-07 11:20:00,354.89,355.2,354.85,355.2,2827.0,341.0517,341.3496,341.0132,341.3496,2827.0
2020-10-07 11:30:00,355.22,355.37,353.98,354.07,10231.0,341.3688,341.513,340.1772,340.2636,10231.0
2020-10-07 11:40:00,354.21,354.63,354.09,354.63,11064.0,340.3982,340.8018,340.2829,340.8018,11064.0
2020-10-07 11:50:00,354.63,354.63,353.81,353.91,3780.0,340.8018,340.8018,340.0138,340.1099,3780.0
2020-10-07 12:00:00,353.92,354.35,353.75,354.19,7210.0,340.1195,340.5327,339.9561,340.379,7210.0
2020-10-07 12:10:00,354.25,354.66,354.22,354.66,1339.0,340.4366,340.8306,340.4078,340.8306,1339.0
2020-10-07 12:20:00,354.57,354.67,353.89,354.23,4426.0,340.7441,340.8402,340.0907,340.4174,4426.0
2020-10-07 12:30:00,354.06,354.75,354.06,354.75,3924.0,340.254,340.9171,340.254,340.9171,3924.0
2020-10-07 12:40:00,354.96,354.96,354.35,354.35,2811.0,341.1189,341.1189,340.5327,340.5327,2811.0
2020-10-07 12:50:00,354.54,354.54,353.93,354.06,6280.0,340.7153,340.7153,340.1291,340.254,6280.0
2020-10-07 13:00:00,354.22,354.32,353.76,353.77,2425.0,340.4078,340.5039,339.9657,339.9753,2425.0
2020-10-07 13:10:00,353.66,353.73,353.04,353.22,6015.0,339.8696,339.9369,339.2738,339.4468,6015.0
2020-10-07 13:20:00,353.18,353.18,352.66,352.9,9352.0,339.4083,339.4083,338.9086,339.1393,9352.0
2020-10-07 13:30:00,352.9,353.0,352.37,352.42,5418.0,339.1393,339.2354,338.6299,338.678,5418.0
2020-10-07 13:40:00,352.36,352.82,351.88,352.76,15284.0,338.6203,339.0624,338.159,339.0047,15284.0
2020-10-07 13:50:00,352.53,353.16,352.46,352.6,9107.0,338.7837,339.3891,338.7164,338.851,9107.0
2020-10-07 14:00:00,352.64,353.04,352.4,352.51,6408.0,338.8894,339.2738,338.6588,338.7645,6408.0
2020-10-07 14:10:00,352.54,352.77,352.39,352.71,4568.0,338.7933,339.0143,338.6492,338.9567,4568.0
2020-10-07 14:20:00,352.88,353.23,352.76,352.94,12056.0,339.12,339.4564,339.0047,339.1777,12056.0
2020-10-07 14:30:00,353.1,353.48,352.77,353.48,11073.0,339.3315,339.6966,339.0143,339.6966,11073.0
2020-10-07 14:40:00,353.61,353.66,353.33,353.42,4134.0,339.8216,339.8696,339.5525,339.639,4134.0
2020-10-07 14:50:00,353.55,354.3,353.44,353.77,6159.0,339.7639,340.4847,339.6582,339.9753,6159.0
2020-10-07 15:00:00,353.79,354.85,353.79,354.68,7685.0,339.9946,341.0132,339.9946,340.8499,7685.0
2020-10-07 15:10:00,354.79,354.85,354.29,354.77,8001.0,340.9556,341.0132,340.4751,340.9363,8001.0
2020-10-07 15:20:00,354.81,355.24,354.6,354.7,3570.0,340.9748,341.388,340.773,340.8691,3570.0
2020-10-07 15:30:00,354.79,355.08,354.41,354.9,12726.0,340.9556,341.2343,340.5904,341.0613,12726.0
2020-10-07 15:40:00,354.69,354.9,354.27,354.6,9267.0,340.8595,341.0613,340.4558,340.773,9267.0
2020-10-07 15:50:00,354.62,355.35,354.5,354.57,37792.0,340.7922,341.4937,340.6769,340.7441,37792.0
2020-10-08 09:30:00,355.67,357.31,355.08,355.71,16834.0,341.8013,343.3773,341.2343,341.8397,16834.0
2020-10-08 09:40:00,355.8,357.38,355.79,357.1,7581.0,341.9262,343.4446,341.9166,343.1755,7581.0
2020-10-08 09:50:00,357.11,358.81,356.32,358.66,8092.0,343.1851,344.8188,342.4259,344.6747,8092.0
2020-10-08 10:00:00,358.27,358.94,357.37,358.52,8854.0,344.2999,344.9437,343.435,344.5401,8854.0
2020-10-08 10:10:00,358.25,359.78,358.25,359.72,12540.0,344.2807,345.751,344.2807,345.6933,12540.0
2020-10-08 10:20:00,359.86,360.1,359.38,360.05,5423.0,345.8279,346.0585,345.3666,346.0105,5423.0
2020-10-08 10:30:00,360.19,360.78,359.99,360.12,6393.0,346.145,346.712,345.9528,346.0777,6393.0
2020-10-08 10:40:00,360.12,360.43,359.84,359.86,3508.0,346.0777,346.3756,345.8087,345.8279,3508.0
2020-10-08 10:50:00,359.89,360.64,359.04,359.24,3645.0,345.8567,346.5775,345.0398,345.232,3645.0
2020-10-08 11:00:00,359.36,360.09,359.27,359.66,4195.0,345.3474,346.0489,345.2609,345.6357,4195.0
2020-10-08 11:10:00,359.38,359.51,359.03,359.35,3514.0,345.3666,345.4915,345.0302,345.3378,3514.0
2020-10-08 11:20:00,359.51,359.57,358.34,358.69,4282.0,345.4915,345.5492,344.3671,344.7035,4282.0
2020-10-08 11:30:00,358.49,358.6,357.41,357.71,8010.0,344.5113,344.617,343.4734,343.7617,8010.0
2020-10-08 11:40:00,357.8,357.81,357.05,357.05,3407.0,343.8482,343.8578,343.1274,343.1274,3407.0
2020-10-08 11:50:00,357.03,357.09,356.51,356.65,4475.0,343.1082,343.1659,342.6085,342.743,4475.0
2020-10-08 12:00:00,356.75,357.37,356.55,357.37,3734.0,342.8391,343.435,342.6469,343.435,3734.0
2020-10-08 12:10:00,357.37,357.51,356.98,356.98,3300.0,343.435,343.5695,343.0602,343.0602,3300.0
2020-10-08 12:20:00,357.03,357.72,357.02,357.37,4372.0,343.1082,343.7713,343.0986,343.435,4372.0
2020-10-08 12:30:00,357.84,358.32,357.7,358.27,6103.0,343.8866,344.3479,343.7521,344.2999,6103.0
2020-10-08 12:40:00,358.16,358.34,357.81,358.1,5473.0,344.1942,344.3671,343.8578,344.1365,5473.0
2020-10-08 12:50:00,358.09,358.15,357.75,358.08,2825.0,344.1269,344.1845,343.8001,344.1173,2825.0
2020-10-08 13:00:00,358.1,358.15,357.92,358.13,3626.0,344.1365,344.1845,343.9635,344.1653,3626.0
2020-10-08 13:10:00,357.92,358.1,357.59,357.59,13301.0,343.9635,344.1365,343.6464,343.6464,13301.0
2020-10-08 13:20:00,357.53,358.1,357.45,357.76,2315.0,343.5887,344.1365,343.5118,343.8098,2315.0
2020-10-08 13:30:00,357.93,358.06,357.76,357.76,2700.0,343.9731,344.0981,343.8098,343.8098,2700.0
2020-10-08 13:40:00,357.75,357.8,357.46,357.65,1575.0,343.8001,343.8482,343.5215,343.704,1575.0
2020-10-08 13:50:00,357.63,357.95,357.51,357.6,2970.0,343.6848,343.9923,343.5695,343.656,2970.0
2020-10-08 14:00:00,357.34,358.1,357.25,357.96,5200.0,343.4061,344.1365,343.3196,344.002,5200.0
2020-10-08 14:10:00,357.88,358.21,357.78,358.08,21420.0,343.9251,344.2422,343.829,344.1173,21420.0
2020-10-08 14:20:00,358.21,358.22,358.04,358.2,1825.0,344.2422,344.2518,344.0788,344.2326,1825.0
2020-10-08 14:30:00,358.11,358.38,357.72,357.82,3906.0,344.1461,344.4056,343.7713,343.8674,3906.0
2020-10-08 14:40:00,357.78,358.03,357.46,357.59,1523.0,343.829,344.0692,343.5215,343.6464,1523.0
2020-10-08 14:50:00,357.66,357.66,357.14,357.24,6238.0,343.7137,343.7137,343.2139,343.31,6238.0
2020-10-08 15:00:00,357.27,357.3,356.56,356.76,5082.0,343.3389,343.3677,342.6565,342.8488,5082.0
2020-10-08 15:10:00,356.71,357.35,356.67,357.08,5181.0,342.8007,343.4157,342.7623,343.1563,5181.0
2020-10-08 15:20:00,356.98,357.04,356.48,356.69,5798.0,343.0602,343.1178,342.5797,342.7815,5798.0
2020-10-08 15:30:00,356.68,356.71,356.18,356.48,7717.0,342.7719,342.8007,342.2914,342.5797,7717.0
2020-10-08 15:40:00,356.41,357.04,356.41,356.72,11304.0,342.5124,343.1178,342.5124,342.8103,11304.0
2020-10-08 15:50:00,356.58,357.41,356.33,357.39,33976.0,342.6758,343.4734,342.4355,343.4542,33976.0
2020-10-09 09:30:00,358.98,359.71,358.13,358.85,17551.0,344.9822,345.6837,344.1653,344.8573,17551.0
2020-10-09 09:40:00,358.8,358.8,358.08,358.47,4826.0,344.8092,344.8092,344.1173,344.4921,4826.0
2020-10-09 09:50:00,358.05,358.4,357.26,357.97,6570.0,344.0884,344.4248,343.3293,344.0116,6570.0
2020-10-09 10:00:00,358.26,358.4,356.73,356.73,31377.0,344.2903,344.4248,342.8199,342.8199,31377.0
2020-10-09 10:10:00,356.53,357.38,356.53,357.1,13627.0,342.6277,343.4446,342.6277,343.1755,13627.0
2020-10-09 10:20:00,356.87,357.11,356.61,356.64,11150.0,342.9545,343.1851,342.7046,342.7334,11150.0
2020-10-09 10:30:00,356.63,357.01,356.51,356.96,10539.0,342.7238,343.089,342.6085,343.041,10539.0
2020-10-09 10:40:00,356.88,356.88,356.06,356.79,8476.0,342.9641,342.9641,342.176,342.8776,8476.0
2020-10-09 10:50:00,356.87,357.29,356.74,357.26,6034.0,342.9545,343.3581,342.8295,343.3293,6034.0
2020-10-09 11:00:00,357.36,358.08,357.22,357.94,9839.0,343.4254,344.1173,343.2908,343.9827,9839.0
2020-10-09 11:10:00,357.99,358.03,357.43,357.43,8136.0,344.0308,344.0692,343.4926,343.4926,8136.0
2020-10-09 11:20:00,357.44,357.52,356.98,357.39,7924.0,343.5022,343.5791,343.0602,343.4542,7924.0
2020-10-09 11:30:00,357.3,357.55,357.0,357.45,5569.0,343.3677,343.6079,343.0794,343.5118,5569.0
2020-10-09 11:40:00,357.48,358.52,357.34,358.25,9602.0,343.5407,344.5401,343.4061,344.2807,9602.0
2020-10-09 11:50:00,358.27,358.76,358.09,358.62,15026.0,344.2999,344.7708,344.1269,344.6362,15026.0
2020-10-09 12:00:00,358.6,358.97,358.42,358.97,10403.0,344.617,344.9726,344.444,344.9726,10403.0
2020-10-09 12:10:00,358.84,358.86,358.03,358.07,3709.0,344.8476,344.8669,344.0692,344.1077,3709.0
2020-10-09 12:20:00,358.26,358.42,357.95,358.06,11460.0,344.2903,344.444,343.9923,344.0981,11460.0
2020-10-09 12:30:00,357.72,357.94,357.56,357.91,6799.0,343.7713,343.9827,343.6176,343.9539,6799.0
2020-10-09 12:40:00,357.87,357.87,357.45,357.55,4461.0,343.9155,343.9155,343.5118,343.6079,4461.0
2020-10-09 12:50:00,357.72,358.0,357.56,357.73,5580.0,343.7713,344.0404,343.6176,343.7809,5580.0
2020-10-09 13:00:00,357.65,357.89,357.49,357.69,6693.0,343.704,343.9347,343.5503,343.7425,6693.0
2020-10-09 13:10:00,357.63,357.74,357.12,357.13,8572.0,343.6848,343.7905,343.1947,343.2043,8572.0
2020-10-09 13:20:00,357.15,357.32,356.95,357.27,9234.0,343.2235,343.3869,343.0313,343.3389,9234.0
2020-10-09 13:30:00,357.32,357.42,357.18,357.25,6853.0,343.3869,343.483,343.2524,343.3196,6853.0
2020-10-09 13:40:00,357.34,357.57,357.26,357.56,7733.0,343.4061,343.6272,343.3293,343.6176,7733.0
2020-10-09 13:50:00,357.54,357.89,357.49,357.82,7730.0,343.5983,343.9347,343.5503,343.8674,7730.0
2020-10-09 14:00:00,357.81,358.07,357.79,357.99,7657.0,343.8578,344.1077,343.8386,344.0308,7657.0
2020-10-09 14:10:00,357.61,357.98,357.57,357.71,4817.0,343.6656,344.0212,343.6272,343.7617,4817.0
2020-10-09 14:20:00,357.82,357.88,357.44,357.49,7579.0,343.8674,343.9251,343.5022,343.5503,7579.0
2020-10-09 14:30:00,357.41,357.88,357.4,357.52,7047.0,343.4734,343.9251,343.4638,343.5791,7047.0
2020-10-09 14:40:00,357.53,357.57,357.2,357.38,4984.0,343.5887,343.6272,343.2716,343.4446,4984.0
2020-10-09 14:50:00,357.39,357.41,356.83,356.93,6567.0,343.4542,343.4734,342.916,343.0121,6567.0
2020-10-09 15:00:00,356.92,357.3,356.79,357.07,9299.0,343.0025,343.3677,342.8776,343.1467,9299.0
2020-10-09 15:10:00,357.11,357.28,356.9,357.24,11439.0,343.1851,343.3485,342.9833,343.31,11439.0
2020-10-09 15:20:00,357.28,357.61,357.2,357.48,12544.0,343.3485,343.6656,343.2716,343.5407,12544.0
2020-10-09 15:30:00,357.52,357.61,357.04,357.25,10275.0,343.5791,343.6656,343.1178,343.3196,10275.0
2020-10-09 15:40:00,357.35,357.36,356.79,356.88,17639.0,343.4157,343.4254,342.8776,342.9641,17639.0
2020-10-09 15:50:00,356.91,357.43,356.58,356.76,63483.0,342.9929,343.4926,342.6758,342.8488,63483.0
2020-10-12 09:30:00,361.64,364.09,361.02,363.49,43720.0,347.5385,349.8929,346.9426,349.3163,43720.0
2020-10-12 09:40:00,363.6,363.6,361.44,361.53,8502.0,349.422,349.422,347.3463,347.4328,8502.0
2020-10-12 09:50:00,361.8,361.8,359.38,360.25,9564.0,347.6922,347.6922,345.3666,346.2027,9564.0
2020-10-12 10:00:00,360.24,360.24,358.21,358.21,6458.0,346.1931,346.1931,344.2422,344.2422,6458.0
2020-10-12 10:10:00,358.59,359.2,358.19,358.44,7203.0,344.6074,345.1936,344.223,344.4632,7203.0
2020-10-12 10:20:00,358.49,358.72,358.32,358.47,4718.0,344.5113,344.7323,344.3479,344.4921,4718.0
2020-10-12 10:30:00,358.35,359.08,358.18,358.81,4950.0,344.3768,345.0783,344.2134,344.8188,4950.0
2020-10-12 10:40:00,358.58,359.28,358.58,359.28,5786.0,344.5978,345.2705,344.5978,345.2705,5786.0
2020-10-12 10:50:00,359.3,359.46,358.73,359.28,7254.0,345.2897,345.4435,344.7419,345.2705,7254.0
2020-10-12 11:00:00,359.37,359.99,359.3,359.8,12324.0,345.357,345.9528,345.2897,345.7702,12324.0
2020-10-12 11:10:00,359.93,361.32,359.93,360.57,5994.0,345.8951,347.2309,345.8951,346.5102,5994.0
2020-10-12 11:20:00,360.71,361.27,360.65,360.68,8208.0,346.6447,347.1829,346.5871,346.6159,8208.0
2020-10-12 11:30:00,360.71,360.83,360.34,360.49,9541.0,346.6447,346.76,346.2892,346.4333,9541.0
2020-10-12 11:40:00,360.56,360.79,360.41,360.41,3181.0,346.5006,346.7216,346.3564,346.3564,3181.0
2020-10-12 11:50:00,360.72,360.9,360.58,360.78,5226.0,346.6543,346.8273,346.5198,346.712,5226.0
2020-10-12 12:00:00,360.75,360.8,360.6,360.75,4297.0,346.6832,346.7312,346.539,346.6832,4297.0
2020-10-12 12:10:00,360.75,360.91,360.51,360.75,7793.0,346.6832,346.8369,346.4525,346.6832,7793.0
2020-10-12 12:20:00,360.75,361.43,360.51,361.17,21144.0,346.6832,347.3367,346.4525,347.0868,21144.0
2020-10-12 12:30:00,361.35,361.89,361.31,361.63,5566.0,347.2598,347.7787,347.2213,347.5289,5566.0
2020-10-12 12:40:00,361.76,362.38,361.68,362.24,6852.0,347.6538,348.2496,347.5769,348.1151,6852.0
2020-10-12 12:50:00,362.24,362.24,361.53,362.16,3770.0,348.1151,348.1151,347.4328,348.0382,3770.0
2020-10-12 13:00:00,362.23,362.23,361.58,361.73,2228.0,348.1055,348.1055,347.4808,347.625,2228.0
2020-10-12 13:10:00,361.78,363.09,361.64,362.72,6389.0,347.673,348.9319,347.5385,348.5763,6389.0
2020-10-12 13:20:00,362.69,363.0,362.37,362.37,4654.0,348.5475,348.8454,348.24,348.24,4654.0
2020-10-12 13:30:00,362.51,362.72,361.73,362.05,4484.0,348.3745,348.5763,347.625,347.9325,4484.0
2020-10-12 13:40:00,362.03,362.18,361.86,362.0,4185.0,347.9133,348.0574,347.7499,347.8844,4185.0
2020-10-12 13:50:00,361.89,362.01,361.7,361.83,2800.0,347.7787,347.894,347.5961,347.7211,2800.0
2020-10-12 14:00:00,361.84,362.04,361.55,361.67,4461.0,347.7307,347.9229,347.452,347.5673,4461.0
2020-10-12 14:10:00,361.52,361.62,361.08,361.15,4858.0,347.4231,347.5192,347.0003,347.0676,4858.0
2020-10-12 14:20:00,361.18,361.35,361.0,361.08,5902.0,347.0964,347.2598,346.9234,347.0003,5902.0
2020-10-12 14:30:00,360.96,361.22,360.75,361.21,3602.0,346.885,347.1348,346.6832,347.1252,3602.0
2020-10-12 14:40:00,361.4,361.64,361.09,361.52,8530.0,347.3078,347.5385,347.0099,347.4231,8530.0
2020-10-12 14:50:00,361.43,361.43,360.7,360.77,6351.0,347.3367,347.3367,346.6351,346.7024,6351.0
2020-10-12 15:00:00,360.87,360.93,360.25,360.48,7471.0,346.7985,346.8561,346.2027,346.4237,7471.0
2020-10-12 15:10:00,360.37,360.37,359.77,359.98,8507.0,346.318,346.318,345.7414,345.9432,8507.0
2020-10-12 15:20:00,360.07,360.71,360.07,360.62,5215.0,346.0297,346.6447,346.0297,346.5582,5215.0
2020-10-12 15:30:00,360.72,361.0,360.5,360.6,9571.0,346.6543,346.9234,346.4429,346.539,9571.0
2020-10-12 15:40:00,360.67,360.88,360.16,360.19,13400.0,346.6063,346.8081,346.1162,346.145,13400.0
2020-10-12 15:50:00,360.01,360.52,359.92,360.09,36790.0,345.972,346.4621,345.8855,346.0489,36790.0
2020-10-13 09:30:00,360.09,360.09,356.49,357.29,46615.0,346.0489,346.0489,342.5893,343.3581,46615.0
2020-10-13 09:40:00,356.99,358.01,356.61,357.59,26154.0,343.0698,344.05,342.7046,343.6464,26154.0
2020-10-13 09:50:00,357.3,358.13,356.37,357.87,11354.0,343.3677,344.1653,342.474,343.9155,11354.0
2020-10-13 10:00:00,358.1,359.63,357.66,358.97,20545.0,344.1365,345.6068,343.7137,344.9726,20545.0
2020-10-13 10:10:00,358.84,359.0,357.76,358.87,28687.0,344.8476,345.0014,343.8098,344.8765,28687.0
2020-10-13 10:20:00,359.03,359.62,358.4,358.4,4711.0,345.0302,345.5972,344.4248,344.4248,4711.0
2020-10-13 10:30:00,358.2,358.7,358.2,358.48,16901.0,344.2326,344.7131,344.2326,344.5017,16901.0
2020-10-13 10:40:00,358.67,358.89,357.47,357.49,7804.0,344.6843,344.8957,343.5311,343.5503,7804.0
2020-10-13 10:50:00,357.57,358.0,357.04,357.63,42097.0,343.6272,344.0404,343.1178,343.6848,42097.0
2020-10-13 11:00:00,357.59,358.19,357.49,357.66,17276.0,343.6464,344.223,343.5503,343.7137,17276.0
2020-10-13 11:10:00,357.84,358.28,357.75,357.9,35292.0,343.8866,344.3095,343.8001,343.9443,35292.0
2020-10-13 11:20:00,358.08,358.23,357.7,357.83,68068.0,344.1173,344.2614,343.7521,343.877,68068.0
2020-10-13 11:30:00,357.76,358.1,357.33,357.48,9233.0,343.8098,344.1365,343.3965,343.5407,9233.0
2020-10-13 11:40:00,357.41,357.41,356.11,356.99,8257.0,343.4734,343.4734,342.2241,343.0698,8257.0
2020-10-13 11:50:00,356.8,357.75,356.52,356.7,13126.0,342.8872,343.8001,342.6181,342.7911,13126.0
2020-10-13 12:00:00,356.53,356.57,356.16,356.35,5739.0,342.6277,342.6662,342.2721,342.4547,5739.0
2020-10-13 12:10:00,356.38,356.39,355.67,356.27,6602.0,342.4836,342.4932,341.8013,342.3779,6602.0
2020-10-13 12:20:00,356.32,356.96,356.17,356.68,3291.0,342.4259,343.041,342.2818,342.7719,3291.0
2020-10-13 12:30:00,356.61,356.88,355.68,355.87,11886.0,342.7046,342.9641,341.8109,341.9935,11886.0
2020-10-13 12:40:00,355.9,356.67,355.9,356.52,4531.0,342.0223,342.7623,342.0223,342.6181,4531.0
2020-10-13 12:50:00,356.53,356.63,356.2,356.59,5055.0,342.6277,342.7238,342.3106,342.6854,5055.0
2020-10-13 13:00:00,356.6,356.72,355.98,355.98,6430.0,342.695,342.8103,342.0992,342.0992,6430.0
2020-10-13 13:10:00,355.78,356.66,355.78,356.23,7349.0,341.907,342.7526,341.907,342.3394,7349.0
2020-10-13 13:20:00,356.0,356.09,355.46,355.74,4828.0,342.1184,342.2049,341.5994,341.8685,4828.0
2020-10-13 13:30:00,355.74,355.83,354.97,355.16,12815.0,341.8685,341.955,341.1285,341.3111,12815.0
2020-10-13 13:40:00,354.9,355.15,354.74,354.94,9218.0,341.0613,341.3015,340.9075,341.0997,9218.0
2020-10-13 13:50:00,354.86,354.99,353.93,353.93,6820.0,341.0228,341.1478,340.1291,340.1291,6820.0
2020-10-13 14:00:00,353.97,354.23,353.74,354.12,10617.0,340.1675,340.4174,339.9465,340.3117,10617.0
2020-10-13 14:10:00,354.13,354.34,353.85,354.3,21982.0,340.3213,340.5231,340.0522,340.4847,21982.0
2020-10-13 14:20:00,354.3,354.55,353.0,353.0,13905.0,340.4847,340.7249,339.2354,339.2354,13905.0
2020-10-13 14:30:00,352.84,353.36,352.44,352.94,12065.0,339.0816,339.5813,338.6972,339.1777,12065.0
2020-10-13 14:40:00,352.88,353.12,352.49,352.74,11650.0,339.12,339.3507,338.7453,338.9855,11650.0
2020-10-13 14:50:00,352.75,352.91,352.48,352.68,12929.0,338.9951,339.1489,338.7356,338.9278,12929.0
2020-10-13 15:00:00,352.49,353.75,352.44,353.56,7703.0,338.7453,339.9561,338.6972,339.7735,7703.0
2020-10-13 15:10:00,353.73,354.16,353.65,353.99,8345.0,339.9369,340.3501,339.86,340.1868,8345.0
2020-10-13 15:20:00,353.99,354.2,353.87,354.1,25339.0,340.1868,340.3886,340.0714,340.2925,25339.0
2020-10-13 15:30:00,354.18,355.37,354.01,354.82,35315.0,340.3694,341.513,340.206,340.9844,35315.0
2020-10-13 15:40:00,354.89,355.06,353.91,353.96,33532.0,341.0517,341.215,340.1099,340.1579,33532.0
2020-10-13 15:50:00,354.02,354.36,353.74,353.99,65300.0,340.2156,340.5423,339.9465,340.1868,65300.0
2020-10-14 09:30:00,356.98,357.35,354.26,354.26,23863.0,343.0602,343.4157,340.4462,340.4462,23863.0
2020-10-14 09:40:00,354.49,354.53,353.88,354.44,7964.0,340.6673,340.7057,340.0811,340.6192,7964.0
2020-10-14 09:50:00,354.56,355.79,354.45,355.43,6723.0,340.7345,341.9166,340.6288,341.5706,6723.0
2020-10-14 10:00:00,355.53,355.64,355.13,355.3,11290.0,341.6667,341.7724,341.2823,341.4457,11290.0
2020-10-14 10:10:00,355.33,355.33,353.91,353.92,8044.0,341.4745,341.4745,340.1099,340.1195,8044.0
2020-10-14 10:20:00,353.93,354.14,353.4,353.67,5298.0,340.1291,340.3309,339.6198,339.8792,5298.0
2020-10-14 10:30:00,353.55,354.07,353.06,353.68,11372.0,339.7639,340.2636,339.293,339.8888,11372.0
2020-10-14 10:40:00,353.71,354.29,353.57,353.92,8381.0,339.9177,340.4751,339.7831,340.1195,8381.0
2020-10-14 10:50:00,353.85,353.88,353.11,353.44,6527.0,340.0522,340.0811,339.3411,339.6582,6527.0
2020-10-14 11:00:00,353.45,353.83,353.1,353.72,6409.0,339.6678,340.033,339.3315,339.9273,6409.0
2020-10-14 11:10:00,353.59,353.93,353.34,353.36,5348.0,339.8024,340.1291,339.5621,339.5813,5348.0
2020-10-14 11:20:00,353.28,353.31,352.8,353.03,7434.0,339.5044,339.5333,339.0432,339.2642,7434.0
2020-10-14 11:30:00,352.9,352.99,352.54,352.73,4947.0,339.1393,339.2258,338.7933,338.9759,4947.0
2020-10-14 11:40:00,352.5,352.67,351.32,351.38,7644.0,338.7549,338.9182,337.6209,337.6785,7644.0
2020-10-14 11:50:00,351.58,351.82,350.91,351.11,4758.0,337.8707,338.1014,337.2269,337.4191,4758.0
2020-10-14 12:00:00,351.26,351.88,350.79,351.83,4500.0,337.5632,338.159,337.1115,338.111,4500.0
2020-10-14 12:10:00,351.65,351.65,350.62,350.79,9903.0,337.938,337.938,336.9482,337.1115,9903.0
2020-10-14 12:20:00,350.79,350.8,350.4,350.59,3390.0,337.1115,337.1212,336.7367,336.9193,3390.0
2020-10-14 12:30:00,350.47,351.2,350.34,350.66,6433.0,336.804,337.5056,336.6791,336.9866,6433.0
2020-10-14 12:40:00,351.02,351.21,350.68,351.06,3642.0,337.3326,337.5152,337.0058,337.371,3642.0
2020-10-14 12:50:00,351.0,351.08,350.72,350.99,2784.0,337.3134,337.3902,337.0443,337.3037,2784.0
2020-10-14 13:00:00,351.13,351.81,350.87,351.79,5143.0,337.4383,338.0918,337.1884,338.0725,5143.0
2020-10-14 13:10:00,351.84,352.15,351.59,352.08,4902.0,338.1206,338.4185,337.8803,338.3512,4902.0
2020-10-14 13:20:00,351.86,352.0,351.54,351.67,5256.0,338.1398,338.2744,337.8323,337.9572,5256.0
2020-10-14 13:30:00,351.65,351.83,351.25,351.36,7883.0,337.938,338.111,337.5536,337.6593,7883.0
2020-10-14 13:40:00,351.35,351.61,351.35,351.57,3447.0,337.6497,337.8996,337.6497,337.8611,3447.0
2020-10-14 13:50:00,351.55,351.7,351.24,351.31,3311.0,337.8419,337.9861,337.544,337.6113,3311.0
2020-10-14 14:00:00,351.45,352.55,351.32,352.23,4074.0,337.7458,338.8029,337.6209,338.4954,4074.0
2020-10-14 14:10:00,352.32,352.59,352.22,352.28,4548.0,338.5819,338.8414,338.4858,338.5434,4548.0
2020-10-14 14:20:00,351.95,351.98,351.13,351.49,6941.0,338.2263,338.2551,337.4383,337.7842,6941.0
2020-10-14 14:30:00,351.57,351.72,350.6,350.66,5714.0,337.8611,338.0053,336.9289,336.9866,5714.0
2020-10-14 14:40:00,350.74,351.39,350.69,351.27,5574.0,337.0635,337.6881,337.0154,337.5728,5574.0
2020-10-14 14:50:00,351.16,351.6,350.96,351.53,8612.0,337.4671,337.89,337.2749,337.8227,8612.0
2020-10-14 15:00:00,351.5,352.62,351.25,352.44,11592.0,337.7939,338.8702,337.5536,338.6972,11592.0
2020-10-14 15:10:00,352.45,352.96,352.28,352.61,9134.0,338.7068,339.1969,338.5434,338.8606,9134.0
2020-10-14 15:20:00,352.5,352.81,352.26,352.47,11605.0,338.7549,339.0528,338.5242,338.726,11605.0
2020-10-14 15:30:00,352.32,352.74,351.96,352.09,15186.0,338.5819,338.9855,338.2359,338.3608,15186.0
2020-10-14 15:40:00,352.13,352.63,351.4,351.82,25879.0,338.3993,338.8798,337.6978,338.1014,25879.0
2020-10-14 15:50:00,351.8,352.71,351.37,351.58,62597.0,338.0822,338.9567,337.6689,337.8707,62597.0
2020-10-15 09:30:00,347.81,351.54,346.39,347.22,76319.0,334.2477,337.8323,332.8831,333.6807,76319.0
2020-10-15 09:40:00,346.96,348.14,346.41,346.41,15247.0,333.4309,334.5649,332.9023,332.9023,15247.0
2020-10-15 09:50:00,347.03,348.23,346.94,348.15,13826.0,333.4982,334.6514,333.4117,334.5745,13826.0
2020-10-15 10:00:00,348.07,348.77,347.65,348.12,23026.0,334.4976,335.1703,334.094,334.5457,23026.0
2020-10-15 10:10:00,348.12,348.36,347.07,347.43,18069.0,334.5457,334.7763,333.5366,333.8826,18069.0
2020-10-15 10:20:00,347.26,347.92,346.86,347.47,7032.0,333.7192,334.3535,333.3348,333.921,7032.0
2020-10-15 10:30:00,347.32,347.42,345.86,346.06,10141.0,333.7768,333.8729,332.3738,332.566,10141.0
2020-10-15 10:40:00,346.14,346.61,345.6,346.27,5377.0,332.6429,333.0945,332.1239,332.7678,5377.0
2020-10-15 10:50:00,346.37,347.0,346.14,346.65,4687.0,332.8639,333.4693,332.6429,333.133,4687.0
2020-10-15 11:00:00,346.53,346.53,345.28,346.13,51734.0,333.0177,333.0177,331.8164,332.6332,51734.0
2020-10-15 11:10:00,346.0,346.98,346.0,346.81,8936.0,332.5083,333.4501,332.5083,333.2867,8936.0
2020-10-15 11:20:00,347.0,347.14,346.51,347.14,3294.0,333.4693,333.6039,332.9984,333.6039,3294.0
2020-10-15 11:30:00,347.09,347.42,346.82,347.17,10725.0,333.5558,333.8729,333.2963,333.6327,10725.0
2020-10-15 11:40:00,347.14,347.53,346.92,346.95,5602.0,333.6039,333.9787,333.3924,333.4213,5602.0
2020-10-15 11:50:00,347.06,347.6,346.81,347.19,5160.0,333.527,334.0459,333.2867,333.6519,5160.0
2020-10-15 12:00:00,347.17,347.56,347.03,347.1,6553.0,333.6327,334.0075,333.4982,333.5654,6553.0
2020-10-15 12:10:00,346.94,347.08,346.52,347.01,7066.0,333.4117,333.5462,333.008,333.4789,7066.0
2020-10-15 12:20:00,346.83,346.9,346.51,346.54,3532.0,333.306,333.3732,332.9984,333.0273,3532.0
2020-10-15 12:30:00,346.62,346.88,346.06,346.15,6213.0,333.1041,333.354,332.566,332.6525,6213.0
2020-10-15 12:40:00,346.14,346.43,345.52,345.97,7955.0,332.6429,332.9216,332.047,332.4795,7955.0
2020-10-15 12:50:00,345.94,346.85,345.94,346.52,4901.0,332.4507,333.3252,332.4507,333.008,4901.0
2020-10-15 13:00:00,346.54,347.37,346.32,347.16,6621.0,333.0273,333.8249,332.8158,333.6231,6621.0
2020-10-15 13:10:00,347.12,347.46,346.94,347.06,3270.0,333.5846,333.9114,333.4117,333.527,3270.0
2020-10-15 13:20:00,346.99,347.39,346.87,347.15,5158.0,333.4597,333.8441,333.3444,333.6135,5158.0
2020-10-15 13:30:00,347.09,347.48,346.98,347.36,9794.0,333.5558,333.9306,333.4501,333.8153,9794.0
2020-10-15 13:40:00,347.45,347.74,347.3,347.49,5200.0,333.9018,334.1805,333.7576,333.9402,5200.0
2020-10-15 13:50:00,347.5,347.55,347.15,347.3,16218.0,333.9498,333.9979,333.6135,333.7576,16218.0
2020-10-15 14:00:00,347.32,348.06,347.32,347.92,8913.0,333.7768,334.488,333.7768,334.3535,8913.0
2020-10-15 14:10:00,347.92,347.94,347.22,347.22,9951.0,334.3535,334.3727,333.6807,333.6807,9951.0
2020-10-15 14:20:00,347.26,347.69,347.26,347.48,15872.0,333.7192,334.1324,333.7192,333.9306,15872.0
2020-10-15 14:30:00,347.48,347.62,346.86,346.86,6284.0,333.9306,334.0651,333.3348,333.3348,6284.0
2020-10-15 14:40:00,346.9,347.17,346.82,347.01,6942.0,333.3732,333.6327,333.2963,333.4789,6942.0
2020-10-15 14:50:00,347.0,347.51,347.0,347.32,12415.0,333.4693,333.9594,333.4693,333.7768,12415.0
2020-10-15 15:00:00,347.33,347.54,347.28,347.35,6459.0,333.7865,333.9883,333.7384,333.8057,6459.0
2020-10-15 15:10:00,347.4,347.45,346.47,346.49,12101.0,333.8537,333.9018,332.96,332.9792,12101.0
2020-10-15 15:20:00,346.5,347.11,346.4,347.02,19310.0,332.9888,333.575,332.8927,333.4885,19310.0
2020-10-15 15:30:00,346.99,347.13,346.66,346.91,22010.0,333.4597,333.5943,333.1426,333.3828,22010.0
2020-10-15 15:40:00,347.0,347.83,346.82,346.82,24692.0,333.4693,334.267,333.2963,333.2963,24692.0
2020-10-15 15:50:00,346.81,347.65,346.69,347.36,79271.0,333.2867,334.094,333.1714,333.8153,79271.0
2020-10-16 09:30:00,348.0,349.55,346.69,347.4,91768.0,334.4303,335.9199,333.1714,333.8537,91768.0
2020-10-16 09:40:00,347.68,348.91,347.62,348.41,40853.0,334.1228,335.3048,334.0651,334.8243,40853.0
2020-10-16 09:50:00,348.41,349.24,347.7,348.92,39212.0,334.8243,335.622,334.142,335.3145,39212.0
2020-10-16 10:00:00,348.6,349.97,348.59,349.26,17083.0,335.0069,336.3235,334.9973,335.6412,17083.0
2020-10-16 10:10:00,349.56,351.31,349.44,351.09,13045.0,335.9295,337.6113,335.8142,337.3998,13045.0
2020-10-16 10:20:00,351.42,351.55,350.84,350.93,25169.0,337.717,337.8419,337.1596,337.2461,25169.0
2020-10-16 10:30:00,351.17,351.39,350.96,351.16,30452.0,337.4767,337.6881,337.2749,337.4671,30452.0
2020-10-16 10:40:00,351.3,351.76,351.17,351.38,24000.0,337.6017,338.0437,337.4767,337.6785,24000.0
2020-10-16 10:50:00,351.38,351.98,351.37,351.67,17768.0,337.6785,338.2551,337.6689,337.9572,17768.0
2020-10-16 11:00:00,351.61,351.61,350.41,350.49,19012.0,337.8996,337.8996,336.7464,336.8232,19012.0
2020-10-16 11:10:00,350.53,350.53,349.58,349.82,10496.0,336.8617,336.8617,335.9487,336.1794,10496.0
2020-10-16 11:20:00,349.69,349.83,348.27,348.99,15163.0,336.0544,336.189,334.6898,335.3817,15163.0
2020-10-16 11:30:00,348.9,349.24,348.72,348.93,13245.0,335.2952,335.622,335.1223,335.3241,13245.0
2020-10-16 11:40:00,348.83,349.11,348.65,349.1,7187.0,335.228,335.497,335.055,335.4874,7187.0
2020-10-16 11:50:00,349.14,349.14,348.75,348.88,6468.0,335.5259,335.5259,335.1511,335.276,6468.0
2020-10-16 12:00:00,348.97,349.19,348.27,348.5,7457.0,335.3625,335.5739,334.6898,334.9108,7457.0
2020-10-16 12:10:00,348.34,348.82,348.33,348.42,5902.0,334.7571,335.2184,334.7475,334.834,5902.0
2020-10-16 12:20:00,348.51,348.69,348.36,348.69,11567.0,334.9204,335.0934,334.7763,335.0934,11567.0
2020-10-16 12:30:00,348.64,348.7,348.37,348.53,5162.0,335.0454,335.103,334.7859,334.9397,5162.0
2020-10-16 12:40:00,348.54,348.78,348.0,348.56,9461.0,334.9493,335.1799,334.4303,334.9685,9461.0
2020-10-16 12:50:00,348.66,348.95,348.34,348.78,3892.0,335.0646,335.3433,334.7571,335.1799,3892.0
2020-10-16 13:00:00,348.88,349.14,348.67,349.11,6073.0,335.276,335.5259,335.0742,335.497,6073.0
2020-10-16 13:10:00,348.99,349.14,348.88,349.04,12383.0,335.3817,335.5259,335.276,335.4298,12383.0
2020-10-16 13:20:00,348.94,349.05,348.62,348.89,9059.0,335.3337,335.4394,335.0262,335.2856,9059.0
2020-10-16 13:30:00,349.01,349.29,348.8,349.19,4116.0,335.4009,335.67,335.1991,335.5739,4116.0
2020-10-16 13:40:00,349.31,349.4,348.89,349.38,7901.0,335.6893,335.7757,335.2856,335.7565,7901.0
2020-10-16 13:50:00,349.28,349.41,349.1,349.18,7677.0,335.6604,335.7854,335.4874,335.5643,7677.0
2020-10-16 14:00:00,349.22,349.31,348.82,348.98,11537.0,335.6028,335.6893,335.2184,335.3721,11537.0
2020-10-16 14:10:00,349.03,349.22,348.88,348.97,13749.0,335.4202,335.6028,335.276,335.3625,13749.0
2020-10-16 14:20:00,348.94,349.13,348.88,349.09,9027.0,335.3337,335.5163,335.276,335.4778,9027.0
2020-10-16 14:30:00,349.15,349.45,348.95,349.35,7344.0,335.5355,335.8238,335.3433,335.7277,7344.0
2020-10-16 14:40:00,349.29,349.29,348.82,348.9,8209.0,335.67,335.67,335.2184,335.2952,8209.0
2020-10-16 14:50:00,348.86,349.33,348.83,349.1,14781.0,335.2568,335.7085,335.228,335.4874,14781.0
2020-10-16 15:00:00,349.18,349.18,348.21,348.21,11965.0,335.5643,335.5643,334.6321,334.6321,11965.0
2020-10-16 15:10:00,348.38,348.4,347.95,348.19,10497.0,334.7955,334.8147,334.3823,334.6129,10497.0
2020-10-16 15:20:00,348.28,348.28,347.91,348.23,7895.0,334.6994,334.6994,334.3438,334.6514,7895.0
2020-10-16 15:30:00,348.1,348.27,347.67,348.1,13351.0,334.5264,334.6898,334.1132,334.5264,13351.0
2020-10-16 15:40:00,348.03,348.66,347.96,348.35,15153.0,334.4592,335.0646,334.3919,334.7667,15153.0
2020-10-16 15:50:00,348.26,348.38,347.68,348.17,54208.0,334.6802,334.7955,334.1228,334.5937,54208.0
2020-10-19 09:30:00,349.25,351.1,349.0,350.63,33381.0,335.6316,337.4095,335.3913,336.9578,33381.0
2020-10-19 09:40:00,350.13,352.01,349.86,351.94,26731.0,336.4773,338.284,336.2178,338.2167,26731.0
2020-10-19 09:50:00,352.24,352.24,350.2,350.51,7639.0,338.505,338.505,336.5445,336.8425,7639.0
2020-10-19 10:00:00,350.04,350.64,349.5,349.5,7348.0,336.3908,336.9674,335.8718,335.8718,7348.0
2020-10-19 10:10:00,349.49,350.29,348.73,349.81,5492.0,335.8622,336.631,335.1319,336.1698,5492.0
2020-10-19 10:20:00,349.85,350.35,349.84,350.02,4211.0,336.2082,336.6887,336.1986,336.3716,4211.0
2020-10-19 10:30:00,350.29,350.29,348.13,348.54,5662.0,336.631,336.631,334.5553,334.9493,5662.0
2020-10-19 10:40:00,348.78,349.4,347.71,348.0,2842.0,335.1799,335.7757,334.1516,334.4303,2842.0
2020-10-19 10:50:00,347.96,348.33,347.32,347.72,7442.0,334.3919,334.7475,333.7768,334.1612,7442.0
2020-10-19 11:00:00,347.74,347.86,347.47,347.86,5094.0,334.1805,334.2958,333.921,334.2958,5094.0
2020-10-19 11:10:00,347.87,348.91,347.65,348.51,10268.0,334.3054,335.3048,334.094,334.9204,10268.0
2020-10-19 11:20:00,348.5,348.51,347.48,347.73,3923.0,334.9108,334.9204,333.9306,334.1709,3923.0
2020-10-19 11:30:00,348.0,348.14,346.74,347.64,7470.0,334.4303,334.5649,333.2195,334.0844,7470.0
2020-10-19 11:40:00,347.41,347.67,347.15,347.15,2303.0,333.8633,334.1132,333.6135,333.6135,2303.0
2020-10-19 11:50:00,347.19,347.31,346.5,346.82,1534.0,333.6519,333.7672,332.9888,333.2963,1534.0
2020-10-19 12:00:00,346.59,347.13,346.31,346.74,3984.0,333.0753,333.5943,332.8062,333.2195,3984.0
2020-10-19 12:10:00,347.05,347.23,346.38,346.8,5504.0,333.5174,333.6904,332.8735,333.2771,5504.0
2020-10-19 12:20:00,346.56,346.77,346.28,346.61,3908.0,333.0465,333.2483,332.7774,333.0945,3908.0
2020-10-19 12:30:00,346.62,346.62,346.11,346.28,12876.0,333.1041,333.1041,332.614,332.7774,12876.0
2020-10-19 12:40:00,346.27,346.72,346.19,346.55,3323.0,332.7678,333.2002,332.6909,333.0369,3323.0
2020-10-19 12:50:00,346.5,346.77,346.19,346.21,6626.0,332.9888,333.2483,332.6909,332.7101,6626.0
2020-10-19 13:00:00,346.27,346.27,345.5,345.5,3270.0,332.7678,332.7678,332.0278,332.0278,3270.0
2020-10-19 13:10:00,345.55,345.75,345.48,345.73,5275.0,332.0759,332.2681,332.0086,332.2488,5275.0
2020-10-19 13:20:00,345.73,346.28,345.56,345.91,45617.0,332.2488,332.7774,332.0855,332.4218,45617.0
2020-10-19 13:30:00,345.86,345.86,345.23,345.25,8460.0,332.3738,332.3738,331.7683,331.7876,8460.0
2020-10-19 13:40:00,345.31,345.46,344.86,345.17,3711.0,331.8452,331.9894,331.4128,331.7107,3711.0
2020-10-19 13:50:00,345.06,345.3,344.64,345.18,3281.0,331.605,331.8356,331.2013,331.7203,3281.0
2020-10-19 14:00:00,345.16,345.26,344.66,344.86,9943.0,331.7011,331.7972,331.2206,331.4128,9943.0
2020-10-19 14:10:00,344.83,345.32,344.82,345.19,3315.0,331.3839,331.8548,331.3743,331.7299,3315.0
2020-10-19 14:20:00,345.13,345.2,344.87,345.19,2901.0,331.6722,331.7395,331.4224,331.7299,2901.0
2020-10-19 14:30:00,345.01,345.01,343.49,343.49,3471.0,331.5569,331.5569,330.0962,330.0962,3471.0
2020-10-19 14:40:00,343.82,343.84,342.46,342.57,6356.0,330.4133,330.4325,329.1064,329.2121,6356.0
2020-10-19 14:50:00,342.18,343.1,341.69,341.72,5256.0,328.8373,329.7214,328.3664,328.3952,5256.0
2020-10-19 15:00:00,341.91,342.12,341.01,341.47,10811.0,328.5778,328.7796,327.7129,328.155,10811.0
2020-10-19 15:10:00,341.85,342.1,340.99,341.16,10273.0,328.5201,328.7604,327.6937,327.857,10273.0
2020-10-19 15:20:00,341.0,341.6,340.81,341.29,14792.0,327.7033,328.2799,327.5207,327.982,14792.0
2020-10-19 15:30:00,341.47,342.42,341.45,342.33,10990.0,328.155,329.0679,328.1357,328.9814,10990.0
2020-10-19 15:40:00,342.17,342.38,341.14,341.52,28060.0,328.8277,329.0295,327.8378,328.203,28060.0
2020-10-19 15:50:00,341.39,341.39,340.42,341.23,46750.0,328.0781,328.0781,327.1459,327.9243,46750.0
2020-10-20 09:30:00,340.33,341.98,339.61,340.29,43893.0,327.0594,328.6451,326.3675,327.021,43893.0
2020-10-20 09:40:00,340.63,342.7,340.63,342.09,8149.0,327.3477,329.337,327.3477,328.7508,8149.0
2020-10-20 09:50:00,342.34,342.57,340.3,342.28,6959.0,328.991,329.2121,327.0306,328.9334,6959.0
2020-10-20 10:00:00,342.29,342.71,341.7,342.21,11289.0,328.943,329.3466,328.376,328.8661,11289.0
2020-10-20 10:10:00,342.32,342.88,341.92,342.15,7588.0,328.9718,329.51,328.5874,328.8084,7588.0
2020-10-20 10:20:00,342.13,342.13,340.73,341.1,5067.0,328.7892,328.7892,327.4438,327.7994,5067.0
2020-10-20 10:30:00,341.32,341.51,340.57,340.66,6074.0,328.0108,328.1934,327.2901,327.3765,6074.0
2020-10-20 10:40:00,340.91,341.09,340.21,340.42,6569.0,327.6168,327.7898,326.9441,327.1459,6569.0
2020-10-20 10:50:00,340.6,340.85,340.01,340.01,20861.0,327.3189,327.5591,326.7519,326.7519,20861.0
2020-10-20 11:00:00,340.09,340.39,339.5,340.07,9281.0,326.8288,327.1171,326.2618,326.8095,9281.0
2020-10-20 11:10:00,340.03,340.84,339.79,340.49,26612.0,326.7711,327.5495,326.5405,327.2132,26612.0
2020-10-20 11:20:00,340.39,340.65,340.05,340.3,14962.0,327.1171,327.3669,326.7903,327.0306,14962.0
2020-10-20 11:30:00,340.3,340.59,340.1,340.56,17658.0,327.0306,327.3093,326.8384,327.2804,17658.0
2020-10-20 11:40:00,340.35,340.45,339.99,340.32,6521.0,327.0786,327.1747,326.7327,327.0498,6521.0
2020-10-20 11:50:00,340.2,340.71,339.81,340.71,28581.0,326.9345,327.4246,326.5597,327.4246,28581.0
2020-10-20 12:00:00,340.82,341.82,340.75,341.65,10054.0,327.5303,328.4913,327.463,328.3279,10054.0
2020-10-20 12:10:00,341.73,342.03,341.48,342.03,5206.0,328.4048,328.6931,328.1646,328.6931,5206.0
2020-10-20 12:20:00,341.95,342.19,341.82,341.96,10855.0,328.6162,328.8469,328.4913,328.6259,10855.0
2020-10-20 12:30:00,341.83,343.48,341.68,342.78,7125.0,328.5009,330.0866,328.3568,329.4139,7125.0
2020-10-20 12:40:00,342.97,343.0,342.33,342.33,10991.0,329.5965,329.6253,328.9814,328.9814,10991.0
2020-10-20 12:50:00,342.52,342.53,341.93,342.11,5941.0,329.164,329.1736,328.597,328.77,5941.0
2020-10-20 13:00:00,342.18,342.45,342.0,342.16,6212.0,328.8373,329.0967,328.6643,328.8181,6212.0
2020-10-20 13:10:00,342.02,343.0,341.89,342.77,5342.0,328.6835,329.6253,328.5586,329.4043,5342.0
2020-10-20 13:20:00,342.71,343.08,342.71,342.95,32593.0,329.3466,329.7022,329.3466,329.5772,32593.0
2020-10-20 13:30:00,343.0,343.09,342.82,342.99,29112.0,329.6253,329.7118,329.4523,329.6157,29112.0
2020-10-20 13:40:00,343.0,343.84,342.99,343.69,10999.0,329.6253,330.4325,329.6157,330.2884,10999.0
2020-10-20 13:50:00,343.61,343.86,342.77,342.77,6514.0,330.2115,330.4518,329.4043,329.4043,6514.0
2020-10-20 14:00:00,343.1,343.31,342.0,342.38,7124.0,329.7214,329.9232,328.6643,329.0295,7124.0
2020-10-20 14:10:00,342.52,343.39,342.52,343.16,4306.0,329.164,330.0001,329.164,329.7791,4306.0
2020-10-20 14:20:00,343.05,343.21,342.64,342.68,2883.0,329.6733,329.8271,329.2793,329.3178,2883.0
2020-10-20 14:30:00,342.96,343.25,342.63,342.66,2801.0,329.5869,329.8655,329.2697,329.2986,2801.0
2020-10-20 14:40:00,342.62,342.97,342.26,342.29,4254.0,329.2601,329.5965,328.9142,328.943,4254.0
2020-10-20 14:50:00,342.35,342.61,342.35,342.61,4328.0,329.0006,329.2505,329.0006,329.2505,4328.0
2020-10-20 15:00:00,342.53,343.03,341.22,341.23,10610.0,329.1736,329.6541,327.9147,327.9243,10610.0
2020-10-20 15:10:00,341.23,341.23,339.65,340.64,22385.0,327.9243,327.9243,326.4059,327.3573,22385.0
2020-10-20 15:20:00,340.66,340.69,339.94,340.34,22372.0,327.3765,327.4054,326.6846,327.069,22372.0
2020-10-20 15:30:00,340.36,340.58,339.3,339.55,17485.0,327.0882,327.2997,326.0696,326.3098,17485.0
2020-10-20 15:40:00,339.64,341.17,339.64,340.56,17677.0,326.3963,327.8667,326.3963,327.2804,17677.0
2020-10-20 15:50:00,340.59,340.79,339.76,339.93,87837.0,327.3093,327.5015,326.5116,326.675,87837.0
2020-10-21 09:30:00,342.51,343.37,340.66,342.86,33381.0,329.1544,329.9809,327.3765,329.4908,33381.0
2020-10-21 09:40:00,342.86,344.64,342.86,343.75,13608.0,329.4908,331.2013,329.4908,330.3461,13608.0
2020-10-21 09:50:00,343.77,344.0,342.87,343.3,30141.0,330.3653,330.5863,329.5004,329.9136,30141.0
2020-10-21 10:00:00,343.29,344.35,343.04,344.35,2081.0,329.904,330.9227,329.6637,330.9227,2081.0
2020-10-21 10:10:00,344.29,344.52,344.08,344.37,4775.0,330.865,331.086,330.6632,330.9419,4775.0
2020-10-21 10:20:00,344.53,344.72,343.91,344.0,4297.0,331.0956,331.2782,330.4998,330.5863,4297.0
2020-10-21 10:30:00,343.96,344.15,342.87,343.02,4829.0,330.5479,330.7305,329.5004,329.6445,4829.0
2020-10-21 10:40:00,343.26,343.88,342.73,343.27,9193.0,329.8752,330.471,329.3658,329.8848,9193.0
2020-10-21 10:50:00,343.07,343.59,342.18,342.18,15708.0,329.6926,330.1923,328.8373,328.8373,15708.0
2020-10-21 11:00:00,342.39,342.44,342.02,342.23,7593.0,329.0391,329.0871,328.6835,328.8853,7593.0
2020-10-21 11:10:00,342.04,342.04,340.85,340.85,3900.0,328.7027,328.7027,327.5591,327.5591,3900.0
2020-10-21 11:20:00,340.85,340.85,339.89,340.49,9036.0,327.5591,327.5591,326.6366,327.2132,9036.0
2020-10-21 11:30:00,340.57,341.67,340.57,341.57,8092.0,327.2901,328.3472,327.2901,328.2511,8092.0
2020-10-21 11:40:00,341.44,341.58,340.61,340.84,3582.0,328.1261,328.2607,327.3285,327.5495,3582.0
2020-10-21 11:50:00,341.11,341.17,340.01,340.12,4293.0,327.809,327.8667,326.7519,326.8576,4293.0
2020-10-21 12:00:00,339.92,340.15,339.61,339.91,3520.0,326.6654,326.8864,326.3675,326.6558,3520.0
2020-10-21 12:10:00,339.72,339.98,339.28,339.59,3573.0,326.4732,326.7231,326.0504,326.3483,3573.0
2020-10-21 12:20:00,339.27,341.55,339.27,340.74,3935.0,326.0407,328.2318,326.0407,327.4534,3935.0
2020-10-21 12:30:00,340.34,340.34,338.63,339.04,6968.0,327.069,327.069,325.4257,325.8197,6968.0
2020-10-21 12:40:00,339.18,339.24,338.3,338.31,5260.0,325.9543,326.0119,325.1086,325.1182,5260.0
2020-10-21 12:50:00,338.78,338.78,337.8,338.56,5555.0,325.5698,325.5698,324.6281,325.3584,5555.0
2020-10-21 13:00:00,338.39,339.1,338.06,338.33,8021.0,325.1951,325.8774,324.8779,325.1374,8021.0
2020-10-21 13:10:00,338.61,338.84,338.41,338.56,14978.0,325.4065,325.6275,325.2143,325.3584,14978.0
2020-10-21 13:20:00,338.5,338.91,338.24,338.9,7690.0,325.3008,325.6948,325.0509,325.6852,7690.0
2020-10-21 13:30:00,338.9,339.02,337.83,337.85,63282.0,325.6852,325.8005,324.6569,324.6761,63282.0
2020-10-21 13:40:00,337.85,338.34,337.85,338.25,7323.0,324.6761,325.147,324.6761,325.0605,7323.0
2020-10-21 13:50:00,338.31,338.59,337.66,337.82,8396.0,325.1182,325.3873,324.4935,324.6473,8396.0
2020-10-21 14:00:00,337.77,338.21,337.77,338.04,3482.0,324.5992,325.0221,324.5992,324.8587,3482.0
2020-10-21 14:10:00,338.23,338.5,338.05,338.17,1747.0,325.0413,325.3008,324.8683,324.9836,1747.0
2020-10-21 14:20:00,338.19,338.97,337.98,338.84,3579.0,325.0029,325.7524,324.801,325.6275,3579.0
2020-10-21 14:30:00,338.66,339.03,338.65,338.8,3709.0,325.4545,325.8101,325.4449,325.5891,3709.0
2020-10-21 14:40:00,338.95,339.22,338.93,339.07,3506.0,325.7332,325.9927,325.714,325.8485,3506.0
2020-10-21 14:50:00,339.0,339.16,338.71,338.88,5303.0,325.7813,325.935,325.5026,325.666,5303.0
2020-10-21 15:00:00,339.17,339.28,338.25,338.53,5991.0,325.9446,326.0504,325.0605,325.3296,5991.0
2020-10-21 15:10:00,338.46,338.57,338.03,338.43,4264.0,325.2623,325.368,324.8491,325.2335,4264.0
2020-10-21 15:20:00,338.56,339.17,338.39,338.81,4423.0,325.3584,325.9446,325.1951,325.5987,4423.0
2020-10-21 15:30:00,338.91,339.12,338.4,338.53,10756.0,325.6948,325.8966,325.2047,325.3296,10756.0
2020-10-21 15:40:00,338.54,338.57,337.27,337.38,16622.0,325.3392,325.368,324.1187,324.2244,16622.0
2020-10-21 15:50:00,337.38,338.49,337.38,337.9,38424.0,324.2244,325.2912,324.2244,324.7242,38424.0
2020-10-22 09:30:00,337.58,339.44,337.48,337.96,28564.0,324.4166,326.2041,324.3205,324.7818,28564.0
2020-10-22 09:40:00,338.11,338.28,336.85,336.85,9223.0,324.926,325.0893,323.7151,323.7151,9223.0
2020-10-22 09:50:00,337.08,337.68,336.72,337.27,5350.0,323.9361,324.5127,323.5902,324.1187,5350.0
2020-10-22 10:00:00,337.4,337.98,336.7,336.83,11019.0,324.2437,324.801,323.571,323.6959,11019.0
2020-10-22 10:10:00,336.96,337.16,336.55,336.89,11485.0,323.8208,324.013,323.4268,323.7535,11485.0
2020-10-22 10:20:00,336.88,336.88,335.74,335.88,10448.0,323.7439,323.7439,322.6484,322.7829,10448.0
2020-10-22 10:30:00,335.81,335.96,335.06,335.46,14639.0,322.7157,322.8598,321.9949,322.3793,14639.0
2020-10-22 10:40:00,335.2,335.53,334.31,334.83,14690.0,322.1294,322.4466,321.2741,321.7739,14690.0
2020-10-22 10:50:00,334.95,337.15,334.72,337.15,51222.0,321.8892,324.0034,321.6682,324.0034,51222.0
2020-10-22 11:00:00,336.91,338.79,336.91,338.79,16165.0,323.7728,325.5795,323.7728,325.5795,16165.0
2020-10-22 11:10:00,338.78,339.17,338.33,338.63,11734.0,325.5698,325.9446,325.1374,325.4257,11734.0
2020-10-22 11:20:00,338.8,339.68,338.71,339.01,11146.0,325.5891,326.4348,325.5026,325.7909,11146.0
2020-10-22 11:30:00,338.88,338.88,338.01,338.65,7546.0,325.666,325.666,324.8299,325.4449,7546.0
2020-10-22 11:40:00,338.56,339.6,338.39,339.13,18903.0,325.3584,326.3579,325.1951,325.9062,18903.0
2020-10-22 11:50:00,339.15,339.18,338.2,338.49,11898.0,325.9254,325.9543,325.0125,325.2912,11898.0
2020-10-22 12:00:00,338.52,338.52,337.46,337.9,6782.0,325.32,325.32,324.3013,324.7242,6782.0
2020-10-22 12:10:00,337.96,338.1,337.65,337.77,5025.0,324.7818,324.9164,324.4839,324.5992,5025.0
2020-10-22 12:20:00,337.85,337.99,337.27,337.66,6572.0,324.6761,324.8107,324.1187,324.4935,6572.0
2020-10-22 12:30:00,337.66,337.66,336.83,337.1,7288.0,324.4935,324.4935,323.6959,323.9554,7288.0
2020-10-22 12:40:00,337.02,337.63,336.88,337.56,6592.0,323.8785,324.4647,323.7439,324.3974,6592.0
2020-10-22 12:50:00,337.5,337.68,337.35,337.43,5051.0,324.3398,324.5127,324.1956,324.2725,5051.0
2020-10-22 13:00:00,337.44,337.87,337.37,337.87,7135.0,324.2821,324.6953,324.2148,324.6953,7135.0
2020-10-22 13:10:00,338.22,338.85,338.04,338.59,6494.0,325.0317,325.6371,324.8587,325.3873,6494.0
2020-10-22 13:20:00,338.58,338.81,338.39,338.8,7257.0,325.3776,325.5987,325.1951,325.5891,7257.0
2020-10-22 13:30:00,338.92,339.05,338.74,338.96,9206.0,325.7044,325.8293,325.5314,325.7428,9206.0
2020-10-22 13:40:00,338.85,339.44,338.74,339.17,7421.0,325.6371,326.2041,325.5314,325.9446,7421.0
2020-10-22 13:50:00,339.18,339.78,338.98,339.24,6667.0,325.9543,326.5309,325.7621,326.0119,6667.0
2020-10-22 14:00:00,339.33,339.74,339.07,339.16,9016.0,326.0984,326.4924,325.8485,325.935,9016.0
2020-10-22 14:10:00,339.17,339.65,338.98,339.48,4958.0,325.9446,326.4059,325.7621,326.2426,4958.0
2020-10-22 14:20:00,339.59,339.82,339.27,339.27,7606.0,326.3483,326.5693,326.0407,326.0407,7606.0
2020-10-22 14:30:00,339.12,339.36,338.91,339.02,3885.0,325.8966,326.1272,325.6948,325.8005,3885.0
2020-10-22 14:40:00,339.03,339.04,338.67,338.87,5622.0,325.8101,325.8197,325.4641,325.6563,5622.0
2020-10-22 14:50:00,338.96,339.06,338.53,338.57,4817.0,325.7428,325.8389,325.3296,325.368,4817.0
2020-10-22 15:00:00,338.73,338.73,337.73,338.01,13290.0,325.5218,325.5218,324.5608,324.8299,13290.0
2020-10-22 15:10:00,337.97,338.34,337.83,338.29,10917.0,324.7914,325.147,324.6569,325.099,10917.0
2020-10-22 15:20:00,338.22,338.6,337.67,337.91,20972.0,325.0317,325.3969,324.5031,324.7338,20972.0
2020-10-22 15:30:00,337.85,338.38,337.68,338.03,16468.0,324.6761,325.1854,324.5127,324.8491,16468.0
2020-10-22 15:40:00,337.98,338.32,337.32,337.33,18543.0,324.801,325.1278,324.1668,324.1764,18543.0
2020-10-22 15:50:00,337.6,338.37,336.64,337.23,111312.0,324.4359,325.1758,323.5133,324.0803,111312.0
2020-10-23 09:30:00,339.0,339.0,336.16,336.16,22912.0,325.7813,325.7813,323.052,323.052,22912.0
2020-10-23 09:40:00,336.16,336.92,335.3,335.3,4803.0,323.052,323.7824,322.2255,322.2255,4803.0
2020-10-23 09:50:00,335.79,336.39,335.13,336.35,6994.0,322.6964,323.273,322.0622,323.2346,6994.0
2020-10-23 10:00:00,336.18,337.3,335.98,337.3,10011.0,323.0712,324.1476,322.879,324.1476,10011.0
2020-10-23 10:10:00,337.25,337.49,336.73,337.49,12911.0,324.0995,324.3302,323.5998,324.3302,12911.0
2020-10-23 10:20:00,337.49,338.2,337.35,337.43,8301.0,324.3302,325.0125,324.1956,324.2725,8301.0
2020-10-23 10:30:00,337.45,337.95,336.58,337.95,15085.0,324.2917,324.7722,323.4556,324.7722,15085.0
2020-10-23 10:40:00,338.09,338.33,337.68,337.87,11071.0,324.9068,325.1374,324.5127,324.6953,11071.0
2020-10-23 10:50:00,337.85,339.48,337.56,339.48,10341.0,324.6761,326.2426,324.3974,326.2426,10341.0
2020-10-23 11:00:00,339.42,339.69,338.52,338.72,8755.0,326.1849,326.4444,325.32,325.5122,8755.0
2020-10-23 11:10:00,338.87,339.35,338.7,338.95,6621.0,325.6563,326.1176,325.493,325.7332,6621.0
2020-10-23 11:20:00,338.93,338.94,337.82,338.44,12076.0,325.714,325.7236,324.6473,325.2431,12076.0
2020-10-23 11:30:00,338.26,338.43,337.34,337.34,2983.0,325.0701,325.2335,324.186,324.186,2983.0
2020-10-23 11:40:00,337.45,337.79,336.87,336.87,4985.0,324.2917,324.6185,323.7343,323.7343,4985.0
2020-10-23 11:50:00,336.99,337.59,336.85,337.54,3399.0,323.8496,324.4263,323.7151,324.3782,3399.0
2020-10-23 12:00:00,337.49,337.92,337.48,337.61,3511.0,324.3302,324.7434,324.3205,324.4455,3511.0
2020-10-23 12:10:00,337.56,337.94,337.16,337.49,5852.0,324.3974,324.7626,324.013,324.3302,5852.0
2020-10-23 12:20:00,337.31,337.31,336.65,337.11,4013.0,324.1572,324.1572,323.5229,323.965,4013.0
2020-10-23 12:30:00,336.94,337.21,336.87,336.99,3501.0,323.8016,324.0611,323.7343,323.8496,3501.0
2020-10-23 12:40:00,337.08,337.15,336.5,336.69,5381.0,323.9361,324.0034,323.3788,323.5613,5381.0
2020-10-23 12:50:00,336.6,336.83,336.1,336.13,4162.0,323.4749,323.6959,322.9944,323.0232,4162.0
2020-10-23 13:00:00,336.26,337.02,336.12,336.87,6094.0,323.1481,323.8785,323.0136,323.7343,6094.0
2020-10-23 13:10:00,336.62,336.91,336.19,336.91,5369.0,323.4941,323.7728,323.0808,323.7728,5369.0
2020-10-23 13:20:00,336.68,337.54,336.68,337.47,2138.0,323.5517,324.3782,323.5517,324.3109,2138.0
2020-10-23 13:30:00,337.55,337.81,337.35,337.44,4894.0,324.3878,324.6377,324.1956,324.2821,4894.0
2020-10-23 13:40:00,337.23,337.59,337.23,337.54,3479.0,324.0803,324.4263,324.0803,324.3782,3479.0
2020-10-23 13:50:00,337.65,338.15,337.5,337.86,4042.0,324.4839,324.9644,324.3398,324.6857,4042.0
2020-10-23 14:00:00,337.85,338.2,337.63,338.15,3338.0,324.6761,325.0125,324.4647,324.9644,3338.0
2020-10-23 14:10:00,338.07,338.18,337.87,338.18,4901.0,324.8875,324.9932,324.6953,324.9932,4901.0
2020-10-23 14:20:00,337.93,338.06,337.66,337.66,3714.0,324.753,324.8779,324.4935,324.4935,3714.0
2020-10-23 14:30:00,337.68,337.97,337.29,337.61,5301.0,324.5127,324.7914,324.1379,324.4455,5301.0
2020-10-23 14:40:00,337.63,337.68,337.36,337.55,3899.0,324.4647,324.5127,324.2052,324.3878,3899.0
2020-10-23 14:50:00,337.66,337.75,337.47,337.49,3556.0,324.4935,324.58,324.3109,324.3302,3556.0
2020-10-23 15:00:00,337.58,337.72,337.21,337.21,5994.0,324.4166,324.5512,324.0611,324.0611,5994.0
2020-10-23 15:10:00,337.35,337.82,337.16,337.43,5946.0,324.1956,324.6473,324.013,324.2725,5946.0
2020-10-23 15:20:00,337.61,337.63,337.07,337.23,9435.0,324.4455,324.4647,323.9265,324.0803,9435.0
2020-10-23 15:30:00,337.19,337.19,336.68,336.78,8067.0,324.0418,324.0418,323.5517,323.6478,8067.0
2020-10-23 15:40:00,336.77,337.15,336.7,337.08,14910.0,323.6382,324.0034,323.571,323.9361,14910.0
2020-10-23 15:50:00,337.06,337.47,336.7,337.47,35524.0,323.9169,324.3109,323.571,324.3109,35524.0
2020-10-26 09:30:00,333.16,335.91,333.15,335.02,16987.0,320.169,322.8118,320.1594,321.9565,16987.0
2020-10-26 09:40:00,334.84,334.84,332.48,333.02,7833.0,321.7835,321.7835,319.5155,320.0345,7833.0
2020-10-26 09:50:00,333.19,334.59,332.93,334.3,12136.0,320.1978,321.5432,319.948,321.2645,12136.0
2020-10-26 10:00:00,334.22,336.34,334.0,336.21,20124.0,321.1877,323.225,320.9762,323.1001,20124.0
2020-10-26 10:10:00,336.11,336.3,335.45,335.66,12732.0,323.004,323.1866,322.3697,322.5715,12732.0
2020-10-26 10:20:00,335.68,335.93,334.16,334.73,7310.0,322.5907,322.831,321.13,321.6778,7310.0
2020-10-26 10:30:00,334.37,334.84,333.47,334.19,16845.0,321.3318,321.7835,320.4669,321.1588,16845.0
2020-10-26 10:40:00,334.19,335.1,334.19,334.56,13753.0,321.1588,322.0333,321.1588,321.5144,13753.0
2020-10-26 10:50:00,334.75,334.84,333.76,333.83,9598.0,321.697,321.7835,320.7456,320.8129,9598.0
2020-10-26 11:00:00,333.82,333.83,332.8,333.25,19468.0,320.8033,320.8129,319.823,320.2555,19468.0
2020-10-26 11:10:00,333.87,333.94,332.7,332.85,8172.0,320.8513,320.9186,319.7269,319.8711,8172.0
2020-10-26 11:20:00,332.78,333.39,332.77,332.92,12539.0,319.8038,320.39,319.7942,319.9384,12539.0
2020-10-26 11:30:00,332.93,334.28,332.72,334.28,15975.0,319.948,321.2453,319.7461,321.2453,15975.0
2020-10-26 11:40:00,333.97,335.0,333.9,334.74,8601.0,320.9474,321.9372,320.8801,321.6874,8601.0
2020-10-26 11:50:00,334.74,335.2,334.42,334.62,5919.0,321.6874,322.1294,321.3799,321.5721,5919.0
2020-10-26 12:00:00,334.65,334.9,333.81,333.9,6738.0,321.6009,321.8411,320.7936,320.8801,6738.0
2020-10-26 12:10:00,333.98,334.11,333.23,333.71,6033.0,320.957,321.0819,320.2363,320.6975,6033.0
2020-10-26 12:20:00,333.72,334.44,333.52,334.18,8484.0,320.7072,321.3991,320.515,321.1492,8484.0
2020-10-26 12:30:00,334.07,334.22,332.41,332.59,10175.0,321.0435,321.1877,319.4482,319.6212,10175.0
2020-10-26 12:40:00,332.44,332.76,332.43,332.72,10313.0,319.4771,319.7846,319.4675,319.7461,10313.0
2020-10-26 12:50:00,332.64,333.01,332.47,332.74,10459.0,319.6693,320.0248,319.5059,319.7654,10459.0
2020-10-26 13:00:00,332.8,333.07,332.14,332.14,10461.0,319.823,320.0825,319.1888,319.1888,10461.0
2020-10-26 13:10:00,332.28,332.59,332.14,332.44,13833.0,319.3233,319.6212,319.1888,319.4771,13833.0
2020-10-26 13:20:00,332.65,332.67,331.45,331.65,21588.0,319.6789,319.6981,318.5257,318.7179,21588.0
2020-10-26 13:30:00,331.72,331.72,330.4,331.25,10385.0,318.7851,318.7851,317.5166,318.3335,10385.0
2020-10-26 13:40:00,331.15,331.72,331.03,331.72,3471.0,318.2374,318.7851,318.122,318.7851,3471.0
2020-10-26 13:50:00,331.73,333.42,331.73,333.38,5987.0,318.7948,320.4189,318.7948,320.3804,5987.0
2020-10-26 14:00:00,333.64,334.86,333.31,334.24,10614.0,320.6303,321.8027,320.3131,321.2069,10614.0
2020-10-26 14:10:00,334.25,334.54,333.49,333.99,6905.0,321.2165,321.4952,320.4861,320.9666,6905.0
2020-10-26 14:20:00,333.74,334.53,333.63,334.43,7689.0,320.7264,321.4856,320.6207,321.3895,7689.0
2020-10-26 14:30:00,334.63,334.63,333.45,334.02,9494.0,321.5817,321.5817,320.4477,320.9955,9494.0
2020-10-26 14:40:00,334.02,334.27,333.48,333.68,3967.0,320.9955,321.2357,320.4765,320.6687,3967.0
2020-10-26 14:50:00,333.68,334.2,333.37,333.41,5787.0,320.6687,321.1684,320.3708,320.4092,5787.0
2020-10-26 15:00:00,333.35,333.78,332.41,332.59,5922.0,320.3516,320.7648,319.4482,319.6212,5922.0
2020-10-26 15:10:00,332.59,332.92,332.26,332.43,13110.0,319.6212,319.9384,319.3041,319.4675,13110.0
2020-10-26 15:20:00,332.57,333.11,332.57,332.76,7298.0,319.602,320.1209,319.602,319.7846,7298.0
2020-10-26 15:30:00,332.95,333.5,332.77,333.11,11169.0,319.9672,320.4957,319.7942,320.1209,11169.0
2020-10-26 15:40:00,333.23,333.49,332.02,332.22,22907.0,320.2363,320.4861,319.0734,319.2656,22907.0
2020-10-26 15:50:00,332.46,334.13,332.35,333.96,38816.0,319.4963,321.1012,319.3906,320.9378,38816.0
2020-10-27 09:30:00,330.0,335.79,329.0,334.3,44881.0,317.1322,322.6964,316.1712,321.2645,44881.0
2020-10-27 09:40:00,334.19,335.16,332.0,333.51,51226.0,321.1588,322.091,319.0542,320.5053,51226.0
2020-10-27 09:50:00,333.43,334.86,332.43,334.46,66928.0,320.4285,321.8027,319.4675,321.4183,66928.0
2020-10-27 10:00:00,334.36,334.4,332.02,333.05,19409.0,321.3222,321.3606,319.0734,320.0633,19409.0
2020-10-27 10:10:00,332.87,333.62,332.27,332.65,22277.0,319.8903,320.6111,319.3137,319.6789,22277.0
2020-10-27 10:20:00,332.87,332.9,329.58,330.65,38154.0,319.8903,319.9191,316.7286,317.7569,38154.0
2020-10-27 10:30:00,330.48,330.48,329.0,329.64,51798.0,317.5935,317.5935,316.1712,316.7862,51798.0
2020-10-27 10:40:00,329.59,330.26,329.03,329.63,29624.0,316.7382,317.3821,316.2,316.7766,29624.0
2020-10-27 10:50:00,329.6,330.46,328.84,329.38,58828.0,316.7478,317.5743,316.0174,316.5364,58828.0
2020-10-27 11:00:00,329.06,329.79,328.85,329.31,26846.0,316.2289,316.9304,316.0271,316.4691,26846.0
2020-10-27 11:10:00,329.62,331.18,329.39,330.11,10469.0,316.767,318.2662,316.546,317.2379,10469.0
2020-10-27 11:20:00,330.03,330.82,329.13,329.48,14643.0,317.161,317.9202,316.2961,316.6325,14643.0
2020-10-27 11:30:00,329.48,330.55,329.08,330.14,17423.0,316.6325,317.6608,316.2481,317.2668,17423.0
2020-10-27 11:40:00,330.15,330.66,329.82,330.5,51817.0,317.2764,317.7665,316.9592,317.6127,51817.0
2020-10-27 11:50:00,330.42,331.44,330.31,331.39,12812.0,317.5358,318.5161,317.4301,318.468,12812.0
2020-10-27 12:00:00,331.09,332.42,330.76,332.06,9741.0,318.1797,319.4578,317.8626,319.1119,9741.0
2020-10-27 12:10:00,332.19,334.16,331.96,333.63,26678.0,319.2368,321.13,319.0158,320.6207,26678.0
2020-10-27 12:20:00,333.89,334.97,333.61,334.04,6223.0,320.8705,321.9084,320.6014,321.0147,6223.0
2020-10-27 12:30:00,334.09,334.14,332.46,332.59,11067.0,321.0627,321.1108,319.4963,319.6212,11067.0
2020-10-27 12:40:00,332.36,333.45,332.27,332.72,13202.0,319.4002,320.4477,319.3137,319.7461,13202.0
2020-10-27 12:50:00,332.62,333.35,332.6,333.35,9628.0,319.65,320.3516,319.6308,320.3516,9628.0
2020-10-27 13:00:00,333.15,333.42,333.02,333.02,4614.0,320.1594,320.4189,320.0345,320.0345,4614.0
2020-10-27 13:10:00,332.85,334.31,332.85,334.06,14251.0,319.8711,321.2741,319.8711,321.0339,14251.0
2020-10-27 13:20:00,334.15,335.28,333.65,335.1,13851.0,321.1204,322.2063,320.6399,322.0333,13851.0
2020-10-27 13:30:00,335.1,336.03,334.88,335.13,11902.0,322.0333,322.9271,321.8219,322.0622,11902.0
2020-10-27 13:40:00,335.22,335.22,333.61,334.58,6994.0,322.1487,322.1487,320.6014,321.5336,6994.0
2020-10-27 13:50:00,334.59,334.74,333.03,333.53,3832.0,321.5432,321.6874,320.0441,320.5246,3832.0
2020-10-27 14:00:00,333.53,334.63,333.44,334.52,9199.0,320.5246,321.5817,320.4381,321.476,9199.0
2020-10-27 14:10:00,334.52,335.13,333.49,333.93,12136.0,321.476,322.0622,320.4861,320.909,12136.0
2020-10-27 14:20:00,333.69,333.99,333.51,333.51,3827.0,320.6783,320.9666,320.5053,320.5053,3827.0
2020-10-27 14:30:00,333.5,333.76,333.16,333.37,8873.0,320.4957,320.7456,320.169,320.3708,8873.0
2020-10-27 14:40:00,333.25,333.86,332.66,333.52,14688.0,320.2555,320.8417,319.6885,320.515,14688.0
2020-10-27 14:50:00,333.56,333.6,332.95,333.04,17313.0,320.5534,320.5918,319.9672,320.0537,17313.0
2020-10-27 15:00:00,333.12,333.19,332.65,332.65,28702.0,320.1306,320.1978,319.6789,319.6789,28702.0
2020-10-27 15:10:00,332.73,332.98,332.65,332.94,17643.0,319.7558,319.996,319.6789,319.9576,17643.0
2020-10-27 15:20:00,332.95,333.89,332.87,333.36,17155.0,319.9672,320.8705,319.8903,320.3612,17155.0
2020-10-27 15:30:00,333.31,333.96,333.31,333.63,24778.0,320.3131,320.9378,320.3131,320.6207,24778.0
2020-10-27 15:40:00,333.62,333.76,332.24,332.37,24018.0,320.6111,320.7456,319.2849,319.4098,24018.0
2020-10-27 15:50:00,332.18,332.18,330.74,330.85,80004.0,319.2272,319.2272,317.8434,317.9491,80004.0
2020-10-28 09:30:00,325.01,327.08,324.27,325.98,35391.0,312.3368,314.3261,311.6256,313.269,35391.0
2020-10-28 09:40:00,326.46,327.48,325.84,326.74,15426.0,313.7302,314.7105,313.1344,313.9993,15426.0
2020-10-28 09:50:00,327.36,327.37,325.61,326.17,18415.0,314.5952,314.6048,312.9134,313.4516,18415.0
2020-10-28 10:00:00,326.66,326.66,324.88,325.38,18574.0,313.9224,313.9224,312.2119,312.6924,18574.0
2020-10-28 10:10:00,325.38,325.67,322.6,322.86,37446.0,312.6924,312.9711,310.0208,310.2706,37446.0
2020-10-28 10:20:00,322.48,323.68,322.12,323.41,26794.0,309.9054,311.0586,309.5595,310.7992,26794.0
2020-10-28 10:30:00,323.67,324.84,322.99,323.71,16033.0,311.049,312.1734,310.3956,311.0875,16033.0
2020-10-28 10:40:00,323.97,325.11,323.46,323.9,22179.0,311.3373,312.4329,310.8472,311.2701,22179.0
2020-10-28 10:50:00,323.76,324.86,323.57,324.12,27728.0,311.1355,312.1926,310.9529,311.4815,27728.0
2020-10-28 11:00:00,323.97,324.54,323.26,324.25,30520.0,311.3373,311.8851,310.655,311.6064,30520.0
2020-10-28 11:10:00,324.07,324.22,323.39,323.56,10382.0,311.4334,311.5776,310.78,310.9433,10382.0
2020-10-28 11:20:00,323.56,323.83,322.4,322.5,12239.0,310.9433,311.2028,309.8286,309.9247,12239.0
2020-10-28 11:30:00,322.47,324.36,322.35,323.99,17806.0,309.8958,311.7121,309.7805,311.3566,17806.0
2020-10-28 11:40:00,323.93,325.6,323.68,324.8,13462.0,311.2989,312.9038,311.0586,312.135,13462.0
2020-10-28 11:50:00,324.96,326.55,324.75,326.08,12442.0,312.2887,313.8167,312.0869,313.3651,12442.0
2020-10-28 12:00:00,326.29,327.3,326.05,326.44,18778.0,313.5669,314.5375,313.3362,313.711,18778.0
2020-10-28 12:10:00,326.32,327.01,325.89,326.53,9778.0,313.5957,314.2588,313.1825,313.7975,9778.0
2020-10-28 12:20:00,326.56,326.61,325.19,325.19,7290.0,313.8263,313.8744,312.5098,312.5098,7290.0
2020-10-28 12:30:00,325.28,327.3,325.28,326.26,24979.0,312.5963,314.5375,312.5963,313.538,24979.0
2020-10-28 12:40:00,326.12,326.25,325.45,325.76,12884.0,313.4035,313.5284,312.7596,313.0575,12884.0
2020-10-28 12:50:00,325.78,326.52,325.57,325.95,10443.0,313.0768,313.7879,312.875,313.2401,10443.0
2020-10-28 13:00:00,325.88,326.12,325.45,326.12,13025.0,313.1729,313.4035,312.7596,313.4035,13025.0
2020-10-28 13:10:00,326.13,326.47,325.59,326.47,16844.0,313.4131,313.7399,312.8942,313.7399,16844.0
2020-10-28 13:20:00,326.3,327.23,325.62,326.98,10787.0,313.5765,314.4702,312.923,314.23,10787.0
2020-10-28 13:30:00,326.98,328.4,326.33,327.31,12455.0,314.23,315.5946,313.6053,314.5471,12455.0
2020-10-28 13:40:00,327.44,328.14,326.9,327.83,9264.0,314.672,315.3447,314.1531,315.0468,9264.0
2020-10-28 13:50:00,327.76,328.18,327.15,327.74,14006.0,314.9796,315.3832,314.3933,314.9603,14006.0
2020-10-28 14:00:00,327.76,328.08,327.19,327.91,22152.0,314.9796,315.2871,314.4318,315.1237,22152.0
2020-10-28 14:10:00,327.88,328.0,327.1,327.49,12201.0,315.0949,315.2102,314.3453,314.7201,12201.0
2020-10-28 14:20:00,327.49,329.19,327.33,328.67,29738.0,314.7201,316.3538,314.5663,315.8541,29738.0
2020-10-28 14:30:00,328.65,328.91,327.2,327.66,26459.0,315.8349,316.0847,314.4414,314.8835,26459.0
2020-10-28 14:40:00,327.67,328.3,327.42,328.08,12537.0,314.8931,315.4985,314.6528,315.2871,12537.0
2020-10-28 14:50:00,328.0,328.51,326.8,327.94,28829.0,315.2102,315.7003,314.057,315.1525,28829.0
2020-10-28 15:00:00,328.07,328.07,326.66,326.7,20968.0,315.2775,315.2775,313.9224,313.9609,20968.0
2020-10-28 15:10:00,326.79,326.94,326.27,326.4,12296.0,314.0474,314.1915,313.5477,313.6726,12296.0
2020-10-28 15:20:00,326.33,329.21,326.17,328.58,32943.0,313.6053,316.373,313.4516,315.7676,32943.0
2020-10-28 15:30:00,328.54,329.2,328.21,328.21,25822.0,315.7291,316.3634,315.412,315.412,25822.0
2020-10-28 15:40:00,328.23,329.57,327.69,329.56,38464.0,315.4312,316.719,314.9123,316.7094,38464.0
2020-10-28 15:50:00,328.13,328.69,326.43,326.7,121641.0,315.3351,315.8733,313.7014,313.9609,121641.0
2020-10-29 09:30:00,327.41,328.75,321.85,322.51,27198.0,314.6432,315.931,309.3,309.9343,27198.0
2020-10-29 09:40:00,322.54,323.76,319.51,323.7,20672.0,309.9631,311.1355,307.0513,311.0779,20672.0
2020-10-29 09:50:00,323.65,326.48,323.65,325.61,15930.0,311.0298,313.7495,311.0298,312.9134,15930.0
2020-10-29 10:00:00,325.64,326.22,324.93,324.98,7707.0,312.9422,313.4996,312.2599,312.308,7707.0
2020-10-29 10:10:00,325.44,325.76,323.61,325.54,11094.0,312.75,313.0575,310.9914,312.8461,11094.0
2020-10-29 10:20:00,325.92,326.39,324.67,325.65,6462.0,313.2113,313.663,312.01,312.9518,6462.0
2020-10-29 10:30:00,325.92,326.35,324.98,326.35,10805.0,313.2113,313.6245,312.308,313.6245,10805.0
2020-10-29 10:40:00,326.35,326.86,325.94,326.54,14680.0,313.6245,314.1146,313.2305,313.8071,14680.0
2020-10-29 10:50:00,326.72,327.25,325.94,326.92,9748.0,313.9801,314.4894,313.2305,314.1723,9748.0
2020-10-29 11:00:00,326.92,327.23,325.71,326.17,8291.0,314.1723,314.4702,313.0095,313.4516,8291.0
2020-10-29 11:10:00,326.32,326.91,326.02,326.51,9680.0,313.5957,314.1627,313.3074,313.7783,9680.0
2020-10-29 11:20:00,326.49,326.71,325.5,325.5,7785.0,313.7591,313.9705,312.8077,312.8077,7785.0
2020-10-29 11:30:00,325.2,325.27,324.68,325.13,4909.0,312.5194,312.5866,312.0197,312.4521,4909.0
2020-10-29 11:40:00,325.05,325.05,323.58,324.42,5206.0,312.3752,312.3752,310.9625,311.7698,5206.0
2020-10-29 11:50:00,324.25,324.53,323.39,324.06,7776.0,311.6064,311.8755,310.78,311.4238,7776.0
2020-10-29 12:00:00,324.23,324.34,323.73,324.02,5926.0,311.5872,311.6929,311.1067,311.3854,5926.0
2020-10-29 12:10:00,323.93,325.41,323.93,325.35,10313.0,311.2989,312.7212,311.2989,312.6635,10313.0
2020-10-29 12:20:00,325.32,325.8,324.86,325.5,15770.0,312.6347,313.096,312.1926,312.8077,15770.0
2020-10-29 12:30:00,325.64,326.65,325.55,326.31,8434.0,312.9422,313.9128,312.8557,313.5861,8434.0
2020-10-29 12:40:00,326.31,326.46,326.13,326.24,9416.0,313.5861,313.7302,313.4131,313.5188,9416.0
2020-10-29 12:50:00,326.19,326.22,325.26,325.26,7676.0,313.4708,313.4996,312.577,312.577,7676.0
2020-10-29 13:00:00,325.43,325.43,324.62,324.62,5448.0,312.7404,312.7404,311.962,311.962,5448.0
2020-10-29 13:10:00,324.61,325.0,324.19,324.44,4984.0,311.9524,312.3272,311.5488,311.789,4984.0
2020-10-29 13:20:00,324.44,325.46,324.42,325.44,4212.0,311.789,312.7692,311.7698,312.75,4212.0
2020-10-29 13:30:00,325.56,325.87,325.43,325.56,5805.0,312.8653,313.1633,312.7404,312.8653,5805.0
2020-10-29 13:40:00,325.62,326.2,325.47,326.04,8657.0,312.923,313.4804,312.7789,313.3266,8657.0
2020-10-29 13:50:00,326.05,327.07,326.05,326.94,12516.0,313.3362,314.3165,313.3362,314.1915,12516.0
2020-10-29 14:00:00,326.98,328.32,326.92,328.11,13199.0,314.23,315.5177,314.1723,315.3159,13199.0
2020-10-29 14:10:00,328.04,329.0,328.0,329.0,10648.0,315.2486,316.1712,315.2102,316.1712,10648.0
2020-10-29 14:20:00,328.87,329.41,328.59,329.08,16185.0,316.0463,316.5652,315.7772,316.2481,16185.0
2020-10-29 14:30:00,329.02,329.26,328.16,328.17,4943.0,316.1904,316.4211,315.364,315.3736,4943.0
2020-10-29 14:40:00,328.26,328.57,327.81,327.82,4316.0,315.4601,315.758,315.0276,315.0372,4316.0
2020-10-29 14:50:00,327.63,328.26,327.46,327.91,5696.0,314.8546,315.4601,314.6913,315.1237,5696.0
2020-10-29 15:00:00,328.0,328.14,327.32,327.32,9089.0,315.2102,315.3447,314.5567,314.5567,9089.0
2020-10-29 15:10:00,327.15,327.25,326.34,326.93,7724.0,314.3933,314.4894,313.6149,314.1819,7724.0
2020-10-29 15:20:00,327.06,327.51,326.81,327.1,9018.0,314.3069,314.7393,314.0666,314.3453,9018.0
2020-10-29 15:30:00,327.33,327.34,326.86,327.01,14299.0,314.5663,314.5759,314.1146,314.2588,14299.0
2020-10-29 15:40:00,326.9,328.1,326.7,327.72,18816.0,314.1531,315.3063,313.9609,314.9411,18816.0
2020-10-29 15:50:00,327.55,328.09,325.74,325.74,61549.0,314.7777,315.2967,313.0383,313.0383,61549.0
2020-10-30 09:30:00,323.46,329.53,323.46,329.53,22684.0,310.8472,316.6805,310.8472,316.6805,22684.0
2020-10-30 09:40:00,328.69,329.78,328.17,328.63,25946.0,315.8733,316.9208,315.3736,315.8156,25946.0
2020-10-30 09:50:00,328.52,328.89,327.03,327.39,21898.0,315.7099,316.0655,314.278,314.624,21898.0
2020-10-30 10:00:00,327.39,329.11,327.39,329.11,16417.0,314.624,316.2769,314.624,316.2769,16417.0
2020-10-30 10:10:00,328.82,329.48,328.39,328.71,15308.0,315.9982,316.6325,315.585,315.8925,15308.0
2020-10-30 10:20:00,328.85,328.95,326.79,326.79,18134.0,316.0271,316.1232,314.0474,314.0474,18134.0
2020-10-30 10:30:00,327.2,327.2,325.34,325.99,10075.0,314.4414,314.4414,312.6539,313.2786,10075.0
2020-10-30 10:40:00,325.79,325.79,324.01,324.49,15117.0,313.0864,313.0864,311.3758,311.8371,15117.0
2020-10-30 10:50:00,324.27,325.16,323.7,323.7,20753.0,311.6256,312.4809,311.0779,311.0779,20753.0
2020-10-30 11:00:00,323.76,325.73,323.18,323.77,11540.0,311.1355,313.0287,310.5781,311.1451,11540.0
2020-10-30 11:10:00,323.16,325.63,323.16,324.24,15979.0,310.5589,312.9326,310.5589,311.5968,15979.0
2020-10-30 11:20:00,324.24,325.24,324.13,324.83,21531.0,311.5968,312.5578,311.4911,312.1638,21531.0
2020-10-30 11:30:00,324.54,324.54,323.43,323.47,29448.0,311.8851,311.8851,310.8184,310.8568,29448.0
2020-10-30 11:40:00,323.37,324.05,322.74,324.05,11639.0,310.7607,311.4142,310.1553,311.4142,11639.0
2020-10-30 11:50:00,324.04,324.04,322.87,323.59,13776.0,311.4046,311.4046,310.2802,310.9722,13776.0
2020-10-30 12:00:00,324.0,324.25,323.59,324.0,8300.0,311.3662,311.6064,310.9722,311.3662,8300.0
2020-10-30 12:10:00,323.79,325.54,323.76,325.43,5982.0,311.1644,312.8461,311.1355,312.7404,5982.0
2020-10-30 12:20:00,325.74,325.91,325.23,325.64,7407.0,313.0383,313.2017,312.5482,312.9422,7407.0
2020-10-30 12:30:00,325.57,325.57,323.77,324.07,6220.0,312.875,312.875,311.1451,311.4334,6220.0
2020-10-30 12:40:00,324.0,324.47,323.68,324.39,7344.0,311.3662,311.8178,311.0586,311.741,7344.0
2020-10-30 12:50:00,324.34,324.34,323.51,323.57,4192.0,311.6929,311.6929,310.8953,310.9529,4192.0
2020-10-30 13:00:00,323.46,324.02,322.97,322.97,9409.0,310.8472,311.3854,310.3763,310.3763,9409.0
2020-10-30 13:10:00,323.05,323.18,321.62,322.21,6261.0,310.4532,310.5781,309.079,309.646,6261.0
2020-10-30 13:20:00,321.93,322.27,321.62,321.62,14722.0,309.3769,309.7036,309.079,309.079,14722.0
2020-10-30 13:30:00,321.37,321.51,320.45,321.0,9706.0,308.8387,308.9733,307.9546,308.4832,9706.0
2020-10-30 13:40:00,321.21,321.64,320.66,321.53,7094.0,308.685,309.0982,308.1564,308.9925,7094.0
2020-10-30 13:50:00,321.54,322.05,321.12,321.28,11444.0,309.0021,309.4922,308.5985,308.7522,11444.0
2020-10-30 14:00:00,321.31,321.93,320.59,321.56,7788.0,308.7811,309.3769,308.0891,309.0213,7788.0
2020-10-30 14:10:00,321.58,321.68,320.8,321.37,6919.0,309.0405,309.1366,308.2909,308.8387,6919.0
2020-10-30 14:20:00,321.45,321.61,320.26,320.27,11140.0,308.9156,309.0694,307.772,307.7816,11140.0
2020-10-30 14:30:00,320.32,320.52,319.96,320.5,11361.0,307.8297,308.0219,307.4837,308.0026,11361.0
2020-10-30 14:40:00,320.18,320.25,319.41,320.02,30626.0,307.6951,307.7624,306.9551,307.5414,30626.0
2020-10-30 14:50:00,319.89,320.22,319.24,319.33,29632.0,307.4164,307.7336,306.7918,306.8783,29632.0
2020-10-30 15:00:00,319.25,319.98,319.04,319.74,13080.0,306.8014,307.5029,306.5996,307.2723,13080.0
2020-10-30 15:10:00,319.77,320.51,319.64,320.07,35692.0,307.3011,308.0123,307.1762,307.5894,35692.0
2020-10-30 15:20:00,320.11,320.79,320.11,320.22,16934.0,307.6279,308.2813,307.6279,307.7336,16934.0
2020-10-30 15:30:00,320.25,320.27,319.21,320.07,36613.0,307.7624,307.7816,306.7629,307.5894,36613.0
2020-10-30 15:40:00,320.11,320.66,319.66,320.04,81573.0,307.6279,308.1564,307.1954,307.5606,81573.0
2020-10-30 15:50:00,320.22,322.95,319.81,322.74,200865.0,307.7336,310.3571,307.3396,310.1553,200865.0
2020-11-02 09:30:00,328.57,331.38,327.67,330.51,44521.0,315.758,318.4584,314.8931,317.6223,44521.0
2020-11-02 09:40:00,329.92,331.37,327.29,331.2,17938.0,317.0553,318.4488,314.5279,318.2854,17938.0
2020-11-02 09:50:00,331.51,334.22,331.37,333.81,12048.0,318.5833,321.1877,318.4488,320.7936,12048.0
2020-11-02 10:00:00,333.81,334.98,333.25,333.44,15007.0,320.7936,321.918,320.2555,320.4381,15007.0
2020-11-02 10:10:00,333.44,335.34,333.44,334.46,13244.0,320.4381,322.264,320.4381,321.4183,13244.0
2020-11-02 10:20:00,335.21,335.5,334.04,334.21,14825.0,322.1391,322.4177,321.0147,321.178,14825.0
2020-11-02 10:30:00,333.89,334.26,332.3,332.3,9290.0,320.8705,321.2261,319.3425,319.3425,9290.0
2020-11-02 10:40:00,332.43,332.7,331.0,331.2,8345.0,319.4675,319.7269,318.0932,318.2854,8345.0
2020-11-02 10:50:00,331.2,331.52,330.65,330.8,24661.0,318.2854,318.5929,317.7569,317.901,24661.0
2020-11-02 11:00:00,330.68,331.31,330.49,331.2,5785.0,317.7857,318.3911,317.6031,318.2854,5785.0
2020-11-02 11:10:00,331.19,331.28,329.98,330.04,13138.0,318.2758,318.3623,317.113,317.1707,13138.0
2020-11-02 11:20:00,329.76,331.27,329.48,330.92,21995.0,316.9016,318.3527,316.6325,318.0163,21995.0
2020-11-02 11:30:00,330.93,331.11,329.79,329.82,12498.0,318.0259,318.1989,316.9304,316.9592,12498.0
2020-11-02 11:40:00,329.86,331.47,329.86,330.86,9270.0,316.9977,318.5449,316.9977,317.9587,9270.0
2020-11-02 11:50:00,330.9,331.07,330.62,330.86,8609.0,317.9971,318.1605,317.728,317.9587,8609.0
2020-11-02 12:00:00,330.97,331.13,330.53,330.53,10462.0,318.0644,318.2181,317.6415,317.6415,10462.0
2020-11-02 12:10:00,330.66,330.89,330.01,330.29,12270.0,317.7665,317.9875,317.1418,317.4109,12270.0
2020-11-02 12:20:00,330.21,331.41,330.21,331.41,10783.0,317.334,318.4872,317.334,318.4872,10783.0
2020-11-02 12:30:00,331.3,331.4,330.63,330.83,3124.0,318.3815,318.4776,317.7376,317.9298,3124.0
2020-11-02 12:40:00,330.43,330.43,328.56,328.71,12675.0,317.5454,317.5454,315.7484,315.8925,12675.0
2020-11-02 12:50:00,328.63,329.07,328.23,328.38,8944.0,315.8156,316.2385,315.4312,315.5754,8944.0
2020-11-02 13:00:00,328.31,328.31,327.39,327.51,5124.0,315.5081,315.5081,314.624,314.7393,5124.0
2020-11-02 13:10:00,327.54,327.63,326.55,326.55,10092.0,314.7681,314.8546,313.8167,313.8167,10092.0
2020-11-02 13:20:00,326.67,326.96,326.12,326.88,9379.0,313.9321,314.2108,313.4035,314.1339,9379.0
2020-11-02 13:30:00,326.98,327.26,326.72,326.77,8239.0,314.23,314.4991,313.9801,314.0282,8239.0
2020-11-02 13:40:00,326.69,327.05,326.55,326.55,14747.0,313.9513,314.2972,313.8167,313.8167,14747.0
2020-11-02 13:50:00,326.45,326.45,325.77,325.98,6288.0,313.7206,313.7206,313.0672,313.269,6288.0
2020-11-02 14:00:00,325.94,326.89,325.91,326.88,6807.0,313.2305,314.1435,313.2017,314.1339,6807.0
2020-11-02 14:10:00,326.79,326.94,326.22,326.37,7799.0,314.0474,314.1915,313.4996,313.6438,7799.0
2020-11-02 14:20:00,326.29,328.24,326.29,328.23,10161.0,313.5669,315.4408,313.5669,315.4312,10161.0
2020-11-02 14:30:00,328.25,328.64,327.86,328.25,11565.0,315.4504,315.8252,315.0757,315.4504,11565.0
2020-11-02 14:40:00,328.45,328.56,327.89,328.09,26599.0,315.6427,315.7484,315.1045,315.2967,26599.0
2020-11-02 14:50:00,328.15,328.48,327.62,328.35,10142.0,315.3543,315.6715,314.845,315.5465,10142.0
2020-11-02 15:00:00,328.63,328.89,327.51,327.64,12487.0,315.8156,316.0655,314.7393,314.8642,12487.0
2020-11-02 15:10:00,327.7,328.57,327.3,328.16,12390.0,314.9219,315.758,314.5375,315.364,12390.0
2020-11-02 15:20:00,328.1,328.22,327.22,327.43,14029.0,315.3063,315.4216,314.4606,314.6624,14029.0
2020-11-02 15:30:00,327.69,327.99,326.19,326.63,20789.0,314.9123,315.2006,313.4708,313.8936,20789.0
2020-11-02 15:40:00,326.64,326.98,326.1,326.65,44270.0,313.9032,314.23,313.3843,313.9128,44270.0
2020-11-02 15:50:00,326.79,327.92,326.33,327.92,108318.0,314.0474,315.1333,313.6053,315.1333,108318.0
2020-11-03 09:30:00,331.97,331.97,329.57,331.52,19844.0,319.0254,319.0254,316.719,318.5929,19844.0
2020-11-03 09:40:00,331.32,332.88,330.59,332.7,12804.0,318.4007,319.8999,317.6992,319.7269,12804.0
2020-11-03 09:50:00,332.75,333.77,332.71,333.72,5430.0,319.775,320.7552,319.7365,320.7072,5430.0
2020-11-03 10:00:00,333.7,334.08,332.8,333.86,11270.0,320.6879,321.0531,319.823,320.8417,11270.0
2020-11-03 10:10:00,333.1,336.0,333.0,336.0,16085.0,320.1113,322.8983,320.0152,322.8983,16085.0
2020-11-03 10:20:00,336.12,337.18,335.71,336.16,11096.0,323.0136,324.0322,322.6196,323.052,11096.0
2020-11-03 10:30:00,336.22,336.29,334.65,335.54,8991.0,323.1097,323.1769,321.6009,322.4562,8991.0
2020-11-03 10:40:00,335.63,336.75,335.61,336.41,4531.0,322.5427,323.619,322.5235,323.2923,4531.0
2020-11-03 10:50:00,336.54,337.2,336.32,337.03,8022.0,323.4172,324.0515,323.2058,323.8881,8022.0
2020-11-03 11:00:00,337.04,337.67,336.58,336.79,8211.0,323.8977,324.5031,323.4556,323.6574,8211.0
2020-11-03 11:10:00,336.71,337.51,336.69,337.4,10317.0,323.5806,324.3494,323.5613,324.2437,10317.0
2020-11-03 11:20:00,337.42,337.88,336.67,336.67,8371.0,324.2629,324.7049,323.5421,323.5421,8371.0
2020-11-03 11:30:00,336.7,337.19,336.19,336.34,9178.0,323.571,324.0418,323.0808,323.225,9178.0
2020-11-03 11:40:00,336.41,336.41,335.81,335.88,7224.0,323.2923,323.2923,322.7157,322.7829,7224.0
2020-11-03 11:50:00,335.85,336.1,335.26,335.76,8205.0,322.7541,322.9944,322.1871,322.6676,8205.0
2020-11-03 12:00:00,336.0,336.08,335.23,335.43,8848.0,322.8983,322.9751,322.1583,322.3505,8848.0
2020-11-03 12:10:00,335.5,335.51,334.7,334.88,18691.0,322.4177,322.4274,321.6489,321.8219,18691.0
2020-11-03 12:20:00,335.04,335.97,334.88,335.94,12896.0,321.9757,322.8694,321.8219,322.8406,12896.0
2020-11-03 12:30:00,335.94,336.39,335.88,336.24,6238.0,322.8406,323.273,322.7829,323.1289,6238.0
2020-11-03 12:40:00,336.37,336.37,335.05,336.1,10065.0,323.2538,323.2538,321.9853,322.9944,10065.0
2020-11-03 12:50:00,336.15,336.39,335.72,335.79,13162.0,323.0424,323.273,322.6292,322.6964,13162.0
2020-11-03 13:00:00,335.83,336.37,335.67,335.67,10439.0,322.7349,323.2538,322.5811,322.5811,10439.0
2020-11-03 13:10:00,335.68,335.75,335.02,335.18,12773.0,322.5907,322.658,321.9565,322.1102,12773.0
2020-11-03 13:20:00,335.14,335.48,334.44,334.5,9688.0,322.0718,322.3985,321.3991,321.4567,9688.0
2020-11-03 13:30:00,334.56,335.35,334.56,335.13,13789.0,321.5144,322.2736,321.5144,322.0622,13789.0
2020-11-03 13:40:00,335.12,335.13,334.41,334.42,8872.0,322.0526,322.0622,321.3703,321.3799,8872.0
2020-11-03 13:50:00,334.36,334.39,333.24,333.39,7743.0,321.3222,321.351,320.2459,320.39,7743.0
2020-11-03 14:00:00,333.4,333.9,333.28,333.86,12301.0,320.3996,320.8801,320.2843,320.8417,12301.0
2020-11-03 14:10:00,333.87,334.88,333.86,334.88,17578.0,320.8513,321.8219,320.8417,321.8219,17578.0
2020-11-03 14:20:00,334.88,335.19,334.29,334.65,22061.0,321.8219,322.1198,321.2549,321.6009,22061.0
2020-11-03 14:30:00,334.63,335.62,334.52,335.25,24822.0,321.5817,322.5331,321.476,322.1775,24822.0
2020-11-03 14:40:00,335.21,336.15,335.14,336.15,24136.0,322.1391,323.0424,322.0718,323.0424,24136.0
2020-11-03 14:50:00,336.12,336.2,335.17,335.66,25085.0,323.0136,323.0905,322.1006,322.5715,25085.0
2020-11-03 15:00:00,335.61,335.61,334.32,334.4,17937.0,322.5235,322.5235,321.2838,321.3606,17937.0
2020-11-03 15:10:00,334.45,334.71,334.24,334.49,12772.0,321.4087,321.6586,321.2069,321.4471,12772.0
2020-11-03 15:20:00,334.48,334.82,333.35,334.53,15291.0,321.4375,321.7643,320.3516,321.4856,15291.0
2020-11-03 15:30:00,334.64,335.91,334.59,335.43,25811.0,321.5913,322.8118,321.5432,322.3505,25811.0
2020-11-03 15:40:00,335.36,336.44,335.23,336.03,28591.0,322.2832,323.3211,322.1583,322.9271,28591.0
2020-11-03 15:50:00,336.17,336.42,334.06,334.48,83342.0,323.0616,323.3019,321.0339,321.4375,83342.0
2020-11-04 09:30:00,338.29,346.4,338.08,346.16,68927.0,325.099,332.8927,324.8971,332.6621,68927.0
2020-11-04 09:40:00,345.5,348.43,344.66,347.14,30131.0,332.0278,334.8436,331.2206,333.6039,30131.0
2020-11-04 09:50:00,347.25,350.56,346.85,350.56,33670.0,333.7096,336.8905,333.3252,336.8905,33670.0
2020-11-04 10:00:00,350.33,352.33,349.76,351.12,18975.0,336.6695,338.5915,336.1217,337.4287,18975.0
2020-11-04 10:10:00,351.4,352.6,351.03,351.75,15678.0,337.6978,338.851,337.3422,338.0341,15678.0
2020-11-04 10:20:00,351.62,353.82,351.62,352.51,18542.0,337.9092,340.0234,337.9092,338.7645,18542.0
2020-11-04 10:30:00,352.05,352.29,350.97,351.2,9269.0,338.3224,338.5531,337.2845,337.5056,9269.0
2020-11-04 10:40:00,351.2,351.6,350.8,351.27,12563.0,337.5056,337.89,337.1212,337.5728,12563.0
2020-11-04 10:50:00,351.06,352.15,351.06,351.83,9370.0,337.371,338.4185,337.371,338.111,9370.0
2020-11-04 11:00:00,351.89,352.3,350.56,350.87,7734.0,338.1686,338.5627,336.8905,337.1884,7734.0
2020-11-04 11:10:00,350.57,351.39,349.94,350.69,11221.0,336.9001,337.6881,336.2947,337.0154,11221.0
2020-11-04 11:20:00,350.6,353.1,350.6,352.62,8586.0,336.9289,339.3315,336.9289,338.8702,8586.0
2020-11-04 11:30:00,352.8,353.37,352.05,352.1,12178.0,339.0432,339.5909,338.3224,338.3705,12178.0
2020-11-04 11:40:00,352.76,352.89,351.91,352.7,4173.0,339.0047,339.1297,338.1879,338.9471,4173.0
2020-11-04 11:50:00,353.29,354.05,352.74,353.78,7581.0,339.5141,340.2444,338.9855,339.985,7581.0
2020-11-04 12:00:00,353.78,354.56,353.25,353.9,6272.0,339.985,340.7345,339.4756,340.1003,6272.0
2020-11-04 12:10:00,353.81,354.88,353.59,354.62,5014.0,340.0138,341.0421,339.8024,340.7922,5014.0
2020-11-04 12:20:00,354.63,355.99,354.4,355.06,11248.0,340.8018,342.1088,340.5808,341.215,11248.0
2020-11-04 12:30:00,354.97,356.02,354.97,355.56,9995.0,341.1285,342.1376,341.1285,341.6955,9995.0
2020-11-04 12:40:00,355.73,356.08,354.69,355.18,6431.0,341.8589,342.1953,340.8595,341.3304,6431.0
2020-11-04 12:50:00,355.38,355.52,354.58,354.82,6307.0,341.5226,341.6571,340.7538,340.9844,6307.0
2020-11-04 13:00:00,354.79,354.97,354.25,354.97,12805.0,340.9556,341.1285,340.4366,341.1285,12805.0
2020-11-04 13:10:00,355.15,355.39,354.93,355.14,8285.0,341.3015,341.5322,341.0901,341.2919,8285.0
2020-11-04 13:20:00,355.31,355.6,354.75,355.6,6372.0,341.4553,341.734,340.9171,341.734,6372.0
2020-11-04 13:30:00,355.47,356.63,355.4,356.41,15077.0,341.6091,342.7238,341.5418,342.5124,15077.0
2020-11-04 13:40:00,356.4,356.71,355.06,355.77,20521.0,342.5028,342.8007,341.215,341.8974,20521.0
2020-11-04 13:50:00,355.83,356.28,355.02,355.71,6273.0,341.955,342.3875,341.1766,341.8397,6273.0
2020-11-04 14:00:00,356.0,357.24,355.81,356.75,19122.0,342.1184,343.31,341.9358,342.8391,19122.0
2020-11-04 14:10:00,356.94,357.11,356.12,356.74,6502.0,343.0217,343.1851,342.2337,342.8295,6502.0
2020-11-04 14:20:00,357.06,357.69,356.72,356.95,6530.0,343.1371,343.7425,342.8103,343.0313,6530.0
2020-11-04 14:30:00,357.08,357.35,356.51,356.96,11317.0,343.1563,343.4157,342.6085,343.041,11317.0
2020-11-04 14:40:00,357.12,357.45,356.72,356.73,65518.0,343.1947,343.5118,342.8103,342.8199,65518.0
2020-11-04 14:50:00,357.17,357.69,356.7,356.7,19570.0,343.2428,343.7425,342.7911,342.7911,19570.0
2020-11-04 15:00:00,356.87,357.21,355.13,355.29,23894.0,342.9545,343.2812,341.2823,341.4361,23894.0
2020-11-04 15:10:00,355.17,355.42,354.32,354.51,24640.0,341.3207,341.561,340.5039,340.6865,24640.0
2020-11-04 15:20:00,354.6,355.41,354.35,354.66,36775.0,340.773,341.5514,340.5327,340.8306,36775.0
2020-11-04 15:30:00,354.78,355.23,353.42,353.42,30425.0,340.946,341.3784,339.639,339.639,30425.0
2020-11-04 15:40:00,353.57,353.67,352.24,352.49,52801.0,339.7831,339.8792,338.505,338.7453,52801.0
2020-11-04 15:50:00,352.37,353.75,350.85,351.1,166992.0,338.6299,339.9561,337.1692,337.4095,166992.0
2020-11-05 09:30:00,358.06,358.29,352.66,354.81,53781.0,344.0981,344.3191,338.9086,340.9748,53781.0
2020-11-05 09:40:00,354.81,356.12,353.99,355.61,49864.0,340.9748,342.2337,340.1868,341.7436,49864.0
2020-11-05 09:50:00,355.51,357.82,355.48,356.67,29133.0,341.6475,343.8674,341.6187,342.7623,29133.0
2020-11-05 10:00:00,356.84,358.71,356.78,357.97,27970.0,342.9256,344.7227,342.868,344.0116,27970.0
2020-11-05 10:10:00,358.06,359.0,357.76,358.93,31184.0,344.0981,345.0014,343.8098,344.9341,31184.0
2020-11-05 10:20:00,358.86,359.99,358.61,358.66,45554.0,344.8669,345.9528,344.6266,344.6747,45554.0
2020-11-05 10:30:00,358.7,359.07,358.04,358.85,14544.0,344.7131,345.0687,344.0788,344.8573,14544.0
2020-11-05 10:40:00,359.02,360.45,359.02,360.29,24480.0,345.0206,346.3949,345.0206,346.2411,24480.0
2020-11-05 10:50:00,360.07,360.8,360.07,360.5,15350.0,346.0297,346.7312,346.0297,346.4429,15350.0
2020-11-05 11:00:00,360.37,360.85,358.64,358.65,15090.0,346.318,346.7793,344.6554,344.6651,15090.0
2020-11-05 11:10:00,358.6,359.13,358.03,358.19,19102.0,344.617,345.1263,344.0692,344.223,19102.0
2020-11-05 11:20:00,357.92,358.78,357.56,357.65,11122.0,343.9635,344.79,343.6176,343.704,11122.0
2020-11-05 11:30:00,357.71,357.9,356.12,356.41,18184.0,343.7617,343.9443,342.2337,342.5124,18184.0
2020-11-05 11:40:00,356.68,356.68,355.73,356.0,6084.0,342.7719,342.7719,341.8589,342.1184,6084.0
2020-11-05 11:50:00,356.15,356.57,355.77,356.0,6478.0,342.2625,342.6662,341.8974,342.1184,6478.0
2020-11-05 12:00:00,356.09,356.46,355.4,356.07,9208.0,342.2049,342.5604,341.5418,342.1857,9208.0
2020-11-05 12:10:00,356.19,356.51,354.73,354.74,7504.0,342.301,342.6085,340.8979,340.9075,7504.0
2020-11-05 12:20:00,354.78,354.88,354.08,354.79,5514.0,340.946,341.0421,340.2733,340.9556,5514.0
2020-11-05 12:30:00,355.07,355.42,354.26,354.42,26041.0,341.2246,341.561,340.4462,340.6,26041.0
2020-11-05 12:40:00,354.44,354.91,354.14,354.79,8764.0,340.6192,341.0709,340.3309,340.9556,8764.0
2020-11-05 12:50:00,354.9,355.26,354.7,355.1,5703.0,341.0613,341.4072,340.8691,341.2535,5703.0
2020-11-05 13:00:00,355.18,356.13,355.1,355.74,9003.0,341.3304,342.2433,341.2535,341.8685,9003.0
2020-11-05 13:10:00,355.82,356.01,355.4,355.48,8216.0,341.9454,342.128,341.5418,341.6187,8216.0
2020-11-05 13:20:00,355.6,355.87,354.92,355.37,7616.0,341.734,341.9935,341.0805,341.513,7616.0
2020-11-05 13:30:00,355.46,356.36,355.42,356.36,9760.0,341.5994,342.4643,341.561,342.4643,9760.0
2020-11-05 13:40:00,356.2,356.69,356.18,356.18,7237.0,342.3106,342.7815,342.2914,342.2914,7237.0
2020-11-05 13:50:00,356.21,356.3,355.67,355.77,5300.0,342.3202,342.4067,341.8013,341.8974,5300.0
2020-11-05 14:00:00,355.79,356.21,354.72,355.28,9510.0,341.9166,342.3202,340.8883,341.4265,9510.0
2020-11-05 14:10:00,355.35,355.52,354.97,355.15,9593.0,341.4937,341.6571,341.1285,341.3015,9593.0
2020-11-05 14:20:00,355.06,356.01,355.01,356.01,7438.0,341.215,342.128,341.167,342.128,7438.0
2020-11-05 14:30:00,356.28,356.74,355.83,356.4,11141.0,342.3875,342.8295,341.955,342.5028,11141.0
2020-11-05 14:40:00,356.39,357.08,355.93,355.96,10165.0,342.4932,343.1563,342.0511,342.0799,10165.0
2020-11-05 14:50:00,355.8,356.93,355.79,356.93,9209.0,341.9262,343.0121,341.9166,343.0121,9209.0
2020-11-05 15:00:00,356.79,356.8,356.01,356.14,10307.0,342.8776,342.8872,342.128,342.2529,10307.0
2020-11-05 15:10:00,356.35,356.41,355.16,355.39,13357.0,342.4547,342.5124,341.3111,341.5322,13357.0
2020-11-05 15:20:00,355.41,356.39,355.41,356.28,12150.0,341.5514,342.4932,341.5514,342.3875,12150.0
2020-11-05 15:30:00,356.31,356.64,355.11,355.27,18005.0,342.4163,342.7334,341.2631,341.4169,18005.0
2020-11-05 15:40:00,355.32,355.75,354.81,355.54,18452.0,341.4649,341.8781,340.9748,341.6763,18452.0
2020-11-05 15:50:00,355.39,356.29,355.23,355.77,62237.0,341.5322,342.3971,341.3784,341.8974,62237.0
2020-11-06 09:30:00,355.47,355.69,351.05,351.12,27030.0,341.6091,341.8205,337.3614,337.4287,27030.0
2020-11-06 09:40:00,350.88,352.53,349.14,349.53,13997.0,337.198,338.7837,335.5259,335.9007,13997.0
2020-11-06 09:50:00,349.09,350.37,348.77,349.56,35007.0,335.4778,336.7079,335.1703,335.9295,35007.0
2020-11-06 10:00:00,349.42,351.15,348.47,350.65,7919.0,335.795,337.4575,334.882,336.977,7919.0
2020-11-06 10:10:00,351.0,351.04,349.68,350.15,37578.0,337.3134,337.3518,336.0448,336.4965,37578.0
2020-11-06 10:20:00,350.17,350.61,349.83,350.03,56100.0,336.5157,336.9386,336.189,336.3812,56100.0
2020-11-06 10:30:00,349.94,350.36,349.41,349.54,22128.0,336.2947,336.6983,335.7854,335.9103,22128.0
2020-11-06 10:40:00,350.0,350.46,349.2,350.02,11515.0,336.3523,336.7944,335.5835,336.3716,11515.0
2020-11-06 10:50:00,350.07,350.39,348.12,348.16,29607.0,336.4196,336.7271,334.5457,334.5841,29607.0
2020-11-06 11:00:00,348.31,350.31,348.31,350.05,6752.0,334.7282,336.6503,334.7282,336.4004,6752.0
2020-11-06 11:10:00,350.02,350.2,349.69,350.0,15554.0,336.3716,336.5445,336.0544,336.3523,15554.0
2020-11-06 11:20:00,350.0,351.48,349.49,350.27,14976.0,336.3523,337.7746,335.8622,336.6118,14976.0
2020-11-06 11:30:00,350.4,350.48,349.65,350.16,19604.0,336.7367,336.8136,336.016,336.5061,19604.0
2020-11-06 11:40:00,350.47,350.62,350.0,350.25,19228.0,336.804,336.9482,336.3523,336.5926,19228.0
2020-11-06 11:50:00,350.25,351.43,349.99,351.12,31194.0,336.5926,337.7266,336.3427,337.4287,31194.0
2020-11-06 12:00:00,351.09,352.37,351.01,352.03,16143.0,337.3998,338.6299,337.323,338.3032,16143.0
2020-11-06 12:10:00,352.02,352.31,350.8,351.89,10040.0,338.2936,338.5723,337.1212,338.1686,10040.0
2020-11-06 12:20:00,351.74,351.99,351.52,351.8,8703.0,338.0245,338.2647,337.8131,338.0822,8703.0
2020-11-06 12:30:00,351.94,352.15,351.52,351.8,20144.0,338.2167,338.4185,337.8131,338.0822,20144.0
2020-11-06 12:40:00,351.95,352.27,351.53,351.93,8748.0,338.2263,338.5338,337.8227,338.2071,8748.0
2020-11-06 12:50:00,351.89,352.15,351.75,351.93,30300.0,338.1686,338.4185,338.0341,338.2071,30300.0
2020-11-06 13:00:00,351.93,354.67,351.82,354.66,27432.0,338.2071,340.8402,338.1014,340.8306,27432.0
2020-11-06 13:10:00,354.63,355.28,354.63,354.68,5966.0,340.8018,341.4265,340.8018,340.8499,5966.0
2020-11-06 13:20:00,354.56,355.31,354.18,354.85,5229.0,340.7345,341.4553,340.3694,341.0132,5229.0
2020-11-06 13:30:00,354.93,355.28,354.36,354.72,5788.0,341.0901,341.4265,340.5423,340.8883,5788.0
2020-11-06 13:40:00,354.68,355.06,354.38,354.63,5993.0,340.8499,341.215,340.5616,340.8018,5993.0
2020-11-06 13:50:00,354.74,354.99,354.42,354.66,4600.0,340.9075,341.1478,340.6,340.8306,4600.0
2020-11-06 14:00:00,354.86,355.54,354.86,355.54,4420.0,341.0228,341.6763,341.0228,341.6763,4420.0
2020-11-06 14:10:00,355.35,355.85,355.34,355.79,5255.0,341.4937,341.9742,341.4841,341.9166,5255.0
2020-11-06 14:20:00,355.66,356.33,355.66,356.27,7782.0,341.7916,342.4355,341.7916,342.3779,7782.0
2020-11-06 14:30:00,356.04,356.32,355.43,355.43,5037.0,342.1568,342.4259,341.5706,341.5706,5037.0
2020-11-06 14:40:00,355.44,355.81,355.01,355.39,2582.0,341.5802,341.9358,341.167,341.5322,2582.0
2020-11-06 14:50:00,355.34,355.5,355.13,355.29,3230.0,341.4841,341.6379,341.2823,341.4361,3230.0
2020-11-06 15:00:00,355.21,355.21,354.53,354.87,3592.0,341.3592,341.3592,340.7057,341.0324,3592.0
2020-11-06 15:10:00,354.77,355.37,354.7,354.7,4153.0,340.9363,341.513,340.8691,340.8691,4153.0
2020-11-06 15:20:00,354.86,355.89,354.56,355.45,5576.0,341.0228,342.0127,340.7345,341.5898,5576.0
2020-11-06 15:30:00,355.45,356.2,355.41,355.88,6189.0,341.5898,342.3106,341.5514,342.0031,6189.0
2020-11-06 15:40:00,356.03,356.79,355.87,356.41,11246.0,342.1472,342.8776,341.9935,342.5124,11246.0
2020-11-06 15:50:00,356.49,356.6,354.12,354.36,58455.0,342.5893,342.695,340.3117,340.5423,58455.0
2020-11-09 09:30:00,368.19,368.27,363.99,364.51,58853.0,353.8331,353.9099,349.7968,350.2966,58853.0
2020-11-09 09:40:00,364.62,365.28,362.5,363.87,17219.0,350.4023,351.0365,348.3649,349.6815,17219.0
2020-11-09 09:50:00,363.0,363.79,359.4,361.09,26886.0,348.8454,349.6046,345.3858,347.0099,26886.0
2020-11-09 10:00:00,360.63,364.9,360.55,363.28,19006.0,346.5678,350.6713,346.491,349.1145,19006.0
2020-11-09 10:10:00,363.63,364.65,362.3,364.46,16714.0,349.4509,350.4311,348.1727,350.2485,16714.0
2020-11-09 10:20:00,364.73,365.49,362.6,362.6,15441.0,350.508,351.2383,348.461,348.461,15441.0
2020-11-09 10:30:00,362.82,363.59,360.84,361.06,12798.0,348.6725,349.4124,346.7697,346.9811,12798.0
2020-11-09 10:40:00,360.7,362.31,357.57,358.24,13044.0,346.6351,348.1823,343.6272,344.271,13044.0
2020-11-09 10:50:00,358.24,358.97,356.89,357.1,11581.0,344.271,344.9726,342.9737,343.1755,11581.0
2020-11-09 11:00:00,357.11,357.18,355.31,356.56,9623.0,343.1851,343.2524,341.4553,342.6565,9623.0
2020-11-09 11:10:00,356.95,356.97,353.52,354.15,22286.0,343.0313,343.0506,339.7351,340.3405,22286.0
2020-11-09 11:20:00,354.25,355.74,353.49,355.5,16283.0,340.4366,341.8685,339.7063,341.6379,16283.0
2020-11-09 11:30:00,355.26,355.78,353.22,353.23,15526.0,341.4072,341.907,339.4468,339.4564,15526.0
2020-11-09 11:40:00,353.42,354.48,352.0,354.34,20643.0,339.639,340.6577,338.2744,340.5231,20643.0
2020-11-09 11:50:00,353.88,354.73,353.5,354.34,7292.0,340.0811,340.8979,339.7159,340.5231,7292.0
2020-11-09 12:00:00,354.09,355.46,353.5,354.95,13822.0,340.2829,341.5994,339.7159,341.1093,13822.0
2020-11-09 12:10:00,354.21,354.75,352.21,352.45,18910.0,340.3982,340.9171,338.4762,338.7068,18910.0
2020-11-09 12:20:00,352.47,353.33,352.27,352.69,14864.0,338.726,339.5525,338.5338,338.9375,14864.0
2020-11-09 12:30:00,352.81,353.36,352.22,353.12,14494.0,339.0528,339.5813,338.4858,339.3507,14494.0
2020-11-09 12:40:00,353.29,353.71,352.08,352.47,14570.0,339.5141,339.9177,338.3512,338.726,14570.0
2020-11-09 12:50:00,352.55,353.75,352.03,353.75,10063.0,338.8029,339.9561,338.3032,339.9561,10063.0
2020-11-09 13:00:00,353.87,354.45,353.29,353.47,7615.0,340.0714,340.6288,339.5141,339.687,7615.0
2020-11-09 13:10:00,353.47,354.19,353.34,353.34,8174.0,339.687,340.379,339.5621,339.5621,8174.0
2020-11-09 13:20:00,353.04,353.95,352.76,353.68,9406.0,339.2738,340.1483,339.0047,339.8888,9406.0
2020-11-09 13:30:00,353.89,355.09,353.88,354.91,12631.0,340.0907,341.2439,340.0811,341.0709,12631.0
2020-11-09 13:40:00,354.93,355.51,354.41,355.35,7687.0,341.0901,341.6475,340.5904,341.4937,7687.0
2020-11-09 13:50:00,355.36,355.36,354.12,354.66,6939.0,341.5033,341.5033,340.3117,340.8306,6939.0
2020-11-09 14:00:00,354.69,354.87,353.04,353.04,8974.0,340.8595,341.0324,339.2738,339.2738,8974.0
2020-11-09 14:10:00,352.93,353.36,352.56,352.59,6654.0,339.1681,339.5813,338.8125,338.8414,6654.0
2020-11-09 14:20:00,352.49,352.52,351.45,351.74,15224.0,338.7453,338.7741,337.7458,338.0245,15224.0
2020-11-09 14:30:00,351.75,352.03,351.08,351.25,10347.0,338.0341,338.3032,337.3902,337.5536,10347.0
2020-11-09 14:40:00,351.27,352.04,351.01,351.94,15007.0,337.5728,338.3128,337.323,338.2167,15007.0
2020-11-09 14:50:00,351.91,352.06,351.21,351.88,14506.0,338.1879,338.332,337.5152,338.159,14506.0
2020-11-09 15:00:00,351.74,352.08,351.0,351.3,15797.0,338.0245,338.3512,337.3134,337.6017,15797.0
2020-11-09 15:10:00,351.44,351.44,349.6,349.82,26376.0,337.7362,337.7362,335.9679,336.1794,26376.0
2020-11-09 15:20:00,349.82,350.65,348.74,350.04,43668.0,336.1794,336.977,335.1415,336.3908,43668.0
2020-11-09 15:30:00,350.15,351.31,350.02,350.95,15531.0,336.4965,337.6113,336.3716,337.2653,15531.0
2020-11-09 15:40:00,350.92,351.04,349.38,349.75,34345.0,337.2365,337.3518,335.7565,336.1121,34345.0
2020-11-09 15:50:00,349.61,349.7,345.63,345.93,98832.0,335.9776,336.064,332.1527,332.441,98832.0
2020-11-10 09:30:00,345.13,346.99,340.3,340.54,48054.0,331.6722,333.4597,327.0306,327.2612,48054.0
2020-11-10 09:40:00,340.77,341.74,335.67,338.01,42365.0,327.4823,328.4144,322.5811,324.8299,42365.0
2020-11-10 09:50:00,337.91,340.43,337.25,337.74,24982.0,324.7338,327.1555,324.0995,324.5704,24982.0
2020-11-10 10:00:00,337.51,340.08,337.04,338.85,16688.0,324.3494,326.8192,323.8977,325.6371,16688.0
2020-11-10 10:10:00,338.64,339.72,338.02,339.22,16566.0,325.4353,326.4732,324.8395,325.9927,16566.0
2020-11-10 10:20:00,339.08,339.69,337.83,337.83,11411.0,325.8582,326.4444,324.6569,324.6569,11411.0
2020-11-10 10:30:00,337.57,338.25,335.09,335.86,32590.0,324.407,325.0605,322.0237,322.7637,32590.0
2020-11-10 10:40:00,335.67,337.14,334.71,335.97,24604.0,322.5811,323.9938,321.6586,322.8694,24604.0
2020-11-10 10:50:00,336.39,337.01,334.04,334.18,38064.0,323.273,323.8689,321.0147,321.1492,38064.0
2020-11-10 11:00:00,334.26,336.56,333.9,336.35,17172.0,321.2261,323.4364,320.8801,323.2346,17172.0
2020-11-10 11:10:00,336.17,336.59,334.93,335.5,18162.0,323.0616,323.4652,321.87,322.4177,18162.0
2020-11-10 11:20:00,335.62,337.46,334.78,336.83,23733.0,322.5331,324.3013,321.7258,323.6959,23733.0
2020-11-10 11:30:00,336.71,336.92,336.0,336.79,11292.0,323.5806,323.7824,322.8983,323.6574,11292.0
2020-11-10 11:40:00,337.05,338.81,336.81,338.02,36897.0,323.9073,325.5987,323.6767,324.8395,36897.0
2020-11-10 11:50:00,337.98,338.18,337.46,337.55,8001.0,324.801,324.9932,324.3013,324.3878,8001.0
2020-11-10 12:00:00,337.6,339.22,337.58,338.87,8201.0,324.4359,325.9927,324.4166,325.6563,8201.0
2020-11-10 12:10:00,338.91,339.7,338.67,339.16,18312.0,325.6948,326.454,325.4641,325.935,18312.0
2020-11-10 12:20:00,339.16,339.16,337.88,337.92,14240.0,325.935,325.935,324.7049,324.7434,14240.0
2020-11-10 12:30:00,338.04,338.49,336.86,337.31,10874.0,324.8587,325.2912,323.7247,324.1572,10874.0
2020-11-10 12:40:00,337.6,339.01,337.4,338.75,8673.0,324.4359,325.7909,324.2437,325.541,8673.0
2020-11-10 12:50:00,338.42,339.0,337.66,338.03,13597.0,325.2239,325.7813,324.4935,324.8491,13597.0
2020-11-10 13:00:00,338.19,338.53,337.84,338.48,13629.0,325.0029,325.3296,324.6665,325.2815,13629.0
2020-11-10 13:10:00,338.31,338.46,337.01,337.04,7586.0,325.1182,325.2623,323.8689,323.8977,7586.0
2020-11-10 13:20:00,336.93,337.19,335.62,335.9,7062.0,323.792,324.0418,322.5331,322.8022,7062.0
2020-11-10 13:30:00,335.9,336.39,335.26,336.38,11309.0,322.8022,323.273,322.1871,323.2634,11309.0
2020-11-10 13:40:00,336.31,336.5,335.52,336.44,28792.0,323.1962,323.3788,322.437,323.3211,28792.0
2020-11-10 13:50:00,336.51,337.02,336.42,336.85,9290.0,323.3884,323.8785,323.3019,323.7151,9290.0
2020-11-10 14:00:00,336.92,337.31,336.31,336.42,17185.0,323.7824,324.1572,323.1962,323.3019,17185.0
2020-11-10 14:10:00,336.44,336.45,335.11,335.5,10465.0,323.3211,323.3307,322.043,322.4177,10465.0
2020-11-10 14:20:00,335.68,336.01,334.21,334.46,11203.0,322.5907,322.9079,321.178,321.4183,11203.0
2020-11-10 14:30:00,334.71,336.05,334.53,336.05,11128.0,321.6586,322.9463,321.4856,322.9463,11128.0
2020-11-10 14:40:00,336.08,336.41,335.08,335.29,12785.0,322.9751,323.2923,322.0141,322.2159,12785.0
2020-11-10 14:50:00,335.09,336.7,334.85,336.14,21557.0,322.0237,323.571,321.7931,323.0328,21557.0
2020-11-10 15:00:00,336.07,336.64,335.64,336.1,24286.0,322.9655,323.5133,322.5523,322.9944,24286.0
2020-11-10 15:10:00,336.02,336.02,334.73,335.78,20484.0,322.9175,322.9175,321.6778,322.6868,20484.0
2020-11-10 15:20:00,335.8,336.67,335.32,336.48,14106.0,322.706,323.5421,322.2448,323.3595,14106.0
2020-11-10 15:30:00,336.33,336.5,334.66,334.73,23226.0,323.2154,323.3788,321.6105,321.6778,23226.0
2020-11-10 15:40:00,334.97,335.39,334.02,334.02,61998.0,321.9084,322.312,320.9955,320.9955,61998.0
2020-11-10 15:50:00,334.24,335.19,333.61,335.11,123055.0,321.2069,322.1198,320.6014,322.043,123055.0
2020-11-11 09:30:00,337.68,340.1,337.0,340.09,38190.0,324.5127,326.8384,323.8593,326.8288,38190.0
2020-11-11 09:40:00,340.47,345.74,340.37,344.68,26353.0,327.194,332.2585,327.0979,331.2398,26353.0
2020-11-11 09:50:00,344.15,345.68,343.07,343.07,20523.0,330.7305,332.2008,329.6926,329.6926,20523.0
2020-11-11 10:00:00,343.33,345.14,343.17,344.4,5937.0,329.9424,331.6819,329.7887,330.9707,5937.0
2020-11-11 10:10:00,344.15,344.15,343.18,343.18,5584.0,330.7305,330.7305,329.7983,329.7983,5584.0
2020-11-11 10:20:00,343.24,343.77,342.65,343.77,5257.0,329.8559,330.3653,329.2889,330.3653,5257.0
2020-11-11 10:30:00,343.73,344.18,343.28,343.89,12074.0,330.3268,330.7593,329.8944,330.4806,12074.0
2020-11-11 10:40:00,344.15,344.5,343.83,344.44,10016.0,330.7305,331.0668,330.4229,331.0091,10016.0
2020-11-11 10:50:00,344.56,347.82,344.56,347.5,13482.0,331.1245,334.2574,331.1245,333.9498,13482.0
2020-11-11 11:00:00,347.18,348.02,346.81,347.25,22023.0,333.6423,334.4496,333.2867,333.7096,22023.0
2020-11-11 11:10:00,347.24,347.24,345.14,345.17,7536.0,333.7,333.7,331.6819,331.7107,7536.0
2020-11-11 11:20:00,345.29,345.45,344.27,344.49,28291.0,331.826,331.9798,330.8458,331.0572,28291.0
2020-11-11 11:30:00,344.65,345.13,344.52,344.84,7520.0,331.211,331.6722,331.086,331.3936,7520.0
2020-11-11 11:40:00,344.95,345.94,344.9,345.9,6451.0,331.4993,332.4507,331.4512,332.4122,6451.0
2020-11-11 11:50:00,345.85,345.88,344.61,344.86,8589.0,332.3642,332.393,331.1725,331.4128,8589.0
2020-11-11 12:00:00,344.66,345.82,344.65,345.82,7971.0,331.2206,332.3353,331.211,332.3353,7971.0
2020-11-11 12:10:00,345.69,345.99,345.43,345.44,3184.0,332.2104,332.4987,331.9605,331.9702,3184.0
2020-11-11 12:20:00,345.53,346.24,345.2,346.24,6078.0,332.0566,332.739,331.7395,332.739,6078.0
2020-11-11 12:30:00,346.48,346.87,346.33,346.61,3840.0,332.9696,333.3444,332.8255,333.0945,3840.0
2020-11-11 12:40:00,346.66,346.71,345.95,346.06,5256.0,333.1426,333.1906,332.4603,332.566,5256.0
2020-11-11 12:50:00,345.95,345.96,345.12,345.48,5705.0,332.4603,332.4699,331.6626,332.0086,5705.0
2020-11-11 13:00:00,345.71,345.92,345.34,345.48,11520.0,332.2296,332.4314,331.8741,332.0086,11520.0
2020-11-11 13:10:00,345.56,345.82,345.36,345.63,6127.0,332.0855,332.3353,331.8933,332.1527,6127.0
2020-11-11 13:20:00,345.52,346.2,345.5,345.9,13949.0,332.047,332.7005,332.0278,332.4122,13949.0
2020-11-11 13:30:00,346.02,346.25,345.75,345.94,10543.0,332.5275,332.7486,332.2681,332.4507,10543.0
2020-11-11 13:40:00,345.9,346.13,345.83,345.9,13256.0,332.4122,332.6332,332.3449,332.4122,13256.0
2020-11-11 13:50:00,345.9,346.23,345.78,345.9,16769.0,332.4122,332.7293,332.2969,332.4122,16769.0
2020-11-11 14:00:00,345.95,346.58,345.95,346.24,3727.0,332.4603,333.0657,332.4603,332.739,3727.0
2020-11-11 14:10:00,346.13,346.31,345.75,345.91,11048.0,332.6332,332.8062,332.2681,332.4218,11048.0
2020-11-11 14:20:00,345.99,346.33,344.89,345.0,8449.0,332.4987,332.8255,331.4416,331.5473,8449.0
2020-11-11 14:30:00,345.0,345.29,344.69,344.72,3382.0,331.5473,331.826,331.2494,331.2782,3382.0
2020-11-11 14:40:00,344.58,344.63,343.43,343.69,7096.0,331.1437,331.1917,330.0385,330.2884,7096.0
2020-11-11 14:50:00,343.49,343.92,343.35,343.87,6522.0,330.0962,330.5094,329.9617,330.4614,6522.0
2020-11-11 15:00:00,344.02,344.33,343.87,344.25,6912.0,330.6055,330.9034,330.4614,330.8266,6912.0
2020-11-11 15:10:00,344.19,344.28,343.78,343.87,7502.0,330.7689,330.8554,330.3749,330.4614,7502.0
2020-11-11 15:20:00,343.94,344.07,343.44,343.78,11662.0,330.5286,330.6536,330.0481,330.3749,11662.0
2020-11-11 15:30:00,343.67,344.43,343.66,344.24,7654.0,330.2692,330.9995,330.2596,330.8169,7654.0
2020-11-11 15:40:00,344.13,344.43,343.79,344.43,12508.0,330.7112,330.9995,330.3845,330.9995,12508.0
2020-11-11 15:50:00,344.48,344.74,343.85,343.95,51999.0,331.0476,331.2974,330.4422,330.5383,51999.0
2020-11-12 09:30:00,344.39,345.23,340.96,342.31,21249.0,330.9611,331.7683,327.6648,328.9622,21249.0
2020-11-12 09:40:00,342.49,342.49,340.01,340.01,4057.0,329.1352,329.1352,326.7519,326.7519,4057.0
2020-11-12 09:50:00,340.14,341.53,339.9,341.24,4345.0,326.8768,328.2126,326.6462,327.9339,4345.0
2020-11-12 10:00:00,341.35,341.44,340.35,340.81,9721.0,328.0396,328.1261,327.0786,327.5207,9721.0
2020-11-12 10:10:00,341.06,343.24,340.79,342.19,10985.0,327.7609,329.8559,327.5015,328.8469,10985.0
2020-11-12 10:20:00,342.21,342.46,341.49,341.55,5992.0,328.8661,329.1064,328.1742,328.2318,5992.0
2020-11-12 10:30:00,341.89,342.82,341.72,342.59,5379.0,328.5586,329.4523,328.3952,329.2313,5379.0
2020-11-12 10:40:00,342.51,343.13,342.15,342.38,6818.0,329.1544,329.7502,328.8084,329.0295,6818.0
2020-11-12 10:50:00,342.38,342.89,341.98,342.87,5498.0,329.0295,329.5196,328.6451,329.5004,5498.0
2020-11-12 11:00:00,342.87,343.74,342.68,342.68,5424.0,329.5004,330.3364,329.3178,329.3178,5424.0
2020-11-12 11:10:00,342.68,342.71,341.77,341.97,6863.0,329.3178,329.3466,328.4433,328.6355,6863.0
2020-11-12 11:20:00,342.05,342.11,341.58,341.9,3582.0,328.7123,328.77,328.2607,328.5682,3582.0
2020-11-12 11:30:00,341.93,342.3,341.85,341.85,8678.0,328.597,328.9526,328.5201,328.5201,8678.0
2020-11-12 11:40:00,341.73,342.58,341.5,342.46,6795.0,328.4048,329.2217,328.1838,329.1064,6795.0
2020-11-12 11:50:00,342.39,342.83,342.26,342.79,3721.0,329.0391,329.4619,328.9142,329.4235,3721.0
2020-11-12 12:00:00,342.74,343.55,342.12,343.15,12244.0,329.3754,330.1539,328.7796,329.7694,12244.0
2020-11-12 12:10:00,343.23,343.23,342.75,342.81,6612.0,329.8463,329.8463,329.385,329.4427,6612.0
2020-11-12 12:20:00,342.89,342.94,341.65,341.84,3495.0,329.5196,329.5676,328.3279,328.5105,3495.0
2020-11-12 12:30:00,341.94,342.03,341.07,341.13,2500.0,328.6066,328.6931,327.7706,327.8282,2500.0
2020-11-12 12:40:00,341.13,341.13,339.77,339.83,5008.0,327.8282,327.8282,326.5212,326.5789,5008.0
2020-11-12 12:50:00,339.75,340.19,339.33,340.18,3450.0,326.502,326.9249,326.0984,326.9153,3450.0
2020-11-12 13:00:00,340.04,340.27,339.59,339.92,3448.0,326.7807,327.0017,326.3483,326.6654,3448.0
2020-11-12 13:10:00,339.85,339.85,338.87,339.15,5648.0,326.5981,326.5981,325.6563,325.9254,5648.0
2020-11-12 13:20:00,339.32,339.37,338.5,339.16,7839.0,326.0888,326.1368,325.3008,325.935,7839.0
2020-11-12 13:30:00,339.17,339.79,338.9,339.79,2434.0,325.9446,326.5405,325.6852,326.5405,2434.0
2020-11-12 13:40:00,339.52,339.9,339.19,339.35,3569.0,326.281,326.6462,325.9639,326.1176,3569.0
2020-11-12 13:50:00,339.27,339.68,339.2,339.52,2208.0,326.0407,326.4348,325.9735,326.281,2208.0
2020-11-12 14:00:00,339.43,340.16,339.43,339.57,2055.0,326.1945,326.896,326.1945,326.329,2055.0
2020-11-12 14:10:00,339.54,339.54,338.72,338.93,4314.0,326.3002,326.3002,325.5122,325.714,4314.0
2020-11-12 14:20:00,338.92,339.4,338.87,339.28,6783.0,325.7044,326.1657,325.6563,326.0504,6783.0
2020-11-12 14:30:00,339.23,339.33,338.78,339.08,3242.0,326.0023,326.0984,325.5698,325.8582,3242.0
2020-11-12 14:40:00,339.06,339.06,338.5,338.97,3240.0,325.8389,325.8389,325.3008,325.7524,3240.0
2020-11-12 14:50:00,339.02,340.54,338.87,340.23,14283.0,325.8005,327.2612,325.6563,326.9633,14283.0
2020-11-12 15:00:00,340.05,340.2,339.51,339.86,14887.0,326.7903,326.9345,326.2714,326.6077,14887.0
2020-11-12 15:10:00,340.11,340.74,339.76,340.42,6883.0,326.848,327.4534,326.5116,327.1459,6883.0
2020-11-12 15:20:00,340.42,340.5,339.86,339.97,6501.0,327.1459,327.2228,326.6077,326.7134,6501.0
2020-11-12 15:30:00,339.89,340.73,339.72,340.73,12006.0,326.6366,327.4438,326.4732,327.4438,12006.0
2020-11-12 15:40:00,340.53,340.74,339.7,340.74,21000.0,327.2516,327.4534,326.454,327.4534,21000.0
2020-11-12 15:50:00,340.63,342.17,340.2,341.73,59799.0,327.3477,328.8277,326.9345,328.4048,59799.0
2020-11-13 09:30:00,343.36,343.5,341.2,342.38,32158.0,329.9713,330.1058,327.8955,329.0295,32158.0
2020-11-13 09:40:00,342.57,344.05,342.57,343.57,7967.0,329.2121,330.6344,329.2121,330.1731,7967.0
2020-11-13 09:50:00,343.64,344.49,342.5,343.61,8924.0,330.2403,331.0572,329.1448,330.2115,8924.0
2020-11-13 10:00:00,344.12,344.87,342.53,342.86,5181.0,330.7016,331.4224,329.1736,329.4908,5181.0
2020-11-13 10:10:00,342.72,342.77,340.53,340.73,11544.0,329.3562,329.4043,327.2516,327.4438,11544.0
2020-11-13 10:20:00,340.87,341.06,340.01,340.75,9418.0,327.5784,327.7609,326.7519,327.463,9418.0
2020-11-13 10:30:00,340.68,340.68,339.8,340.02,9025.0,327.3958,327.3958,326.5501,326.7615,9025.0
2020-11-13 10:40:00,340.0,340.72,339.92,340.4,7467.0,326.7423,327.4342,326.6654,327.1267,7467.0
2020-11-13 10:50:00,340.44,340.44,338.68,340.07,8568.0,327.1651,327.1651,325.4737,326.8095,8568.0
2020-11-13 11:00:00,340.18,340.25,338.71,338.82,14451.0,326.9153,326.9825,325.5026,325.6083,14451.0
2020-11-13 11:10:00,338.75,339.4,338.27,338.96,8145.0,325.541,326.1657,325.0797,325.7428,8145.0
2020-11-13 11:20:00,338.91,339.02,338.31,338.36,5616.0,325.6948,325.8005,325.1182,325.1662,5616.0
2020-11-13 11:30:00,338.38,338.67,337.98,338.4,16680.0,325.1854,325.4641,324.801,325.2047,16680.0
2020-11-13 11:40:00,337.96,338.53,337.7,338.28,19480.0,324.7818,325.3296,324.532,325.0893,19480.0
2020-11-13 11:50:00,338.38,338.65,337.56,338.6,16676.0,325.1854,325.4449,324.3974,325.3969,16676.0
2020-11-13 12:00:00,338.43,339.99,338.29,339.81,8023.0,325.2335,326.7327,325.099,326.5597,8023.0
2020-11-13 12:10:00,339.91,340.28,339.9,339.91,3509.0,326.6558,327.0114,326.6462,326.6558,3509.0
2020-11-13 12:20:00,339.97,340.51,339.78,340.39,5038.0,326.7134,327.2324,326.5309,327.1171,5038.0
2020-11-13 12:30:00,340.42,341.19,340.28,341.15,8347.0,327.1459,327.8859,327.0114,327.8474,8347.0
2020-11-13 12:40:00,341.25,342.02,341.25,341.69,11990.0,327.9435,328.6835,327.9435,328.3664,11990.0
2020-11-13 12:50:00,341.48,341.55,341.2,341.41,3512.0,328.1646,328.2318,327.8955,328.0973,3512.0
2020-11-13 13:00:00,341.56,341.93,341.51,341.59,5532.0,328.2414,328.597,328.1934,328.2703,5532.0
2020-11-13 13:10:00,341.66,342.5,341.63,342.5,10481.0,328.3375,329.1448,328.3087,329.1448,10481.0
2020-11-13 13:20:00,342.55,342.58,341.7,341.7,8055.0,329.1928,329.2217,328.376,328.376,8055.0
2020-11-13 13:30:00,341.8,341.83,340.76,341.0,5070.0,328.4721,328.5009,327.4726,327.7033,5070.0
2020-11-13 13:40:00,340.97,340.97,340.25,340.25,5678.0,327.6745,327.6745,326.9825,326.9825,5678.0
2020-11-13 13:50:00,340.26,340.47,339.6,339.9,5157.0,326.9921,327.194,326.3579,326.6462,5157.0
2020-11-13 14:00:00,340.05,340.9,339.78,340.9,5870.0,326.7903,327.6072,326.5309,327.6072,5870.0
2020-11-13 14:10:00,340.81,341.45,340.66,341.45,2175.0,327.5207,328.1357,327.3765,328.1357,2175.0
2020-11-13 14:20:00,341.74,342.46,341.54,341.87,4981.0,328.4144,329.1064,328.2222,328.5394,4981.0
2020-11-13 14:30:00,341.97,342.24,341.65,342.17,3603.0,328.6355,328.8949,328.3279,328.8277,3603.0
2020-11-13 14:40:00,342.18,342.21,341.14,341.28,3698.0,328.8373,328.8661,327.8378,327.9724,3698.0
2020-11-13 14:50:00,341.29,342.22,341.29,342.12,3666.0,327.982,328.8757,327.982,328.7796,3666.0
2020-11-13 15:00:00,342.0,342.0,341.45,341.45,5000.0,328.6643,328.6643,328.1357,328.1357,5000.0
2020-11-13 15:10:00,341.35,341.49,340.89,341.21,6875.0,328.0396,328.1742,327.5976,327.9051,6875.0
2020-11-13 15:20:00,341.17,341.81,341.03,341.67,5362.0,327.8667,328.4817,327.7321,328.3472,5362.0
2020-11-13 15:30:00,341.47,341.94,341.31,341.78,22497.0,328.155,328.6066,328.0012,328.4529,22497.0
2020-11-13 15:40:00,341.91,342.4,341.39,341.41,25943.0,328.5778,329.0487,328.0781,328.0973,25943.0
2020-11-13 15:50:00,341.4,342.2,340.82,341.92,54246.0,328.0877,328.8565,327.5303,328.5874,54246.0
2020-11-16 09:30:00,341.01,341.01,337.45,340.01,51456.0,327.7129,327.7129,324.2917,326.7519,51456.0
2020-11-16 09:40:00,340.17,345.11,340.17,345.11,19470.0,326.9056,331.653,326.9056,331.653,19470.0
2020-11-16 09:50:00,345.03,345.36,341.83,342.97,13975.0,331.5761,331.8933,328.5009,329.5965,13975.0
2020-11-16 10:00:00,342.8,342.99,340.93,341.07,19362.0,329.4331,329.6157,327.636,327.7706,19362.0
2020-11-16 10:10:00,340.91,340.97,339.59,339.6,16153.0,327.6168,327.6745,326.3483,326.3579,16153.0
2020-11-16 10:20:00,339.56,341.17,339.33,341.17,18140.0,326.3194,327.8667,326.0984,327.8667,18140.0
2020-11-16 10:30:00,340.88,341.17,340.27,340.27,15029.0,327.588,327.8667,327.0017,327.0017,15029.0
2020-11-16 10:40:00,340.1,341.54,339.9,340.19,81704.0,326.8384,328.2222,326.6462,326.9249,81704.0
2020-11-16 10:50:00,340.25,340.26,339.86,340.25,27047.0,326.9825,326.9921,326.6077,326.9825,27047.0
2020-11-16 11:00:00,340.19,341.74,340.19,341.61,30779.0,326.9249,328.4144,326.9249,328.2895,30779.0
2020-11-16 11:10:00,341.56,342.42,341.55,342.14,8790.0,328.2414,329.0679,328.2318,328.7988,8790.0
2020-11-16 11:20:00,342.12,342.49,341.68,342.15,14189.0,328.7796,329.1352,328.3568,328.8084,14189.0
2020-11-16 11:30:00,342.31,342.54,341.36,341.36,8470.0,328.9622,329.1832,328.0492,328.0492,8470.0
2020-11-16 11:40:00,341.08,342.0,340.81,341.61,14279.0,327.7802,328.6643,327.5207,328.2895,14279.0
2020-11-16 11:50:00,341.63,342.17,341.29,341.8,10433.0,328.3087,328.8277,327.982,328.4721,10433.0
2020-11-16 12:00:00,341.85,342.28,341.83,341.84,9975.0,328.5201,328.9334,328.5009,328.5105,9975.0
2020-11-16 12:10:00,341.8,342.02,341.64,341.65,11164.0,328.4721,328.6835,328.3183,328.3279,11164.0
2020-11-16 12:20:00,341.59,341.59,340.92,341.35,12775.0,328.2703,328.2703,327.6264,328.0396,12775.0
2020-11-16 12:30:00,341.38,341.39,340.88,341.07,18686.0,328.0685,328.0781,327.588,327.7706,18686.0
2020-11-16 12:40:00,341.15,341.49,340.71,341.47,20394.0,327.8474,328.1742,327.4246,328.155,20394.0
2020-11-16 12:50:00,341.47,341.5,340.65,341.27,12744.0,328.155,328.1838,327.3669,327.9628,12744.0
2020-11-16 13:00:00,341.2,341.32,340.05,340.13,11781.0,327.8955,328.0108,326.7903,326.8672,11781.0
2020-11-16 13:10:00,340.13,340.14,339.31,339.32,11082.0,326.8672,326.8768,326.0792,326.0888,11082.0
2020-11-16 13:20:00,339.4,339.49,338.55,338.61,11432.0,326.1657,326.2522,325.3488,325.4065,11432.0
2020-11-16 13:30:00,338.59,339.31,338.59,338.96,15443.0,325.3873,326.0792,325.3873,325.7428,15443.0
2020-11-16 13:40:00,338.89,339.85,338.37,339.75,16053.0,325.6756,326.5981,325.1758,326.502,16053.0
2020-11-16 13:50:00,339.67,340.72,339.67,339.97,10770.0,326.4251,327.4342,326.4251,326.7134,10770.0
2020-11-16 14:00:00,340.03,340.28,339.77,340.11,12928.0,326.7711,327.0114,326.5212,326.848,12928.0
2020-11-16 14:10:00,340.04,340.25,339.69,339.91,16135.0,326.7807,326.9825,326.4444,326.6558,16135.0
2020-11-16 14:20:00,339.82,339.82,339.31,339.61,12276.0,326.5693,326.5693,326.0792,326.3675,12276.0
2020-11-16 14:30:00,339.55,339.72,339.3,339.45,12045.0,326.3098,326.4732,326.0696,326.2137,12045.0
2020-11-16 14:40:00,339.44,339.99,338.9,339.66,17680.0,326.2041,326.7327,325.6852,326.4155,17680.0
2020-11-16 14:50:00,339.66,339.96,339.45,339.6,11454.0,326.4155,326.7038,326.2137,326.3579,11454.0
2020-11-16 15:00:00,339.54,339.64,338.7,339.64,13782.0,326.3002,326.3963,325.493,326.3963,13782.0
2020-11-16 15:10:00,339.57,339.74,339.17,339.55,9760.0,326.329,326.4924,325.9446,326.3098,9760.0
2020-11-16 15:20:00,339.82,340.1,339.05,339.16,29291.0,326.5693,326.8384,325.8293,325.935,29291.0
2020-11-16 15:30:00,339.16,339.37,338.53,338.73,17774.0,325.935,326.1368,325.3296,325.5218,17774.0
2020-11-16 15:40:00,338.79,339.18,338.6,338.86,38340.0,325.5795,325.9543,325.3969,325.6467,38340.0
2020-11-16 15:50:00,338.79,339.81,338.32,339.8,92230.0,325.5795,326.5597,325.1278,326.5501,92230.0
2020-11-17 09:30:00,338.3,338.92,337.0,338.62,44115.0,325.1086,325.7044,323.8593,325.4161,44115.0
2020-11-17 09:40:00,338.63,340.4,338.6,340.23,21629.0,325.4257,327.1267,325.3969,326.9633,21629.0
2020-11-17 09:50:00,340.16,341.19,338.92,338.97,26844.0,326.896,327.8859,325.7044,325.7524,26844.0
2020-11-17 10:00:00,338.91,340.18,338.91,340.17,20482.0,325.6948,326.9153,325.6948,326.9056,20482.0
2020-11-17 10:10:00,340.22,340.32,338.79,339.71,17230.0,326.9537,327.0498,325.5795,326.4636,17230.0
2020-11-17 10:20:00,339.83,340.23,339.04,339.17,16704.0,326.5789,326.9633,325.8197,325.9446,16704.0
2020-11-17 10:30:00,339.04,340.0,338.93,339.01,8009.0,325.8197,326.7423,325.714,325.7909,8009.0
2020-11-17 10:40:00,339.19,339.19,338.43,338.77,7669.0,325.9639,325.9639,325.2335,325.5602,7669.0
2020-11-17 10:50:00,338.65,338.94,337.95,338.78,11133.0,325.4449,325.7236,324.7722,325.5698,11133.0
2020-11-17 11:00:00,338.68,338.68,338.0,338.36,7868.0,325.4737,325.4737,324.8203,325.1662,7868.0
2020-11-17 11:10:00,338.36,338.36,337.57,338.0,6761.0,325.1662,325.1662,324.407,324.8203,6761.0
2020-11-17 11:20:00,337.94,338.31,336.79,337.37,9960.0,324.7626,325.1182,323.6574,324.2148,9960.0
2020-11-17 11:30:00,337.43,338.25,337.11,337.11,7804.0,324.2725,325.0605,323.965,323.965,7804.0
2020-11-17 11:40:00,337.09,338.13,336.97,337.9,9903.0,323.9457,324.9452,323.8304,324.7242,9903.0
2020-11-17 11:50:00,337.9,338.06,337.4,337.73,23982.0,324.7242,324.8779,324.2437,324.5608,23982.0
2020-11-17 12:00:00,337.79,338.16,337.57,338.04,8331.0,324.6185,324.974,324.407,324.8587,8331.0
2020-11-17 12:10:00,338.02,339.27,337.95,338.81,5460.0,324.8395,326.0407,324.7722,325.5987,5460.0
2020-11-17 12:20:00,338.79,339.05,338.38,339.02,6004.0,325.5795,325.8293,325.1854,325.8005,6004.0
2020-11-17 12:30:00,338.85,338.97,338.4,338.66,7232.0,325.6371,325.7524,325.2047,325.4545,7232.0
2020-11-17 12:40:00,338.64,338.66,338.2,338.34,3946.0,325.4353,325.4545,325.0125,325.147,3946.0
2020-11-17 12:50:00,338.38,338.79,338.16,338.79,8380.0,325.1854,325.5795,324.974,325.5795,8380.0
2020-11-17 13:00:00,338.86,339.37,338.85,339.36,3879.0,325.6467,326.1368,325.6371,326.1272,3879.0
2020-11-17 13:10:00,339.29,339.51,338.86,339.32,10286.0,326.06,326.2714,325.6467,326.0888,10286.0
2020-11-17 13:20:00,339.24,339.24,338.48,338.55,5246.0,326.0119,326.0119,325.2815,325.3488,5246.0
2020-11-17 13:30:00,338.71,338.71,337.61,338.06,9737.0,325.5026,325.5026,324.4455,324.8779,9737.0
2020-11-17 13:40:00,337.96,337.96,337.15,337.44,11571.0,324.7818,324.7818,324.0034,324.2821,11571.0
2020-11-17 13:50:00,337.36,337.36,336.88,337.04,4915.0,324.2052,324.2052,323.7439,323.8977,4915.0
2020-11-17 14:00:00,337.17,337.66,337.12,337.38,8298.0,324.0226,324.4935,323.9746,324.2244,8298.0
2020-11-17 14:10:00,337.47,337.79,337.31,337.69,6374.0,324.3109,324.6185,324.1572,324.5224,6374.0
2020-11-17 14:20:00,337.59,338.02,337.55,337.62,6217.0,324.4263,324.8395,324.3878,324.4551,6217.0
2020-11-17 14:30:00,337.68,338.66,337.62,338.66,6348.0,324.5127,325.4545,324.4551,325.4545,6348.0
2020-11-17 14:40:00,338.77,338.92,338.5,338.85,10872.0,325.5602,325.7044,325.3008,325.6371,10872.0
2020-11-17 14:50:00,338.78,338.78,338.43,338.56,9084.0,325.5698,325.5698,325.2335,325.3584,9084.0
2020-11-17 15:00:00,338.5,339.35,338.45,338.5,18109.0,325.3008,326.1176,325.2527,325.3008,18109.0
2020-11-17 15:10:00,338.35,338.4,337.88,337.95,12162.0,325.1566,325.2047,324.7049,324.7722,12162.0
2020-11-17 15:20:00,337.95,338.05,337.14,337.57,10465.0,324.7722,324.8683,323.9938,324.407,10465.0
2020-11-17 15:30:00,337.64,337.68,336.98,337.09,22798.0,324.4743,324.5127,323.84,323.9457,22798.0
2020-11-17 15:40:00,337.07,337.2,336.25,336.79,42763.0,323.9265,324.0515,323.1385,323.6574,42763.0
2020-11-17 15:50:00,336.78,337.46,336.36,336.7,113002.0,323.6478,324.3013,323.2442,323.571,113002.0
2020-11-18 09:30:00,337.86,337.86,334.86,336.42,57527.0,324.6857,324.6857,321.8027,323.3019,57527.0
2020-11-18 09:40:00,336.43,338.45,336.24,337.17,25335.0,323.3115,325.2527,323.1289,324.0226,25335.0
2020-11-18 09:50:00,336.94,337.47,336.11,336.54,33107.0,323.8016,324.3109,323.004,323.4172,33107.0
2020-11-18 10:00:00,336.54,337.56,336.51,337.25,13756.0,323.4172,324.3974,323.3884,324.0995,13756.0
2020-11-18 10:10:00,337.31,337.85,336.98,337.55,24401.0,324.1572,324.6761,323.84,324.3878,24401.0
2020-11-18 10:20:00,337.5,337.9,336.91,337.08,11955.0,324.3398,324.7242,323.7728,323.9361,11955.0
2020-11-18 10:30:00,337.0,337.49,336.6,337.04,23794.0,323.8593,324.3302,323.4749,323.8977,23794.0
2020-11-18 10:40:00,337.0,337.65,337.0,337.35,14373.0,323.8593,324.4839,323.8593,324.1956,14373.0
2020-11-18 10:50:00,337.35,337.35,336.84,337.15,15105.0,324.1956,324.1956,323.7055,324.0034,15105.0
2020-11-18 11:00:00,337.13,338.22,337.13,337.92,8633.0,323.9842,325.0317,323.9842,324.7434,8633.0
2020-11-18 11:10:00,337.86,338.24,337.67,337.86,20598.0,324.6857,325.0509,324.5031,324.6857,20598.0
2020-11-18 11:20:00,337.87,337.87,337.43,337.57,10598.0,324.6953,324.6953,324.2725,324.407,10598.0
2020-11-18 11:30:00,337.57,337.84,337.06,337.06,14840.0,324.407,324.6665,323.9169,323.9169,14840.0
2020-11-18 11:40:00,337.0,337.48,336.76,337.07,24973.0,323.8593,324.3205,323.6286,323.9265,24973.0
2020-11-18 11:50:00,337.24,337.54,336.77,336.78,9472.0,324.0899,324.3782,323.6382,323.6478,9472.0
2020-11-18 12:00:00,336.71,336.98,335.98,336.31,9686.0,323.5806,323.84,322.879,323.1962,9686.0
2020-11-18 12:10:00,336.26,336.41,335.95,336.15,7608.0,323.1481,323.2923,322.8502,323.0424,7608.0
2020-11-18 12:20:00,336.14,337.3,336.02,337.13,14848.0,323.0328,324.1476,322.9175,323.9842,14848.0
2020-11-18 12:30:00,337.16,337.68,337.06,337.5,5367.0,324.013,324.5127,323.9169,324.3398,5367.0
2020-11-18 12:40:00,337.5,338.19,337.49,338.18,4061.0,324.3398,325.0029,324.3302,324.9932,4061.0
2020-11-18 12:50:00,338.31,338.57,338.01,338.4,9468.0,325.1182,325.368,324.8299,325.2047,9468.0
2020-11-18 13:00:00,338.4,339.38,338.4,339.38,5213.0,325.2047,326.1465,325.2047,326.1465,5213.0
2020-11-18 13:10:00,339.24,339.3,338.46,338.88,7510.0,326.0119,326.0696,325.2623,325.666,7510.0
2020-11-18 13:20:00,338.94,339.14,338.31,338.39,8416.0,325.7236,325.9158,325.1182,325.1951,8416.0
2020-11-18 13:30:00,338.15,338.72,338.04,338.7,3975.0,324.9644,325.5122,324.8587,325.493,3975.0
2020-11-18 13:40:00,338.62,338.96,338.13,338.13,6720.0,325.4161,325.7428,324.9452,324.9452,6720.0
2020-11-18 13:50:00,338.13,338.56,338.04,338.56,3800.0,324.9452,325.3584,324.8587,325.3584,3800.0
2020-11-18 14:00:00,338.51,338.8,338.51,338.7,6148.0,325.3104,325.5891,325.3104,325.493,6148.0
2020-11-18 14:10:00,338.74,338.75,338.24,338.42,4235.0,325.5314,325.541,325.0509,325.2239,4235.0
2020-11-18 14:20:00,338.36,338.87,338.34,338.7,5715.0,325.1662,325.6563,325.147,325.493,5715.0
2020-11-18 14:30:00,338.81,338.81,338.02,338.02,6989.0,325.5987,325.5987,324.8395,324.8395,6989.0
2020-11-18 14:40:00,338.08,339.29,338.08,338.9,7197.0,324.8971,326.06,324.8971,325.6852,7197.0
2020-11-18 14:50:00,338.93,339.11,338.62,338.62,8192.0,325.714,325.887,325.4161,325.4161,8192.0
2020-11-18 15:00:00,338.64,338.78,338.01,338.78,6815.0,325.4353,325.5698,324.8299,325.5698,6815.0
2020-11-18 15:10:00,338.73,339.2,338.59,338.65,6498.0,325.5218,325.9735,325.3873,325.4449,6498.0
2020-11-18 15:20:00,338.48,338.84,338.12,338.12,8009.0,325.2815,325.6275,324.9356,324.9356,8009.0
2020-11-18 15:30:00,338.12,338.38,337.25,337.25,17495.0,324.9356,325.1854,324.0995,324.0995,17495.0
2020-11-18 15:40:00,337.22,337.7,336.76,337.34,22903.0,324.0707,324.532,323.6286,324.186,22903.0
2020-11-18 15:50:00,337.54,337.54,336.23,336.47,55843.0,324.3782,324.3782,323.1193,323.3499,55843.0
2020-11-19 09:30:00,338.06,338.31,334.78,335.98,57802.0,324.8779,325.1182,321.7258,322.879,57802.0
2020-11-19 09:40:00,335.89,337.87,334.83,336.77,20716.0,322.7925,324.6953,321.7739,323.6382,20716.0
2020-11-19 09:50:00,336.8,336.96,334.56,334.58,72766.0,323.6671,323.8208,321.5144,321.5336,72766.0
2020-11-19 10:00:00,334.82,337.13,334.82,337.13,17025.0,321.7643,323.9842,321.7643,323.9842,17025.0
2020-11-19 10:10:00,337.6,337.74,336.08,337.24,14015.0,324.4359,324.5704,322.9751,324.0899,14015.0
2020-11-19 10:20:00,337.07,337.71,336.53,337.43,26999.0,323.9265,324.5416,323.4076,324.2725,26999.0
2020-11-19 10:30:00,337.33,337.65,336.84,337.31,22364.0,324.1764,324.4839,323.7055,324.1572,22364.0
2020-11-19 10:40:00,337.29,338.38,337.16,338.37,10860.0,324.1379,325.1854,324.013,325.1758,10860.0
2020-11-19 10:50:00,338.59,338.85,337.27,337.27,26614.0,325.3873,325.6371,324.1187,324.1187,26614.0
2020-11-19 11:00:00,337.28,337.45,336.3,336.57,16106.0,324.1283,324.2917,323.1866,323.446,16106.0
2020-11-19 11:10:00,336.63,337.55,336.29,337.4,13301.0,323.5037,324.3878,323.1769,324.2437,13301.0
2020-11-19 11:20:00,337.54,338.5,337.37,338.36,8575.0,324.3782,325.3008,324.2148,325.1662,8575.0
2020-11-19 11:30:00,338.3,338.54,337.79,338.19,8457.0,325.1086,325.3392,324.6185,325.0029,8457.0
2020-11-19 11:40:00,338.11,338.53,337.6,337.94,7096.0,324.926,325.3296,324.4359,324.7626,7096.0
2020-11-19 11:50:00,338.04,339.01,338.04,338.93,5995.0,324.8587,325.7909,324.8587,325.714,5995.0
2020-11-19 12:00:00,339.04,339.56,338.72,339.21,15951.0,325.8197,326.3194,325.5122,325.9831,15951.0
2020-11-19 12:10:00,339.21,339.71,338.62,338.62,10127.0,325.9831,326.4636,325.4161,325.4161,10127.0
2020-11-19 12:20:00,338.72,338.88,338.06,338.61,7477.0,325.5122,325.666,324.8779,325.4065,7477.0
2020-11-19 12:30:00,338.73,338.74,338.06,338.34,6283.0,325.5218,325.5314,324.8779,325.147,6283.0
2020-11-19 12:40:00,338.47,338.52,336.91,337.17,8204.0,325.2719,325.32,323.7728,324.0226,8204.0
2020-11-19 12:50:00,337.16,337.76,337.02,337.37,7787.0,324.013,324.5896,323.8785,324.2148,7787.0
2020-11-19 13:00:00,337.29,337.71,336.88,337.0,8344.0,324.1379,324.5416,323.7439,323.8593,8344.0
2020-11-19 13:10:00,337.13,337.33,336.93,337.18,8362.0,323.9842,324.1764,323.792,324.0322,8362.0
2020-11-19 13:20:00,337.18,337.83,337.03,337.27,8550.0,324.0322,324.6569,323.8881,324.1187,8550.0
2020-11-19 13:30:00,337.11,337.49,337.04,337.13,5601.0,323.965,324.3302,323.8977,323.9842,5601.0
2020-11-19 13:40:00,337.05,337.34,336.81,337.31,5930.0,323.9073,324.186,323.6767,324.1572,5930.0
2020-11-19 13:50:00,337.32,337.98,337.32,337.87,9255.0,324.1668,324.801,324.1668,324.6953,9255.0
2020-11-19 14:00:00,337.98,338.22,337.43,337.53,6942.0,324.801,325.0317,324.2725,324.3686,6942.0
2020-11-19 14:10:00,337.59,338.02,337.45,337.53,6168.0,324.4263,324.8395,324.2917,324.3686,6168.0
2020-11-19 14:20:00,337.66,337.68,337.42,337.61,8326.0,324.4935,324.5127,324.2629,324.4455,8326.0
2020-11-19 14:30:00,337.89,339.01,337.68,339.0,7146.0,324.7146,325.7909,324.5127,325.7813,7146.0
2020-11-19 14:40:00,338.99,339.96,338.84,338.84,8652.0,325.7717,326.7038,325.6275,325.6275,8652.0
2020-11-19 14:50:00,338.69,339.11,338.43,339.11,7024.0,325.4834,325.887,325.2335,325.887,7024.0
2020-11-19 15:00:00,339.02,339.02,338.35,338.76,6186.0,325.8005,325.8005,325.1566,325.5506,6186.0
2020-11-19 15:10:00,338.79,339.16,338.28,338.34,6117.0,325.5795,325.935,325.0893,325.147,6117.0
2020-11-19 15:20:00,338.38,338.42,337.84,338.36,9892.0,325.1854,325.2239,324.6665,325.1662,9892.0
2020-11-19 15:30:00,338.4,339.35,338.09,338.92,14552.0,325.2047,326.1176,324.9068,325.7044,14552.0
2020-11-19 15:40:00,338.97,339.35,338.55,338.67,25081.0,325.7524,326.1176,325.3488,325.4641,25081.0
2020-11-19 15:50:00,338.68,339.43,338.54,338.63,71554.0,325.4737,326.1945,325.3392,325.4257,71554.0
2020-11-20 09:30:00,338.0,342.46,336.64,340.98,66287.0,324.8203,329.1064,323.5133,327.6841,66287.0
2020-11-20 09:40:00,341.09,341.87,338.95,340.15,17038.0,327.7898,328.5394,325.7332,326.8864,17038.0
2020-11-20 09:50:00,339.77,339.81,337.46,338.37,16433.0,326.5212,326.5597,324.3013,325.1758,16433.0
2020-11-20 10:00:00,338.25,338.91,338.02,338.18,8303.0,325.0605,325.6948,324.8395,324.9932,8303.0
2020-11-20 10:10:00,338.15,338.21,336.8,337.91,7709.0,324.9644,325.0221,323.6671,324.7338,7709.0
2020-11-20 10:20:00,338.1,338.27,337.5,338.24,4267.0,324.9164,325.0797,324.3398,325.0509,4267.0
2020-11-20 10:30:00,338.2,338.9,338.0,338.9,7608.0,325.0125,325.6852,324.8203,325.6852,7608.0
2020-11-20 10:40:00,338.75,339.54,338.43,338.91,4974.0,325.541,326.3002,325.2335,325.6948,4974.0
2020-11-20 10:50:00,338.81,339.97,338.81,339.88,7283.0,325.5987,326.7134,325.5987,326.627,7283.0
2020-11-20 11:00:00,339.98,341.22,339.92,341.0,4406.0,326.7231,327.9147,326.6654,327.7033,4406.0
2020-11-20 11:10:00,341.0,341.35,340.17,340.63,6519.0,327.7033,328.0396,326.9056,327.3477,6519.0
2020-11-20 11:20:00,340.6,341.24,340.59,341.24,4221.0,327.3189,327.9339,327.3093,327.9339,4221.0
2020-11-20 11:30:00,341.15,341.68,341.0,341.19,5238.0,327.8474,328.3568,327.7033,327.8859,5238.0
2020-11-20 11:40:00,341.06,341.06,339.58,339.58,5472.0,327.7609,327.7609,326.3387,326.3387,5472.0
2020-11-20 11:50:00,340.0,340.13,339.67,339.99,3595.0,326.7423,326.8672,326.4251,326.7327,3595.0
2020-11-20 12:00:00,339.93,340.94,339.8,340.4,7517.0,326.675,327.6456,326.5501,327.1267,7517.0
2020-11-20 12:10:00,340.32,340.6,340.09,340.14,3591.0,327.0498,327.3189,326.8288,326.8768,3591.0
2020-11-20 12:20:00,340.32,340.77,340.32,340.46,5977.0,327.0498,327.4823,327.0498,327.1843,5977.0
2020-11-20 12:30:00,340.41,340.64,340.03,340.06,5517.0,327.1363,327.3573,326.7711,326.7999,5517.0
2020-11-20 12:40:00,340.13,340.63,339.42,339.42,4602.0,326.8672,327.3477,326.1849,326.1849,4602.0
2020-11-20 12:50:00,339.63,340.34,339.52,339.61,3587.0,326.3867,327.069,326.281,326.3675,3587.0
2020-11-20 13:00:00,339.42,339.65,339.11,339.57,5092.0,326.1849,326.4059,325.887,326.329,5092.0
2020-11-20 13:10:00,339.69,340.26,339.45,340.23,5707.0,326.4444,326.9921,326.2137,326.9633,5707.0
2020-11-20 13:20:00,340.21,340.59,339.91,340.21,4811.0,326.9441,327.3093,326.6558,326.9441,4811.0
2020-11-20 13:30:00,340.07,340.18,339.7,340.02,5615.0,326.8095,326.9153,326.454,326.7615,5615.0
2020-11-20 13:40:00,340.16,340.68,339.8,339.9,4409.0,326.896,327.3958,326.5501,326.6462,4409.0
2020-11-20 13:50:00,339.84,340.38,339.84,340.19,4782.0,326.5885,327.1075,326.5885,326.9249,4782.0
2020-11-20 14:00:00,340.35,340.69,340.03,340.13,7028.0,327.0786,327.4054,326.7711,326.8672,7028.0
2020-11-20 14:10:00,340.06,340.43,339.85,339.86,4240.0,326.7999,327.1555,326.5981,326.6077,4240.0
2020-11-20 14:20:00,339.73,340.18,339.72,339.95,5130.0,326.4828,326.9153,326.4732,326.6942,5130.0
2020-11-20 14:30:00,339.86,340.26,339.74,339.74,3395.0,326.6077,326.9921,326.4924,326.4924,3395.0
2020-11-20 14:40:00,339.5,339.63,339.3,339.42,3137.0,326.2618,326.3867,326.0696,326.1849,3137.0
2020-11-20 14:50:00,339.46,339.98,339.45,339.72,4797.0,326.2233,326.7231,326.2137,326.4732,4797.0
2020-11-20 15:00:00,339.73,340.0,339.13,339.23,11736.0,326.4828,326.7423,325.9062,326.0023,11736.0
2020-11-20 15:10:00,339.02,339.21,338.45,338.62,8319.0,325.8005,325.9831,325.2527,325.4161,8319.0
2020-11-20 15:20:00,338.43,339.42,338.43,339.21,7320.0,325.2335,326.1849,325.2335,325.9831,7320.0
2020-11-20 15:30:00,339.19,339.88,338.85,339.68,7533.0,325.9639,326.627,325.6371,326.4348,7533.0
2020-11-20 15:40:00,339.35,340.87,339.2,340.57,20775.0,326.1176,327.5784,325.9735,327.2901,20775.0
2020-11-20 15:50:00,340.42,340.52,337.99,338.3,92954.0,327.1459,327.242,324.8107,325.1086,92954.0
2020-11-23 09:30:00,339.26,340.08,337.67,339.63,26224.0,326.0311,326.8192,324.5031,326.3867,26224.0
2020-11-23 09:40:00,339.63,341.54,339.63,340.63,13322.0,326.3867,328.2222,326.3867,327.3477,13322.0
2020-11-23 09:50:00,340.33,340.39,339.11,339.79,16057.0,327.0594,327.1171,325.887,326.5405,16057.0
2020-11-23 10:00:00,340.0,340.08,337.87,338.09,12601.0,326.7423,326.8192,324.6953,324.9068,12601.0
2020-11-23 10:10:00,338.07,338.07,336.3,337.41,16572.0,324.8875,324.8875,323.1866,324.2533,16572.0
2020-11-23 10:20:00,337.16,337.16,335.54,335.69,9501.0,324.013,324.013,322.4562,322.6003,9501.0
2020-11-23 10:30:00,335.69,336.76,335.69,336.76,10286.0,322.6003,323.6286,322.6003,323.6286,10286.0
2020-11-23 10:40:00,336.98,337.08,335.49,336.89,21658.0,323.84,323.9361,322.4081,323.7535,21658.0
2020-11-23 10:50:00,336.72,336.89,335.99,336.16,6351.0,323.5902,323.7535,322.8886,323.052,6351.0
2020-11-23 11:00:00,335.98,336.5,335.41,335.64,16884.0,322.879,323.3788,322.3313,322.5523,16884.0
2020-11-23 11:10:00,335.29,335.4,334.01,334.11,5955.0,322.2159,322.3216,320.9858,321.0819,5955.0
2020-11-23 11:20:00,334.2,334.48,333.63,334.33,5908.0,321.1684,321.4375,320.6207,321.2934,5908.0
2020-11-23 11:30:00,334.27,334.56,333.9,334.24,4798.0,321.2357,321.5144,320.8801,321.2069,4798.0
2020-11-23 11:40:00,333.95,334.57,333.78,334.54,12058.0,320.9282,321.524,320.7648,321.4952,12058.0
2020-11-23 11:50:00,334.54,335.17,334.51,334.84,4432.0,321.4952,322.1006,321.4664,321.7835,4432.0
2020-11-23 12:00:00,334.9,334.9,334.31,334.58,8875.0,321.8411,321.8411,321.2741,321.5336,8875.0
2020-11-23 12:10:00,334.51,335.28,334.09,335.28,5071.0,321.4664,322.2063,321.0627,322.2063,5071.0
2020-11-23 12:20:00,335.04,335.39,334.89,335.38,4678.0,321.9757,322.312,321.8315,322.3024,4678.0
2020-11-23 12:30:00,335.34,335.83,335.26,335.65,4112.0,322.264,322.7349,322.1871,322.5619,4112.0
2020-11-23 12:40:00,335.74,336.35,335.55,336.2,3771.0,322.6484,323.2346,322.4658,323.0905,3771.0
2020-11-23 12:50:00,336.25,336.59,336.05,336.57,3810.0,323.1385,323.4652,322.9463,323.446,3810.0
2020-11-23 13:00:00,336.59,336.68,336.21,336.43,5844.0,323.4652,323.5517,323.1001,323.3115,5844.0
2020-11-23 13:10:00,336.56,336.7,336.09,336.61,45169.0,323.4364,323.571,322.9847,323.4845,45169.0
2020-11-23 13:20:00,336.53,337.12,336.47,337.12,17006.0,323.4076,323.9746,323.3499,323.9746,17006.0
2020-11-23 13:30:00,337.14,337.92,337.14,337.42,6427.0,323.9938,324.7434,323.9938,324.2629,6427.0
2020-11-23 13:40:00,337.47,337.97,337.07,337.6,9040.0,324.3109,324.7914,323.9265,324.4359,9040.0
2020-11-23 13:50:00,337.35,337.5,336.87,336.87,4576.0,324.1956,324.3398,323.7343,323.7343,4576.0
2020-11-23 14:00:00,336.81,337.0,336.41,336.42,5149.0,323.6767,323.8593,323.2923,323.3019,5149.0
2020-11-23 14:10:00,336.31,336.71,336.16,336.18,6844.0,323.1962,323.5806,323.052,323.0712,6844.0
2020-11-23 14:20:00,336.34,336.7,336.34,336.6,4966.0,323.225,323.571,323.225,323.4749,4966.0
2020-11-23 14:30:00,336.49,336.61,336.06,336.3,6958.0,323.3691,323.4845,322.9559,323.1866,6958.0
2020-11-23 14:40:00,336.19,336.57,336.14,336.34,11845.0,323.0808,323.446,323.0328,323.225,11845.0
2020-11-23 14:50:00,336.43,337.55,336.08,337.11,9137.0,323.3115,324.3878,322.9751,323.965,9137.0
2020-11-23 15:00:00,337.13,337.86,337.02,337.61,18104.0,323.9842,324.6857,323.8785,324.4455,18104.0
2020-11-23 15:10:00,337.5,337.77,337.17,337.69,11377.0,324.3398,324.5992,324.0226,324.5224,11377.0
2020-11-23 15:20:00,337.75,337.92,337.55,337.6,6084.0,324.58,324.7434,324.3878,324.4359,6084.0
2020-11-23 15:30:00,337.72,337.83,336.7,336.73,16116.0,324.5512,324.6569,323.571,323.5998,16116.0
2020-11-23 15:40:00,336.78,337.5,336.48,337.5,21643.0,323.6478,324.3398,323.3595,324.3398,21643.0
2020-11-23 15:50:00,337.63,338.11,336.63,337.27,76811.0,324.4647,324.926,323.5037,324.1187,76811.0
2020-11-24 09:30:00,336.6,338.06,334.88,336.89,56510.0,324.1233,325.5292,322.4671,324.4026,56510.0
2020-11-24 09:40:00,336.78,338.08,334.6,336.37,24567.0,324.2967,325.5485,322.1975,323.9019,24567.0
2020-11-24 09:50:00,336.37,337.54,336.37,336.68,21276.0,323.9019,325.0285,323.9019,324.2004,21276.0
2020-11-24 10:00:00,336.54,336.54,335.43,335.75,17771.0,324.0656,324.0656,322.9967,323.3048,17771.0
2020-11-24 10:10:00,335.2,336.53,334.79,336.21,15674.0,322.7752,324.0559,322.3804,323.7478,15674.0
2020-11-24 10:20:00,336.11,336.23,335.54,335.62,17402.0,323.6515,323.767,323.1026,323.1797,17402.0
2020-11-24 10:30:00,335.62,336.35,335.44,336.35,7105.0,323.1797,323.8826,323.0063,323.8826,7105.0
2020-11-24 10:40:00,336.14,336.82,336.09,336.53,7173.0,323.6804,324.3352,323.6322,324.0559,7173.0
2020-11-24 10:50:00,336.67,336.78,335.48,335.89,10305.0,324.1907,324.2967,323.0448,323.4397,10305.0
2020-11-24 11:00:00,335.62,336.26,335.45,336.07,8885.0,323.1797,323.7959,323.016,323.613,8885.0
2020-11-24 11:10:00,335.94,336.78,335.94,336.6,12623.0,323.4878,324.2967,323.4878,324.1233,12623.0
2020-11-24 11:20:00,336.68,337.88,336.68,337.87,15300.0,324.2004,325.3559,324.2004,325.3463,15300.0
2020-11-24 11:30:00,337.73,338.75,337.58,338.11,10435.0,325.2114,326.1936,325.067,325.5774,10435.0
2020-11-24 11:40:00,338.19,338.8,338.12,338.8,8570.0,325.6544,326.2418,325.587,326.2418,8570.0
2020-11-24 11:50:00,339.0,339.0,337.49,337.5,12491.0,326.4344,326.4344,324.9803,324.99,12491.0
2020-11-24 12:00:00,337.49,337.81,337.17,337.66,9407.0,324.9803,325.2885,324.6722,325.144,9407.0
2020-11-24 12:10:00,337.52,337.68,336.61,337.23,7568.0,325.0092,325.1633,324.133,324.73,7568.0
2020-11-24 12:20:00,337.36,337.7,337.27,337.39,8284.0,324.8552,325.1826,324.7685,324.8841,8284.0
2020-11-24 12:30:00,337.44,337.69,337.24,337.54,15892.0,324.9322,325.1729,324.7396,325.0285,15892.0
2020-11-24 12:40:00,337.6,337.6,336.94,337.31,4426.0,325.0863,325.0863,324.4507,324.807,4426.0
2020-11-24 12:50:00,337.48,337.51,336.64,336.89,8129.0,324.9707,324.9996,324.1619,324.4026,8129.0
2020-11-24 13:00:00,336.92,337.28,336.73,337.22,5042.0,324.4315,324.7781,324.2485,324.7204,5042.0
2020-11-24 13:10:00,337.27,337.32,336.54,336.72,7919.0,324.7685,324.8166,324.0656,324.2389,7919.0
2020-11-24 13:20:00,336.62,336.62,335.87,336.1,8976.0,324.1426,324.1426,323.4204,323.6419,8976.0
2020-11-24 13:30:00,336.23,336.5,336.1,336.41,9492.0,323.767,324.027,323.6419,323.9404,9492.0
2020-11-24 13:40:00,336.45,337.87,335.71,335.76,42649.0,323.9789,325.3463,323.2663,323.3145,42649.0
2020-11-24 13:50:00,335.68,336.65,335.67,336.65,6943.0,323.2374,324.1715,323.2278,324.1715,6943.0
2020-11-24 14:00:00,336.65,336.84,336.07,336.53,4268.0,324.1715,324.3544,323.613,324.0559,4268.0
2020-11-24 14:10:00,336.51,336.51,335.53,335.91,7804.0,324.0367,324.0367,323.093,323.4589,7804.0
2020-11-24 14:20:00,336.0,336.69,335.88,335.97,10730.0,323.5456,324.21,323.43,323.5167,10730.0
2020-11-24 14:30:00,335.87,336.31,335.71,336.06,19870.0,323.4204,323.8441,323.2663,323.6033,19870.0
2020-11-24 14:40:00,335.94,336.46,335.81,335.91,23079.0,323.4878,323.9885,323.3626,323.4589,23079.0
2020-11-24 14:50:00,336.05,336.22,335.58,335.93,23206.0,323.5937,323.7574,323.1411,323.4782,23206.0
2020-11-24 15:00:00,335.9,335.99,335.51,335.66,12769.0,323.4493,323.5359,323.0737,323.2182,12769.0
2020-11-24 15:10:00,335.57,335.96,335.34,335.41,8836.0,323.1315,323.5071,322.91,322.9774,8836.0
2020-11-24 15:20:00,335.59,336.01,335.46,335.92,7207.0,323.1508,323.5552,323.0256,323.4685,7207.0
2020-11-24 15:30:00,335.88,335.9,335.12,335.16,10466.0,323.43,323.4493,322.6982,322.7367,10466.0
2020-11-24 15:40:00,335.19,335.21,334.23,334.41,22953.0,322.7656,322.7849,321.8412,322.0145,22953.0
2020-11-24 15:50:00,334.29,334.8,333.86,334.21,100398.0,321.899,322.3901,321.4849,321.8219,100398.0
2020-11-25 09:30:00,335.37,337.61,335.08,337.03,34343.0,322.9389,325.0959,322.6597,324.5374,34343.0
2020-11-25 09:40:00,337.28,337.94,334.91,335.52,19920.0,324.7781,325.4137,322.496,323.0834,19920.0
2020-11-25 09:50:00,335.35,337.03,334.77,334.77,27290.0,322.9197,324.5374,322.3612,322.3612,27290.0
2020-11-25 10:00:00,334.87,336.86,334.51,336.43,14893.0,322.4575,324.3737,322.1108,323.9596,14893.0
2020-11-25 10:10:00,336.65,337.48,336.32,336.33,8790.0,324.1715,324.9707,323.8537,323.8633,8790.0
2020-11-25 10:20:00,336.29,336.29,334.57,334.94,13324.0,323.8248,323.8248,322.1686,322.5249,13324.0
2020-11-25 10:30:00,334.94,335.44,334.94,335.37,10413.0,322.5249,323.0063,322.5249,322.9389,10413.0
2020-11-25 10:40:00,335.17,335.88,334.67,335.35,16695.0,322.7463,323.43,322.2649,322.9197,16695.0
2020-11-25 10:50:00,335.39,336.33,335.32,335.92,7721.0,322.9582,323.8633,322.8908,323.4685,7721.0
2020-11-25 11:00:00,336.02,336.63,335.84,335.96,8472.0,323.5648,324.1522,323.3915,323.5071,8472.0
2020-11-25 11:10:00,335.8,335.84,335.04,335.18,6846.0,323.353,323.3915,322.6212,322.756,6846.0
2020-11-25 11:20:00,335.32,335.79,335.24,335.3,12602.0,322.8908,323.3434,322.8137,322.8715,12602.0
2020-11-25 11:30:00,335.33,335.6,335.07,335.31,9144.0,322.9004,323.1604,322.65,322.8812,9144.0
2020-11-25 11:40:00,335.41,335.44,334.57,335.0,6063.0,322.9774,323.0063,322.1686,322.5826,6063.0
2020-11-25 11:50:00,335.11,335.5,334.84,335.06,9902.0,322.6886,323.0641,322.4286,322.6404,9902.0
2020-11-25 12:00:00,335.31,335.59,335.29,335.59,5328.0,322.8812,323.1508,322.8619,323.1508,5328.0
2020-11-25 12:10:00,335.48,335.54,334.78,334.92,5584.0,323.0448,323.1026,322.3708,322.5056,5584.0
2020-11-25 12:20:00,334.86,334.89,334.43,334.56,7414.0,322.4478,322.4767,322.0338,322.159,7414.0
2020-11-25 12:30:00,334.7,334.98,334.61,334.91,5934.0,322.2938,322.5634,322.2071,322.496,5934.0
2020-11-25 12:40:00,334.84,335.58,334.84,335.21,6102.0,322.4286,323.1411,322.4286,322.7849,6102.0
2020-11-25 12:50:00,335.21,335.58,335.19,335.51,6238.0,322.7849,323.1411,322.7656,323.0737,6238.0
2020-11-25 13:00:00,335.64,335.86,335.13,335.14,24347.0,323.1989,323.4108,322.7078,322.7175,24347.0
2020-11-25 13:10:00,335.16,335.16,334.12,334.12,10925.0,322.7367,322.7367,321.7353,321.7353,10925.0
2020-11-25 13:20:00,334.16,334.32,333.9,334.15,10338.0,321.7738,321.9278,321.5234,321.7641,10338.0
2020-11-25 13:30:00,334.2,334.54,334.2,334.4,4846.0,321.8123,322.1397,321.8123,322.0049,4846.0
2020-11-25 13:40:00,334.35,335.09,334.32,335.09,4406.0,321.9567,322.6693,321.9278,322.6693,4406.0
2020-11-25 13:50:00,335.08,335.49,334.89,335.37,4655.0,322.6597,323.0545,322.4767,322.9389,4655.0
2020-11-25 14:00:00,335.27,335.28,334.58,334.65,5476.0,322.8426,322.8523,322.1782,322.2456,5476.0
2020-11-25 14:10:00,334.64,335.52,334.64,335.06,4127.0,322.236,323.0834,322.236,322.6404,4127.0
2020-11-25 14:20:00,335.28,335.73,335.2,335.27,5729.0,322.8523,323.2856,322.7752,322.8426,5729.0
2020-11-25 14:30:00,335.32,335.69,335.06,335.49,5911.0,322.8908,323.2471,322.6404,323.0545,5911.0
2020-11-25 14:40:00,335.56,335.72,335.38,335.59,6201.0,323.1219,323.276,322.9486,323.1508,6201.0
2020-11-25 14:50:00,335.72,336.31,335.57,336.3,5210.0,323.276,323.8441,323.1315,323.8345,5210.0
2020-11-25 15:00:00,336.3,336.81,336.05,336.81,9124.0,323.8345,324.3255,323.5937,324.3255,9124.0
2020-11-25 15:10:00,336.93,337.49,336.69,337.14,11892.0,324.4411,324.9803,324.21,324.6433,11892.0
2020-11-25 15:20:00,337.22,337.5,336.57,337.19,17227.0,324.7204,324.99,324.0944,324.6915,17227.0
2020-11-25 15:30:00,337.07,337.85,336.71,336.75,16536.0,324.5759,325.327,324.2293,324.2678,16536.0
2020-11-25 15:40:00,336.88,337.6,336.82,337.35,17907.0,324.393,325.0863,324.3352,324.8455,17907.0
2020-11-25 15:50:00,337.3,338.16,337.12,337.89,51923.0,324.7974,325.6255,324.6241,325.3655,51923.0
2020-11-27 09:30:00,340.5,341.95,339.15,340.98,50523.0,327.8788,329.275,326.5788,328.341,50523.0
2020-11-27 09:40:00,341.57,342.35,341.18,342.35,10013.0,328.9091,329.6602,328.5336,329.6602,10013.0
2020-11-27 09:50:00,342.47,342.75,341.14,341.37,11985.0,329.7758,330.0454,328.4951,328.7165,11985.0
2020-11-27 10:00:00,341.36,343.29,341.36,343.0,8045.0,328.7069,330.5654,328.7069,330.2861,8045.0
2020-11-27 10:10:00,343.31,343.86,342.79,343.7,6810.0,330.5846,331.1142,330.0839,330.9602,6810.0
2020-11-27 10:20:00,343.59,344.13,342.43,342.43,6613.0,330.8542,331.3742,329.7372,329.7372,6613.0
2020-11-27 10:30:00,342.31,342.55,341.53,342.42,7275.0,329.6217,329.8528,328.8706,329.7276,7275.0
2020-11-27 10:40:00,342.21,342.45,341.64,342.16,6789.0,329.5254,329.7565,328.9765,329.4772,6789.0
2020-11-27 10:50:00,342.11,342.2,340.96,341.65,10544.0,329.4291,329.5158,328.3217,328.9861,10544.0
2020-11-27 11:00:00,341.59,342.11,341.45,341.95,3350.0,328.9284,329.4291,328.7936,329.275,3350.0
2020-11-27 11:10:00,342.04,342.36,341.91,342.14,3553.0,329.3617,329.6698,329.2365,329.458,3553.0
2020-11-27 11:20:00,342.51,342.51,341.85,341.96,5075.0,329.8143,329.8143,329.1787,329.2847,5075.0
2020-11-27 11:30:00,341.91,342.15,341.29,341.56,3387.0,329.2365,329.4676,328.6395,328.8995,3387.0
2020-11-27 11:40:00,341.53,341.78,340.18,340.18,6195.0,328.8706,329.1113,327.5706,327.5706,6195.0
2020-11-27 11:50:00,339.97,340.34,339.76,339.76,6028.0,327.3684,327.7247,327.1662,327.1662,6028.0
2020-11-27 12:00:00,339.97,340.48,339.91,340.34,5658.0,327.3684,327.8595,327.3106,327.7247,5658.0
2020-11-27 12:10:00,340.35,340.48,339.58,340.36,4589.0,327.7343,327.8595,326.9929,327.744,4589.0
2020-11-27 12:20:00,340.32,340.78,339.97,340.5,7272.0,327.7054,328.1484,327.3684,327.8788,7272.0
2020-11-27 12:30:00,340.28,341.13,340.28,340.95,8788.0,327.6669,328.4854,327.6669,328.3121,8788.0
2020-11-27 12:40:00,340.96,341.73,340.94,341.51,7559.0,328.3217,329.0632,328.3025,328.8513,7559.0
2020-11-27 12:50:00,341.6,342.08,340.62,341.08,18827.0,328.938,329.4002,327.9943,328.4373,18827.0
2020-11-30 09:30:00,347.14,348.0,342.25,347.84,144385.0,334.2727,335.1008,329.5639,334.9467,144385.0
2020-11-30 09:40:00,347.9,350.11,346.77,347.72,82335.0,335.0045,337.1326,333.9164,334.8312,82335.0
2020-11-30 09:50:00,347.76,349.57,347.31,348.06,86882.0,334.8697,336.6126,334.4363,335.1585,86882.0
2020-11-30 10:00:00,348.28,350.11,348.28,348.6,46066.0,335.3704,337.1326,335.3704,335.6785,46066.0
2020-11-30 10:10:00,348.42,350.61,348.0,349.61,37493.0,335.5052,337.614,335.1008,336.6511,37493.0
2020-11-30 10:20:00,349.65,351.04,349.64,350.35,45984.0,336.6896,338.0281,336.68,337.3637,45984.0
2020-11-30 10:30:00,350.39,352.23,350.39,350.63,47912.0,337.4022,339.174,337.4022,337.6333,47912.0
2020-11-30 10:40:00,350.49,351.07,349.52,350.22,36661.0,337.4985,338.057,336.5644,337.2385,36661.0
2020-11-30 10:50:00,350.48,352.39,350.27,352.1,35600.0,337.4888,339.3281,337.2866,339.0488,35600.0
2020-11-30 11:00:00,352.11,352.79,351.71,352.37,33845.0,339.0584,339.7132,338.6733,339.3088,33845.0
2020-11-30 11:10:00,352.37,353.16,352.07,352.3,27914.0,339.3088,340.0695,339.0199,339.2414,27914.0
2020-11-30 11:20:00,352.33,352.56,350.24,350.52,18320.0,339.2703,339.4917,337.2577,337.5274,18320.0
2020-11-30 11:30:00,350.25,350.52,348.8,350.17,25228.0,337.2674,337.5274,335.8711,337.1903,25228.0
2020-11-30 11:40:00,349.97,350.37,349.11,349.27,26663.0,336.9978,337.3829,336.1696,336.3237,26663.0
2020-11-30 11:50:00,349.42,349.98,349.3,349.85,64642.0,336.4681,337.0074,336.3526,336.8822,64642.0
2020-11-30 12:00:00,349.81,350.09,348.0,348.08,31638.0,336.8437,337.1133,335.1008,335.1778,31638.0
2020-11-30 12:10:00,348.25,348.25,346.5,346.5,18758.0,335.3415,335.3415,333.6564,333.6564,18758.0
2020-11-30 12:20:00,346.46,347.34,346.12,346.64,15351.0,333.6179,334.4652,333.2905,333.7912,15351.0
2020-11-30 12:30:00,346.71,346.96,346.12,346.42,19731.0,333.8586,334.0993,333.2905,333.5793,19731.0
2020-11-30 12:40:00,346.5,347.4,346.3,347.0,11241.0,333.6564,334.523,333.4638,334.1378,11241.0
2020-11-30 12:50:00,347.06,347.48,346.95,347.19,22084.0,334.1956,334.6,334.0897,334.3208,22084.0
2020-11-30 13:00:00,347.18,347.67,346.97,347.0,11712.0,334.3112,334.783,334.109,334.1378,11712.0
2020-11-30 13:10:00,347.01,347.22,346.6,346.97,26604.0,334.1475,334.3497,333.7527,334.109,26604.0
2020-11-30 13:20:00,347.0,348.19,346.96,347.71,21410.0,334.1378,335.2837,334.0993,334.8215,21410.0
2020-11-30 13:30:00,347.68,347.82,347.33,347.59,11142.0,334.7926,334.9274,334.4556,334.706,11142.0
2020-11-30 13:40:00,347.58,347.93,347.25,347.84,32664.0,334.6963,335.0334,334.3786,334.9467,32664.0
2020-11-30 13:50:00,347.84,347.99,347.12,347.21,22839.0,334.9467,335.0911,334.2534,334.3401,22839.0
2020-11-30 14:00:00,347.26,347.87,346.9,347.65,53701.0,334.3882,334.9756,334.0415,334.7637,53701.0
2020-11-30 14:10:00,347.65,348.65,347.63,348.36,71765.0,334.7637,335.7267,334.7445,335.4474,71765.0
2020-11-30 14:20:00,348.37,348.66,348.09,348.14,43291.0,335.4571,335.7363,335.1874,335.2356,43291.0
2020-11-30 14:30:00,348.22,348.67,348.0,348.42,23311.0,335.3126,335.7459,335.1008,335.5052,23311.0
2020-11-30 14:40:00,348.32,349.62,348.32,349.35,30377.0,335.4089,336.6607,335.4089,336.4007,30377.0
2020-11-30 14:50:00,349.41,350.26,348.83,350.24,29323.0,336.4585,337.277,335.9,337.2577,29323.0
2020-11-30 15:00:00,350.38,350.61,349.71,350.12,37263.0,337.3926,337.614,336.7474,337.1422,37263.0
2020-11-30 15:10:00,350.18,350.91,349.89,350.88,38160.0,337.2,337.9029,336.9207,337.874,38160.0
2020-11-30 15:20:00,350.82,351.32,350.43,350.8,44181.0,337.8162,338.2977,337.4407,337.797,44181.0
2020-11-30 15:30:00,350.8,351.98,350.8,351.54,45283.0,337.797,338.9332,337.797,338.5096,45283.0
2020-11-30 15:40:00,351.54,352.09,350.95,351.48,113305.0,338.5096,339.0392,337.9414,338.4518,113305.0
2020-11-30 15:50:00,351.48,352.07,350.74,351.9,224449.0,338.4518,339.0199,337.7392,338.8562,224449.0
2020-12-01 09:30:00,352.73,352.73,348.66,348.66,54240.0,339.6554,339.6554,335.7363,335.7363,54240.0
2020-12-01 09:40:00,348.66,349.89,348.18,348.3,25018.0,335.7363,336.9207,335.2741,335.3897,25018.0
2020-12-01 09:50:00,348.25,349.52,347.02,348.38,37202.0,335.3415,336.5644,334.1571,335.4667,37202.0
2020-12-01 10:00:00,348.32,349.32,347.32,347.63,28124.0,335.4089,336.3718,334.446,334.7445,28124.0
2020-12-01 10:10:00,347.48,347.5,345.49,345.97,37052.0,334.6,334.6193,332.6838,333.146,37052.0
2020-12-01 10:20:00,345.91,346.43,344.66,345.33,36902.0,333.0882,333.589,331.8846,332.5297,36902.0
2020-12-01 10:30:00,345.3,345.52,343.95,344.91,56417.0,332.5009,332.7127,331.2009,332.1253,56417.0
2020-12-01 10:40:00,344.7,345.37,343.13,343.68,38389.0,331.9231,332.5683,330.4113,330.9409,38389.0
2020-12-01 10:50:00,343.69,344.0,341.81,342.19,28295.0,330.9505,331.249,329.1402,329.5061,28295.0
2020-12-01 11:00:00,342.13,342.42,341.37,341.46,36679.0,329.4484,329.7276,328.7165,328.8032,36679.0
2020-12-01 11:10:00,341.43,341.85,339.59,340.96,44574.0,328.7743,329.1787,327.0025,328.3217,44574.0
2020-12-01 11:20:00,340.82,340.82,339.51,340.26,32246.0,328.1869,328.1869,326.9255,327.6477,32246.0
2020-12-01 11:30:00,340.17,341.49,340.07,340.42,32849.0,327.561,328.8321,327.4647,327.8017,32849.0
2020-12-01 11:40:00,340.37,340.68,339.7,340.12,35223.0,327.7536,328.0521,327.1084,327.5129,35223.0
2020-12-01 11:50:00,340.11,341.94,339.76,341.28,22668.0,327.5032,329.2654,327.1662,328.6299,22668.0
2020-12-01 12:00:00,341.13,342.07,340.52,341.44,20335.0,328.4854,329.3906,327.898,328.7839,20335.0
2020-12-01 12:10:00,341.54,341.54,339.32,339.32,20419.0,328.8802,328.8802,326.7425,326.7425,20419.0
2020-12-01 12:20:00,339.52,339.86,339.0,339.12,22744.0,326.9351,327.2625,326.4344,326.5499,22744.0
2020-12-01 12:30:00,339.12,339.71,338.13,338.13,20455.0,326.5499,327.1181,325.5966,325.5966,20455.0
2020-12-01 12:40:00,338.21,338.4,337.58,338.13,15916.0,325.6737,325.8566,325.067,325.5966,15916.0
2020-12-01 12:50:00,338.11,338.11,337.11,337.23,23319.0,325.5774,325.5774,324.6144,324.73,23319.0
2020-12-01 13:00:00,337.23,337.52,336.53,336.71,14201.0,324.73,325.0092,324.0559,324.2293,14201.0
2020-12-01 13:10:00,336.69,337.64,336.31,337.05,31815.0,324.21,325.1248,323.8441,324.5567,31815.0
2020-12-01 13:20:00,336.96,338.18,336.84,337.75,29050.0,324.47,325.6448,324.3544,325.2307,29050.0
2020-12-01 13:30:00,337.81,337.99,337.25,337.99,19119.0,325.2885,325.4618,324.7492,325.4618,19119.0
2020-12-01 13:40:00,337.98,338.39,337.75,338.3,9820.0,325.4522,325.847,325.2307,325.7603,9820.0
2020-12-01 13:50:00,338.18,338.39,337.85,338.19,12471.0,325.6448,325.847,325.327,325.6544,12471.0
2020-12-01 14:00:00,338.18,338.27,337.17,337.29,34406.0,325.6448,325.7314,324.6722,324.7878,34406.0
2020-12-01 14:10:00,337.5,338.05,337.35,337.63,20393.0,324.99,325.5196,324.8455,325.1152,20393.0
2020-12-01 14:20:00,337.55,337.96,337.13,337.49,47555.0,325.0381,325.4329,324.6337,324.9803,47555.0
2020-12-01 14:30:00,337.45,337.53,336.86,337.53,40202.0,324.9418,325.0189,324.3737,325.0189,40202.0
2020-12-01 14:40:00,337.44,337.47,336.65,337.0,18736.0,324.9322,324.9611,324.1715,324.5085,18736.0
2020-12-01 14:50:00,336.93,336.93,335.35,335.53,31414.0,324.4411,324.4411,322.9197,323.093,31414.0
2020-12-01 15:00:00,335.6,335.7,334.11,334.29,34986.0,323.1604,323.2567,321.7256,321.899,34986.0
2020-12-01 15:10:00,334.39,335.11,333.92,334.26,20960.0,321.9953,322.6886,321.5427,321.8701,20960.0
2020-12-01 15:20:00,334.25,334.7,333.65,334.53,39900.0,321.8604,322.2938,321.2827,322.1301,39900.0
2020-12-01 15:30:00,334.53,334.53,333.56,333.93,40797.0,322.1301,322.1301,321.196,321.5523,40797.0
2020-12-01 15:40:00,333.83,334.06,333.0,333.0,50656.0,321.456,321.6775,320.6568,320.6568,50656.0
2020-12-01 15:50:00,333.0,334.93,332.99,334.32,121462.0,320.6568,322.5152,320.6471,321.9278,121462.0
2020-12-02 09:30:00,338.62,338.68,335.01,337.68,96623.0,326.0685,326.1262,322.5923,325.1633,96623.0
2020-12-02 09:40:00,337.89,337.89,334.03,334.03,40064.0,325.3655,325.3655,321.6486,321.6486,40064.0
2020-12-02 09:50:00,334.02,336.51,333.69,335.61,37984.0,321.639,324.0367,321.3212,323.17,37984.0
2020-12-02 10:00:00,335.62,336.23,335.15,335.41,43580.0,323.1797,323.767,322.7271,322.9774,43580.0
2020-12-02 10:10:00,335.57,336.07,334.42,334.42,21191.0,323.1315,323.613,322.0241,322.0241,21191.0
2020-12-02 10:20:00,334.68,334.81,333.84,333.92,23906.0,322.2745,322.3997,321.4656,321.5427,23906.0
2020-12-02 10:30:00,333.69,334.51,333.55,333.97,20883.0,321.3212,322.1108,321.1864,321.5908,20883.0
2020-12-02 10:40:00,333.82,334.24,333.04,333.13,16177.0,321.4464,321.8508,320.6953,320.782,16177.0
2020-12-02 10:50:00,333.13,333.26,332.26,332.94,55701.0,320.782,320.9071,319.9442,320.599,55701.0
2020-12-02 11:00:00,332.94,333.75,332.91,333.34,19071.0,320.599,321.379,320.5701,320.9842,19071.0
2020-12-02 11:10:00,333.39,333.61,332.6,332.82,21384.0,321.0323,321.2442,320.2716,320.4834,21384.0
2020-12-02 11:20:00,332.82,333.72,332.82,333.23,26735.0,320.4834,321.3501,320.4834,320.8782,26735.0
2020-12-02 11:30:00,333.46,333.61,332.67,332.67,20524.0,321.0997,321.2442,320.339,320.339,20524.0
2020-12-02 11:40:00,332.5,332.8,332.12,332.27,9110.0,320.1753,320.4642,319.8094,319.9538,9110.0
2020-12-02 11:50:00,332.4,332.47,331.72,331.95,11794.0,320.079,320.1464,319.4242,319.6457,11794.0
2020-12-02 12:00:00,331.94,332.04,330.77,331.06,18507.0,319.6361,319.7324,318.5094,318.7887,18507.0
2020-12-02 12:10:00,331.12,331.48,330.8,331.16,12219.0,318.8465,319.1931,318.5383,318.885,12219.0
2020-12-02 12:20:00,331.16,332.06,331.04,331.99,12545.0,318.885,319.7516,318.7694,319.6842,12545.0
2020-12-02 12:30:00,332.0,332.11,331.71,332.07,13419.0,319.6938,319.7998,319.4146,319.7612,13419.0
2020-12-02 12:40:00,331.98,332.8,331.83,332.74,16778.0,319.6746,320.4642,319.5301,320.4064,16778.0
2020-12-02 12:50:00,332.75,334.03,332.72,333.89,51248.0,320.416,321.6486,320.3872,321.5138,51248.0
2020-12-02 13:00:00,333.96,334.95,333.81,334.43,17118.0,321.5812,322.5345,321.4368,322.0338,17118.0
2020-12-02 13:10:00,334.49,334.99,334.33,334.69,9828.0,322.0915,322.573,321.9375,322.2841,9828.0
2020-12-02 13:20:00,334.62,334.87,334.61,334.69,7193.0,322.2167,322.4575,322.2071,322.2841,7193.0
2020-12-02 13:30:00,334.69,335.54,334.67,335.36,12285.0,322.2841,323.1026,322.2649,322.9293,12285.0
2020-12-02 13:40:00,335.29,335.29,334.61,334.68,5054.0,322.8619,322.8619,322.2071,322.2745,5054.0
2020-12-02 13:50:00,334.64,334.72,334.13,334.25,6568.0,322.236,322.313,321.7449,321.8604,6568.0
2020-12-02 14:00:00,334.11,334.26,332.99,333.39,34026.0,321.7256,321.8701,320.6471,321.0323,34026.0
2020-12-02 14:10:00,333.41,333.41,332.54,333.18,16609.0,321.0516,321.0516,320.2138,320.8301,16609.0
2020-12-02 14:20:00,333.08,333.26,332.52,332.9,27232.0,320.7338,320.9071,320.1946,320.5605,27232.0
2020-12-02 14:30:00,332.86,333.03,332.4,332.54,15259.0,320.522,320.6857,320.079,320.2138,15259.0
2020-12-02 14:40:00,332.54,332.79,332.36,332.48,10185.0,320.2138,320.4546,320.0405,320.156,10185.0
2020-12-02 14:50:00,332.47,332.47,332.11,332.41,13061.0,320.1464,320.1464,319.7998,320.0886,13061.0
2020-12-02 15:00:00,332.36,332.81,332.08,332.28,17007.0,320.0405,320.4738,319.7709,319.9635,17007.0
2020-12-02 15:10:00,332.2,332.24,331.76,332.07,25087.0,319.8864,319.9249,319.4627,319.7612,25087.0
2020-12-02 15:20:00,332.11,332.27,331.76,331.85,18884.0,319.7998,319.9538,319.4627,319.5494,18884.0
2020-12-02 15:30:00,331.82,333.03,331.73,332.93,34453.0,319.5205,320.6857,319.4338,320.5894,34453.0
2020-12-02 15:40:00,332.93,333.37,332.73,332.82,36102.0,320.5894,321.0131,320.3968,320.4834,36102.0
2020-12-02 15:50:00,332.77,333.38,332.77,333.28,106540.0,320.4353,321.0227,320.4353,320.9264,106540.0
2020-12-03 09:30:00,330.47,334.47,330.0,334.03,74257.0,318.2206,322.0723,317.768,321.6486,74257.0
2020-12-03 09:40:00,333.93,334.6,331.66,332.84,19460.0,321.5523,322.1975,319.3664,320.5027,19460.0
2020-12-03 09:50:00,332.59,333.57,332.02,332.82,20438.0,320.262,321.2056,319.7131,320.4834,20438.0
2020-12-03 10:00:00,332.63,332.89,331.62,332.17,22578.0,320.3005,320.5509,319.3279,319.8575,22578.0
2020-12-03 10:10:00,332.29,332.5,331.71,331.87,18612.0,319.9731,320.1753,319.4146,319.5687,18612.0
2020-12-03 10:20:00,331.92,331.93,330.75,330.93,37156.0,319.6168,319.6264,318.4902,318.6635,37156.0
2020-12-03 10:30:00,330.82,331.01,330.07,330.52,26579.0,318.5576,318.7405,317.8354,318.2687,26579.0
2020-12-03 10:40:00,330.57,330.78,330.03,330.64,29245.0,318.3168,318.5191,317.7969,318.3843,29245.0
2020-12-03 10:50:00,330.47,331.5,330.47,331.02,25779.0,318.2206,319.2124,318.2206,318.7502,25779.0
2020-12-03 11:00:00,331.01,331.81,330.96,331.47,29901.0,318.7405,319.5109,318.6924,319.1835,29901.0
2020-12-03 11:10:00,331.41,332.04,331.22,331.68,13486.0,319.1257,319.7324,318.9428,319.3857,13486.0
2020-12-03 11:20:00,331.66,332.24,331.39,332.14,20908.0,319.3664,319.9249,319.1065,319.8287,20908.0
2020-12-03 11:30:00,332.15,332.15,331.45,331.55,13154.0,319.8383,319.8383,319.1642,319.2605,13154.0
2020-12-03 11:40:00,331.66,331.91,330.72,330.97,13968.0,319.3664,319.6072,318.4613,318.702,13968.0
2020-12-03 11:50:00,330.6,330.82,330.34,330.38,17589.0,318.3457,318.5576,318.0954,318.1339,17589.0
2020-12-03 12:00:00,330.34,330.45,330.04,330.23,17458.0,318.0954,318.2013,317.8065,317.9894,17458.0
2020-12-03 12:10:00,330.17,330.21,329.5,329.72,14289.0,317.9317,317.9702,317.2865,317.4984,14289.0
2020-12-03 12:20:00,329.65,330.0,329.09,329.22,22662.0,317.4309,317.768,316.8917,317.0169,22662.0
2020-12-03 12:30:00,329.23,329.91,328.98,329.15,15903.0,317.0265,317.6813,316.7858,316.9495,15903.0
2020-12-03 12:40:00,329.21,329.59,329.09,329.51,16884.0,317.0073,317.3732,316.8917,317.2961,16884.0
2020-12-03 12:50:00,329.63,330.0,329.27,329.84,26242.0,317.4117,317.768,317.065,317.6139,26242.0
2020-12-03 13:00:00,329.76,330.02,328.71,328.74,14547.0,317.5369,317.7872,316.5258,316.5547,14547.0
2020-12-03 13:10:00,328.88,329.25,328.68,329.05,12718.0,316.6895,317.0458,316.4969,316.8532,12718.0
2020-12-03 13:20:00,329.07,329.13,327.54,327.74,23459.0,316.8724,316.9302,315.3992,315.5917,23459.0
2020-12-03 13:30:00,327.7,327.89,327.21,327.56,19577.0,315.5532,315.7362,315.0814,315.4184,19577.0
2020-12-03 13:40:00,327.67,327.9,327.34,327.72,23978.0,315.5243,315.7458,315.2066,315.5725,23978.0
2020-12-03 13:50:00,327.62,327.95,327.31,327.74,26260.0,315.4762,315.794,315.1777,315.5917,26260.0
2020-12-03 14:00:00,327.87,328.11,327.37,327.53,14757.0,315.7169,315.948,315.2355,315.3895,14757.0
2020-12-03 14:10:00,327.53,327.67,327.2,327.3,14399.0,315.3895,315.5243,315.0718,315.1681,14399.0
2020-12-03 14:20:00,327.35,327.5,326.88,327.2,14787.0,315.2162,315.3606,314.7636,315.0718,14787.0
2020-12-03 14:30:00,327.2,328.34,327.09,328.31,13606.0,315.0718,316.1695,314.9658,316.1406,13606.0
2020-12-03 14:40:00,328.43,328.57,327.59,328.1,16767.0,316.2562,316.391,315.4473,315.9384,16767.0
2020-12-03 14:50:00,327.97,328.26,327.44,327.64,26957.0,315.8132,316.0925,315.3029,315.4955,26957.0
2020-12-03 15:00:00,327.65,328.06,327.5,327.96,63310.0,315.5051,315.8999,315.3606,315.8036,63310.0
2020-12-03 15:10:00,327.96,328.78,327.61,328.58,35635.0,315.8036,316.5932,315.4666,316.4006,35635.0
2020-12-03 15:20:00,328.71,329.04,328.6,328.76,20729.0,316.5258,316.8436,316.4199,316.5739,20729.0
2020-12-03 15:30:00,328.92,329.15,327.66,327.74,38826.0,316.728,316.9495,315.5147,315.5917,38826.0
2020-12-03 15:40:00,327.79,327.79,326.85,327.0,43772.0,315.6399,315.6399,314.7347,314.8792,43772.0
2020-12-03 15:50:00,326.78,326.86,325.66,326.6,128163.0,314.6673,314.7444,313.5888,314.494,128163.0
2020-12-04 09:30:00,330.8,333.62,329.04,333.62,124850.0,318.5383,321.2538,316.8436,321.2538,124850.0
2020-12-04 09:40:00,333.29,334.71,333.12,333.89,138303.0,320.936,322.3034,320.7723,321.5138,138303.0
2020-12-04 09:50:00,334.04,335.31,333.15,334.87,114837.0,321.6582,322.8812,320.8012,322.4575,114837.0
2020-12-04 10:00:00,334.78,335.82,334.43,335.29,41978.0,322.3708,323.3722,322.0338,322.8619,41978.0
2020-12-04 10:10:00,335.5,335.51,334.19,335.16,34271.0,323.0641,323.0737,321.8027,322.7367,34271.0
2020-12-04 10:20:00,335.07,335.3,333.77,334.71,76917.0,322.65,322.8715,321.3982,322.3034,76917.0
2020-12-04 10:30:00,334.53,334.53,333.68,333.88,50181.0,322.1301,322.1301,321.3116,321.5042,50181.0
2020-12-04 10:40:00,333.88,334.99,333.64,334.35,147591.0,321.5042,322.573,321.2731,321.9567,147591.0
2020-12-04 10:50:00,334.34,334.55,333.52,334.12,31873.0,321.9471,322.1493,321.1575,321.7353,31873.0
2020-12-04 11:00:00,334.09,334.37,333.82,334.11,51946.0,321.7064,321.976,321.4464,321.7256,51946.0
2020-12-04 11:10:00,334.11,334.67,334.1,334.46,39852.0,321.7256,322.2649,321.716,322.0627,39852.0
2020-12-04 11:20:00,334.46,336.33,334.39,336.0,47741.0,322.0627,323.8633,321.9953,323.5456,47741.0
2020-12-04 11:30:00,335.97,336.67,335.34,336.53,47030.0,323.5167,324.1907,322.91,324.0559,47030.0
2020-12-04 11:40:00,336.53,336.53,335.5,335.52,25820.0,324.0559,324.0559,323.0641,323.0834,25820.0
2020-12-04 11:50:00,335.74,335.9,334.71,335.11,21022.0,323.2952,323.4493,322.3034,322.6886,21022.0
2020-12-04 12:00:00,335.11,335.62,334.51,334.52,15852.0,322.6886,323.1797,322.1108,322.1204,15852.0
2020-12-04 12:10:00,334.46,335.35,334.46,335.14,30675.0,322.0627,322.9197,322.0627,322.7175,30675.0
2020-12-04 12:20:00,335.06,335.06,334.31,334.54,17511.0,322.6404,322.6404,321.9182,322.1397,17511.0
2020-12-04 12:30:00,334.52,334.71,334.19,334.44,19700.0,322.1204,322.3034,321.8027,322.0434,19700.0
2020-12-04 12:40:00,334.44,335.24,334.08,335.01,22966.0,322.0434,322.8137,321.6967,322.5923,22966.0
2020-12-04 12:50:00,334.97,335.3,334.75,334.99,11054.0,322.5538,322.8715,322.3419,322.573,11054.0
2020-12-04 13:00:00,335.07,335.11,334.51,334.69,7561.0,322.65,322.6886,322.1108,322.2841,7561.0
2020-12-04 13:10:00,334.75,334.96,334.67,334.91,8801.0,322.3419,322.5441,322.2649,322.496,8801.0
2020-12-04 13:20:00,334.94,334.98,334.54,334.6,10392.0,322.5249,322.5634,322.1397,322.1975,10392.0
2020-12-04 13:30:00,334.62,334.62,334.12,334.38,11304.0,322.2167,322.2167,321.7353,321.9856,11304.0
2020-12-04 13:40:00,334.38,334.98,334.14,334.83,17962.0,321.9856,322.5634,321.7545,322.4189,17962.0
2020-12-04 13:50:00,334.68,335.39,334.68,335.39,40114.0,322.2745,322.9582,322.2745,322.9582,40114.0
2020-12-04 14:00:00,335.4,336.28,335.33,336.0,41831.0,322.9678,323.8152,322.9004,323.5456,41831.0
2020-12-04 14:10:00,336.06,337.01,335.89,337.01,46071.0,323.6033,324.5181,323.4397,324.5181,46071.0
2020-12-04 14:20:00,337.01,337.29,336.64,336.86,36804.0,324.5181,324.7878,324.1619,324.3737,36804.0
2020-12-04 14:30:00,336.86,337.0,336.47,336.79,31832.0,324.3737,324.5085,323.9982,324.3063,31832.0
2020-12-04 14:40:00,336.84,337.1,336.72,336.77,26864.0,324.3544,324.6048,324.2389,324.287,26864.0
2020-12-04 14:50:00,336.71,337.02,336.59,336.66,42489.0,324.2293,324.5278,324.1137,324.1811,42489.0
2020-12-04 15:00:00,336.71,337.21,336.65,337.21,49791.0,324.2293,324.7107,324.1715,324.7107,49791.0
2020-12-04 15:10:00,337.18,337.38,336.94,337.34,37057.0,324.6818,324.8744,324.4507,324.8359,37057.0
2020-12-04 15:20:00,337.17,337.86,337.17,337.73,45045.0,324.6722,325.3366,324.6722,325.2114,45045.0
2020-12-04 15:30:00,337.71,338.38,337.51,338.07,62424.0,325.1922,325.8374,324.9996,325.5388,62424.0
2020-12-04 15:40:00,338.01,338.5,337.74,338.34,72950.0,325.4811,325.9529,325.2211,325.7988,72950.0
2020-12-04 15:50:00,338.29,339.5,338.22,339.45,228620.0,325.7507,326.9158,325.6833,326.8677,228620.0
2020-12-07 09:40:00,339.02,340.11,336.72,336.72,21676.0,326.4536,327.5032,324.2389,324.2389,21676.0
2020-12-07 09:50:00,336.93,337.36,336.33,336.95,17167.0,324.4411,324.8552,323.8633,324.4604,17167.0
2020-12-07 10:00:00,336.83,336.83,333.92,333.92,33518.0,324.3448,324.3448,321.5427,321.5427,33518.0
2020-12-07 10:10:00,333.72,334.06,332.89,333.46,19209.0,321.3501,321.6775,320.5509,321.0997,19209.0
2020-12-07 10:20:00,333.64,334.3,333.07,333.68,24123.0,321.2731,321.9086,320.7242,321.3116,24123.0
2020-12-07 10:30:00,333.75,334.08,332.84,333.36,38720.0,321.379,321.6967,320.5027,321.0034,38720.0
2020-12-07 10:40:00,333.37,333.9,333.24,333.52,24292.0,321.0131,321.5234,320.8879,321.1575,24292.0
2020-12-07 10:50:00,333.52,333.98,333.3,333.69,14240.0,321.1575,321.6004,320.9457,321.3212,14240.0
2020-12-07 11:00:00,333.69,334.9,333.49,334.9,14699.0,321.3212,322.4863,321.1286,322.4863,14699.0
2020-12-07 11:10:00,334.98,335.13,333.92,334.11,10799.0,322.5634,322.7078,321.5427,321.7256,10799.0
2020-12-07 11:20:00,334.25,334.45,333.89,334.04,5570.0,321.8604,322.053,321.5138,321.6582,5570.0
2020-12-07 11:30:00,333.8,334.42,333.44,334.4,16352.0,321.4271,322.0241,321.0805,322.0049,16352.0
2020-12-07 11:40:00,334.29,335.21,334.21,334.8,25708.0,321.899,322.7849,321.8219,322.3901,25708.0
2020-12-07 11:50:00,334.95,336.63,334.93,336.17,20213.0,322.5345,324.1522,322.5152,323.7093,20213.0
2020-12-07 12:00:00,336.07,336.11,335.24,335.58,15899.0,323.613,323.6515,322.8137,323.1411,15899.0
2020-12-07 12:10:00,335.72,335.79,335.19,335.51,13456.0,323.276,323.3434,322.7656,323.0737,13456.0
2020-12-07 12:20:00,335.38,335.48,335.02,335.11,11098.0,322.9486,323.0448,322.6019,322.6886,11098.0
2020-12-07 12:30:00,335.0,335.83,335.0,335.75,21094.0,322.5826,323.3819,322.5826,323.3048,21094.0
2020-12-07 12:40:00,335.74,335.78,335.16,335.28,13213.0,323.2952,323.3337,322.7367,322.8523,13213.0
2020-12-07 12:50:00,335.31,335.5,335.0,335.02,25278.0,322.8812,323.0641,322.5826,322.6019,25278.0
2020-12-07 13:00:00,335.06,335.24,334.76,334.85,27497.0,322.6404,322.8137,322.3515,322.4382,27497.0
2020-12-07 13:10:00,334.84,334.95,334.59,334.66,20379.0,322.4286,322.5345,322.1878,322.2552,20379.0
2020-12-07 13:20:00,334.63,334.77,334.48,334.7,17913.0,322.2264,322.3612,322.0819,322.2938,17913.0
2020-12-07 13:30:00,334.6,335.19,334.59,335.13,14120.0,322.1975,322.7656,322.1878,322.7078,14120.0
2020-12-07 13:40:00,335.01,335.45,334.94,334.96,19332.0,322.5923,323.016,322.5249,322.5441,19332.0
2020-12-07 13:50:00,335.11,335.45,335.11,335.17,32841.0,322.6886,323.016,322.6886,322.7463,32841.0
2020-12-07 14:00:00,335.13,335.14,334.51,334.82,35026.0,322.7078,322.7175,322.1108,322.4093,35026.0
2020-12-07 14:10:00,334.79,335.49,334.72,335.48,29679.0,322.3804,323.0545,322.313,323.0448,29679.0
2020-12-07 14:20:00,335.51,336.14,335.45,335.93,18720.0,323.0737,323.6804,323.016,323.4782,18720.0
2020-12-07 14:30:00,335.91,336.79,335.9,336.04,17068.0,323.4589,324.3063,323.4493,323.5841,17068.0
2020-12-07 14:40:00,336.02,336.19,335.8,335.94,12616.0,323.5648,323.7285,323.353,323.4878,12616.0
2020-12-07 14:50:00,336.0,336.2,335.85,335.91,13392.0,323.5456,323.7382,323.4011,323.4589,13392.0
2020-12-07 15:00:00,335.92,336.46,335.86,336.1,20197.0,323.4685,323.9885,323.4108,323.6419,20197.0
2020-12-07 15:10:00,336.05,336.25,335.96,336.03,10835.0,323.5937,323.7863,323.5071,323.5745,10835.0
2020-12-07 15:20:00,336.05,336.29,335.89,336.06,14261.0,323.5937,323.8248,323.4397,323.6033,14261.0
2020-12-07 15:30:00,336.09,336.39,335.94,336.02,23047.0,323.6322,323.9211,323.4878,323.5648,23047.0
2020-12-07 15:40:00,336.04,336.09,334.57,334.81,56992.0,323.5841,323.6322,322.1686,322.3997,56992.0
2020-12-07 15:50:00,334.78,336.28,334.69,336.15,133772.0,322.3708,323.8152,322.2841,323.69,133772.0
2020-12-08 09:30:00,335.3,335.36,333.13,334.21,48269.0,322.8715,322.9293,320.782,321.8219,48269.0
2020-12-08 09:40:00,334.13,335.59,333.28,334.23,27880.0,321.7449,323.1508,320.9264,321.8412,27880.0
2020-12-08 09:50:00,334.52,335.0,333.72,334.84,15821.0,322.1204,322.5826,321.3501,322.4286,15821.0
2020-12-08 10:00:00,334.99,336.93,334.2,336.04,31962.0,322.573,324.4411,321.8123,323.5841,31962.0
2020-12-08 10:10:00,336.04,336.04,334.81,335.3,22261.0,323.5841,323.5841,322.3997,322.8715,22261.0
2020-12-08 10:20:00,335.15,335.38,334.34,335.21,19839.0,322.7271,322.9486,321.9471,322.7849,19839.0
2020-12-08 10:30:00,335.25,335.49,334.86,335.22,17320.0,322.8234,323.0545,322.4478,322.7945,17320.0
2020-12-08 10:40:00,335.1,335.48,334.79,335.28,20697.0,322.6789,323.0448,322.3804,322.8523,20697.0
2020-12-08 10:50:00,335.31,335.56,335.06,335.44,12538.0,322.8812,323.1219,322.6404,323.0063,12538.0
2020-12-08 11:00:00,335.51,336.1,335.31,335.72,31810.0,323.0737,323.6419,322.8812,323.276,31810.0
2020-12-08 11:10:00,335.6,336.24,335.45,335.98,16515.0,323.1604,323.7767,323.016,323.5263,16515.0
2020-12-08 11:20:00,336.06,336.06,335.29,335.47,23962.0,323.6033,323.6033,322.8619,323.0352,23962.0
2020-12-08 11:30:00,335.57,335.6,334.81,335.31,20207.0,323.1315,323.1604,322.3997,322.8812,20207.0
2020-12-08 11:40:00,335.25,335.67,335.13,335.31,20938.0,322.8234,323.2278,322.7078,322.8812,20938.0
2020-12-08 11:50:00,335.31,335.53,335.08,335.25,23583.0,322.8812,323.093,322.6597,322.8234,23583.0
2020-12-08 12:00:00,335.24,335.42,334.88,334.98,23163.0,322.8137,322.9871,322.4671,322.5634,23163.0
2020-12-08 12:10:00,334.96,334.99,333.94,334.34,20415.0,322.5441,322.573,321.5619,321.9471,20415.0
2020-12-08 12:20:00,334.44,334.67,334.15,334.48,15409.0,322.0434,322.2649,321.7641,322.0819,15409.0
2020-12-08 12:30:00,334.49,335.59,334.49,335.38,32643.0,322.0915,323.1508,322.0915,322.9486,32643.0
2020-12-08 12:40:00,335.3,335.45,334.64,335.25,28920.0,322.8715,323.016,322.236,322.8234,28920.0
2020-12-08 12:50:00,335.15,335.54,335.14,335.26,12970.0,322.7271,323.1026,322.7175,322.833,12970.0
2020-12-08 13:00:00,335.27,335.61,334.95,335.45,16274.0,322.8426,323.17,322.5345,323.016,16274.0
2020-12-08 13:10:00,335.44,335.56,335.3,335.45,14960.0,323.0063,323.1219,322.8715,323.016,14960.0
2020-12-08 13:20:00,335.43,335.46,335.12,335.37,11503.0,322.9967,323.0256,322.6982,322.9389,11503.0
2020-12-08 13:30:00,335.46,335.47,334.89,335.03,11843.0,323.0256,323.0352,322.4767,322.6115,11843.0
2020-12-08 13:40:00,335.09,335.25,334.95,335.2,10362.0,322.6693,322.8234,322.5345,322.7752,10362.0
2020-12-08 13:50:00,335.22,335.29,334.91,334.91,12621.0,322.7945,322.8619,322.496,322.496,12621.0
2020-12-08 14:00:00,334.85,334.92,334.4,334.78,12018.0,322.4382,322.5056,322.0049,322.3708,12018.0
2020-12-08 14:10:00,334.69,335.53,334.59,335.35,12936.0,322.2841,323.093,322.1878,322.9197,12936.0
2020-12-08 14:20:00,335.33,335.84,335.17,335.63,10466.0,322.9004,323.3915,322.7463,323.1893,10466.0
2020-12-08 14:30:00,335.67,335.67,335.29,335.3,9955.0,323.2278,323.2278,322.8619,322.8715,9955.0
2020-12-08 14:40:00,335.12,335.26,334.32,334.32,12224.0,322.6982,322.833,321.9278,321.9278,12224.0
2020-12-08 14:50:00,334.26,334.75,334.18,334.61,15010.0,321.8701,322.3419,321.793,322.2071,15010.0
2020-12-08 15:00:00,334.63,334.76,334.19,334.25,18508.0,322.2264,322.3515,321.8027,321.8604,18508.0
2020-12-08 15:10:00,334.34,334.65,334.16,334.65,17829.0,321.9471,322.2456,321.7738,322.2456,17829.0
2020-12-08 15:20:00,334.65,335.13,334.57,334.86,25480.0,322.2456,322.7078,322.1686,322.4478,25480.0
2020-12-08 15:30:00,334.86,335.26,334.82,334.99,31938.0,322.4478,322.833,322.4093,322.573,31938.0
2020-12-08 15:40:00,334.99,335.02,334.44,334.47,23280.0,322.573,322.6019,322.0434,322.0723,23280.0
2020-12-08 15:50:00,334.39,334.58,333.55,333.7,83581.0,321.9953,322.1782,321.1864,321.3308,83581.0
2020-12-09 09:30:00,334.25,335.16,332.74,333.67,62124.0,321.8604,322.7367,320.4064,321.3019,62124.0
2020-12-09 09:40:00,333.65,333.65,330.78,330.78,15696.0,321.2827,321.2827,318.5191,318.5191,15696.0
2020-12-09 09:50:00,330.66,331.25,330.22,330.45,40130.0,318.4035,318.9716,317.9798,318.2013,40130.0
2020-12-09 10:00:00,330.3,330.51,329.48,329.84,51975.0,318.0569,318.2591,317.2672,317.6139,51975.0
2020-12-09 10:10:00,329.71,329.74,328.66,328.89,23697.0,317.4887,317.5176,316.4776,316.6991,23697.0
2020-12-09 10:20:00,328.83,329.66,327.71,327.71,17082.0,316.6413,317.4406,315.5629,315.5629,17082.0
2020-12-09 10:30:00,327.76,328.51,327.64,327.96,25184.0,315.611,316.3332,315.4955,315.8036,25184.0
2020-12-09 10:40:00,327.77,327.82,326.05,326.37,49645.0,315.6206,315.6688,313.9644,314.2725,49645.0
2020-12-09 10:50:00,326.43,326.48,324.95,325.43,38334.0,314.3303,314.3784,312.9052,313.3674,38334.0
2020-12-09 11:00:00,325.51,325.51,323.9,324.68,27782.0,313.4444,313.4444,311.8941,312.6452,27782.0
2020-12-09 11:10:00,324.68,325.36,324.52,325.03,26500.0,312.6452,313.3,312.4911,312.9822,26500.0
2020-12-09 11:20:00,325.03,326.14,325.03,326.05,40702.0,312.9822,314.0511,312.9822,313.9644,40702.0
2020-12-09 11:30:00,326.05,326.25,324.54,325.44,29171.0,313.9644,314.157,312.5104,313.377,29171.0
2020-12-09 11:40:00,325.34,325.66,325.03,325.03,16956.0,313.2807,313.5888,312.9822,312.9822,16956.0
2020-12-09 11:50:00,325.08,325.72,324.92,325.68,31210.0,313.0303,313.6466,312.8763,313.6081,31210.0
2020-12-09 12:00:00,325.62,325.62,324.79,324.98,16944.0,313.5503,313.5503,312.7511,312.934,16944.0
2020-12-09 12:10:00,324.98,325.35,324.9,325.28,16025.0,312.934,313.2903,312.857,313.2229,16025.0
2020-12-09 12:20:00,325.29,326.19,325.22,326.09,19782.0,313.2326,314.0992,313.1652,314.0029,19782.0
2020-12-09 12:30:00,326.12,326.99,325.89,326.94,41501.0,314.0318,314.8695,313.8103,314.8214,41501.0
2020-12-09 12:40:00,326.96,327.77,326.94,327.56,39257.0,314.8407,315.6206,314.8214,315.4184,39257.0
2020-12-09 12:50:00,327.36,327.36,326.38,326.92,17142.0,315.2258,315.2258,314.2822,314.8021,17142.0
2020-12-09 13:00:00,326.92,328.2,326.79,328.03,22884.0,314.8021,316.0347,314.677,315.871,22884.0
2020-12-09 13:10:00,327.92,328.19,327.3,327.65,23545.0,315.7651,316.0251,315.1681,315.5051,23545.0
2020-12-09 13:20:00,327.79,327.79,326.96,327.39,22198.0,315.6399,315.6399,314.8407,315.2547,22198.0
2020-12-09 13:30:00,327.34,328.16,327.3,328.01,28797.0,315.2066,315.9962,315.1681,315.8517,28797.0
2020-12-09 13:40:00,328.07,328.61,327.91,328.24,33375.0,315.9095,316.4295,315.7554,316.0732,33375.0
2020-12-09 13:50:00,328.24,328.43,327.68,328.02,20282.0,316.0732,316.2562,315.534,315.8614,20282.0
2020-12-09 14:00:00,328.02,328.27,326.97,327.04,19708.0,315.8614,316.1021,314.8503,314.9177,19708.0
2020-12-09 14:10:00,327.0,327.01,326.32,326.66,14015.0,314.8792,314.8888,314.2244,314.5518,14015.0
2020-12-09 14:20:00,326.57,327.37,326.33,327.21,16575.0,314.4651,315.2355,314.234,315.0814,16575.0
2020-12-09 14:30:00,327.22,327.28,326.78,326.9,15725.0,315.091,315.1488,314.6673,314.7829,15725.0
2020-12-09 14:40:00,326.91,327.07,326.22,326.31,17007.0,314.7925,314.9466,314.1281,314.2148,17007.0
2020-12-09 14:50:00,326.37,326.37,325.32,325.7,29705.0,314.2725,314.2725,313.2614,313.6274,29705.0
2020-12-09 15:00:00,325.58,325.78,325.28,325.74,18629.0,313.5118,313.7044,313.2229,313.6659,18629.0
2020-12-09 15:10:00,325.75,326.11,325.48,325.54,20374.0,313.6755,314.0222,313.4155,313.4733,20374.0
2020-12-09 15:20:00,325.63,326.76,325.59,326.57,36640.0,313.56,314.6481,313.5214,314.4651,36640.0
2020-12-09 15:30:00,326.5,326.96,325.58,325.83,34329.0,314.3977,314.8407,313.5118,313.7525,34329.0
2020-12-09 15:40:00,325.88,326.82,325.87,326.36,36591.0,313.8007,314.7058,313.7911,314.2629,36591.0
2020-12-09 15:50:00,326.54,327.73,326.54,327.01,140763.0,314.4362,315.5821,314.4362,314.8888,140763.0
2020-12-10 09:30:00,327.23,329.18,326.58,327.63,59729.0,315.1006,316.9784,314.4747,315.4858,59729.0
2020-12-10 09:40:00,327.63,328.83,326.77,327.4,22669.0,315.4858,316.6413,314.6577,315.2643,22669.0
2020-12-10 09:50:00,327.39,328.57,326.72,328.45,32611.0,315.2547,316.391,314.6096,316.2754,32611.0
2020-12-10 10:00:00,328.04,328.64,327.49,327.61,45219.0,315.8806,316.4584,315.351,315.4666,45219.0
2020-12-10 10:10:00,327.63,327.88,327.19,327.23,14882.0,315.4858,315.7266,315.0621,315.1006,14882.0
2020-12-10 10:20:00,327.27,327.42,325.99,325.99,11650.0,315.1392,315.2836,313.9066,313.9066,11650.0
2020-12-10 10:30:00,325.8,326.09,324.93,325.42,15311.0,313.7237,314.0029,312.8859,313.3577,15311.0
2020-12-10 10:40:00,325.42,326.3,325.27,326.3,13971.0,313.3577,314.2051,313.2133,314.2051,13971.0
2020-12-10 10:50:00,326.44,326.63,325.48,325.56,10519.0,314.3399,314.5229,313.4155,313.4926,10519.0
2020-12-10 11:00:00,325.59,326.1,325.49,325.76,15287.0,313.5214,314.0125,313.4251,313.6851,15287.0
2020-12-10 11:10:00,325.65,326.48,325.45,326.01,18395.0,313.5792,314.3784,313.3866,313.9259,18395.0
2020-12-10 11:20:00,325.94,326.47,325.72,325.84,9930.0,313.8585,314.3688,313.6466,313.7622,9930.0
2020-12-10 11:30:00,325.88,326.38,325.62,326.23,8883.0,313.8007,314.2822,313.5503,314.1377,8883.0
2020-12-10 11:40:00,326.23,326.24,325.72,325.72,5509.0,314.1377,314.1473,313.6466,313.6466,5509.0
2020-12-10 11:50:00,325.77,326.61,325.31,325.43,10247.0,313.6948,314.5036,313.2518,313.3674,10247.0
2020-12-10 12:00:00,325.49,326.47,325.34,326.18,12609.0,313.4251,314.3688,313.2807,314.0896,12609.0
2020-12-10 12:10:00,326.18,326.45,325.79,325.95,8262.0,314.0896,314.3496,313.714,313.8681,8262.0
2020-12-10 12:20:00,325.83,325.83,325.18,325.24,5412.0,313.7525,313.7525,313.1266,313.1844,5412.0
2020-12-10 12:30:00,325.33,325.33,324.87,325.05,29360.0,313.2711,313.2711,312.8281,313.0015,29360.0
2020-12-10 12:40:00,325.16,325.57,324.89,324.97,12235.0,313.1074,313.5022,312.8474,312.9244,12235.0
2020-12-10 12:50:00,324.93,325.03,324.21,324.49,10133.0,312.8859,312.9822,312.1926,312.4622,10133.0
2020-12-10 13:00:00,324.41,325.27,324.32,325.04,12339.0,312.3852,313.2133,312.2985,312.9918,12339.0
2020-12-10 13:10:00,324.81,324.99,324.56,324.72,14833.0,312.7704,312.9437,312.5296,312.6837,14833.0
2020-12-10 13:20:00,324.71,325.06,324.48,324.76,42768.0,312.6741,313.0111,312.4526,312.7222,42768.0
2020-12-10 13:30:00,324.9,324.9,323.94,324.19,8444.0,312.857,312.857,311.9326,312.1733,8444.0
2020-12-10 13:40:00,324.11,324.29,323.85,323.95,8608.0,312.0963,312.2696,311.8459,311.9422,8608.0
2020-12-10 13:50:00,323.95,324.59,323.9,324.31,7435.0,311.9422,312.5585,311.8941,312.2889,7435.0
2020-12-10 14:00:00,324.5,324.62,324.13,324.25,5130.0,312.4718,312.5874,312.1156,312.2311,5130.0
2020-12-10 14:10:00,324.36,324.59,324.09,324.57,17709.0,312.337,312.5585,312.077,312.5392,17709.0
2020-12-10 14:20:00,324.54,324.82,324.4,324.65,19515.0,312.5104,312.78,312.3755,312.6163,19515.0
2020-12-10 14:30:00,324.64,325.14,324.55,325.14,21059.0,312.6067,313.0881,312.52,313.0881,21059.0
2020-12-10 14:40:00,325.11,325.13,324.73,324.8,7606.0,313.0592,313.0785,312.6933,312.7607,7606.0
2020-12-10 14:50:00,324.82,325.37,324.65,324.86,31131.0,312.78,313.3096,312.6163,312.8185,31131.0
2020-12-10 15:00:00,324.9,325.71,324.81,325.27,20965.0,312.857,313.637,312.7704,313.2133,20965.0
2020-12-10 15:10:00,325.35,325.67,325.3,325.41,9900.0,313.2903,313.5985,313.2422,313.3481,9900.0
2020-12-10 15:20:00,325.25,325.4,325.01,325.31,19713.0,313.194,313.3385,312.9629,313.2518,19713.0
2020-12-10 15:30:00,325.32,325.83,325.11,325.48,39261.0,313.2614,313.7525,313.0592,313.4155,39261.0
2020-12-10 15:40:00,325.55,325.66,325.04,325.05,44076.0,313.4829,313.5888,312.9918,313.0015,44076.0
2020-12-10 15:50:00,325.05,326.07,325.04,326.0,122665.0,313.0015,313.9836,312.9918,313.9162,122665.0
2020-12-11 09:30:00,324.9,327.9,323.57,327.9,60049.0,312.857,315.7458,311.5763,315.7458,60049.0
2020-12-11 09:40:00,327.96,329.04,327.06,328.53,55238.0,315.8036,316.8436,314.937,316.3525,55238.0
2020-12-11 09:50:00,328.2,328.82,327.31,327.39,36253.0,316.0347,316.6317,315.1777,315.2547,36253.0
2020-12-11 10:00:00,327.4,328.18,327.31,327.97,15966.0,315.2643,316.0154,315.1777,315.8132,15966.0
2020-12-11 10:10:00,328.09,328.72,327.73,327.93,21771.0,315.9288,316.5354,315.5821,315.7747,21771.0
2020-12-11 10:20:00,327.74,328.11,327.34,327.47,17116.0,315.5917,315.948,315.2066,315.3318,17116.0
2020-12-11 10:30:00,327.4,327.4,326.31,326.72,14134.0,315.2643,315.2643,314.2148,314.6096,14134.0
2020-12-11 10:40:00,326.56,326.96,326.0,326.14,6711.0,314.4555,314.8407,313.9162,314.0511,6711.0
2020-12-11 10:50:00,326.01,326.08,325.62,325.8,8547.0,313.9259,313.9933,313.5503,313.7237,8547.0
2020-12-11 11:00:00,325.88,326.05,325.47,325.56,10365.0,313.8007,313.9644,313.4059,313.4926,10365.0
2020-12-11 11:10:00,325.68,326.16,325.33,326.02,9338.0,313.6081,314.0703,313.2711,313.9355,9338.0
2020-12-11 11:20:00,325.77,325.92,324.85,324.86,11042.0,313.6948,313.8392,312.8089,312.8185,11042.0
2020-12-11 11:30:00,324.94,325.1,324.6,324.6,9194.0,312.8955,313.0496,312.5681,312.5681,9194.0
2020-12-11 11:40:00,324.43,324.66,324.05,324.42,8270.0,312.4044,312.6259,312.0385,312.3948,8270.0
2020-12-11 11:50:00,324.44,324.6,324.0,324.52,9894.0,312.4141,312.5681,311.9904,312.4911,9894.0
2020-12-11 12:00:00,324.4,324.53,323.68,323.89,8073.0,312.3755,312.5007,311.6822,311.8845,8073.0
2020-12-11 12:10:00,323.82,323.82,323.34,323.4,13898.0,311.817,311.817,311.3548,311.4126,13898.0
2020-12-11 12:20:00,323.44,323.75,323.26,323.65,6352.0,311.4511,311.7496,311.2778,311.6533,6352.0
2020-12-11 12:30:00,323.65,323.79,323.38,323.68,10372.0,311.6533,311.7882,311.3934,311.6822,10372.0
2020-12-11 12:40:00,323.68,323.78,323.32,323.36,22429.0,311.6822,311.7785,311.3356,311.3741,22429.0
2020-12-11 12:50:00,323.4,323.81,323.31,323.78,19415.0,311.4126,311.8074,311.326,311.7785,19415.0
2020-12-11 13:00:00,323.69,324.06,323.29,324.06,10792.0,311.6919,312.0482,311.3067,312.0482,10792.0
2020-12-11 13:10:00,324.05,324.86,323.99,324.81,10271.0,312.0385,312.8185,311.9807,312.7704,10271.0
2020-12-11 13:20:00,324.93,324.93,323.95,324.18,20036.0,312.8859,312.8859,311.9422,312.1637,20036.0
2020-12-11 13:30:00,324.42,324.85,324.3,324.85,12374.0,312.3948,312.8089,312.2793,312.8089,12374.0
2020-12-11 13:40:00,324.63,324.96,324.43,324.83,16308.0,312.597,312.9148,312.4044,312.7896,16308.0
2020-12-11 13:50:00,324.7,325.37,324.47,325.25,20138.0,312.6644,313.3096,312.443,313.194,20138.0
2020-12-11 14:00:00,325.07,325.16,324.28,324.83,12807.0,313.0207,313.1074,312.26,312.7896,12807.0
2020-12-11 14:10:00,324.82,325.08,324.66,324.83,18608.0,312.78,313.0303,312.6259,312.7896,18608.0
2020-12-11 14:20:00,324.87,325.28,324.75,325.17,12253.0,312.8281,313.2229,312.7126,313.117,12253.0
2020-12-11 14:30:00,325.17,325.79,325.06,325.18,16326.0,313.117,313.714,313.0111,313.1266,16326.0
2020-12-11 14:40:00,325.05,325.3,324.68,324.68,13065.0,313.0015,313.2422,312.6452,312.6452,13065.0
2020-12-11 14:50:00,324.66,324.88,324.11,324.17,19277.0,312.6259,312.8378,312.0963,312.1541,19277.0
2020-12-11 15:00:00,324.22,324.49,324.07,324.26,18849.0,312.2022,312.4622,312.0578,312.2407,18849.0
2020-12-11 15:10:00,324.34,325.29,324.18,325.12,11599.0,312.3178,313.2326,312.1637,313.0689,11599.0
2020-12-11 15:20:00,324.79,324.89,324.46,324.49,21784.0,312.7511,312.8474,312.4333,312.4622,21784.0
2020-12-11 15:30:00,324.57,325.17,324.49,325.02,23710.0,312.5392,313.117,312.4622,312.9726,23710.0
2020-12-11 15:40:00,324.99,325.34,324.58,324.7,29736.0,312.9437,313.2807,312.5489,312.6644,29736.0
2020-12-11 15:50:00,324.58,324.98,324.19,324.98,101318.0,312.5489,312.934,312.1733,312.934,101318.0
2020-12-14 09:30:00,327.43,327.72,325.55,327.15,65679.0,315.2932,315.5725,313.4829,315.0236,65679.0
2020-12-14 09:40:00,327.08,328.78,326.75,328.18,25740.0,314.9562,316.5932,314.6384,316.0154,25740.0
2020-12-14 09:50:00,328.2,328.41,327.61,327.96,16835.0,316.0347,316.2369,315.4666,315.8036,16835.0
2020-12-14 10:00:00,327.95,328.36,327.52,327.86,29097.0,315.794,316.1888,315.3799,315.7073,29097.0
2020-12-14 10:10:00,327.88,328.32,327.75,327.86,29778.0,315.7266,316.1502,315.6014,315.7073,29778.0
2020-12-14 10:20:00,327.93,328.38,327.58,327.63,16945.0,315.7747,316.208,315.4377,315.4858,16945.0
2020-12-14 10:30:00,327.76,327.79,326.77,327.41,24669.0,315.611,315.6399,314.6577,315.274,24669.0
2020-12-14 10:40:00,327.36,327.77,327.17,327.18,26756.0,315.2258,315.6206,315.0429,315.0525,26756.0
2020-12-14 10:50:00,327.24,327.88,327.07,327.49,29417.0,315.1103,315.7266,314.9466,315.351,29417.0
2020-12-14 11:00:00,327.55,328.17,327.45,327.61,40307.0,315.4088,316.0058,315.3125,315.4666,40307.0
2020-12-14 11:10:00,327.58,328.03,327.51,327.67,33916.0,315.4377,315.871,315.3703,315.5243,33916.0
2020-12-14 11:20:00,327.67,327.92,326.37,326.37,19665.0,315.5243,315.7651,314.2725,314.2725,19665.0
2020-12-14 11:30:00,326.47,326.7,325.4,325.49,16875.0,314.3688,314.5903,313.3385,313.4251,16875.0
2020-12-14 11:40:00,325.44,326.46,325.12,326.24,34441.0,313.377,314.3592,313.0689,314.1473,34441.0
2020-12-14 11:50:00,326.25,326.74,325.99,326.42,13074.0,314.157,314.6288,313.9066,314.3207,13074.0
2020-12-14 12:00:00,326.57,326.64,325.78,326.08,11405.0,314.4651,314.5325,313.7044,313.9933,11405.0
2020-12-14 12:10:00,326.19,326.36,325.82,325.84,9306.0,314.0992,314.2629,313.7429,313.7622,9306.0
2020-12-14 12:20:00,325.82,326.14,325.7,326.04,11188.0,313.7429,314.0511,313.6274,313.9548,11188.0
2020-12-14 12:30:00,325.95,325.95,325.23,325.23,11139.0,313.8681,313.8681,313.1748,313.1748,11139.0
2020-12-14 12:40:00,325.39,325.49,324.87,324.94,16125.0,313.3289,313.4251,312.8281,312.8955,16125.0
2020-12-14 12:50:00,324.94,325.49,324.93,325.41,17571.0,312.8955,313.4251,312.8859,313.3481,17571.0
2020-12-14 13:00:00,325.52,325.84,325.09,325.1,20292.0,313.454,313.7622,313.04,313.0496,20292.0
2020-12-14 13:10:00,325.1,325.38,325.05,325.28,14264.0,313.0496,313.3192,313.0015,313.2229,14264.0
2020-12-14 13:20:00,325.32,325.56,325.14,325.15,11103.0,313.2614,313.4926,313.0881,313.0977,11103.0
2020-12-14 13:30:00,325.2,325.74,325.13,325.42,8806.0,313.1459,313.6659,313.0785,313.3577,8806.0
2020-12-14 13:40:00,325.49,325.83,325.32,325.54,9803.0,313.4251,313.7525,313.2614,313.4733,9803.0
2020-12-14 13:50:00,325.62,325.85,325.43,325.51,12861.0,313.5503,313.7718,313.3674,313.4444,12861.0
2020-12-14 14:00:00,325.51,325.73,325.3,325.59,13167.0,313.4444,313.6562,313.2422,313.5214,13167.0
2020-12-14 14:10:00,325.62,325.69,325.04,325.24,13836.0,313.5503,313.6177,312.9918,313.1844,13836.0
2020-12-14 14:20:00,325.24,325.29,324.73,324.76,7667.0,313.1844,313.2326,312.6933,312.7222,7667.0
2020-12-14 14:30:00,324.55,324.69,324.2,324.3,9406.0,312.52,312.6548,312.183,312.2793,9406.0
2020-12-14 14:40:00,324.37,324.76,324.28,324.73,19304.0,312.3467,312.7222,312.26,312.6933,19304.0
2020-12-14 14:50:00,324.77,325.13,324.64,324.86,16003.0,312.7318,313.0785,312.6067,312.8185,16003.0
2020-12-14 15:00:00,324.81,324.93,324.52,324.69,13498.0,312.7704,312.8859,312.4911,312.6548,13498.0
2020-12-14 15:10:00,324.71,324.87,324.46,324.63,17095.0,312.6741,312.8281,312.4333,312.597,17095.0
2020-12-14 15:20:00,324.66,324.88,324.6,324.75,17498.0,312.6259,312.8378,312.5681,312.7126,17498.0
2020-12-14 15:30:00,324.6,324.76,323.66,323.71,34243.0,312.5681,312.7222,311.663,311.7111,34243.0
2020-12-14 15:40:00,323.7,324.19,323.27,323.78,39212.0,311.7015,312.1733,311.2874,311.7785,39212.0
2020-12-14 15:50:00,323.6,324.36,323.28,323.62,110081.0,311.6052,312.337,311.2971,311.6245,110081.0
2020-12-15 09:30:00,324.79,326.01,324.22,326.0,44839.0,312.7511,313.9259,312.2022,313.9162,44839.0
2020-12-15 09:40:00,325.75,326.2,325.17,325.56,32218.0,313.6755,314.1088,313.117,313.4926,32218.0
2020-12-15 09:50:00,325.28,325.96,324.86,325.74,29236.0,313.2229,313.8777,312.8185,313.6659,29236.0
2020-12-15 10:00:00,325.89,326.02,325.26,325.34,13166.0,313.8103,313.9355,313.2037,313.2807,13166.0
2020-12-15 10:10:00,325.45,325.75,325.25,325.57,9493.0,313.3866,313.6755,313.194,313.5022,9493.0
2020-12-15 10:20:00,325.5,326.18,324.86,325.17,9554.0,313.4348,314.0896,312.8185,313.117,9554.0
2020-12-15 10:30:00,325.15,326.14,325.08,326.02,9370.0,313.0977,314.0511,313.0303,313.9355,9370.0
2020-12-15 10:40:00,325.98,326.44,325.78,325.86,16108.0,313.897,314.3399,313.7044,313.7814,16108.0
2020-12-15 10:50:00,325.82,325.93,325.14,325.21,8569.0,313.7429,313.8488,313.0881,313.1555,8569.0
2020-12-15 11:00:00,325.21,325.53,324.5,324.84,10803.0,313.1555,313.4637,312.4718,312.7992,10803.0
2020-12-15 11:10:00,324.78,325.39,324.65,325.39,22038.0,312.7415,313.3289,312.6163,313.3289,22038.0
2020-12-15 11:20:00,325.23,325.79,325.16,325.27,14332.0,313.1748,313.714,313.1074,313.2133,14332.0
2020-12-15 11:30:00,325.27,325.81,325.15,325.81,9441.0,313.2133,313.7333,313.0977,313.7333,9441.0
2020-12-15 11:40:00,325.92,326.08,325.65,325.86,10046.0,313.8392,313.9933,313.5792,313.7814,10046.0
2020-12-15 11:50:00,325.86,326.65,325.68,326.55,20709.0,313.7814,314.5421,313.6081,314.4459,20709.0
2020-12-15 12:00:00,326.46,326.68,326.12,326.45,29104.0,314.3592,314.571,314.0318,314.3496,29104.0
2020-12-15 12:10:00,326.26,326.61,326.05,326.31,14780.0,314.1666,314.5036,313.9644,314.2148,14780.0
2020-12-15 12:20:00,326.4,326.49,326.23,326.38,8275.0,314.3014,314.3881,314.1377,314.2822,8275.0
2020-12-15 12:30:00,326.43,326.43,326.03,326.43,7817.0,314.3303,314.3303,313.9451,314.3303,7817.0
2020-12-15 12:40:00,326.49,326.49,326.18,326.41,4858.0,314.3881,314.3881,314.0896,314.311,4858.0
2020-12-15 12:50:00,326.25,326.36,325.53,325.59,13052.0,314.157,314.2629,313.4637,313.5214,13052.0
2020-12-15 13:00:00,325.7,326.2,325.27,326.01,11447.0,313.6274,314.1088,313.2133,313.9259,11447.0
2020-12-15 13:10:00,325.96,326.3,325.8,326.07,31262.0,313.8777,314.2051,313.7237,313.9836,31262.0
2020-12-15 13:20:00,326.17,326.17,325.51,325.65,7961.0,314.0799,314.0799,313.4444,313.5792,7961.0
2020-12-15 13:30:00,325.68,325.88,325.64,325.64,5181.0,313.6081,313.8007,313.5696,313.5696,5181.0
2020-12-15 13:40:00,325.68,325.73,325.33,325.38,5054.0,313.6081,313.6562,313.2711,313.3192,5054.0
2020-12-15 13:50:00,325.49,325.62,325.27,325.5,6994.0,313.4251,313.5503,313.2133,313.4348,6994.0
2020-12-15 14:00:00,325.4,325.77,325.25,325.57,9006.0,313.3385,313.6948,313.194,313.5022,9006.0
2020-12-15 14:10:00,325.44,325.68,325.17,325.29,7015.0,313.377,313.6081,313.117,313.2326,7015.0
2020-12-15 14:20:00,325.29,325.33,325.0,325.11,4097.0,313.2326,313.2711,312.9533,313.0592,4097.0
2020-12-15 14:30:00,325.16,325.47,325.0,325.09,7704.0,313.1074,313.4059,312.9533,313.04,7704.0
2020-12-15 14:40:00,325.07,325.28,324.96,324.96,6866.0,313.0207,313.2229,312.9148,312.9148,6866.0
2020-12-15 14:50:00,325.0,325.02,324.84,325.0,10795.0,312.9533,312.9726,312.7992,312.9533,10795.0
2020-12-15 15:00:00,324.91,325.07,324.6,324.83,15531.0,312.8666,313.0207,312.5681,312.7896,15531.0
2020-12-15 15:10:00,324.84,325.07,324.79,324.92,12307.0,312.7992,313.0207,312.7511,312.8763,12307.0
2020-12-15 15:20:00,324.89,325.08,324.62,324.62,28116.0,312.8474,313.0303,312.5874,312.5874,28116.0
2020-12-15 15:30:00,324.61,324.68,324.23,324.49,11779.0,312.5778,312.6452,312.2118,312.4622,11779.0
2020-12-15 15:40:00,324.52,324.52,323.76,323.76,20148.0,312.4911,312.4911,311.7593,311.7593,20148.0
2020-12-15 15:50:00,323.71,324.0,323.26,323.85,73637.0,311.7111,311.9904,311.2778,311.8459,73637.0
2020-12-16 09:30:00,325.5,325.5,322.02,322.87,59401.0,313.4348,313.4348,310.0838,310.9023,59401.0
2020-12-16 09:40:00,322.73,324.02,322.52,323.7,42005.0,310.7674,312.0096,310.5652,311.7015,42005.0
2020-12-16 09:50:00,323.61,323.88,322.87,323.19,28135.0,311.6148,311.8748,310.9023,311.2104,28135.0
2020-12-16 10:00:00,323.41,324.42,323.19,324.05,34217.0,311.4222,312.3948,311.2104,312.0385,34217.0
2020-12-16 10:10:00,324.06,324.67,323.78,324.06,27176.0,312.0482,312.6355,311.7785,312.0482,27176.0
2020-12-16 10:20:00,324.2,324.49,323.75,324.23,38359.0,312.183,312.4622,311.7496,312.2118,38359.0
2020-12-16 10:30:00,323.94,324.21,323.73,324.03,25377.0,311.9326,312.1926,311.7304,312.0193,25377.0
2020-12-16 10:40:00,324.05,324.35,323.41,323.42,21842.0,312.0385,312.3274,311.4222,311.4319,21842.0
2020-12-16 10:50:00,323.42,324.38,323.41,323.63,15997.0,311.4319,312.3563,311.4222,311.6341,15997.0
2020-12-16 11:00:00,323.68,324.42,323.63,324.08,15758.0,311.6822,312.3948,311.6341,312.0674,15758.0
2020-12-16 11:10:00,324.13,324.13,323.14,323.14,13959.0,312.1156,312.1156,311.1623,311.1623,13959.0
2020-12-16 11:20:00,323.16,323.22,322.51,322.72,21931.0,311.1815,311.2393,310.5556,310.7578,21931.0
2020-12-16 11:30:00,322.6,322.72,322.28,322.4,11527.0,310.6423,310.7578,310.3341,310.4497,11527.0
2020-12-16 11:40:00,322.41,322.52,321.89,322.01,17459.0,310.4593,310.5652,309.9586,310.0741,17459.0
2020-12-16 11:50:00,321.99,322.22,321.7,321.81,17166.0,310.0549,310.2764,309.7756,309.8816,17166.0
2020-12-16 12:00:00,321.88,322.22,321.84,322.0,10528.0,309.949,310.2764,309.9104,310.0645,10528.0
2020-12-16 12:10:00,322.01,322.19,321.8,321.96,8825.0,310.0741,310.2475,309.8719,310.026,8825.0
2020-12-16 12:20:00,321.97,322.2,321.48,322.2,10378.0,310.0356,310.2571,309.5638,310.2571,10378.0
2020-12-16 12:30:00,322.15,322.27,321.67,322.18,12481.0,310.2089,310.3245,309.7467,310.2378,12481.0
2020-12-16 12:40:00,322.11,322.27,321.7,321.81,19457.0,310.1704,310.3245,309.7756,309.8816,19457.0
2020-12-16 12:50:00,321.86,322.44,321.74,322.26,14858.0,309.9297,310.4882,309.8141,310.3149,14858.0
2020-12-16 13:00:00,322.31,322.31,321.66,321.72,18028.0,310.363,310.363,309.7371,309.7949,18028.0
2020-12-16 13:10:00,321.76,322.23,321.71,322.08,16341.0,309.8334,310.286,309.7853,310.1415,16341.0
2020-12-16 13:20:00,321.93,322.11,321.72,321.78,11043.0,309.9971,310.1704,309.7949,309.8527,11043.0
2020-12-16 13:30:00,321.71,321.91,321.52,321.83,15370.0,309.7853,309.9778,309.6023,309.9008,15370.0
2020-12-16 13:40:00,321.85,321.94,321.27,321.37,15001.0,309.9201,310.0067,309.3616,309.4579,15001.0
2020-12-16 13:50:00,321.41,321.68,321.02,321.47,21152.0,309.4964,309.7564,309.1208,309.5542,21152.0
2020-12-16 14:00:00,321.52,321.93,321.06,321.33,17793.0,309.6023,309.9971,309.1594,309.4193,17793.0
2020-12-16 14:10:00,321.15,321.2,320.33,320.44,17414.0,309.246,309.2942,308.4564,308.5623,17414.0
2020-12-16 14:20:00,320.36,320.73,320.13,320.2,14302.0,308.4853,308.8416,308.2638,308.3312,14302.0
2020-12-16 14:30:00,320.19,321.11,320.13,320.8,26477.0,308.3216,309.2075,308.2638,308.909,26477.0
2020-12-16 14:40:00,320.88,320.94,320.41,320.48,29360.0,308.986,309.0438,308.5334,308.6008,29360.0
2020-12-16 14:50:00,320.48,320.7,320.25,320.39,35533.0,308.6008,308.8127,308.3794,308.5142,35533.0
2020-12-16 15:00:00,320.44,320.45,319.74,320.37,30651.0,308.5623,308.572,307.8883,308.4949,30651.0
2020-12-16 15:10:00,320.29,320.37,319.75,320.01,26698.0,308.4179,308.4949,307.8979,308.1483,26698.0
2020-12-16 15:20:00,320.01,320.33,319.87,320.15,43204.0,308.1483,308.4564,308.0135,308.2831,43204.0
2020-12-16 15:30:00,320.21,320.83,320.1,320.67,42466.0,308.3409,308.9379,308.2349,308.7838,42466.0
2020-12-16 15:40:00,320.67,321.21,320.64,320.92,33323.0,308.7838,309.3038,308.7549,309.0245,33323.0
2020-12-16 15:50:00,320.79,320.91,320.19,320.58,135390.0,308.8994,309.0149,308.3216,308.6971,135390.0
2020-12-17 09:30:00,322.89,322.89,319.51,320.48,106351.0,310.9215,310.9215,307.6668,308.6008,106351.0
2020-12-17 09:40:00,321.08,321.38,319.81,320.4,31966.0,309.1786,309.4675,307.9557,308.5238,31966.0
2020-12-17 09:50:00,320.51,320.7,319.9,320.12,44036.0,308.6297,308.8127,308.0423,308.2542,44036.0
2020-12-17 10:00:00,320.16,320.66,319.97,320.4,47699.0,308.2927,308.7742,308.1098,308.5238,47699.0
2020-12-17 10:10:00,320.45,320.72,319.9,319.9,47417.0,308.572,308.832,308.0423,308.0423,47417.0
2020-12-17 10:20:00,319.92,320.14,319.33,319.81,20510.0,308.0616,308.2735,307.4935,307.9557,20510.0
2020-12-17 10:30:00,319.7,320.0,319.17,319.77,40717.0,307.8498,308.1386,307.3394,307.9172,40717.0
2020-12-17 10:40:00,319.78,320.23,319.43,320.03,46003.0,307.9268,308.3601,307.5898,308.1675,46003.0
2020-12-17 10:50:00,319.97,320.16,319.46,319.65,25603.0,308.1098,308.2927,307.6187,307.8016,25603.0
2020-12-17 11:00:00,319.66,319.76,319.09,319.43,20508.0,307.8112,307.9075,307.2624,307.5898,20508.0
2020-12-17 11:10:00,319.43,319.43,318.67,318.81,15587.0,307.5898,307.5898,306.8579,306.9928,15587.0
2020-12-17 11:20:00,318.72,318.82,317.95,317.95,15605.0,306.9061,307.0024,306.1646,306.1646,15605.0
2020-12-17 11:30:00,318.03,318.19,317.42,317.5,25737.0,306.2417,306.3957,305.6543,305.7313,25737.0
2020-12-17 11:40:00,317.46,317.46,316.92,316.94,21343.0,305.6928,305.6928,305.1728,305.1921,21343.0
2020-12-17 11:50:00,316.87,317.67,316.43,317.67,33035.0,305.1247,305.895,304.701,305.895,33035.0
2020-12-17 12:00:00,317.75,318.09,317.53,318.0,59131.0,305.972,306.2994,305.7602,306.2128,59131.0
2020-12-17 12:10:00,317.97,319.04,317.97,318.69,44258.0,306.1839,307.2142,306.1839,306.8772,44258.0
2020-12-17 12:20:00,318.69,319.41,318.69,319.17,55754.0,306.8772,307.5705,306.8772,307.3394,55754.0
2020-12-17 12:30:00,319.17,319.86,319.16,319.78,22184.0,307.3394,308.0038,307.3298,307.9268,22184.0
2020-12-17 12:40:00,319.74,320.39,319.71,320.37,16725.0,307.8883,308.5142,307.8594,308.4949,16725.0
2020-12-17 12:50:00,320.42,320.42,319.73,319.77,21779.0,308.5431,308.5431,307.8786,307.9172,21779.0
2020-12-17 13:00:00,319.69,320.28,319.64,320.06,29201.0,307.8401,308.4083,307.792,308.1964,29201.0
2020-12-17 13:10:00,320.05,320.32,320.0,320.23,30649.0,308.1868,308.4468,308.1386,308.3601,30649.0
2020-12-17 13:20:00,320.19,320.62,320.1,320.12,33385.0,308.3216,308.7357,308.2349,308.2542,33385.0
2020-12-17 13:30:00,320.12,320.64,319.88,320.57,16910.0,308.2542,308.7549,308.0231,308.6875,16910.0
2020-12-17 13:40:00,320.52,320.53,319.89,320.11,13863.0,308.6394,308.649,308.0327,308.2446,13863.0
2020-12-17 13:50:00,320.14,320.5,319.97,320.39,18904.0,308.2735,308.6201,308.1098,308.5142,18904.0
2020-12-17 14:00:00,320.3,320.57,319.96,320.33,28696.0,308.4275,308.6875,308.1001,308.4564,28696.0
2020-12-17 14:10:00,320.27,321.33,320.26,321.06,52701.0,308.3986,309.4193,308.389,309.1594,52701.0
2020-12-17 14:20:00,320.96,321.98,320.88,321.41,62320.0,309.0631,310.0452,308.986,309.4964,62320.0
2020-12-17 14:30:00,321.38,321.62,321.13,321.49,19179.0,309.4675,309.6986,309.2268,309.5734,19179.0
2020-12-17 14:40:00,321.47,321.59,321.21,321.28,26304.0,309.5542,309.6697,309.3038,309.3712,26304.0
2020-12-17 14:50:00,321.21,321.62,321.16,321.26,37580.0,309.3038,309.6986,309.2556,309.3519,37580.0
2020-12-17 15:00:00,321.26,321.38,320.54,320.62,23933.0,309.3519,309.4675,308.6586,308.7357,23933.0
2020-12-17 15:10:00,320.6,321.04,320.39,320.44,27243.0,308.7164,309.1401,308.5142,308.5623,27243.0
2020-12-17 15:20:00,320.42,320.76,320.27,320.42,48509.0,308.5431,308.8705,308.3986,308.5431,48509.0
2020-12-17 15:30:00,320.35,320.47,319.63,320.06,67269.0,308.4757,308.5912,307.7824,308.1964,67269.0
2020-12-17 15:40:00,320.03,320.88,319.98,320.07,62572.0,308.1675,308.986,308.1194,308.206,62572.0
2020-12-17 15:50:00,320.09,321.1,319.95,321.07,206153.0,308.2253,309.1979,308.0905,309.169,206153.0
2020-12-18 09:30:00,321.25,322.75,321.02,321.08,207044.0,309.3423,310.7867,309.1208,309.1786,207044.0
2020-12-18 09:40:00,321.11,321.71,320.76,321.18,33211.0,309.2075,309.7853,308.8705,309.2749,33211.0
2020-12-18 09:50:00,321.09,321.54,320.71,321.22,22990.0,309.1882,309.6216,308.8223,309.3134,22990.0
2020-12-18 10:00:00,321.31,321.37,319.97,320.4,24336.0,309.4001,309.4579,308.1098,308.5238,24336.0
2020-12-18 10:10:00,320.09,320.44,319.54,320.31,15012.0,308.2253,308.5623,307.6957,308.4372,15012.0
2020-12-18 10:20:00,320.28,320.36,319.61,320.19,27675.0,308.4083,308.4853,307.7631,308.3216,27675.0
2020-12-18 10:30:00,320.3,320.6,319.92,320.42,28530.0,308.4275,308.7164,308.0616,308.5431,28530.0
2020-12-18 10:40:00,320.42,320.51,320.19,320.42,21723.0,308.5431,308.6297,308.3216,308.5431,21723.0
2020-12-18 10:50:00,320.45,320.48,320.06,320.08,13529.0,308.572,308.6008,308.1964,308.2157,13529.0
2020-12-18 11:00:00,320.08,320.84,319.87,320.61,19064.0,308.2157,308.9475,308.0135,308.726,19064.0
2020-12-18 11:10:00,320.61,320.88,320.18,320.53,15578.0,308.726,308.986,308.312,308.649,15578.0
2020-12-18 11:20:00,320.47,321.06,320.47,320.7,12993.0,308.5912,309.1594,308.5912,308.8127,12993.0
2020-12-18 11:30:00,320.68,320.92,320.53,320.76,14714.0,308.7934,309.0245,308.649,308.8705,14714.0
2020-12-18 11:40:00,320.81,321.11,320.7,321.01,16248.0,308.9186,309.2075,308.8127,309.1112,16248.0
2020-12-18 11:50:00,320.96,321.2,320.86,321.16,29966.0,309.0631,309.2942,308.9668,309.2556,29966.0
2020-12-18 12:00:00,321.15,321.97,321.14,321.97,21924.0,309.246,310.0356,309.2364,310.0356,21924.0
2020-12-18 12:10:00,321.56,322.11,321.42,321.64,22156.0,309.6408,310.1704,309.506,309.7179,22156.0
2020-12-18 12:20:00,321.55,322.04,321.47,321.85,14641.0,309.6312,310.103,309.5542,309.9201,14641.0
2020-12-18 12:30:00,321.91,323.23,321.84,323.15,31325.0,309.9778,311.2489,309.9104,311.1719,31325.0
2020-12-18 12:40:00,323.06,323.15,322.84,322.88,21027.0,311.0852,311.1719,310.8734,310.9119,21027.0
2020-12-18 12:50:00,322.88,323.01,322.12,322.12,16653.0,310.9119,311.0371,310.1801,310.1801,16653.0
2020-12-18 13:00:00,322.17,322.21,321.45,321.53,19063.0,310.2282,310.2667,309.5349,309.6119,19063.0
2020-12-18 13:10:00,321.47,321.66,320.72,320.72,32651.0,309.5542,309.7371,308.832,308.832,32651.0
2020-12-18 13:20:00,320.69,320.84,320.47,320.67,41134.0,308.8031,308.9475,308.5912,308.7838,41134.0
2020-12-18 13:30:00,320.61,320.64,320.28,320.4,34002.0,308.726,308.7549,308.4083,308.5238,34002.0
2020-12-18 13:40:00,320.4,320.5,320.04,320.04,14956.0,308.5238,308.6201,308.1772,308.1772,14956.0
2020-12-18 13:50:00,320.03,320.54,320.02,320.45,13223.0,308.1675,308.6586,308.1579,308.572,13223.0
2020-12-18 14:00:00,320.45,320.79,320.21,320.76,17012.0,308.572,308.8994,308.3409,308.8705,17012.0
2020-12-18 14:10:00,320.76,320.91,320.01,320.22,97163.0,308.8705,309.0149,308.1483,308.3505,97163.0
2020-12-18 14:20:00,320.22,320.57,320.0,320.03,14503.0,308.3505,308.6875,308.1386,308.1675,14503.0
2020-12-18 14:30:00,320.04,320.53,319.91,320.41,20085.0,308.1772,308.649,308.052,308.5334,20085.0
2020-12-18 14:40:00,320.39,320.49,319.9,320.27,17116.0,308.5142,308.6105,308.0423,308.3986,17116.0
2020-12-18 14:50:00,320.27,320.34,319.79,320.11,16660.0,308.3986,308.466,307.9364,308.2446,16660.0
2020-12-18 15:00:00,320.11,320.4,319.71,320.11,26823.0,308.2446,308.5238,307.8594,308.2446,26823.0
2020-12-18 15:10:00,320.1,320.27,319.87,320.1,16896.0,308.2349,308.3986,308.0135,308.2349,16896.0
2020-12-18 15:20:00,320.1,320.13,319.16,319.66,30103.0,308.2349,308.2638,307.3298,307.8112,30103.0
2020-12-18 15:30:00,319.61,319.91,319.37,319.56,29157.0,307.7631,308.052,307.532,307.715,29157.0
2020-12-18 15:40:00,319.6,321.1,319.5,321.1,55581.0,307.7535,309.1979,307.6572,309.1979,55581.0
2020-12-18 15:50:00,321.1,323.42,320.68,322.96,129737.0,309.1979,311.4319,308.7934,310.9889,129737.0
2020-12-21 09:30:00,318.7,319.89,317.82,317.99,46931.0,306.8868,308.0327,306.0394,306.2031,46931.0
2020-12-21 09:40:00,318.24,318.53,315.71,315.81,23628.0,306.4439,306.7231,304.0077,304.104,23628.0
2020-12-21 09:50:00,315.67,316.45,315.49,315.86,19225.0,303.9691,304.7202,303.7958,304.1521,19225.0
2020-12-21 10:00:00,316.1,316.1,314.24,314.41,18166.0,304.3832,304.3832,302.5921,302.7558,18166.0
2020-12-21 10:10:00,314.41,314.6,311.78,312.07,18273.0,302.7558,302.9388,300.2233,300.5026,18273.0
2020-12-21 10:20:00,312.13,313.01,311.68,312.27,16917.0,300.5604,301.4077,300.127,300.6952,16917.0
2020-12-21 10:30:00,312.19,312.97,311.92,312.9,19382.0,300.6181,301.3692,300.3581,301.3018,19382.0
2020-12-21 10:40:00,312.94,313.42,312.3,312.56,42969.0,301.3403,301.8025,300.7241,300.9744,42969.0
2020-12-21 10:50:00,312.63,313.82,312.34,313.28,37970.0,301.0418,302.1877,300.7626,301.6677,37970.0
2020-12-21 11:00:00,313.36,314.4,313.36,314.08,24354.0,301.7448,302.7462,301.7448,302.4381,24354.0
2020-12-21 11:10:00,314.07,314.58,313.76,313.76,21683.0,302.4284,302.9195,302.1299,302.1299,21683.0
2020-12-21 11:20:00,313.6,316.14,313.6,316.14,23799.0,301.9759,304.4217,301.9759,304.4217,23799.0
2020-12-21 11:30:00,316.09,317.29,315.9,316.72,24233.0,304.3736,305.5291,304.1906,304.9802,24233.0
2020-12-21 11:40:00,316.63,317.31,316.52,317.12,9352.0,304.8936,305.5484,304.7876,305.3654,9352.0
2020-12-21 11:50:00,317.28,317.45,316.81,316.82,14482.0,305.5195,305.6832,305.0669,305.0765,14482.0
2020-12-21 12:00:00,316.94,317.72,316.89,317.56,7675.0,305.1921,305.9432,305.1439,305.7891,7675.0
2020-12-21 12:10:00,317.58,317.98,317.32,317.32,13698.0,305.8083,306.1935,305.558,305.558,13698.0
2020-12-21 12:20:00,317.33,318.16,317.25,318.07,16330.0,305.5676,306.3668,305.4906,306.2802,16330.0
2020-12-21 12:30:00,318.12,318.26,317.7,317.8,7261.0,306.3283,306.4631,305.9239,306.0202,7261.0
2020-12-21 12:40:00,317.86,318.02,317.48,317.92,11525.0,306.078,306.232,305.7121,306.1357,11525.0
2020-12-21 12:50:00,317.83,318.48,317.78,318.05,8707.0,306.0491,306.675,306.0009,306.2609,8707.0
2020-12-21 13:00:00,318.06,318.44,317.76,317.86,13841.0,306.2706,306.6365,305.9817,306.078,13841.0
2020-12-21 13:10:00,317.8,318.42,317.33,318.28,27027.0,306.0202,306.6172,305.5676,306.4824,27027.0
2020-12-21 13:20:00,318.1,318.48,318.04,318.46,13828.0,306.3091,306.675,306.2513,306.6557,13828.0
2020-12-21 13:30:00,318.48,318.88,318.41,318.68,15315.0,306.675,307.0602,306.6076,306.8676,15315.0
2020-12-21 13:40:00,318.72,319.05,318.51,318.89,16824.0,306.9061,307.2239,306.7039,307.0698,16824.0
2020-12-21 13:50:00,318.82,319.08,318.76,318.82,10206.0,307.0024,307.2527,306.9446,307.0024,10206.0
2020-12-21 14:00:00,318.85,319.09,318.42,318.8,12802.0,307.0313,307.2624,306.6172,306.9831,12802.0
2020-12-21 14:10:00,318.79,319.05,318.66,318.75,7544.0,306.9735,307.2239,306.8483,306.935,7544.0
2020-12-21 14:20:00,318.66,319.17,318.57,318.97,9530.0,306.8483,307.3394,306.7616,307.1468,9530.0
2020-12-21 14:30:00,319.0,319.41,318.96,319.03,16950.0,307.1757,307.5705,307.1372,307.2046,16950.0
2020-12-21 14:40:00,319.03,319.89,319.03,319.6,11827.0,307.2046,308.0327,307.2046,307.7535,11827.0
2020-12-21 14:50:00,319.51,319.79,319.38,319.6,15392.0,307.6668,307.9364,307.5416,307.7535,15392.0
2020-12-21 15:00:00,319.63,319.85,319.34,319.41,11520.0,307.7824,307.9942,307.5031,307.5705,11520.0
2020-12-21 15:10:00,319.48,319.78,319.21,319.62,12954.0,307.6379,307.9268,307.3779,307.7727,12954.0
2020-12-21 15:20:00,319.68,319.92,319.47,319.68,13644.0,307.8305,308.0616,307.6283,307.8305,13644.0
2020-12-21 15:30:00,319.76,319.85,319.24,319.72,20253.0,307.9075,307.9942,307.4068,307.869,20253.0
2020-12-21 15:40:00,319.73,319.73,319.19,319.49,25277.0,307.8786,307.8786,307.3587,307.6475,25277.0
2020-12-21 15:50:00,319.38,319.78,319.01,319.51,84589.0,307.5416,307.9268,307.1853,307.6668,84589.0
2020-12-22 09:30:00,318.55,318.98,317.4,318.7,56153.0,306.7424,307.1564,305.635,306.8868,56153.0
2020-12-22 09:40:00,318.72,319.88,318.71,319.13,15437.0,306.9061,308.0231,306.8965,307.3009,15437.0
2020-12-22 09:50:00,318.83,318.95,317.55,317.84,21948.0,307.012,307.1276,305.7795,306.0587,21948.0
2020-12-22 10:00:00,317.77,317.81,316.96,317.36,32214.0,305.9913,306.0298,305.2113,305.5965,32214.0
2020-12-22 10:10:00,317.39,317.61,316.42,316.42,31549.0,305.6254,305.8372,304.6913,304.6913,31549.0
2020-12-22 10:20:00,316.42,316.51,315.99,316.44,14953.0,304.6913,304.778,304.2773,304.7106,14953.0
2020-12-22 10:30:00,316.38,316.73,315.96,316.02,21873.0,304.6528,304.9899,304.2484,304.3062,21873.0
2020-12-22 10:40:00,316.06,316.29,315.66,316.05,29035.0,304.3447,304.5662,303.9595,304.3351,29035.0
2020-12-22 10:50:00,316.13,317.4,315.97,317.34,19398.0,304.4121,305.635,304.258,305.5772,19398.0
2020-12-22 11:00:00,317.23,317.99,316.77,317.99,16649.0,305.4713,306.2031,305.0284,306.2031,16649.0
2020-12-22 11:10:00,318.0,318.27,317.68,317.81,22253.0,306.2128,306.4728,305.9046,306.0298,22253.0
2020-12-22 11:20:00,317.71,318.12,317.24,317.24,22662.0,305.9335,306.3283,305.4809,305.4809,22662.0
2020-12-22 11:30:00,317.27,317.36,316.67,316.92,9749.0,305.5098,305.5965,304.9321,305.1728,9749.0
2020-12-22 11:40:00,316.92,317.02,316.2,316.51,8332.0,305.1728,305.2691,304.4795,304.778,8332.0
2020-12-22 11:50:00,316.38,316.39,315.82,315.91,13498.0,304.6528,304.6625,304.1136,304.2002,13498.0
2020-12-22 12:00:00,316.01,316.11,315.39,315.5,14796.0,304.2965,304.3928,303.6995,303.8054,14796.0
2020-12-22 12:10:00,315.55,315.76,315.16,315.18,22817.0,303.8536,304.0558,303.478,303.4973,22817.0
2020-12-22 12:20:00,315.1,315.2,314.93,314.99,12697.0,303.4203,303.5166,303.2566,303.3143,12697.0
2020-12-22 12:30:00,315.14,315.47,314.94,315.37,25672.0,303.4588,303.7766,303.2662,303.6803,25672.0
2020-12-22 12:40:00,315.38,316.55,315.38,316.4,8928.0,303.6899,304.8165,303.6899,304.6721,8928.0
2020-12-22 12:50:00,316.42,316.48,316.04,316.33,8332.0,304.6913,304.7491,304.3254,304.6047,8332.0
2020-12-22 13:00:00,316.5,316.78,316.41,316.78,6882.0,304.7684,305.038,304.6817,305.038,6882.0
2020-12-22 13:10:00,316.73,317.09,316.73,316.95,15080.0,304.9899,305.3365,304.9899,305.2017,15080.0
2020-12-22 13:20:00,316.99,317.53,316.65,317.47,16098.0,305.2402,305.7602,304.9128,305.7024,16098.0
2020-12-22 13:30:00,317.4,317.86,317.3,317.6,17469.0,305.635,306.078,305.5387,305.8276,17469.0
2020-12-22 13:40:00,317.51,318.55,317.41,318.55,23750.0,305.7409,306.7424,305.6446,306.7424,23750.0
2020-12-22 13:50:00,318.6,318.9,318.07,318.31,16860.0,306.7905,307.0794,306.2802,306.5113,16860.0
2020-12-22 14:00:00,318.4,318.53,318.0,318.1,7731.0,306.5979,306.7231,306.2128,306.3091,7731.0
2020-12-22 14:10:00,318.17,318.44,318.06,318.19,14952.0,306.3765,306.6365,306.2706,306.3957,14952.0
2020-12-22 14:20:00,318.12,318.42,318.07,318.33,7436.0,306.3283,306.6172,306.2802,306.5305,7436.0
2020-12-22 14:30:00,318.45,318.45,317.56,317.56,7925.0,306.6461,306.6461,305.7891,305.7891,7925.0
2020-12-22 14:40:00,317.5,318.0,317.32,317.93,8866.0,305.7313,306.2128,305.558,306.1454,8866.0
2020-12-22 14:50:00,317.99,318.27,317.86,318.17,17246.0,306.2031,306.4728,306.078,306.3765,17246.0
2020-12-22 15:00:00,318.17,318.33,317.96,318.06,10279.0,306.3765,306.5305,306.1743,306.2706,10279.0
2020-12-22 15:10:00,318.04,318.37,317.95,318.19,20218.0,306.2513,306.5691,306.1646,306.3957,20218.0
2020-12-22 15:20:00,318.22,319.0,318.22,318.76,16037.0,306.4246,307.1757,306.4246,306.9446,16037.0
2020-12-22 15:30:00,318.81,318.98,318.35,318.42,28420.0,306.9928,307.1564,306.5498,306.6172,28420.0
2020-12-22 15:40:00,318.41,319.2,318.11,319.01,72629.0,306.6076,307.3683,306.3187,307.1853,72629.0
2020-12-22 15:50:00,319.07,320.25,318.16,318.93,169474.0,307.2431,308.3794,306.3668,307.1083,169474.0
2020-12-23 09:30:00,320.0,321.1,319.21,320.82,35472.0,308.1386,309.1979,307.3779,308.9282,35472.0
2020-12-23 09:40:00,320.74,321.57,319.46,319.88,10221.0,308.8512,309.6504,307.6187,308.0231,10221.0
2020-12-23 09:50:00,320.04,320.54,319.22,319.92,22930.0,308.1772,308.6586,307.3876,308.0616,22930.0
2020-12-23 10:00:00,319.9,319.9,318.6,318.92,7636.0,308.0423,308.0423,306.7905,307.0987,7636.0
2020-12-23 10:10:00,319.06,319.52,318.84,319.02,4896.0,307.2335,307.6764,307.0216,307.195,4896.0
2020-12-23 10:20:00,319.03,319.27,318.64,319.18,14984.0,307.2046,307.4357,306.8291,307.349,14984.0
2020-12-23 10:30:00,319.3,319.57,318.95,319.24,12979.0,307.4646,307.7246,307.1276,307.4068,12979.0
2020-12-23 10:40:00,319.03,319.52,318.79,319.48,14403.0,307.2046,307.6764,306.9735,307.6379,14403.0
2020-12-23 10:50:00,319.3,319.53,318.95,319.31,9759.0,307.4646,307.6861,307.1276,307.4742,9759.0
2020-12-23 11:00:00,319.11,319.3,318.76,318.88,10541.0,307.2816,307.4646,306.9446,307.0602,10541.0
2020-12-23 11:10:00,319.0,319.32,318.98,319.21,7117.0,307.1757,307.4838,307.1564,307.3779,7117.0
2020-12-23 11:20:00,319.22,319.35,318.84,319.01,11595.0,307.3876,307.5127,307.0216,307.1853,11595.0
2020-12-23 11:30:00,318.91,319.0,318.32,318.53,12652.0,307.089,307.1757,306.5209,306.7231,12652.0
2020-12-23 11:40:00,318.54,318.89,318.49,318.86,18487.0,306.7328,307.0698,306.6846,307.0409,18487.0
2020-12-23 11:50:00,318.92,319.4,318.81,319.08,11805.0,307.0987,307.5609,306.9928,307.2527,11805.0
2020-12-23 12:00:00,319.23,319.83,319.23,319.69,6430.0,307.3972,307.9749,307.3972,307.8401,6430.0
2020-12-23 12:10:00,319.71,320.16,319.71,319.94,7000.0,307.8594,308.2927,307.8594,308.0809,7000.0
2020-12-23 12:20:00,319.96,320.02,319.31,319.31,10222.0,308.1001,308.1579,307.4742,307.4742,10222.0
2020-12-23 12:30:00,319.5,319.78,319.46,319.66,4863.0,307.6572,307.9268,307.6187,307.8112,4863.0
2020-12-23 12:40:00,319.61,319.65,319.16,319.27,2454.0,307.7631,307.8016,307.3298,307.4357,2454.0
2020-12-23 12:50:00,319.24,319.67,319.14,319.37,9738.0,307.4068,307.8209,307.3105,307.532,9738.0
2020-12-23 13:00:00,319.33,319.38,318.86,319.09,5190.0,307.4935,307.5416,307.0409,307.2624,5190.0
2020-12-23 13:10:00,319.18,319.37,318.84,318.84,5920.0,307.349,307.532,307.0216,307.0216,5920.0
2020-12-23 13:20:00,318.86,318.88,318.11,318.35,11542.0,307.0409,307.0602,306.3187,306.5498,11542.0
2020-12-23 13:30:00,318.24,318.24,317.74,317.96,6879.0,306.4439,306.4439,305.9624,306.1743,6879.0
2020-12-23 13:40:00,317.91,318.06,317.44,317.52,6568.0,306.1261,306.2706,305.6735,305.7506,6568.0
2020-12-23 13:50:00,317.45,317.45,316.97,317.31,9671.0,305.6832,305.6832,305.221,305.5484,9671.0
2020-12-23 14:00:00,317.5,317.65,317.15,317.46,12612.0,305.7313,305.8757,305.3943,305.6928,12612.0
2020-12-23 14:10:00,317.46,317.5,316.7,316.83,11283.0,305.6928,305.7313,304.961,305.0861,11283.0
2020-12-23 14:20:00,316.77,316.94,316.44,316.55,6307.0,305.0284,305.1921,304.7106,304.8165,6307.0
2020-12-23 14:30:00,316.71,316.91,316.09,316.18,15015.0,304.9706,305.1632,304.3736,304.4602,15015.0
2020-12-23 14:40:00,316.17,316.17,315.29,315.45,11132.0,304.4506,304.4506,303.6032,303.7573,11132.0
2020-12-23 14:50:00,315.39,315.47,315.13,315.29,13321.0,303.6995,303.7766,303.4492,303.6032,13321.0
2020-12-23 15:00:00,315.43,315.6,315.3,315.44,17035.0,303.738,303.9017,303.6129,303.7477,17035.0
2020-12-23 15:10:00,315.47,315.55,314.64,315.05,13972.0,303.7766,303.8536,302.9773,303.3721,13972.0
2020-12-23 15:20:00,314.91,315.03,314.66,314.8,11596.0,303.2373,303.3529,302.9966,303.1314,11596.0
2020-12-23 15:30:00,314.83,314.91,313.91,314.19,16152.0,303.1603,303.2373,302.2744,302.544,16152.0
2020-12-23 15:40:00,314.28,314.83,314.08,314.48,23690.0,302.6307,303.1603,302.4381,302.8233,23690.0
2020-12-23 15:50:00,314.33,314.34,313.56,313.56,67178.0,302.6788,302.6884,301.9374,301.9374,67178.0
2020-12-24 09:30:00,313.23,315.57,313.23,315.26,22664.0,301.6196,303.8728,301.6196,303.5743,22664.0
2020-12-24 09:40:00,315.09,315.51,314.05,315.13,9667.0,303.4106,303.8151,302.4092,303.4492,9667.0
2020-12-24 09:50:00,315.0,315.0,313.65,314.41,7708.0,303.324,303.324,302.024,302.7558,7708.0
2020-12-24 10:00:00,314.47,315.3,314.38,314.68,4172.0,302.8136,303.6129,302.727,303.0158,4172.0
2020-12-24 10:10:00,314.78,314.9,314.5,314.71,6609.0,303.1121,303.2277,302.8425,303.0447,6609.0
2020-12-24 10:20:00,314.63,315.01,314.23,314.63,5741.0,302.9677,303.3336,302.5825,302.9677,5741.0
2020-12-24 10:30:00,314.41,315.12,314.41,314.82,5821.0,302.7558,303.4395,302.7558,303.1506,5821.0
2020-12-24 10:40:00,314.87,314.87,314.28,314.54,10435.0,303.1988,303.1988,302.6307,302.881,10435.0
2020-12-24 10:50:00,314.49,314.79,314.23,314.31,8054.0,302.8329,303.1218,302.5825,302.6596,8054.0
2020-12-24 11:00:00,314.45,315.44,314.33,315.42,11064.0,302.7944,303.7477,302.6788,303.7284,11064.0
2020-12-24 11:10:00,315.42,315.8,315.34,315.65,9504.0,303.7284,304.0943,303.6514,303.9499,9504.0
2020-12-24 11:20:00,315.73,315.81,315.07,315.17,11409.0,304.0269,304.104,303.3914,303.4877,11409.0
2020-12-24 11:30:00,315.15,315.68,315.0,315.45,11280.0,303.4684,303.9788,303.324,303.7573,11280.0
2020-12-24 11:40:00,315.36,315.48,314.83,314.83,8714.0,303.6706,303.7862,303.1603,303.1603,8714.0
2020-12-24 11:50:00,314.8,315.16,314.46,314.96,10328.0,303.1314,303.478,302.804,303.2855,10328.0
2020-12-24 12:00:00,314.91,315.54,314.73,315.48,22237.0,303.2373,303.844,303.064,303.7862,22237.0
2020-12-24 12:10:00,315.39,315.75,315.18,315.36,7444.0,303.6995,304.0462,303.4973,303.6706,7444.0
2020-12-24 12:20:00,315.31,316.25,315.03,316.23,9144.0,303.6225,304.5276,303.3529,304.5084,9144.0
2020-12-24 12:30:00,316.05,316.49,315.89,316.12,7644.0,304.3351,304.7587,304.181,304.4025,7644.0
2020-12-24 12:40:00,316.17,316.45,315.91,316.04,12430.0,304.4506,304.7202,304.2002,304.3254,12430.0
2020-12-24 12:50:00,316.2,316.94,316.01,316.7,68937.0,304.4795,305.1921,304.2965,304.961,68937.0
2020-12-28 09:30:00,318.93,319.02,316.72,316.88,24296.0,307.1083,307.195,304.9802,305.1343,24296.0
2020-12-28 09:40:00,316.86,316.86,314.96,315.37,7504.0,305.115,305.115,303.2855,303.6803,7504.0
2020-12-28 09:50:00,315.15,315.56,314.78,315.37,7766.0,303.4684,303.8632,303.1121,303.6803,7766.0
2020-12-28 10:00:00,315.42,315.49,314.65,314.82,6697.0,303.7284,303.7958,302.9869,303.1506,6697.0
2020-12-28 10:10:00,314.97,315.08,314.37,314.94,10642.0,303.2951,303.401,302.7173,303.2662,10642.0
2020-12-28 10:20:00,314.87,315.94,314.73,315.79,8753.0,303.1988,304.2291,303.064,304.0847,8753.0
2020-12-28 10:30:00,316.0,316.67,316.0,316.67,8287.0,304.2869,304.9321,304.2869,304.9321,8287.0
2020-12-28 10:40:00,316.8,317.4,316.64,316.87,11080.0,305.0573,305.635,304.9032,305.1247,11080.0
2020-12-28 10:50:00,316.98,317.87,316.97,317.5,30182.0,305.2306,306.0876,305.221,305.7313,30182.0
2020-12-28 11:00:00,317.59,317.77,317.47,317.55,11065.0,305.818,305.9913,305.7024,305.7795,11065.0
2020-12-28 11:10:00,317.46,317.5,316.7,317.07,11228.0,305.6928,305.7313,304.961,305.3172,11228.0
2020-12-28 11:20:00,317.0,317.16,316.65,316.93,8685.0,305.2498,305.4039,304.9128,305.1824,8685.0
2020-12-28 11:30:00,316.92,316.97,316.55,316.57,7792.0,305.1728,305.221,304.8165,304.8358,7792.0
2020-12-28 11:40:00,316.55,316.68,316.0,316.25,9416.0,304.8165,304.9417,304.2869,304.5276,9416.0
2020-12-28 11:50:00,316.36,316.36,315.81,316.16,6624.0,304.6336,304.6336,304.104,304.441,6624.0
2020-12-28 12:00:00,316.15,316.36,315.98,316.2,9894.0,304.4313,304.6336,304.2677,304.4795,9894.0
2020-12-28 12:10:00,316.22,316.37,316.07,316.07,11619.0,304.4988,304.6432,304.3543,304.3543,11619.0
2020-12-28 12:20:00,316.0,316.34,315.92,316.34,6322.0,304.2869,304.6143,304.2099,304.6143,6322.0
2020-12-28 12:30:00,316.27,316.27,315.55,315.66,7620.0,304.5469,304.5469,303.8536,303.9595,7620.0
2020-12-28 12:40:00,315.66,315.83,315.25,315.51,6642.0,303.9595,304.1232,303.5647,303.8151,6642.0
2020-12-28 12:50:00,315.59,315.64,315.36,315.36,11178.0,303.8921,303.9403,303.6706,303.6706,11178.0
2020-12-28 13:00:00,315.38,315.38,314.84,315.13,8675.0,303.6899,303.6899,303.1699,303.4492,8675.0
2020-12-28 13:10:00,315.09,316.02,314.98,315.84,15411.0,303.4106,304.3062,303.3047,304.1328,15411.0
2020-12-28 13:20:00,315.76,316.09,315.58,315.9,8620.0,304.0558,304.3736,303.8825,304.1906,8620.0
2020-12-28 13:30:00,315.82,316.38,315.82,316.14,7655.0,304.1136,304.6528,304.1136,304.4217,7655.0
2020-12-28 13:40:00,316.25,317.35,316.2,316.99,35380.0,304.5276,305.5869,304.4795,305.2402,35380.0
2020-12-28 13:50:00,316.91,317.29,316.86,317.19,11749.0,305.1632,305.5291,305.115,305.4328,11749.0
2020-12-28 14:00:00,317.13,317.41,317.12,317.41,20154.0,305.375,305.6446,305.3654,305.6446,20154.0
2020-12-28 14:10:00,317.37,317.72,317.37,317.62,16798.0,305.6061,305.9432,305.6061,305.8469,16798.0
2020-12-28 14:20:00,317.62,317.97,317.51,317.8,14301.0,305.8469,306.1839,305.7409,306.0202,14301.0
2020-12-28 14:30:00,317.81,318.21,317.65,318.21,8555.0,306.0298,306.415,305.8757,306.415,8555.0
2020-12-28 14:40:00,318.11,318.22,317.96,318.07,8462.0,306.3187,306.4246,306.1743,306.2802,8462.0
2020-12-28 14:50:00,318.09,318.33,317.91,318.01,10644.0,306.2994,306.5305,306.1261,306.2224,10644.0
2020-12-28 15:00:00,317.99,318.13,317.9,318.06,11713.0,306.2031,306.338,306.1165,306.2706,11713.0
2020-12-28 15:10:00,317.94,318.14,317.81,318.12,8955.0,306.155,306.3476,306.0298,306.3283,8955.0
2020-12-28 15:20:00,318.15,318.15,317.54,317.58,15598.0,306.3572,306.3572,305.7698,305.8083,15598.0
2020-12-28 15:30:00,317.54,318.14,317.4,317.82,23395.0,305.7698,306.3476,305.635,306.0394,23395.0
2020-12-28 15:40:00,317.82,318.52,317.79,318.46,26833.0,306.0394,306.7135,306.0106,306.6557,26833.0
2020-12-28 15:50:00,318.41,318.63,317.99,318.04,78001.0,306.6076,306.8194,306.2031,306.2513,78001.0
2020-12-29 09:30:00,320.49,322.77,320.1,322.31,38490.0,308.6105,310.806,308.2349,310.363,38490.0
2020-12-29 09:40:00,322.38,322.7,321.43,322.7,14282.0,310.4304,310.7386,309.5156,310.7386,14282.0
2020-12-29 09:50:00,322.52,322.58,321.2,321.47,7680.0,310.5652,310.623,309.2942,309.5542,7680.0
2020-12-29 10:00:00,321.57,321.64,320.82,321.34,14434.0,309.6504,309.7179,308.9282,309.429,14434.0
2020-12-29 10:10:00,321.49,322.16,321.26,321.93,11237.0,309.5734,310.2186,309.3519,309.9971,11237.0
2020-12-29 10:20:00,321.94,322.75,321.9,322.34,18443.0,310.0067,310.7867,309.9682,310.3919,18443.0
2020-12-29 10:30:00,322.19,322.63,322.0,322.57,10883.0,310.2475,310.6712,310.0645,310.6134,10883.0
2020-12-29 10:40:00,322.62,322.91,322.53,322.63,34191.0,310.6615,310.9408,310.5749,310.6712,34191.0
2020-12-29 10:50:00,322.64,322.65,321.96,322.43,13658.0,310.6808,310.6904,310.026,310.4786,13658.0
2020-12-29 11:00:00,322.31,322.81,321.77,322.09,9888.0,310.363,310.8445,309.843,310.1512,9888.0
2020-12-29 11:10:00,322.03,322.05,321.33,321.66,5964.0,310.0934,310.1127,309.4193,309.7371,5964.0
2020-12-29 11:20:00,321.91,322.52,321.82,322.48,6412.0,309.9778,310.5652,309.8912,310.5267,6412.0
2020-12-29 11:30:00,322.5,322.61,322.16,322.45,8767.0,310.546,310.6519,310.2186,310.4978,8767.0
2020-12-29 11:40:00,322.43,322.57,322.12,322.15,11744.0,310.4786,310.6134,310.1801,310.2089,11744.0
2020-12-29 11:50:00,322.25,322.37,321.69,321.78,8670.0,310.3052,310.4208,309.766,309.8527,8670.0
2020-12-29 12:00:00,321.93,322.03,321.61,321.92,6813.0,309.9971,310.0934,309.689,309.9875,6813.0
2020-12-29 12:10:00,321.96,321.96,321.59,321.73,7743.0,310.026,310.026,309.6697,309.8045,7743.0
2020-12-29 12:20:00,321.62,321.65,320.85,320.85,6298.0,309.6986,309.7275,308.9571,308.9571,6298.0
2020-12-29 12:30:00,320.63,320.64,320.27,320.36,7043.0,308.7453,308.7549,308.3986,308.4853,7043.0
2020-12-29 12:40:00,320.36,320.66,319.87,320.13,8504.0,308.4853,308.7742,308.0135,308.2638,8504.0
2020-12-29 12:50:00,320.1,320.4,319.93,320.27,7156.0,308.2349,308.5238,308.0712,308.3986,7156.0
2020-12-29 13:00:00,320.09,320.16,319.79,320.0,9882.0,308.2253,308.2927,307.9364,308.1386,9882.0
2020-12-29 13:10:00,320.01,320.48,319.85,320.48,6260.0,308.1483,308.6008,307.9942,308.6008,6260.0
2020-12-29 13:20:00,320.48,320.97,320.32,320.92,8307.0,308.6008,309.0727,308.4468,309.0245,8307.0
2020-12-29 13:30:00,320.88,320.94,320.44,320.44,4942.0,308.986,309.0438,308.5623,308.5623,4942.0
2020-12-29 13:40:00,320.44,320.8,320.26,320.72,12599.0,308.5623,308.909,308.389,308.832,12599.0
2020-12-29 13:50:00,320.71,321.26,320.56,321.05,7712.0,308.8223,309.3519,308.6779,309.1497,7712.0
2020-12-29 14:00:00,321.03,321.05,320.3,320.3,5798.0,309.1305,309.1497,308.4275,308.4275,5798.0
2020-12-29 14:10:00,320.38,320.48,320.0,320.38,8569.0,308.5046,308.6008,308.1386,308.5046,8569.0
2020-12-29 14:20:00,320.43,320.71,320.42,320.63,17373.0,308.5527,308.8223,308.5431,308.7453,17373.0
2020-12-29 14:30:00,320.65,321.08,320.47,320.9,11272.0,308.7645,309.1786,308.5912,309.0053,11272.0
2020-12-29 14:40:00,320.95,321.34,320.84,320.96,9091.0,309.0534,309.429,308.9475,309.0631,9091.0
2020-12-29 14:50:00,321.09,321.5,321.08,321.16,7142.0,309.1882,309.583,309.1786,309.2556,7142.0
2020-12-29 15:00:00,321.15,322.08,321.13,322.06,25941.0,309.246,310.1415,309.2268,310.1223,25941.0
2020-12-29 15:10:00,322.13,322.69,322.1,322.43,12053.0,310.1897,310.7289,310.1608,310.4786,12053.0
2020-12-29 15:20:00,322.39,322.41,321.91,322.05,11491.0,310.4401,310.4593,309.9778,310.1127,11491.0
2020-12-29 15:30:00,322.01,322.1,321.5,321.95,21089.0,310.0741,310.1608,309.583,310.0164,21089.0
2020-12-29 15:40:00,321.97,322.25,321.69,322.04,23410.0,310.0356,310.3052,309.766,310.103,23410.0
2020-12-29 15:50:00,322.0,322.29,321.48,321.48,128405.0,310.0645,310.3438,309.5638,309.5638,128405.0
2020-12-30 09:30:00,322.71,322.76,321.2,321.21,14382.0,310.7482,310.7963,309.2942,309.3038,14382.0
2020-12-30 09:40:00,321.4,321.86,320.76,321.14,11629.0,309.4867,309.9297,308.8705,309.2364,11629.0
2020-12-30 09:50:00,321.15,322.3,320.94,322.1,25778.0,309.246,310.3534,309.0438,310.1608,25778.0
2020-12-30 10:00:00,321.91,322.38,321.61,321.68,14047.0,309.9778,310.4304,309.689,309.7564,14047.0
2020-12-30 10:10:00,321.68,322.11,321.67,321.97,35907.0,309.7564,310.1704,309.7467,310.0356,35907.0
2020-12-30 10:20:00,321.97,322.55,321.76,322.51,33640.0,310.0356,310.5941,309.8334,310.5556,33640.0
2020-12-30 10:30:00,322.54,323.0,322.47,322.47,8249.0,310.5845,311.0274,310.5171,310.5171,8249.0
2020-12-30 10:40:00,322.6,322.8,322.27,322.36,5732.0,310.6423,310.8349,310.3245,310.4112,5732.0
2020-12-30 10:50:00,322.24,322.62,322.0,322.12,6645.0,310.2956,310.6615,310.0645,310.1801,6645.0
2020-12-30 11:00:00,322.0,322.17,321.9,322.05,20481.0,310.0645,310.2282,309.9682,310.1127,20481.0
2020-12-30 11:10:00,322.0,322.1,321.88,322.01,21657.0,310.0645,310.1608,309.949,310.0741,21657.0
2020-12-30 11:20:00,322.02,322.29,321.94,322.16,22410.0,310.0838,310.3438,310.0067,310.2186,22410.0
2020-12-30 11:30:00,322.22,322.22,321.92,322.0,4005.0,310.2764,310.2764,309.9875,310.0645,4005.0
2020-12-30 11:40:00,321.99,322.23,321.91,322.0,7494.0,310.0549,310.286,309.9778,310.0645,7494.0
2020-12-30 11:50:00,322.0,322.34,321.98,322.32,10858.0,310.0645,310.3919,310.0452,310.3726,10858.0
2020-12-30 12:00:00,322.39,322.47,322.19,322.47,8001.0,310.4401,310.5171,310.2475,310.5171,8001.0
2020-12-30 12:10:00,322.29,323.22,322.29,323.22,11353.0,310.3438,311.2393,310.3438,311.2393,11353.0
2020-12-30 12:20:00,323.32,323.32,322.85,322.88,6693.0,311.3356,311.3356,310.883,310.9119,6693.0
2020-12-30 12:30:00,322.88,322.95,322.6,322.6,8230.0,310.9119,310.9793,310.6423,310.6423,8230.0
2020-12-30 12:40:00,322.6,322.79,322.32,322.45,8729.0,310.6423,310.8252,310.3726,310.4978,8729.0
2020-12-30 12:50:00,322.4,322.7,322.05,322.7,20420.0,310.4497,310.7386,310.1127,310.7386,20420.0
2020-12-30 13:00:00,322.71,323.25,322.7,323.25,23931.0,310.7482,311.2682,310.7386,311.2682,23931.0
2020-12-30 13:10:00,323.19,323.67,323.19,323.42,15386.0,311.2104,311.6726,311.2104,311.4319,15386.0
2020-12-30 13:20:00,323.44,323.5,323.21,323.41,14696.0,311.4511,311.5089,311.2297,311.4222,14696.0
2020-12-30 13:30:00,323.41,324.08,323.41,324.07,30618.0,311.4222,312.0674,311.4222,312.0578,30618.0
2020-12-30 13:40:00,324.07,324.11,323.83,323.99,11894.0,312.0578,312.0963,311.8267,311.9807,11894.0
2020-12-30 13:50:00,324.0,324.15,323.81,324.14,18728.0,311.9904,312.1348,311.8074,312.1252,18728.0
2020-12-30 14:00:00,324.19,324.19,323.74,324.04,27372.0,312.1733,312.1733,311.74,312.0289,27372.0
2020-12-30 14:10:00,324.0,324.12,323.05,323.24,21556.0,311.9904,312.1059,311.0756,311.2585,21556.0
2020-12-30 14:20:00,323.3,323.31,322.79,322.87,16362.0,311.3163,311.326,310.8252,310.9023,16362.0
2020-12-30 14:30:00,322.82,323.56,322.81,323.38,45885.0,310.8541,311.5667,310.8445,311.3934,45885.0
2020-12-30 14:40:00,323.42,323.96,323.23,323.86,46447.0,311.4319,311.9519,311.2489,311.8556,46447.0
2020-12-30 14:50:00,323.91,324.0,323.35,323.48,19362.0,311.9037,311.9904,311.3645,311.4896,19362.0
2020-12-30 15:00:00,323.51,323.95,323.13,323.93,27788.0,311.5185,311.9422,311.1526,311.923,27788.0
2020-12-30 15:10:00,323.82,324.29,323.66,323.66,32511.0,311.817,312.2696,311.663,311.663,32511.0
2020-12-30 15:20:00,323.64,323.68,323.16,323.2,14403.0,311.6437,311.6822,311.1815,311.22,14403.0
2020-12-30 15:30:00,323.31,323.42,322.79,322.9,13446.0,311.326,311.4319,310.8252,310.9311,13446.0
2020-12-30 15:40:00,322.91,323.12,322.58,322.79,24693.0,310.9408,311.143,310.623,310.8252,24693.0
2020-12-30 15:50:00,322.84,323.83,322.84,323.63,84151.0,310.8734,311.8267,310.8734,311.6341,84151.0
2020-12-31 09:30:00,324.3,324.82,323.3,324.63,23009.0,312.2793,312.78,311.3163,312.597,23009.0
2020-12-31 09:40:00,324.63,325.2,324.31,324.36,8331.0,312.597,313.1459,312.2889,312.337,8331.0
2020-12-31 09:50:00,324.27,325.96,324.19,325.96,11206.0,312.2504,313.8777,312.1733,313.8777,11206.0
2020-12-31 10:00:00,325.97,326.7,325.78,326.19,10058.0,313.8874,314.5903,313.7044,314.0992,10058.0
2020-12-31 10:10:00,326.16,326.5,325.74,326.17,6853.0,314.0703,314.3977,313.6659,314.0799,6853.0
2020-12-31 10:20:00,326.16,326.16,325.48,325.48,5039.0,314.0703,314.0703,313.4155,313.4155,5039.0
2020-12-31 10:30:00,325.66,325.7,324.94,324.95,10857.0,313.5888,313.6274,312.8955,312.9052,10857.0
2020-12-31 10:40:00,325.03,325.31,324.88,325.1,5569.0,312.9822,313.2518,312.8378,313.0496,5569.0
2020-12-31 10:50:00,325.17,325.23,324.77,324.87,12841.0,313.117,313.1748,312.7318,312.8281,12841.0
2020-12-31 11:00:00,324.85,324.96,324.35,324.4,5124.0,312.8089,312.9148,312.3274,312.3755,5124.0
2020-12-31 11:10:00,324.43,324.86,324.19,324.68,10085.0,312.4044,312.8185,312.1733,312.6452,10085.0
2020-12-31 11:20:00,324.7,325.09,324.66,324.79,11307.0,312.6644,313.04,312.6259,312.7511,11307.0
2020-12-31 11:30:00,324.8,324.98,323.92,324.11,5728.0,312.7607,312.934,311.9133,312.0963,5728.0
2020-12-31 11:40:00,323.89,323.97,323.66,323.74,5528.0,311.8845,311.9615,311.663,311.74,5528.0
2020-12-31 11:50:00,323.73,324.1,323.58,323.9,7802.0,311.7304,312.0867,311.5859,311.8941,7802.0
2020-12-31 12:00:00,323.99,324.38,323.94,324.26,7629.0,311.9807,312.3563,311.9326,312.2407,7629.0
2020-12-31 12:10:00,324.32,324.32,323.88,324.28,8282.0,312.2985,312.2985,311.8748,312.26,8282.0
2020-12-31 12:20:00,324.14,324.6,324.08,324.54,8283.0,312.1252,312.5681,312.0674,312.5104,8283.0
2020-12-31 12:30:00,324.54,325.01,324.53,324.86,10970.0,312.5104,312.9629,312.5007,312.8185,10970.0
2020-12-31 12:40:00,324.86,325.32,324.8,325.31,7426.0,312.8185,313.2614,312.7607,313.2518,7426.0
2020-12-31 12:50:00,325.28,325.84,325.21,325.75,6351.0,313.2229,313.7622,313.1555,313.6755,6351.0
2020-12-31 13:00:00,325.79,326.09,325.73,325.94,5941.0,313.714,314.0029,313.6562,313.8585,5941.0
2020-12-31 13:10:00,325.98,326.17,325.88,325.95,12121.0,313.897,314.0799,313.8007,313.8681,12121.0
2020-12-31 13:20:00,326.02,326.12,325.73,326.07,3439.0,313.9355,314.0318,313.6562,313.9836,3439.0
2020-12-31 13:30:00,326.12,326.13,325.78,325.79,5344.0,314.0318,314.0414,313.7044,313.714,5344.0
2020-12-31 13:40:00,325.8,325.97,325.48,325.56,5548.0,313.7237,313.8874,313.4155,313.4926,5548.0
2020-12-31 13:50:00,325.57,325.95,325.37,325.95,9115.0,313.5022,313.8681,313.3096,313.8681,9115.0
2020-12-31 14:00:00,325.84,325.9,325.21,325.45,11667.0,313.7622,313.8199,313.1555,313.3866,11667.0
2020-12-31 14:10:00,325.45,327.17,325.44,326.82,23912.0,313.3866,315.0429,313.377,314.7058,23912.0
2020-12-31 14:20:00,326.75,326.75,326.29,326.48,5170.0,314.6384,314.6384,314.1955,314.3784,5170.0
2020-12-31 14:30:00,326.45,327.38,326.44,327.22,11637.0,314.3496,315.2451,314.3399,315.091,11637.0
2020-12-31 14:40:00,327.32,327.8,327.2,327.51,11230.0,315.1873,315.6495,315.0718,315.3703,11230.0
2020-12-31 14:50:00,327.46,327.58,327.15,327.38,8034.0,315.3221,315.4377,315.0236,315.2451,8034.0
2020-12-31 15:00:00,327.44,327.93,327.31,327.76,11616.0,315.3029,315.7747,315.1777,315.611,11616.0
2020-12-31 15:10:00,327.73,328.65,327.73,328.35,13855.0,315.5821,316.468,315.5821,316.1791,13855.0
2020-12-31 15:20:00,328.38,328.52,328.0,328.09,15456.0,316.208,316.3428,315.8421,315.9288,15456.0
2020-12-31 15:30:00,328.17,328.31,327.75,327.75,23341.0,316.0058,316.1406,315.6014,315.6014,23341.0
2020-12-31 15:40:00,327.61,328.3,327.05,327.95,33707.0,315.4666,316.131,314.9273,315.794,33707.0
2020-12-31 15:50:00,327.89,328.85,327.74,328.73,93268.0,315.7362,316.6606,315.5917,316.545,93268.0
2021-01-04 09:30:00,331.71,333.47,331.22,333.33,93155.0,319.4146,321.1094,318.9428,320.9745,93155.0
2021-01-04 09:40:00,333.33,335.77,332.43,335.77,55835.0,320.9745,323.3241,320.1079,323.3241,55835.0
2021-01-04 09:50:00,335.77,335.85,333.89,334.43,84871.0,323.3241,323.4011,321.5138,322.0338,84871.0
2021-01-04 10:00:00,334.65,336.33,334.23,335.42,36562.0,322.2456,323.8633,321.8412,322.9871,36562.0
2021-01-04 10:10:00,335.32,336.37,335.0,336.37,25653.0,322.8908,323.9019,322.5826,323.9019,25653.0
2021-01-04 10:20:00,336.22,336.5,335.24,335.8,28192.0,323.7574,324.027,322.8137,323.353,28192.0
2021-01-04 10:30:00,335.8,336.09,335.24,336.09,29890.0,323.353,323.6322,322.8137,323.6322,29890.0
2021-01-04 10:40:00,336.16,336.73,335.83,336.31,37068.0,323.6996,324.2485,323.3819,323.8441,37068.0
2021-01-04 10:50:00,336.43,336.72,334.76,335.52,37389.0,323.9596,324.2389,322.3515,323.0834,37389.0
2021-01-04 11:00:00,335.53,336.56,333.29,333.56,42453.0,323.093,324.0848,320.936,321.196,42453.0
2021-01-04 11:10:00,333.62,335.01,333.5,334.62,50460.0,321.2538,322.5923,321.1382,322.2167,50460.0
2021-01-04 11:20:00,334.34,334.39,333.6,333.84,37946.0,321.9471,321.9953,321.2345,321.4656,37946.0
2021-01-04 11:30:00,333.76,334.3,333.23,334.21,55725.0,321.3886,321.9086,320.8782,321.8219,55725.0
2021-01-04 11:40:00,334.16,334.3,333.69,334.1,46306.0,321.7738,321.9086,321.3212,321.716,46306.0
2021-01-04 11:50:00,334.05,334.08,333.29,333.82,61627.0,321.6679,321.6967,320.936,321.4464,61627.0
2021-01-04 12:00:00,333.82,334.44,333.29,333.36,46728.0,321.4464,322.0434,320.936,321.0034,46728.0
2021-01-04 12:10:00,333.41,334.02,332.86,334.01,45061.0,321.0516,321.639,320.522,321.6293,45061.0
2021-01-04 12:20:00,333.94,334.5,333.79,334.25,35702.0,321.5619,322.1012,321.4175,321.8604,35702.0
2021-01-04 12:30:00,334.29,334.32,333.59,333.69,56724.0,321.899,321.9278,321.2249,321.3212,56724.0
2021-01-04 12:40:00,333.64,334.02,333.17,333.91,80751.0,321.2731,321.639,320.8205,321.533,80751.0
2021-01-04 12:50:00,333.92,334.14,333.66,334.09,36226.0,321.5427,321.7545,321.2923,321.7064,36226.0
2021-01-04 13:00:00,334.08,334.33,333.38,334.02,67462.0,321.6967,321.9375,321.0227,321.639,67462.0
2021-01-04 13:10:00,334.07,334.21,333.88,333.97,20260.0,321.6871,321.8219,321.5042,321.5908,20260.0
2021-01-04 13:20:00,334.08,334.38,333.83,334.23,28577.0,321.6967,321.9856,321.456,321.8412,28577.0
2021-01-04 13:30:00,334.25,334.38,333.93,334.11,21412.0,321.8604,321.9856,321.5523,321.7256,21412.0
2021-01-04 13:40:00,334.08,335.09,334.05,334.9,24011.0,321.6967,322.6693,321.6679,322.4863,24011.0
2021-01-04 13:50:00,334.84,335.6,334.82,335.2,35303.0,322.4286,323.1604,322.4093,322.7752,35303.0
2021-01-04 14:00:00,335.14,335.14,333.79,333.8,27193.0,322.7175,322.7175,321.4175,321.4271,27193.0
2021-01-04 14:10:00,333.8,334.3,333.73,333.85,35299.0,321.4271,321.9086,321.3597,321.4753,35299.0
2021-01-04 14:20:00,333.86,334.41,333.8,334.05,48810.0,321.4849,322.0145,321.4271,321.6679,48810.0
2021-01-04 14:30:00,333.98,334.09,333.31,333.31,98199.0,321.6004,321.7064,320.9553,320.9553,98199.0
2021-01-04 14:40:00,333.33,333.33,332.29,332.36,56321.0,320.9745,320.9745,319.9731,320.0405,56321.0
2021-01-04 14:50:00,332.25,332.6,331.48,331.99,31705.0,319.9346,320.2716,319.1931,319.6842,31705.0
2021-01-04 15:00:00,331.93,331.98,330.5,330.8,27439.0,319.6264,319.6746,318.2494,318.5383,27439.0
2021-01-04 15:10:00,330.87,332.06,330.78,331.63,28715.0,318.6057,319.7516,318.5191,319.3376,28715.0
2021-01-04 15:20:00,331.61,331.96,330.9,330.9,49184.0,319.3183,319.6553,318.6346,318.6346,49184.0
2021-01-04 15:30:00,330.88,332.06,330.73,331.96,30151.0,318.6154,319.7516,318.4709,319.6553,30151.0
2021-01-04 15:40:00,332.04,333.41,331.94,333.41,61655.0,319.7324,321.0516,319.6361,321.0516,61655.0
2021-01-04 15:50:00,333.32,333.87,332.28,333.05,205449.0,320.9649,321.4945,319.9635,320.7049,205449.0
2021-01-05 09:30:00,331.78,334.0,331.26,333.3,57019.0,319.482,321.6197,318.9813,320.9457,57019.0
2021-01-05 09:40:00,333.53,334.0,332.2,332.58,39965.0,321.1671,321.6197,319.8864,320.2523,39965.0
2021-01-05 09:50:00,332.58,334.65,332.58,333.52,36889.0,320.2523,322.2456,320.2523,321.1575,36889.0
2021-01-05 10:00:00,333.64,334.44,332.63,332.69,39923.0,321.2731,322.0434,320.3005,320.3583,39923.0
2021-01-05 10:10:00,332.76,333.49,332.32,332.37,47379.0,320.4257,321.1286,320.002,320.0501,47379.0
2021-01-05 10:20:00,332.27,332.39,331.12,331.15,35815.0,319.9538,320.0694,318.8465,318.8753,35815.0
2021-01-05 10:30:00,331.27,331.27,330.74,330.85,45838.0,318.9909,318.9909,318.4805,318.5865,45838.0
2021-01-05 10:40:00,330.82,331.66,329.86,331.54,61299.0,318.5576,319.3664,317.6332,319.2509,61299.0
2021-01-05 10:50:00,331.63,332.02,330.7,331.03,32480.0,319.3376,319.7131,318.442,318.7598,32480.0
2021-01-05 11:00:00,330.92,331.5,330.5,330.66,19558.0,318.6539,319.2124,318.2494,318.4035,19558.0
2021-01-05 11:10:00,330.74,330.94,330.18,330.18,21317.0,318.4805,318.6731,317.9413,317.9413,21317.0
2021-01-05 11:20:00,330.16,331.02,329.85,330.57,30039.0,317.922,318.7502,317.6235,318.3168,30039.0
2021-01-05 11:30:00,330.53,331.49,330.24,331.38,38030.0,318.2783,319.2027,317.9991,319.0968,38030.0
2021-01-05 11:40:00,331.46,332.1,331.36,331.71,16132.0,319.1739,319.7901,319.0776,319.4146,16132.0
2021-01-05 11:50:00,331.75,331.99,330.97,330.97,13531.0,319.4531,319.6842,318.702,318.702,13531.0
2021-01-05 12:00:00,330.83,331.65,330.5,331.28,17968.0,318.5672,319.3568,318.2494,319.0005,17968.0
2021-01-05 12:10:00,331.26,331.48,329.76,330.09,30692.0,318.9813,319.1931,317.5369,317.8546,30692.0
2021-01-05 12:20:00,330.04,330.05,328.91,328.96,14435.0,317.8065,317.8161,316.7184,316.7665,14435.0
2021-01-05 12:30:00,329.08,329.4,328.95,329.08,13522.0,316.8821,317.1902,316.7569,316.8821,13522.0
2021-01-05 12:40:00,329.07,329.15,327.41,327.65,10343.0,316.8724,316.9495,315.274,315.5051,10343.0
2021-01-05 12:50:00,327.66,327.72,327.21,327.48,17230.0,315.5147,315.5725,315.0814,315.3414,17230.0
2021-01-05 13:00:00,327.47,327.52,326.97,327.22,25143.0,315.3318,315.3799,314.8503,315.091,25143.0
2021-01-05 13:10:00,327.2,327.23,326.78,326.96,14204.0,315.0718,315.1006,314.6673,314.8407,14204.0
2021-01-05 13:20:00,326.96,327.05,326.12,326.12,15376.0,314.8407,314.9273,314.0318,314.0318,15376.0
2021-01-05 13:30:00,326.06,326.3,325.37,325.37,18138.0,313.974,314.2051,313.3096,313.3096,18138.0
2021-01-05 13:40:00,325.36,325.69,325.09,325.27,34703.0,313.3,313.6177,313.04,313.2133,34703.0
2021-01-05 13:50:00,325.15,325.68,325.15,325.68,20521.0,313.0977,313.6081,313.0977,313.6081,20521.0
2021-01-05 14:00:00,325.68,327.45,325.68,327.39,15714.0,313.6081,315.3125,313.6081,315.2547,15714.0
2021-01-05 14:10:00,327.44,327.81,327.43,327.56,26847.0,315.3029,315.6592,315.2932,315.4184,26847.0
2021-01-05 14:20:00,327.67,327.7,326.93,327.43,15386.0,315.5243,315.5532,314.8118,315.2932,15386.0
2021-01-05 14:30:00,327.53,328.45,327.53,328.05,8803.0,315.3895,316.2754,315.3895,315.8903,8803.0
2021-01-05 14:40:00,328.05,328.19,327.63,327.96,10930.0,315.8903,316.0251,315.4858,315.8036,10930.0
2021-01-05 14:50:00,328.04,328.82,327.89,328.7,17330.0,315.8806,316.6317,315.7362,316.5162,17330.0
2021-01-05 15:00:00,328.74,329.21,328.38,328.87,16135.0,316.5547,317.0073,316.208,316.6799,16135.0
2021-01-05 15:10:00,328.77,328.82,327.94,328.18,15025.0,316.5836,316.6317,315.7843,316.0154,15025.0
2021-01-05 15:20:00,328.05,328.38,327.82,327.82,36308.0,315.8903,316.208,315.6688,315.6688,36308.0
2021-01-05 15:30:00,327.81,328.45,327.81,327.99,35585.0,315.6592,316.2754,315.6592,315.8325,35585.0
2021-01-05 15:40:00,327.97,328.9,327.91,328.77,28671.0,315.8132,316.7087,315.7554,316.5836,28671.0
2021-01-05 15:50:00,328.96,328.99,328.15,328.66,153706.0,316.7665,316.7954,315.9865,316.4776,153706.0
2021-01-06 09:30:00,327.06,327.77,325.02,327.73,49123.0,314.937,315.6206,312.9726,315.5821,49123.0
2021-01-06 09:40:00,327.32,327.66,326.21,326.83,19221.0,315.1873,315.5147,314.1185,314.7155,19221.0
2021-01-06 09:50:00,326.88,326.93,324.94,325.57,27431.0,314.7636,314.8118,312.8955,313.5022,27431.0
2021-01-06 10:00:00,325.62,326.5,325.27,326.36,50719.0,313.5503,314.3977,313.2133,314.2629,50719.0
2021-01-06 10:10:00,326.11,326.5,325.14,325.26,20832.0,314.0222,314.3977,313.0881,313.2037,20832.0
2021-01-06 10:20:00,325.49,325.49,324.23,324.45,14808.0,313.4251,313.4251,312.2118,312.4237,14808.0
2021-01-06 10:30:00,324.48,325.07,324.29,324.51,18846.0,312.4526,313.0207,312.2696,312.4815,18846.0
2021-01-06 10:40:00,324.36,325.83,324.15,325.6,17427.0,312.337,313.7525,312.1348,313.5311,17427.0
2021-01-06 10:50:00,325.67,326.22,325.25,325.74,29376.0,313.5985,314.1281,313.194,313.6659,29376.0
2021-01-06 11:00:00,325.7,326.54,325.48,326.5,9443.0,313.6274,314.4362,313.4155,314.3977,9443.0
2021-01-06 11:10:00,326.48,327.14,326.0,326.91,31579.0,314.3784,315.014,313.9162,314.7925,31579.0
2021-01-06 11:20:00,326.71,327.28,326.61,326.89,23930.0,314.5999,315.1488,314.5036,314.7733,23930.0
2021-01-06 11:30:00,326.89,326.99,325.58,325.63,23100.0,314.7733,314.8695,313.5118,313.56,23100.0
2021-01-06 11:40:00,325.56,326.59,325.5,326.51,45722.0,313.4926,314.4844,313.4348,314.4073,45722.0
2021-01-06 11:50:00,326.5,327.41,326.26,327.09,23786.0,314.3977,315.274,314.1666,314.9658,23786.0
2021-01-06 12:00:00,327.09,328.34,327.07,327.8,14265.0,314.9658,316.1695,314.9466,315.6495,14265.0
2021-01-06 12:10:00,327.74,327.74,327.06,327.11,20656.0,315.5917,315.5917,314.937,314.9851,20656.0
2021-01-06 12:20:00,327.12,327.33,326.46,327.02,17163.0,314.9947,315.1969,314.3592,314.8984,17163.0
2021-01-06 12:30:00,326.97,327.85,326.97,327.33,12147.0,314.8503,315.6977,314.8503,315.1969,12147.0
2021-01-06 12:40:00,327.24,328.08,327.16,327.89,13199.0,315.1103,315.9191,315.0332,315.7362,13199.0
2021-01-06 12:50:00,327.87,328.22,327.57,327.92,10281.0,315.7169,316.054,315.428,315.7651,10281.0
2021-01-06 13:00:00,328.06,328.62,328.06,328.21,10661.0,315.8999,316.4391,315.8999,316.0443,10661.0
2021-01-06 13:10:00,328.32,328.76,328.23,328.5,12930.0,316.1502,316.5739,316.0636,316.3236,12930.0
2021-01-06 13:20:00,328.5,328.77,328.14,328.77,13578.0,316.3236,316.5836,315.9769,316.5836,13578.0
2021-01-06 13:30:00,328.94,329.79,328.93,329.79,12445.0,316.7473,317.5658,316.7376,317.5658,12445.0
2021-01-06 13:40:00,329.79,330.31,329.77,330.13,14000.0,317.5658,318.0665,317.5465,317.8932,14000.0
2021-01-06 13:50:00,330.1,330.25,329.76,329.98,11497.0,317.8643,318.0087,317.5369,317.7487,11497.0
2021-01-06 14:00:00,329.92,330.48,329.25,329.62,32592.0,317.6909,318.2302,317.0458,317.4021,32592.0
2021-01-06 14:10:00,329.52,330.02,328.66,328.99,20418.0,317.3058,317.7872,316.4776,316.7954,20418.0
2021-01-06 14:20:00,328.94,329.42,327.92,328.68,20135.0,316.7473,317.2095,315.7651,316.4969,20135.0
2021-01-06 14:30:00,328.69,329.75,328.47,329.35,14248.0,316.5065,317.5272,316.2947,317.1421,14248.0
2021-01-06 14:40:00,329.36,330.32,328.98,329.03,9188.0,317.1517,318.0761,316.7858,316.8339,9188.0
2021-01-06 14:50:00,329.07,330.01,328.72,329.41,14433.0,316.8724,317.7776,316.5354,317.1998,14433.0
2021-01-06 15:00:00,329.24,329.3,328.5,328.99,12301.0,317.0361,317.0939,316.3236,316.7954,12301.0
2021-01-06 15:10:00,329.16,330.07,329.01,329.56,20571.0,316.9591,317.8354,316.8147,317.3443,20571.0
2021-01-06 15:20:00,329.6,330.0,328.19,329.73,13350.0,317.3828,317.768,316.0251,317.508,13350.0
2021-01-06 15:30:00,329.69,330.16,328.85,329.14,33254.0,317.4695,317.922,316.6606,316.9399,33254.0
2021-01-06 15:40:00,329.06,329.43,328.16,329.42,28781.0,316.8628,317.2191,315.9962,317.2095,28781.0
2021-01-06 15:50:00,329.09,329.44,328.16,329.01,91444.0,316.8917,317.2287,315.9962,316.8147,91444.0
2021-01-07 09:30:00,329.42,332.87,329.17,332.52,52073.0,317.2095,320.5316,316.9687,320.1946,52073.0
2021-01-07 09:40:00,332.57,332.57,330.11,330.74,27834.0,320.2427,320.2427,317.8739,318.4805,27834.0
2021-01-07 09:50:00,330.65,330.66,329.49,330.57,18449.0,318.3939,318.4035,317.2769,318.3168,18449.0
2021-01-07 10:00:00,330.57,331.49,330.28,331.48,13131.0,318.3168,319.2027,318.0376,319.1931,13131.0
2021-01-07 10:10:00,331.49,333.47,331.41,333.44,20564.0,319.2027,321.1094,319.1257,321.0805,20564.0
2021-01-07 10:20:00,333.45,333.45,332.33,332.55,22453.0,321.0901,321.0901,320.0116,320.2235,22453.0
2021-01-07 10:30:00,332.46,332.46,330.96,330.96,15045.0,320.1368,320.1368,318.6924,318.6924,15045.0
2021-01-07 10:40:00,330.98,331.8,330.97,331.38,18406.0,318.7116,319.5013,318.702,319.0968,18406.0
2021-01-07 10:50:00,331.32,331.46,330.55,330.56,13516.0,319.039,319.1739,318.2976,318.3072,13516.0
2021-01-07 11:00:00,330.55,331.32,330.47,330.52,35726.0,318.2976,319.039,318.2206,318.2687,35726.0
2021-01-07 11:10:00,330.52,330.57,329.77,329.79,20292.0,318.2687,318.3168,317.5465,317.5658,20292.0
2021-01-07 11:20:00,329.79,329.99,329.12,329.22,18691.0,317.5658,317.7583,316.9206,317.0169,18691.0
2021-01-07 11:30:00,329.26,329.46,328.72,329.19,25230.0,317.0554,317.248,316.5354,316.988,25230.0
2021-01-07 11:40:00,329.18,329.18,328.78,329.04,13821.0,316.9784,316.9784,316.5932,316.8436,13821.0
2021-01-07 11:50:00,329.03,329.14,328.55,328.97,51333.0,316.8339,316.9399,316.3717,316.7762,51333.0
2021-01-07 12:00:00,328.99,329.06,328.21,328.22,12966.0,316.7954,316.8628,316.0443,316.054,12966.0
2021-01-07 12:10:00,328.1,328.13,326.39,326.56,20493.0,315.9384,315.9673,314.2918,314.4555,20493.0
2021-01-07 12:20:00,326.59,326.99,326.56,326.74,16335.0,314.4844,314.8695,314.4555,314.6288,16335.0
2021-01-07 12:30:00,326.67,327.09,326.6,327.01,11502.0,314.5614,314.9658,314.494,314.8888,11502.0
2021-01-07 12:40:00,327.02,327.8,327.02,327.79,14173.0,314.8984,315.6495,314.8984,315.6399,14173.0
2021-01-07 12:50:00,327.73,328.96,327.65,328.64,20904.0,315.5821,316.7665,315.5051,316.4584,20904.0
2021-01-07 13:00:00,328.65,328.71,327.97,328.05,9431.0,316.468,316.5258,315.8132,315.8903,9431.0
2021-01-07 13:10:00,328.11,329.63,327.99,329.5,41758.0,315.948,317.4117,315.8325,317.2865,41758.0
2021-01-07 13:20:00,329.46,329.64,328.9,329.05,33767.0,317.248,317.4213,316.7087,316.8532,33767.0
2021-01-07 13:30:00,329.04,329.63,329.03,329.55,19186.0,316.8436,317.4117,316.8339,317.3347,19186.0
2021-01-07 13:40:00,329.53,329.63,328.85,329.15,16236.0,317.3154,317.4117,316.6606,316.9495,16236.0
2021-01-07 13:50:00,328.99,329.27,328.98,329.19,8454.0,316.7954,317.065,316.7858,316.988,8454.0
2021-01-07 14:00:00,329.17,329.54,328.93,329.19,11243.0,316.9687,317.325,316.7376,316.988,11243.0
2021-01-07 14:10:00,329.17,329.33,328.78,329.07,14246.0,316.9687,317.1228,316.5932,316.8724,14246.0
2021-01-07 14:20:00,329.05,329.39,328.76,328.79,12177.0,316.8532,317.1806,316.5739,316.6028,12177.0
2021-01-07 14:30:00,328.76,329.54,328.76,329.21,12476.0,316.5739,317.325,316.5739,317.0073,12476.0
2021-01-07 14:40:00,329.19,329.48,329.09,329.16,10624.0,316.988,317.2672,316.8917,316.9591,10624.0
2021-01-07 14:50:00,329.1,329.69,329.07,329.55,33778.0,316.9013,317.4695,316.8724,317.3347,33778.0
2021-01-07 15:00:00,329.57,329.74,329.38,329.44,14813.0,317.3539,317.5176,317.171,317.2287,14813.0
2021-01-07 15:10:00,329.46,329.46,328.8,329.1,11311.0,317.248,317.248,316.6125,316.9013,11311.0
2021-01-07 15:20:00,329.13,329.3,328.96,329.16,16324.0,316.9302,317.0939,316.7665,316.9591,16324.0
2021-01-07 15:30:00,329.08,330.46,328.98,330.39,31038.0,316.8821,318.2109,316.7858,318.1435,31038.0
2021-01-07 15:40:00,330.38,330.38,329.8,330.19,41723.0,318.1339,318.1339,317.5754,317.9509,41723.0
2021-01-07 15:50:00,330.16,330.78,329.0,329.0,150467.0,317.922,318.5191,316.805,316.805,150467.0
2021-01-08 09:30:00,331.2,331.2,328.73,328.73,35246.0,318.9235,318.9235,316.545,316.545,35246.0
2021-01-08 09:40:00,328.85,329.93,328.0,328.75,14575.0,316.6606,317.7006,315.8421,316.5643,14575.0
2021-01-08 09:50:00,328.67,328.85,327.69,327.8,10740.0,316.4873,316.6606,315.5436,315.6495,10740.0
2021-01-08 10:00:00,327.69,328.97,327.49,328.38,14141.0,315.5436,316.7762,315.351,316.208,14141.0
2021-01-08 10:10:00,328.32,328.55,327.96,327.98,6451.0,316.1502,316.3717,315.8036,315.8228,6451.0
2021-01-08 10:20:00,327.99,328.1,326.66,326.71,10154.0,315.8325,315.9384,314.5518,314.5999,10154.0
2021-01-08 10:30:00,326.72,326.91,326.16,326.36,13799.0,314.6096,314.7925,314.0703,314.2629,13799.0
2021-01-08 10:40:00,326.42,326.96,326.26,326.86,16396.0,314.3207,314.8407,314.1666,314.7444,16396.0
2021-01-08 10:50:00,326.8,327.11,326.65,326.66,19991.0,314.6866,314.9851,314.5421,314.5518,19991.0
2021-01-08 11:00:00,326.74,327.0,326.04,326.04,18926.0,314.6288,314.8792,313.9548,313.9548,18926.0
2021-01-08 11:10:00,325.99,326.05,325.23,325.39,24070.0,313.9066,313.9644,313.1748,313.3289,24070.0
2021-01-08 11:20:00,325.36,325.69,325.23,325.24,13180.0,313.3,313.6177,313.1748,313.1844,13180.0
2021-01-08 11:30:00,325.25,325.25,324.09,324.18,13630.0,313.194,313.194,312.077,312.1637,13630.0
2021-01-08 11:40:00,324.16,324.55,323.92,324.41,11406.0,312.1444,312.52,311.9133,312.3852,11406.0
2021-01-08 11:50:00,324.32,325.52,323.97,325.52,15190.0,312.2985,313.454,311.9615,313.454,15190.0
2021-01-08 12:00:00,325.46,325.69,324.96,325.05,5852.0,313.3963,313.6177,312.9148,313.0015,5852.0
2021-01-08 12:10:00,325.1,325.5,325.04,325.38,3741.0,313.0496,313.4348,312.9918,313.3192,3741.0
2021-01-08 12:20:00,325.38,325.38,324.83,324.91,5040.0,313.3192,313.3192,312.7896,312.8666,5040.0
2021-01-08 12:30:00,324.85,325.0,324.72,324.97,5687.0,312.8089,312.9533,312.6837,312.9244,5687.0
2021-01-08 12:40:00,324.88,325.46,324.88,325.34,10339.0,312.8378,313.3963,312.8378,313.2807,10339.0
2021-01-08 12:50:00,325.4,325.55,325.16,325.32,10854.0,313.3385,313.4829,313.1074,313.2614,10854.0
2021-01-08 13:00:00,325.21,325.46,325.03,325.22,12590.0,313.1555,313.3963,312.9822,313.1652,12590.0
2021-01-08 13:10:00,325.34,325.48,324.85,325.0,11236.0,313.2807,313.4155,312.8089,312.9533,11236.0
2021-01-08 13:20:00,324.84,325.0,324.51,324.73,10116.0,312.7992,312.9533,312.4815,312.6933,10116.0
2021-01-08 13:30:00,324.62,324.68,323.37,323.5,8038.0,312.5874,312.6452,311.3837,311.5089,8038.0
2021-01-08 13:40:00,323.43,323.54,322.69,323.38,17048.0,311.4415,311.5474,310.7289,311.3934,17048.0
2021-01-08 13:50:00,323.4,323.99,323.16,323.63,18341.0,311.4126,311.9807,311.1815,311.6341,18341.0
2021-01-08 14:00:00,323.68,324.0,323.61,323.7,14598.0,311.6822,311.9904,311.6148,311.7015,14598.0
2021-01-08 14:10:00,323.76,324.03,323.44,323.7,24946.0,311.7593,312.0193,311.4511,311.7015,24946.0
2021-01-08 14:20:00,323.87,325.07,323.68,325.03,7962.0,311.8652,313.0207,311.6822,312.9822,7962.0
2021-01-08 14:30:00,325.13,325.55,325.13,325.31,10886.0,313.0785,313.4829,313.0785,313.2518,10886.0
2021-01-08 14:40:00,325.36,325.56,324.84,325.56,8794.0,313.3,313.4926,312.7992,313.4926,8794.0
2021-01-08 14:50:00,325.5,326.45,325.49,326.37,8107.0,313.4348,314.3496,313.4251,314.2725,8107.0
2021-01-08 15:00:00,326.4,326.66,326.07,326.2,16158.0,314.3014,314.5518,313.9836,314.1088,16158.0
2021-01-08 15:10:00,326.08,327.02,325.93,326.93,8831.0,313.9933,314.8984,313.8488,314.8118,8831.0
2021-01-08 15:20:00,326.9,326.98,325.97,326.24,17421.0,314.7829,314.8599,313.8874,314.1473,17421.0
2021-01-08 15:30:00,326.27,326.81,326.22,326.65,17960.0,314.1762,314.6962,314.1281,314.5421,17960.0
2021-01-08 15:40:00,326.74,327.2,326.5,326.81,21431.0,314.6288,315.0718,314.3977,314.6962,21431.0
2021-01-08 15:50:00,326.87,327.2,326.5,326.56,93890.0,314.754,315.0718,314.3977,314.4555,93890.0
2021-01-11 09:30:00,324.76,325.45,322.05,322.75,44212.0,312.7222,313.3866,310.1127,310.7867,44212.0
2021-01-11 09:40:00,322.67,322.82,320.51,320.58,32487.0,310.7097,310.8541,308.6297,308.6971,32487.0
2021-01-11 09:50:00,320.53,320.99,320.05,320.7,18754.0,308.649,309.0919,308.1868,308.8127,18754.0
2021-01-11 10:00:00,320.51,320.75,319.95,320.33,21848.0,308.6297,308.8608,308.0905,308.4564,21848.0
2021-01-11 10:10:00,320.31,320.56,319.85,319.94,22194.0,308.4372,308.6779,307.9942,308.0809,22194.0
2021-01-11 10:20:00,319.92,320.45,319.76,320.3,24780.0,308.0616,308.572,307.9075,308.4275,24780.0
2021-01-11 10:30:00,320.42,321.26,320.39,321.03,28291.0,308.5431,309.3519,308.5142,309.1305,28291.0
2021-01-11 10:40:00,320.94,322.02,320.83,321.19,15056.0,309.0438,310.0838,308.9379,309.2845,15056.0
2021-01-11 10:50:00,321.0,321.84,320.96,321.82,12602.0,309.1016,309.9104,309.0631,309.8912,12602.0
2021-01-11 11:00:00,321.79,322.37,321.54,322.23,40310.0,309.8623,310.4208,309.6216,310.286,40310.0
2021-01-11 11:10:00,322.24,322.69,321.83,322.26,16102.0,310.2956,310.7289,309.9008,310.3149,16102.0
2021-01-11 11:20:00,322.28,322.89,322.07,322.45,20581.0,310.3341,310.9215,310.1319,310.4978,20581.0
2021-01-11 11:30:00,322.54,322.98,322.48,322.95,11575.0,310.5845,311.0082,310.5267,310.9793,11575.0
2021-01-11 11:40:00,322.91,322.91,322.22,322.47,11144.0,310.9408,310.9408,310.2764,310.5171,11144.0
2021-01-11 11:50:00,322.42,322.59,322.17,322.28,12970.0,310.4689,310.6326,310.2282,310.3341,12970.0
2021-01-11 12:00:00,322.36,322.36,321.63,322.04,20327.0,310.4112,310.4112,309.7082,310.103,20327.0
2021-01-11 12:10:00,322.09,322.25,321.6,321.87,14259.0,310.1512,310.3052,309.6793,309.9393,14259.0
2021-01-11 12:20:00,321.86,322.09,321.47,321.87,10980.0,309.9297,310.1512,309.5542,309.9393,10980.0
2021-01-11 12:30:00,321.9,322.22,321.87,322.18,13733.0,309.9682,310.2764,309.9393,310.2378,13733.0
2021-01-11 12:40:00,322.09,322.35,322.04,322.09,10828.0,310.1512,310.4015,310.103,310.1512,10828.0
2021-01-11 12:50:00,322.16,322.26,321.87,321.99,10899.0,310.2186,310.3149,309.9393,310.0549,10899.0
2021-01-11 13:00:00,321.95,322.01,321.69,321.69,9087.0,310.0164,310.0741,309.766,309.766,9087.0
2021-01-11 13:10:00,321.74,321.98,321.57,321.57,19691.0,309.8141,310.0452,309.6504,309.6504,19691.0
2021-01-11 13:20:00,321.57,321.71,320.56,320.61,14487.0,309.6504,309.7853,308.6779,308.726,14487.0
2021-01-11 13:30:00,320.67,320.7,320.15,320.51,17536.0,308.7838,308.8127,308.2831,308.6297,17536.0
2021-01-11 13:40:00,320.45,320.45,319.5,319.6,14630.0,308.572,308.572,307.6572,307.7535,14630.0
2021-01-11 13:50:00,319.66,320.1,319.53,319.6,16141.0,307.8112,308.2349,307.6861,307.7535,16141.0
2021-01-11 14:00:00,319.54,319.75,319.43,319.56,16009.0,307.6957,307.8979,307.5898,307.715,16009.0
2021-01-11 14:10:00,319.52,319.52,318.98,319.06,14964.0,307.6764,307.6764,307.1564,307.2335,14964.0
2021-01-11 14:20:00,319.08,319.43,318.69,319.09,14155.0,307.2527,307.5898,306.8772,307.2624,14155.0
2021-01-11 14:30:00,319.13,319.4,318.99,319.22,12040.0,307.3009,307.5609,307.1661,307.3876,12040.0
2021-01-11 14:40:00,319.22,320.0,319.21,319.75,14433.0,307.3876,308.1386,307.3779,307.8979,14433.0
2021-01-11 14:50:00,319.63,320.35,319.56,320.18,13306.0,307.7824,308.4757,307.715,308.312,13306.0
2021-01-11 15:00:00,320.09,320.45,319.69,319.93,18402.0,308.2253,308.572,307.8401,308.0712,18402.0
2021-01-11 15:10:00,319.96,319.99,319.43,319.44,12443.0,308.1001,308.129,307.5898,307.5994,12443.0
2021-01-11 15:20:00,319.45,319.6,318.76,318.79,24089.0,307.609,307.7535,306.9446,306.9735,24089.0
2021-01-11 15:30:00,318.77,319.27,318.77,319.12,30298.0,306.9542,307.4357,306.9542,307.2913,30298.0
2021-01-11 15:40:00,319.06,319.79,318.98,319.17,45336.0,307.2335,307.9364,307.1564,307.3394,45336.0
2021-01-11 15:50:00,319.09,319.55,318.9,319.39,114549.0,307.2624,307.7053,307.0794,307.5513,114549.0
2021-01-12 09:30:00,319.75,319.75,316.92,317.34,39617.0,307.8979,307.8979,305.1728,305.5772,39617.0
2021-01-12 09:40:00,317.3,318.52,317.3,317.57,16387.0,305.5387,306.7135,305.5387,305.7987,16387.0
2021-01-12 09:50:00,317.9,317.9,315.73,315.99,25478.0,306.1165,306.1165,304.0269,304.2773,25478.0
2021-01-12 10:00:00,315.92,316.06,314.53,314.61,36607.0,304.2099,304.3447,302.8714,302.9484,36607.0
2021-01-12 10:10:00,314.73,316.02,314.71,315.9,30700.0,303.064,304.3062,303.0447,304.1906,30700.0
2021-01-12 10:20:00,316.12,316.38,314.95,314.95,25688.0,304.4025,304.6528,303.2758,303.2758,25688.0
2021-01-12 10:30:00,314.94,315.43,313.82,315.27,28686.0,303.2662,303.738,302.1877,303.584,28686.0
2021-01-12 10:40:00,315.38,316.04,314.85,315.16,21430.0,303.6899,304.3254,303.1795,303.478,21430.0
2021-01-12 10:50:00,315.3,315.34,314.4,314.48,12517.0,303.6129,303.6514,302.7462,302.8233,12517.0
2021-01-12 11:00:00,314.5,314.5,313.97,314.16,13667.0,302.8425,302.8425,302.3322,302.5151,13667.0
2021-01-12 11:10:00,314.25,314.78,314.1,314.1,36167.0,302.6018,303.1121,302.4573,302.4573,36167.0
2021-01-12 11:20:00,313.97,315.07,313.95,314.49,18116.0,302.3322,303.3914,302.3129,302.8329,18116.0
2021-01-12 11:30:00,314.39,314.9,314.1,314.34,31504.0,302.7366,303.2277,302.4573,302.6884,31504.0
2021-01-12 11:40:00,314.35,314.35,313.65,314.01,27721.0,302.6981,302.6981,302.024,302.3707,27721.0
2021-01-12 11:50:00,314.04,314.75,313.74,314.29,15374.0,302.3996,303.0832,302.1107,302.6403,15374.0
2021-01-12 12:00:00,314.31,314.31,313.4,313.9,10382.0,302.6596,302.6596,301.7833,302.2647,10382.0
2021-01-12 12:10:00,313.88,314.11,313.26,313.97,40247.0,302.2455,302.467,301.6485,302.3322,40247.0
2021-01-12 12:20:00,313.85,314.26,313.58,314.26,17177.0,302.2166,302.6114,301.9566,302.6114,17177.0
2021-01-12 12:30:00,314.26,314.28,313.63,313.92,37282.0,302.6114,302.6307,302.0048,302.284,37282.0
2021-01-12 12:40:00,313.91,314.43,313.78,314.22,39168.0,302.2744,302.7751,302.1492,302.5729,39168.0
2021-01-12 12:50:00,314.23,315.38,313.98,315.25,44240.0,302.5825,303.6899,302.3418,303.5647,44240.0
2021-01-12 13:00:00,315.22,315.5,315.0,315.38,11852.0,303.5358,303.8054,303.324,303.6899,11852.0
2021-01-12 13:10:00,315.38,315.41,315.09,315.29,20573.0,303.6899,303.7188,303.4106,303.6032,20573.0
2021-01-12 13:20:00,315.27,315.67,314.88,315.46,26864.0,303.584,303.9691,303.2084,303.7669,26864.0
2021-01-12 13:30:00,315.4,315.91,315.31,315.46,34080.0,303.7091,304.2002,303.6225,303.7669,34080.0
2021-01-12 13:40:00,315.64,315.83,315.5,315.57,20849.0,303.9403,304.1232,303.8054,303.8728,20849.0
2021-01-12 13:50:00,315.46,315.82,315.3,315.77,17385.0,303.7669,304.1136,303.6129,304.0654,17385.0
2021-01-12 14:00:00,315.73,317.11,315.64,317.11,29550.0,304.0269,305.3558,303.9403,305.3558,29550.0
2021-01-12 14:10:00,316.98,317.25,316.28,316.66,24663.0,305.2306,305.4906,304.5565,304.9224,24663.0
2021-01-12 14:20:00,316.58,316.64,315.85,315.85,12647.0,304.8454,304.9032,304.1425,304.1425,12647.0
2021-01-12 14:30:00,315.82,316.22,315.74,315.89,9876.0,304.1136,304.4988,304.0365,304.181,9876.0
2021-01-12 14:40:00,315.81,315.87,315.23,315.41,12080.0,304.104,304.1617,303.5455,303.7188,12080.0
2021-01-12 14:50:00,315.48,315.48,314.88,315.07,19381.0,303.7862,303.7862,303.2084,303.3914,19381.0
2021-01-12 15:00:00,315.18,315.75,315.11,315.37,16833.0,303.4973,304.0462,303.4299,303.6803,16833.0
2021-01-12 15:10:00,315.46,315.61,315.0,315.31,19134.0,303.7669,303.9114,303.324,303.6225,19134.0
2021-01-12 15:20:00,315.21,315.77,315.17,315.61,27854.0,303.5262,304.0654,303.4877,303.9114,27854.0
2021-01-12 15:30:00,315.56,315.73,314.92,315.46,84000.0,303.8632,304.0269,303.2469,303.7669,84000.0
2021-01-12 15:40:00,315.48,316.57,315.48,315.76,103274.0,303.7862,304.8358,303.7862,304.0558,103274.0
2021-01-12 15:50:00,315.86,315.9,315.11,315.62,157279.0,304.1521,304.1906,303.4299,303.921,157279.0
2021-01-13 09:30:00,314.86,315.52,313.35,314.88,54942.0,303.1892,303.8247,301.7351,303.2084,54942.0
2021-01-13 09:40:00,314.78,314.89,313.41,313.8,35303.0,303.1121,303.2181,301.7929,302.1685,35303.0
2021-01-13 09:50:00,313.8,314.7,312.65,312.76,42475.0,302.1685,303.0351,301.0611,301.167,42475.0
2021-01-13 10:00:00,313.02,313.76,312.88,313.48,14543.0,301.4174,302.1299,301.2826,301.8603,14543.0
2021-01-13 10:10:00,313.54,313.81,313.12,313.57,22595.0,301.9181,302.1781,301.5137,301.947,22595.0
2021-01-13 10:20:00,313.57,313.79,313.26,313.77,47291.0,301.947,302.1588,301.6485,302.1396,47291.0
2021-01-13 10:30:00,313.85,313.87,313.02,313.82,33836.0,302.2166,302.2359,301.4174,302.1877,33836.0
2021-01-13 10:40:00,313.83,314.36,313.43,314.21,24013.0,302.1973,302.7077,301.8122,302.5633,24013.0
2021-01-13 10:50:00,314.24,314.65,314.09,314.45,29465.0,302.5921,302.9869,302.4477,302.7944,29465.0
2021-01-13 11:00:00,314.42,314.42,313.35,313.35,34161.0,302.7655,302.7655,301.7351,301.7351,34161.0
2021-01-13 11:10:00,313.41,313.54,312.69,313.54,17020.0,301.7929,301.9181,301.0996,301.9181,17020.0
2021-01-13 11:20:00,313.41,314.19,313.41,313.9,30171.0,301.7929,302.544,301.7929,302.2647,30171.0
2021-01-13 11:30:00,313.81,314.34,313.68,314.24,25333.0,302.1781,302.6884,302.0529,302.5921,25333.0
2021-01-13 11:40:00,314.31,314.86,314.2,314.78,26596.0,302.6596,303.1892,302.5536,303.1121,26596.0
2021-01-13 11:50:00,314.81,314.94,314.4,314.87,24986.0,303.141,303.2662,302.7462,303.1988,24986.0
2021-01-13 12:00:00,314.73,314.84,313.8,313.91,20411.0,303.064,303.1699,302.1685,302.2744,20411.0
2021-01-13 12:10:00,313.93,314.1,313.42,313.62,19953.0,302.2936,302.4573,301.8025,301.9951,19953.0
2021-01-13 12:20:00,313.64,313.78,312.85,313.42,17240.0,302.0144,302.1492,301.2537,301.8025,17240.0
2021-01-13 12:30:00,313.36,314.13,313.22,314.13,16401.0,301.7448,302.4862,301.61,302.4862,16401.0
2021-01-13 12:40:00,314.06,314.36,313.67,314.04,43381.0,302.4188,302.7077,302.0433,302.3996,43381.0
2021-01-13 12:50:00,314.08,314.21,313.75,313.97,12408.0,302.4381,302.5633,302.1203,302.3322,12408.0
2021-01-13 13:00:00,314.1,314.6,314.1,314.42,49648.0,302.4573,302.9388,302.4573,302.7655,49648.0
2021-01-13 13:10:00,314.54,314.79,314.27,314.44,25781.0,302.881,303.1218,302.621,302.7847,25781.0
2021-01-13 13:20:00,314.44,314.82,314.32,314.5,23067.0,302.7847,303.1506,302.6692,302.8425,23067.0
2021-01-13 13:30:00,314.56,314.7,314.42,314.55,9674.0,302.9003,303.0351,302.7655,302.8907,9674.0
2021-01-13 13:40:00,314.5,314.63,314.29,314.49,9376.0,302.8425,302.9677,302.6403,302.8329,9376.0
2021-01-13 13:50:00,314.54,314.63,314.32,314.49,12488.0,302.881,302.9677,302.6692,302.8329,12488.0
2021-01-13 14:00:00,314.5,314.9,314.17,314.9,19885.0,302.8425,303.2277,302.5247,303.2277,19885.0
2021-01-13 14:10:00,314.97,315.01,314.47,314.64,15171.0,303.2951,303.3336,302.8136,302.9773,15171.0
2021-01-13 14:20:00,314.57,315.28,314.35,314.95,14141.0,302.9099,303.5936,302.6981,303.2758,14141.0
2021-01-13 14:30:00,315.0,315.09,314.39,314.56,12920.0,303.324,303.4106,302.7366,302.9003,12920.0
2021-01-13 14:40:00,314.56,314.7,314.3,314.3,13465.0,302.9003,303.0351,302.6499,302.6499,13465.0
2021-01-13 14:50:00,314.28,314.34,313.84,314.0,17284.0,302.6307,302.6884,302.207,302.361,17284.0
2021-01-13 15:00:00,314.02,314.17,312.9,312.97,15180.0,302.3803,302.5247,301.3018,301.3692,15180.0
2021-01-13 15:10:00,313.01,313.35,313.0,313.13,14828.0,301.4077,301.7351,301.3981,301.5233,14828.0
2021-01-13 15:20:00,313.16,313.48,313.01,313.41,23728.0,301.5522,301.8603,301.4077,301.7929,23728.0
2021-01-13 15:30:00,313.35,313.46,312.09,312.09,44038.0,301.7351,301.8411,300.5218,300.5218,44038.0
2021-01-13 15:40:00,312.22,312.6,312.02,312.49,56582.0,300.647,301.0129,300.4544,300.907,56582.0
2021-01-13 15:50:00,312.52,312.55,311.36,311.86,195266.0,300.9359,300.9648,299.8189,300.3004,195266.0
2021-01-14 09:30:00,312.95,316.4,312.95,315.44,86227.0,301.35,304.6721,301.35,303.7477,86227.0
2021-01-14 09:40:00,315.68,315.87,313.4,313.62,16351.0,303.9788,304.1617,301.7833,301.9951,16351.0
2021-01-14 09:50:00,313.57,314.29,313.12,313.53,18543.0,301.947,302.6403,301.5137,301.9085,18543.0
2021-01-14 10:00:00,313.5,313.54,310.74,311.16,21782.0,301.8796,301.9181,299.2219,299.6263,21782.0
2021-01-14 10:10:00,311.18,311.18,310.66,310.96,18923.0,299.6456,299.6456,299.1448,299.4337,18923.0
2021-01-14 10:20:00,310.91,311.08,310.51,310.58,24069.0,299.3856,299.5493,299.0004,299.0678,24069.0
2021-01-14 10:30:00,310.63,310.95,310.12,310.95,28689.0,299.116,299.4241,298.6249,299.4241,28689.0
2021-01-14 10:40:00,311.0,312.51,311.0,311.76,15279.0,299.4722,300.9263,299.4722,300.2041,15279.0
2021-01-14 10:50:00,311.89,312.09,311.3,311.82,17888.0,300.3293,300.5218,299.7611,300.2618,17888.0
2021-01-14 11:00:00,311.77,311.79,310.71,310.72,18806.0,300.2137,300.233,299.193,299.2026,18806.0
2021-01-14 11:10:00,310.7,310.74,310.37,310.37,11626.0,299.1834,299.2219,298.8656,298.8656,11626.0
2021-01-14 11:20:00,310.48,310.49,309.81,310.11,22182.0,298.9715,298.9811,298.3264,298.6152,22182.0
2021-01-14 11:30:00,310.24,310.43,309.77,309.93,15938.0,298.7404,298.9234,298.2878,298.4419,15938.0
2021-01-14 11:40:00,309.96,310.61,309.94,310.28,14269.0,298.4708,299.0967,298.4515,298.7789,14269.0
2021-01-14 11:50:00,310.28,311.13,310.19,311.13,9622.0,298.7789,299.5974,298.6923,299.5974,9622.0
2021-01-14 12:00:00,311.05,311.36,310.79,310.81,12725.0,299.5204,299.8189,299.27,299.2893,12725.0
2021-01-14 12:10:00,310.81,311.02,310.41,310.97,17654.0,299.2893,299.4915,298.9041,299.4434,17654.0
2021-01-14 12:20:00,311.07,311.33,310.44,310.58,7208.0,299.5396,299.79,298.933,299.0678,7208.0
2021-01-14 12:30:00,310.68,310.88,310.56,310.85,12295.0,299.1641,299.3567,299.0486,299.3278,12295.0
2021-01-14 12:40:00,310.72,311.06,310.56,310.72,9141.0,299.2026,299.53,299.0486,299.2026,9141.0
2021-01-14 12:50:00,310.73,310.86,310.31,310.43,9036.0,299.2123,299.3374,298.8078,298.9234,9036.0
2021-01-14 13:00:00,310.4,310.4,310.01,310.17,6677.0,298.8945,298.8945,298.5189,298.673,6677.0
2021-01-14 13:10:00,310.32,310.55,310.03,310.03,6727.0,298.8174,299.0389,298.5382,298.5382,6727.0
2021-01-14 13:20:00,310.05,310.45,309.94,310.14,8689.0,298.5575,298.9426,298.4515,298.6441,8689.0
2021-01-14 13:30:00,310.26,310.26,309.5,309.92,7536.0,298.7597,298.7597,298.0278,298.4323,7536.0
2021-01-14 13:40:00,310.06,310.07,309.06,309.1,13169.0,298.5671,298.5767,297.6042,297.6427,13169.0
2021-01-14 13:50:00,309.14,309.23,308.23,308.4,27789.0,297.6812,297.7679,296.8049,296.9686,27789.0
2021-01-14 14:00:00,308.5,308.78,308.19,308.73,15387.0,297.0649,297.3345,296.7664,297.2864,15387.0
2021-01-14 14:10:00,308.79,308.85,308.31,308.47,24152.0,297.3442,297.4019,296.882,297.036,24152.0
2021-01-14 14:20:00,308.56,308.56,305.0,307.85,296096.0,297.1227,297.1227,293.6946,296.439,296096.0
2021-01-14 14:30:00,307.86,307.98,307.46,307.57,29774.0,296.4486,296.5642,296.0635,296.1694,29774.0
2021-01-14 14:40:00,307.57,307.61,307.16,307.53,37659.0,296.1694,296.2079,295.7746,296.1309,37659.0
2021-01-14 14:50:00,307.57,307.65,306.9,307.17,34085.0,296.1694,296.2464,295.5242,295.7842,34085.0
2021-01-14 15:00:00,307.26,307.33,306.81,307.31,24331.0,295.8709,295.9383,295.4376,295.919,24331.0
2021-01-14 15:10:00,307.44,307.78,307.05,307.1,17857.0,296.0442,296.3716,295.6687,295.7168,17857.0
2021-01-14 15:20:00,307.09,307.86,306.87,307.21,49205.0,295.7072,296.4486,295.4953,295.8227,49205.0
2021-01-14 15:30:00,307.21,307.21,306.65,306.92,42634.0,295.8227,295.8227,295.2835,295.5435,42634.0
2021-01-14 15:40:00,307.07,307.43,306.31,306.4,42195.0,295.6879,296.0346,294.9561,295.0427,42195.0
2021-01-14 15:50:00,306.43,306.84,305.95,306.19,160742.0,295.0716,295.4664,294.6094,294.8405,160742.0
2021-01-15 09:30:00,306.4,306.4,304.49,304.57,133366.0,295.0427,295.0427,293.2035,293.2806,133366.0
2021-01-15 09:40:00,304.87,305.79,304.57,305.65,9557.0,293.5695,294.4554,293.2806,294.3205,9557.0
2021-01-15 09:50:00,305.7,305.79,304.83,305.41,16053.0,294.3687,294.4554,293.5309,294.0894,16053.0
2021-01-15 10:00:00,305.58,306.83,304.98,304.98,29417.0,294.2531,295.4568,293.6754,293.6754,29417.0
2021-01-15 10:10:00,305.17,305.9,305.07,305.25,12986.0,293.8583,294.5613,293.762,293.9354,12986.0
2021-01-15 10:20:00,305.3,305.7,304.77,305.36,13085.0,293.9835,294.3687,293.4732,294.0413,13085.0
2021-01-15 10:30:00,305.5,305.81,305.06,305.49,15794.0,294.1761,294.4746,293.7524,294.1665,15794.0
2021-01-15 10:40:00,305.41,305.59,303.94,304.0,24319.0,294.0894,294.2628,292.6739,292.7317,24319.0
2021-01-15 10:50:00,303.91,304.2,303.71,303.89,13713.0,292.645,292.9243,292.4525,292.6258,13713.0
2021-01-15 11:00:00,303.92,304.2,303.54,303.96,15059.0,292.6547,292.9243,292.2888,292.6932,15059.0
2021-01-15 11:10:00,304.15,305.13,304.01,305.13,17434.0,292.8761,293.8198,292.7413,293.8198,17434.0
2021-01-15 11:20:00,305.3,305.3,304.46,304.5,17991.0,293.9835,293.9835,293.1747,293.2132,17991.0
2021-01-15 11:30:00,304.39,304.69,304.19,304.38,21036.0,293.1073,293.3961,292.9147,293.0976,21036.0
2021-01-15 11:40:00,304.38,304.68,303.95,304.07,43317.0,293.0976,293.3865,292.6836,292.7991,43317.0
2021-01-15 11:50:00,304.02,304.63,303.56,304.52,25504.0,292.751,293.3384,292.308,293.2324,25504.0
2021-01-15 12:00:00,304.32,305.07,304.08,304.22,62339.0,293.0398,293.762,292.8087,292.9436,62339.0
2021-01-15 12:10:00,304.1,305.01,303.96,304.99,12824.0,292.828,293.7043,292.6932,293.685,12824.0
2021-01-15 12:20:00,304.98,305.8,304.55,305.44,18945.0,293.6754,294.465,293.2613,294.1183,18945.0
2021-01-15 12:30:00,305.37,305.9,305.27,305.38,10208.0,294.0509,294.5613,293.9546,294.0606,10208.0
2021-01-15 12:40:00,305.35,305.6,304.9,304.92,19726.0,294.0317,294.2724,293.5983,293.6176,19726.0
2021-01-15 12:50:00,304.99,305.53,304.77,305.43,19250.0,293.685,294.205,293.4732,294.1087,19250.0
2021-01-15 13:00:00,305.49,305.49,304.79,304.86,30343.0,294.1665,294.1665,293.4924,293.5598,30343.0
2021-01-15 13:10:00,304.76,305.22,304.57,304.92,37388.0,293.4635,293.9065,293.2806,293.6176,37388.0
2021-01-15 13:20:00,305.01,305.15,304.62,304.73,66182.0,293.7043,293.8391,293.3287,293.4347,66182.0
2021-01-15 13:30:00,304.73,304.84,304.03,304.57,38494.0,293.4347,293.5406,292.7606,293.2806,38494.0
2021-01-15 13:40:00,304.61,305.82,304.58,305.55,14241.0,293.3191,294.4842,293.2902,294.2243,14241.0
2021-01-15 13:50:00,305.55,306.67,305.5,306.53,22880.0,294.2243,295.3027,294.1761,295.1679,22880.0
2021-01-15 14:00:00,306.64,306.9,306.45,306.57,10384.0,295.2739,295.5242,295.0909,295.2064,10384.0
2021-01-15 14:10:00,306.5,306.55,305.72,305.87,11683.0,295.139,295.1872,294.388,294.5324,11683.0
2021-01-15 14:20:00,305.93,306.28,305.84,305.94,9687.0,294.5902,294.9272,294.5035,294.5998,9687.0
2021-01-15 14:30:00,305.84,306.14,305.65,305.68,35865.0,294.5035,294.7924,294.3205,294.3494,35865.0
2021-01-15 14:40:00,305.69,306.91,305.39,306.88,101220.0,294.3591,295.5338,294.0702,295.505,101220.0
2021-01-15 14:50:00,306.81,307.55,306.43,307.29,38385.0,295.4376,296.1501,295.0716,295.8998,38385.0
2021-01-15 15:00:00,307.29,307.3,306.91,307.19,23532.0,295.8998,295.9094,295.5338,295.8035,23532.0
2021-01-15 15:10:00,307.16,307.72,306.97,306.98,46389.0,295.7746,296.3138,295.5916,295.6013,46389.0
2021-01-15 15:20:00,306.95,307.05,306.1,306.1,30426.0,295.5724,295.6687,294.7539,294.7539,30426.0
2021-01-15 15:30:00,306.14,306.69,306.0,306.4,38243.0,294.7924,295.322,294.6576,295.0427,38243.0
2021-01-15 15:40:00,306.37,306.92,305.95,306.6,55937.0,295.0139,295.5435,294.6094,295.2353,55937.0
2021-01-15 15:50:00,306.6,306.71,305.83,305.95,173656.0,295.2353,295.3413,294.4939,294.6094,173656.0
2021-01-19 09:30:00,307.5,311.22,307.11,310.75,101560.0,296.102,299.6841,295.7264,299.2315,101560.0
2021-01-19 09:40:00,310.77,311.5,308.12,308.19,68397.0,299.2508,299.9537,296.699,296.7664,68397.0
2021-01-19 09:50:00,308.43,310.36,308.33,310.1,71980.0,296.9975,298.856,296.9012,298.6056,71980.0
2021-01-19 10:00:00,310.23,311.51,309.66,309.83,45168.0,298.7308,299.9633,298.1819,298.3456,45168.0
2021-01-19 10:10:00,309.74,310.2,309.44,309.61,32033.0,298.2589,298.7019,297.9701,298.1338,32033.0
2021-01-19 10:20:00,309.19,309.32,307.6,308.26,26865.0,297.7293,297.8545,296.1983,296.8338,26865.0
2021-01-19 10:30:00,308.22,308.34,306.71,307.17,26685.0,296.7953,296.9108,295.3413,295.7842,26685.0
2021-01-19 10:40:00,307.13,307.9,307.0,307.73,27882.0,295.7457,296.4871,295.6205,296.3235,27882.0
2021-01-19 10:50:00,307.7,308.79,307.69,308.16,37544.0,296.2946,297.3442,296.2849,296.7375,37544.0
2021-01-19 11:00:00,308.17,308.89,307.86,308.89,17771.0,296.7471,297.4405,296.4486,297.4405,17771.0
2021-01-19 11:10:00,308.8,308.8,307.11,307.61,29364.0,297.3538,297.3538,295.7264,296.2079,29364.0
2021-01-19 11:20:00,307.7,309.09,307.7,308.92,30560.0,296.2946,297.633,296.2946,297.4693,30560.0
2021-01-19 11:30:00,309.11,309.41,308.54,308.86,44723.0,297.6523,297.9412,297.1034,297.4116,44723.0
2021-01-19 11:40:00,308.95,310.03,308.75,310.03,16800.0,297.4982,298.5382,297.3056,298.5382,16800.0
2021-01-19 11:50:00,310.24,310.24,309.57,309.57,19613.0,298.7404,298.7404,298.0952,298.0952,19613.0
2021-01-19 12:00:00,309.53,310.68,309.44,310.41,14695.0,298.0567,299.1641,297.9701,298.9041,14695.0
2021-01-19 12:10:00,310.39,310.45,309.88,310.43,15661.0,298.8849,298.9426,298.3938,298.9234,15661.0
2021-01-19 12:20:00,310.37,310.81,310.27,310.58,14617.0,298.8656,299.2893,298.7693,299.0678,14617.0
2021-01-19 12:30:00,310.5,311.01,310.27,310.78,24759.0,298.9908,299.4819,298.7693,299.2604,24759.0
2021-01-19 12:40:00,310.8,310.94,309.74,309.8,19047.0,299.2797,299.4145,298.2589,298.3167,19047.0
2021-01-19 12:50:00,309.75,310.66,309.73,310.57,26781.0,298.2686,299.1448,298.2493,299.0582,26781.0
2021-01-19 13:00:00,310.65,311.48,310.58,311.45,20236.0,299.1352,299.9345,299.0678,299.9056,20236.0
2021-01-19 13:10:00,311.54,311.6,310.18,310.23,29072.0,299.9922,300.05,298.6826,298.7308,29072.0
2021-01-19 13:20:00,310.24,311.03,310.21,311.0,19647.0,298.7404,299.5011,298.7115,299.4722,19647.0
2021-01-19 13:30:00,311.01,311.84,310.99,311.36,17734.0,299.4819,300.2811,299.4626,299.8189,17734.0
2021-01-19 13:40:00,311.42,312.42,311.3,311.99,16529.0,299.8767,300.8396,299.7611,300.4255,16529.0
2021-01-19 13:50:00,312.02,312.57,311.83,312.25,15855.0,300.4544,300.984,300.2715,300.6759,15855.0
2021-01-19 14:00:00,312.31,312.69,311.94,312.4,19674.0,300.7337,301.0996,300.3774,300.8203,19674.0
2021-01-19 14:10:00,312.46,312.51,311.9,311.94,18369.0,300.8781,300.9263,300.3389,300.3774,18369.0
2021-01-19 14:20:00,311.97,312.5,311.9,312.39,21892.0,300.4063,300.9166,300.3389,300.8107,21892.0
2021-01-19 14:30:00,312.39,312.67,312.12,312.37,26318.0,300.8107,301.0803,300.5507,300.7915,26318.0
2021-01-19 14:40:00,312.38,312.97,312.36,312.78,22266.0,300.8011,301.3692,300.7818,301.1863,22266.0
2021-01-19 14:50:00,312.74,313.26,312.72,313.06,34950.0,301.1477,301.6485,301.1285,301.4559,34950.0
2021-01-19 15:00:00,313.12,313.57,312.45,312.94,27000.0,301.5137,301.947,300.8685,301.3403,27000.0
2021-01-19 15:10:00,312.89,313.35,312.64,313.23,22362.0,301.2922,301.7351,301.0515,301.6196,22362.0
2021-01-19 15:20:00,313.18,313.84,313.18,313.52,32430.0,301.5714,302.207,301.5714,301.8988,32430.0
2021-01-19 15:30:00,313.47,313.73,313.09,313.54,33917.0,301.8507,302.1011,301.4848,301.9181,33917.0
2021-01-19 15:40:00,313.42,313.85,313.42,313.6,56735.0,301.8025,302.2166,301.8025,301.9759,56735.0
2021-01-19 15:50:00,313.6,314.12,312.97,313.02,157254.0,301.9759,302.4766,301.3692,301.4174,157254.0
2021-01-20 09:30:00,317.68,319.39,316.01,318.35,99728.0,305.9046,307.5513,304.2965,306.5498,99728.0
2021-01-20 09:40:00,318.61,318.61,315.93,316.56,98626.0,306.8002,306.8002,304.2195,304.8262,98626.0
2021-01-20 09:50:00,316.84,317.22,315.0,315.05,33765.0,305.0958,305.4617,303.324,303.3721,33765.0
2021-01-20 10:00:00,315.2,316.25,315.08,315.67,37641.0,303.5166,304.5276,303.401,303.9691,37641.0
2021-01-20 10:10:00,315.4,316.92,315.12,316.71,54415.0,303.7091,305.1728,303.4395,304.9706,54415.0
2021-01-20 10:20:00,316.71,317.52,316.55,317.25,28754.0,304.9706,305.7506,304.8165,305.4906,28754.0
2021-01-20 10:30:00,317.24,318.48,317.12,318.31,29086.0,305.4809,306.675,305.3654,306.5113,29086.0
2021-01-20 10:40:00,318.21,318.67,317.85,318.46,42878.0,306.415,306.8579,306.0683,306.6557,42878.0
2021-01-20 10:50:00,318.41,319.58,317.82,318.06,54085.0,306.6076,307.7342,306.0394,306.2706,54085.0
2021-01-20 11:00:00,318.07,319.55,317.85,319.55,22889.0,306.2802,307.7053,306.0683,307.7053,22889.0
2021-01-20 11:10:00,319.63,319.91,318.97,319.47,47961.0,307.7824,308.052,307.1468,307.6283,47961.0
2021-01-20 11:20:00,319.4,319.71,319.12,319.32,53842.0,307.5609,307.8594,307.2913,307.4838,53842.0
2021-01-20 11:30:00,319.28,320.79,319.19,320.5,37335.0,307.4453,308.8994,307.3587,308.6201,37335.0
2021-01-20 11:40:00,320.42,320.5,319.56,319.84,28850.0,308.5431,308.6201,307.715,307.9846,28850.0
2021-01-20 11:50:00,319.9,321.96,319.87,321.69,50501.0,308.0423,310.026,308.0135,309.766,50501.0
2021-01-20 12:00:00,321.7,323.7,321.69,323.48,61987.0,309.7756,311.7015,309.766,311.4896,61987.0
2021-01-20 12:10:00,323.4,323.79,322.82,323.79,34865.0,311.4126,311.7882,310.8541,311.7882,34865.0
2021-01-20 12:20:00,323.82,324.45,323.13,323.13,28605.0,311.817,312.4237,311.1526,311.1526,28605.0
2021-01-20 12:30:00,323.06,323.78,322.91,323.66,36751.0,311.0852,311.7785,310.9408,311.663,36751.0
2021-01-20 12:40:00,323.68,324.11,322.48,322.62,35311.0,311.6822,312.0963,310.5267,310.6615,35311.0
2021-01-20 12:50:00,322.57,322.7,321.78,321.98,28239.0,310.6134,310.7386,309.8527,310.0452,28239.0
2021-01-20 13:00:00,322.06,322.36,321.51,322.11,22162.0,310.1223,310.4112,309.5927,310.1704,22162.0
2021-01-20 13:10:00,322.05,322.11,321.57,321.57,10266.0,310.1127,310.1704,309.6504,309.6504,10266.0
2021-01-20 13:20:00,321.61,322.31,321.61,321.92,36829.0,309.689,310.363,309.689,309.9875,36829.0
2021-01-20 13:30:00,321.89,322.14,321.52,321.55,27849.0,309.9586,310.1993,309.6023,309.6312,27849.0
2021-01-20 13:40:00,321.42,321.69,321.12,321.59,14226.0,309.506,309.766,309.2171,309.6697,14226.0
2021-01-20 13:50:00,321.5,322.65,321.49,322.43,14882.0,309.583,310.6904,309.5734,310.4786,14882.0
2021-01-20 14:00:00,322.43,323.05,322.3,323.05,24789.0,310.4786,311.0756,310.3534,311.0756,24789.0
2021-01-20 14:10:00,322.98,323.15,322.63,322.91,25875.0,311.0082,311.1719,310.6712,310.9408,25875.0
2021-01-20 14:20:00,322.87,323.08,322.55,322.63,24730.0,310.9023,311.1045,310.5941,310.6712,24730.0
2021-01-20 14:30:00,322.63,323.16,322.45,322.97,38294.0,310.6712,311.1815,310.4978,310.9986,38294.0
2021-01-20 14:40:00,322.97,323.1,322.86,323.02,49105.0,310.9986,311.1237,310.8926,311.0467,49105.0
2021-01-20 14:50:00,323.07,323.07,322.13,322.13,39605.0,311.0948,311.0948,310.1897,310.1897,39605.0
2021-01-20 15:00:00,322.17,322.17,321.61,321.87,30635.0,310.2282,310.2282,309.689,309.9393,30635.0
2021-01-20 15:10:00,321.87,321.94,321.29,321.5,33342.0,309.9393,310.0067,309.3808,309.583,33342.0
2021-01-20 15:20:00,321.47,321.68,321.27,321.6,36121.0,309.5542,309.7564,309.3616,309.6793,36121.0
2021-01-20 15:30:00,321.62,323.16,321.61,323.16,69891.0,309.6986,311.1815,309.689,311.1815,69891.0
2021-01-20 15:40:00,323.13,323.5,322.57,322.59,89142.0,311.1526,311.5089,310.6134,310.6326,89142.0
2021-01-20 15:50:00,322.69,322.96,321.79,321.79,188025.0,310.7289,310.9889,309.8623,309.8623,188025.0
2021-01-21 09:30:00,320.11,322.99,318.75,318.84,72823.0,308.2446,311.0178,306.935,307.0216,72823.0
2021-01-21 09:40:00,318.87,319.59,317.94,318.08,20442.0,307.0505,307.7438,306.155,306.2898,20442.0
2021-01-21 09:50:00,318.0,318.27,316.66,318.1,18708.0,306.2128,306.4728,304.9224,306.3091,18708.0
2021-01-21 10:00:00,317.9,318.81,317.19,318.5,20381.0,306.1165,306.9928,305.4328,306.6942,20381.0
2021-01-21 10:10:00,318.62,318.96,317.97,318.7,13501.0,306.8098,307.1372,306.1839,306.8868,13501.0
2021-01-21 10:20:00,318.7,319.18,318.1,318.36,26115.0,306.8868,307.349,306.3091,306.5594,26115.0
2021-01-21 10:30:00,318.28,319.12,318.28,319.09,19892.0,306.4824,307.2913,306.4824,307.2624,19892.0
2021-01-21 10:40:00,319.09,319.47,318.96,319.28,14310.0,307.2624,307.6283,307.1372,307.4453,14310.0
2021-01-21 10:50:00,319.21,319.24,318.75,318.75,10616.0,307.3779,307.4068,306.935,306.935,10616.0
2021-01-21 11:00:00,318.73,318.79,318.44,318.78,17017.0,306.9157,306.9735,306.6365,306.9639,17017.0
2021-01-21 11:10:00,318.67,318.67,317.94,318.02,7948.0,306.8579,306.8579,306.155,306.232,7948.0
2021-01-21 11:20:00,318.0,318.23,317.02,317.35,11448.0,306.2128,306.4343,305.2691,305.5869,11448.0
2021-01-21 11:30:00,317.27,317.88,317.17,317.68,26036.0,305.5098,306.0972,305.4135,305.9046,26036.0
2021-01-21 11:40:00,317.48,318.06,317.16,318.05,17686.0,305.7121,306.2706,305.4039,306.2609,17686.0
2021-01-21 11:50:00,317.92,318.17,317.52,317.94,14737.0,306.1357,306.3765,305.7506,306.155,14737.0
2021-01-21 12:00:00,317.97,317.97,317.32,317.49,7538.0,306.1839,306.1839,305.558,305.7217,7538.0
2021-01-21 12:10:00,317.32,317.77,317.32,317.6,11061.0,305.558,305.9913,305.558,305.8276,11061.0
2021-01-21 12:20:00,317.52,318.0,317.44,317.46,10231.0,305.7506,306.2128,305.6735,305.6928,10231.0
2021-01-21 12:30:00,317.46,317.6,317.24,317.29,14236.0,305.6928,305.8276,305.4809,305.5291,14236.0
2021-01-21 12:40:00,317.22,317.47,317.09,317.14,9122.0,305.4617,305.7024,305.3365,305.3847,9122.0
2021-01-21 12:50:00,317.13,317.14,316.58,316.73,10858.0,305.375,305.3847,304.8454,304.9899,10858.0
2021-01-21 13:00:00,316.84,317.98,316.69,317.98,25182.0,305.0958,306.1935,304.9513,306.1935,25182.0
2021-01-21 13:10:00,318.01,318.75,317.92,318.75,20243.0,306.2224,306.935,306.1357,306.935,20243.0
2021-01-21 13:20:00,318.78,318.99,318.57,318.87,11193.0,306.9639,307.1661,306.7616,307.0505,11193.0
2021-01-21 13:30:00,318.93,319.33,318.58,319.28,12299.0,307.1083,307.4935,306.7713,307.4453,12299.0
2021-01-21 13:40:00,319.15,319.33,318.47,318.84,17241.0,307.3201,307.4935,306.6654,307.0216,17241.0
2021-01-21 13:50:00,318.92,319.13,318.43,318.63,18154.0,307.0987,307.3009,306.6268,306.8194,18154.0
2021-01-21 14:00:00,318.7,318.71,318.0,318.43,20276.0,306.8868,306.8965,306.2128,306.6268,20276.0
2021-01-21 14:10:00,318.43,318.63,317.61,317.69,19039.0,306.6268,306.8194,305.8372,305.9143,19039.0
2021-01-21 14:20:00,317.75,318.39,317.75,318.27,17857.0,305.972,306.5883,305.972,306.4728,17857.0
2021-01-21 14:30:00,318.25,318.87,317.99,318.87,21101.0,306.4535,307.0505,306.2031,307.0505,21101.0
2021-01-21 14:40:00,318.82,318.82,318.16,318.27,10801.0,307.0024,307.0024,306.3668,306.4728,10801.0
2021-01-21 14:50:00,318.18,318.24,317.62,317.85,13337.0,306.3861,306.4439,305.8469,306.0683,13337.0
2021-01-21 15:00:00,317.81,318.57,317.65,318.57,18396.0,306.0298,306.7616,305.8757,306.7616,18396.0
2021-01-21 15:10:00,318.66,318.83,318.37,318.76,19803.0,306.8483,307.012,306.5691,306.9446,19803.0
2021-01-21 15:20:00,318.76,318.88,318.08,318.88,21593.0,306.9446,307.0602,306.2898,307.0602,21593.0
2021-01-21 15:30:00,318.87,319.17,318.21,318.44,44597.0,307.0505,307.3394,306.415,306.6365,44597.0
2021-01-21 15:40:00,318.44,318.63,317.87,317.98,52979.0,306.6365,306.8194,306.0876,306.1935,52979.0
2021-01-21 15:50:00,318.04,318.75,317.68,317.68,133250.0,306.2513,306.935,305.9046,305.9046,133250.0
2021-01-22 09:30:00,316.77,319.13,316.77,317.35,68104.0,305.0284,307.3009,305.0284,305.5869,68104.0
2021-01-22 09:40:00,317.4,318.81,317.0,318.09,33408.0,305.635,306.9928,305.2498,306.2994,33408.0
2021-01-22 09:50:00,318.0,319.23,317.86,318.76,28667.0,306.2128,307.3972,306.078,306.9446,28667.0
2021-01-22 10:00:00,318.94,319.65,318.0,318.34,20157.0,307.1179,307.8016,306.2128,306.5402,20157.0
2021-01-22 10:10:00,318.44,318.53,317.69,318.51,17399.0,306.6365,306.7231,305.9143,306.7039,17399.0
2021-01-22 10:20:00,318.43,319.18,318.33,319.1,22676.0,306.6268,307.349,306.5305,307.272,22676.0
2021-01-22 10:30:00,319.0,320.61,319.0,320.49,22936.0,307.1757,308.726,307.1757,308.6105,22936.0
2021-01-22 10:40:00,320.57,320.57,319.32,319.34,27042.0,308.6875,308.6875,307.4838,307.5031,27042.0
2021-01-22 10:50:00,319.34,319.94,319.03,319.75,17472.0,307.5031,308.0809,307.2046,307.8979,17472.0
2021-01-22 11:00:00,319.81,319.81,318.54,318.66,14989.0,307.9557,307.9557,306.7328,306.8483,14989.0
2021-01-22 11:10:00,318.57,318.64,317.94,318.12,16917.0,306.7616,306.8291,306.155,306.3283,16917.0
2021-01-22 11:20:00,318.19,319.06,318.13,318.84,18425.0,306.3957,307.2335,306.338,307.0216,18425.0
2021-01-22 11:30:00,318.96,319.29,318.48,318.67,9641.0,307.1372,307.455,306.675,306.8579,9641.0
2021-01-22 11:40:00,318.65,319.44,318.65,319.42,12084.0,306.8387,307.5994,306.8387,307.5801,12084.0
2021-01-22 11:50:00,319.57,319.79,319.38,319.61,16657.0,307.7246,307.9364,307.5416,307.7631,16657.0
2021-01-22 12:00:00,319.79,319.79,319.1,319.33,5801.0,307.9364,307.9364,307.272,307.4935,5801.0
2021-01-22 12:10:00,319.43,319.9,319.32,319.8,8441.0,307.5898,308.0423,307.4838,307.9461,8441.0
2021-01-22 12:20:00,319.79,319.84,319.4,319.55,10247.0,307.9364,307.9846,307.5609,307.7053,10247.0
2021-01-22 12:30:00,319.57,319.57,319.1,319.23,8291.0,307.7246,307.7246,307.272,307.3972,8291.0
2021-01-22 12:40:00,319.17,319.17,318.59,318.67,8584.0,307.3394,307.3394,306.7809,306.8579,8584.0
2021-01-22 12:50:00,318.65,318.65,318.02,318.25,11317.0,306.8387,306.8387,306.232,306.4535,11317.0
2021-01-22 13:00:00,318.26,318.32,317.88,317.88,18109.0,306.4631,306.5209,306.0972,306.0972,18109.0
2021-01-22 13:10:00,317.9,318.04,317.42,317.42,8658.0,306.1165,306.2513,305.6543,305.6543,8658.0
2021-01-22 13:20:00,317.47,317.97,317.46,317.82,13089.0,305.7024,306.1839,305.6928,306.0394,13089.0
2021-01-22 13:30:00,317.82,317.83,317.25,317.67,60900.0,306.0394,306.0491,305.4906,305.895,60900.0
2021-01-22 13:40:00,317.68,317.89,317.33,317.84,18848.0,305.9046,306.1069,305.5676,306.0587,18848.0
2021-01-22 13:50:00,317.81,317.83,317.38,317.64,13511.0,306.0298,306.0491,305.6158,305.8661,13511.0
2021-01-22 14:00:00,317.58,317.65,317.44,317.53,16275.0,305.8083,305.8757,305.6735,305.7602,16275.0
2021-01-22 14:10:00,317.49,317.87,317.45,317.86,7641.0,305.7217,306.0876,305.6832,306.078,7641.0
2021-01-22 14:20:00,317.87,318.27,317.75,317.84,13313.0,306.0876,306.4728,305.972,306.0587,13313.0
2021-01-22 14:30:00,317.8,317.88,317.36,317.58,13737.0,306.0202,306.0972,305.5965,305.8083,13737.0
2021-01-22 14:40:00,317.5,317.51,317.04,317.1,20893.0,305.7313,305.7409,305.2884,305.3461,20893.0
2021-01-22 14:50:00,317.11,317.5,317.06,317.37,7680.0,305.3558,305.7313,305.3076,305.6061,7680.0
2021-01-22 15:00:00,317.34,317.4,317.13,317.4,25109.0,305.5772,305.635,305.375,305.635,25109.0
2021-01-22 15:10:00,317.45,317.45,316.54,316.72,24799.0,305.6832,305.6832,304.8069,304.9802,24799.0
2021-01-22 15:20:00,316.84,317.1,316.74,316.77,13162.0,305.0958,305.3461,304.9995,305.0284,13162.0
2021-01-22 15:30:00,316.76,316.77,316.23,316.46,29635.0,305.0187,305.0284,304.5084,304.7299,29635.0
2021-01-22 15:40:00,316.56,316.59,315.93,316.0,46585.0,304.8262,304.855,304.2195,304.2869,46585.0
2021-01-22 15:50:00,316.01,316.2,315.06,315.06,145642.0,304.2965,304.4795,303.3818,303.3818,145642.0
2021-01-25 09:30:00,316.04,318.22,315.16,315.28,50533.0,304.3254,306.4246,303.478,303.5936,50533.0
2021-01-25 09:40:00,315.56,315.96,314.25,314.45,17991.0,303.8632,304.2484,302.6018,302.7944,17991.0
2021-01-25 09:50:00,314.18,315.7,313.91,315.55,25812.0,302.5344,303.998,302.2744,303.8536,25812.0
2021-01-25 10:00:00,315.45,315.67,314.54,314.69,12160.0,303.7573,303.9691,302.881,303.0255,12160.0
2021-01-25 10:10:00,314.69,316.2,314.45,316.09,27085.0,303.0255,304.4795,302.7944,304.3736,27085.0
2021-01-25 10:20:00,316.08,316.49,315.64,316.16,14745.0,304.3639,304.7587,303.9403,304.441,14745.0
2021-01-25 10:30:00,316.22,316.65,316.17,316.62,24222.0,304.4988,304.9128,304.4506,304.8839,24222.0
2021-01-25 10:40:00,316.64,317.17,315.36,315.68,22497.0,304.9032,305.4135,303.6706,303.9788,22497.0
2021-01-25 10:50:00,315.57,315.61,314.39,314.61,31348.0,303.8728,303.9114,302.7366,302.9484,31348.0
2021-01-25 11:00:00,314.63,315.12,312.27,312.69,43694.0,302.9677,303.4395,300.6952,301.0996,43694.0
2021-01-25 11:10:00,312.47,313.05,312.05,312.21,17555.0,300.8878,301.4463,300.4833,300.6374,17555.0
2021-01-25 11:20:00,312.14,313.11,311.71,312.23,14098.0,300.57,301.504,300.1559,300.6567,14098.0
2021-01-25 11:30:00,312.18,312.48,311.81,312.16,19567.0,300.6085,300.8974,300.2522,300.5892,19567.0
2021-01-25 11:40:00,312.18,313.35,312.04,313.35,4958.0,300.6085,301.7351,300.4737,301.7351,4958.0
2021-01-25 11:50:00,313.36,313.65,313.09,313.13,4858.0,301.7448,302.024,301.4848,301.5233,4858.0
2021-01-25 12:00:00,313.33,314.35,313.31,314.33,15755.0,301.7159,302.6981,301.6966,302.6788,15755.0
2021-01-25 12:10:00,314.44,314.91,314.0,314.33,6096.0,302.7847,303.2373,302.361,302.6788,6096.0
2021-01-25 12:20:00,314.49,314.99,314.0,314.55,18048.0,302.8329,303.3143,302.361,302.8907,18048.0
2021-01-25 12:30:00,314.4,314.75,314.03,314.51,9372.0,302.7462,303.0832,302.3899,302.8521,9372.0
2021-01-25 12:40:00,314.43,315.02,314.42,315.02,7277.0,302.7751,303.3432,302.7655,303.3432,7277.0
2021-01-25 12:50:00,315.19,315.51,315.15,315.33,18190.0,303.5069,303.8151,303.4684,303.6417,18190.0
2021-01-25 13:00:00,315.37,315.47,314.76,314.92,15163.0,303.6803,303.7766,303.0929,303.2469,15163.0
2021-01-25 13:10:00,314.96,315.17,314.83,314.91,9924.0,303.2855,303.4877,303.1603,303.2373,9924.0
2021-01-25 13:20:00,314.83,315.14,314.73,315.08,22053.0,303.1603,303.4588,303.064,303.401,22053.0
2021-01-25 13:30:00,314.91,315.32,314.9,315.25,14393.0,303.2373,303.6321,303.2277,303.5647,14393.0
2021-01-25 13:40:00,315.17,315.27,314.79,315.08,8730.0,303.4877,303.584,303.1218,303.401,8730.0
2021-01-25 13:50:00,315.05,315.98,314.85,315.98,16993.0,303.3721,304.2677,303.1795,304.2677,16993.0
2021-01-25 14:00:00,315.99,316.71,315.61,316.53,43883.0,304.2773,304.9706,303.9114,304.7973,43883.0
2021-01-25 14:10:00,316.48,317.52,316.44,316.99,42147.0,304.7491,305.7506,304.7106,305.2402,42147.0
2021-01-25 14:20:00,317.13,317.34,316.41,316.51,46738.0,305.375,305.5772,304.6817,304.778,46738.0
2021-01-25 14:30:00,316.49,316.94,316.27,316.31,34260.0,304.7587,305.1921,304.5469,304.5854,34260.0
2021-01-25 14:40:00,316.27,316.38,315.88,315.88,20405.0,304.5469,304.6528,304.1714,304.1714,20405.0
2021-01-25 14:50:00,315.89,316.26,315.85,315.98,21579.0,304.181,304.5373,304.1425,304.2677,21579.0
2021-01-25 15:00:00,316.01,316.05,315.54,315.96,15783.0,304.2965,304.3351,303.844,304.2484,15783.0
2021-01-25 15:10:00,315.93,315.95,315.13,315.38,11459.0,304.2195,304.2388,303.4492,303.6899,11459.0
2021-01-25 15:20:00,315.36,315.74,315.13,315.52,13423.0,303.6706,304.0365,303.4492,303.8247,13423.0
2021-01-25 15:30:00,315.56,315.64,315.19,315.25,20953.0,303.8632,303.9403,303.5069,303.5647,20953.0
2021-01-25 15:40:00,315.25,315.55,315.06,315.27,25785.0,303.5647,303.8536,303.3818,303.584,25785.0
2021-01-25 15:50:00,315.22,315.42,314.83,314.92,86542.0,303.5358,303.7284,303.1603,303.2469,86542.0
2021-01-26 09:30:00,315.37,315.89,313.28,315.41,41239.0,303.6803,304.181,301.6677,303.7188,41239.0
2021-01-26 09:40:00,315.41,316.93,315.41,316.54,15062.0,303.7188,305.1824,303.7188,304.8069,15062.0
2021-01-26 09:50:00,316.58,316.58,315.46,316.2,28714.0,304.8454,304.8454,303.7669,304.4795,28714.0
2021-01-26 10:00:00,315.99,316.42,315.64,315.88,23702.0,304.2773,304.6913,303.9403,304.1714,23702.0
2021-01-26 10:10:00,315.79,316.38,315.12,315.8,12178.0,304.0847,304.6528,303.4395,304.0943,12178.0
2021-01-26 10:20:00,316.02,316.65,315.63,316.5,22501.0,304.3062,304.9128,303.9306,304.7684,22501.0
2021-01-26 10:30:00,316.63,316.74,315.86,316.12,27317.0,304.8936,304.9995,304.1521,304.4025,27317.0
2021-01-26 10:40:00,316.22,316.24,315.69,315.81,16449.0,304.4988,304.518,303.9884,304.104,16449.0
2021-01-26 10:50:00,315.79,316.04,315.47,315.57,23072.0,304.0847,304.3254,303.7766,303.8728,23072.0
2021-01-26 11:00:00,315.72,316.18,315.59,315.98,18331.0,304.0173,304.4602,303.8921,304.2677,18331.0
2021-01-26 11:10:00,316.03,316.3,315.57,316.3,11952.0,304.3158,304.5758,303.8728,304.5758,11952.0
2021-01-26 11:20:00,316.33,317.34,316.33,317.03,15537.0,304.6047,305.5772,304.6047,305.2787,15537.0
2021-01-26 11:30:00,316.94,317.2,316.72,316.98,13482.0,305.1921,305.4424,304.9802,305.2306,13482.0
2021-01-26 11:40:00,317.05,317.18,316.49,317.04,10852.0,305.298,305.4232,304.7587,305.2884,10852.0
2021-01-26 11:50:00,317.16,318.37,317.16,318.08,10941.0,305.4039,306.5691,305.4039,306.2898,10941.0
2021-01-26 12:00:00,318.12,318.13,317.7,317.79,14489.0,306.3283,306.338,305.9239,306.0106,14489.0
2021-01-26 12:10:00,317.52,318.08,317.28,317.29,20909.0,305.7506,306.2898,305.5195,305.5291,20909.0
2021-01-26 12:20:00,317.21,317.51,316.98,317.25,15364.0,305.4521,305.7409,305.2306,305.4906,15364.0
2021-01-26 12:30:00,317.3,317.49,317.0,317.39,10770.0,305.5387,305.7217,305.2498,305.6254,10770.0
2021-01-26 12:40:00,317.62,317.62,316.98,317.18,5600.0,305.8469,305.8469,305.2306,305.4232,5600.0
2021-01-26 12:50:00,317.11,317.23,316.38,316.78,12963.0,305.3558,305.4713,304.6528,305.038,12963.0
2021-01-26 13:00:00,316.78,317.04,316.49,316.81,18008.0,305.038,305.2884,304.7587,305.0669,18008.0
2021-01-26 13:10:00,316.93,317.1,316.77,317.03,7177.0,305.1824,305.3461,305.0284,305.2787,7177.0
2021-01-26 13:20:00,317.0,317.13,316.88,317.06,7888.0,305.2498,305.375,305.1343,305.3076,7888.0
2021-01-26 13:30:00,317.05,317.58,317.02,317.52,8989.0,305.298,305.8083,305.2691,305.7506,8989.0
2021-01-26 13:40:00,317.46,318.08,317.42,317.53,10400.0,305.6928,306.2898,305.6543,305.7602,10400.0
2021-01-26 13:50:00,317.52,317.74,317.18,317.38,7815.0,305.7506,305.9624,305.4232,305.6158,7815.0
2021-01-26 14:00:00,317.46,317.46,317.03,317.31,15477.0,305.6928,305.6928,305.2787,305.5484,15477.0
2021-01-26 14:10:00,317.3,318.03,317.3,317.7,16997.0,305.5387,306.2417,305.5387,305.9239,16997.0
2021-01-26 14:20:00,317.68,318.6,317.68,318.15,16800.0,305.9046,306.7905,305.9046,306.3572,16800.0
2021-01-26 14:30:00,317.91,318.76,317.9,318.45,12520.0,306.1261,306.9446,306.1165,306.6461,12520.0
2021-01-26 14:40:00,318.49,319.64,318.48,319.59,20419.0,306.6846,307.792,306.675,307.7438,20419.0
2021-01-26 14:50:00,319.64,319.87,319.35,319.69,21737.0,307.792,308.0135,307.5127,307.8401,21737.0
2021-01-26 15:00:00,319.62,319.97,319.42,319.95,15953.0,307.7727,308.1098,307.5801,308.0905,15953.0
2021-01-26 15:10:00,320.0,320.19,319.33,319.56,21241.0,308.1386,308.3216,307.4935,307.715,21241.0
2021-01-26 15:20:00,319.39,320.93,319.33,320.87,21087.0,307.5513,309.0342,307.4935,308.9764,21087.0
2021-01-26 15:30:00,320.86,321.04,319.88,320.04,46852.0,308.9668,309.1401,308.0231,308.1772,46852.0
2021-01-26 15:40:00,320.15,320.49,319.0,319.0,61373.0,308.2831,308.6105,307.1757,307.1757,61373.0
2021-01-26 15:50:00,319.27,319.8,318.94,319.02,128220.0,307.4357,307.9461,307.1179,307.195,128220.0
2021-01-27 09:30:00,318.1,327.65,317.58,321.78,171571.0,306.3091,315.5051,305.8083,309.8527,171571.0
2021-01-27 09:40:00,322.63,322.63,316.08,317.58,40760.0,310.6712,310.6712,304.3639,305.8083,40760.0
2021-01-27 09:50:00,317.28,318.4,315.44,315.97,54192.0,305.5195,306.5979,303.7477,304.258,54192.0
2021-01-27 10:00:00,315.76,318.05,315.11,316.63,60042.0,304.0558,306.2609,303.4299,304.8936,60042.0
2021-01-27 10:10:00,316.41,316.67,313.8,314.19,62957.0,304.6817,304.9321,302.1685,302.544,62957.0
2021-01-27 10:20:00,314.3,315.22,313.78,314.25,51827.0,302.6499,303.5358,302.1492,302.6018,51827.0
2021-01-27 10:30:00,314.23,314.32,312.65,312.72,40954.0,302.5825,302.6692,301.0611,301.1285,40954.0
2021-01-27 10:40:00,312.82,312.97,311.56,312.11,39314.0,301.2248,301.3692,300.0115,300.5411,39314.0
2021-01-27 10:50:00,312.09,312.65,311.46,312.09,35674.0,300.5218,301.0611,299.9152,300.5218,35674.0
2021-01-27 11:00:00,312.1,312.46,311.48,311.91,26836.0,300.5315,300.8781,299.9345,300.3485,26836.0
2021-01-27 11:10:00,311.84,312.37,310.55,311.09,30228.0,300.2811,300.7915,299.0389,299.5589,30228.0
2021-01-27 11:20:00,311.07,311.28,310.56,311.11,26255.0,299.5396,299.7419,299.0486,299.5782,26255.0
2021-01-27 11:30:00,311.11,311.12,309.72,310.86,52521.0,299.5782,299.5878,298.2397,299.3374,52521.0
2021-01-27 11:40:00,310.85,311.08,309.73,309.79,25759.0,299.3278,299.5493,298.2493,298.3071,25759.0
2021-01-27 11:50:00,309.85,310.25,309.49,309.72,46032.0,298.3649,298.75,298.0182,298.2397,46032.0
2021-01-27 12:00:00,309.69,310.17,308.66,309.47,47765.0,298.2108,298.673,297.219,297.999,47765.0
2021-01-27 12:10:00,309.59,310.4,309.56,310.17,46143.0,298.1145,298.8945,298.0856,298.673,46143.0
2021-01-27 12:20:00,310.07,310.15,308.71,309.31,63465.0,298.5767,298.6537,297.2671,297.8449,63465.0
2021-01-27 12:30:00,309.06,309.28,308.71,309.13,46463.0,297.6042,297.816,297.2671,297.6716,46463.0
2021-01-27 12:40:00,309.09,309.61,308.82,309.02,23828.0,297.633,298.1338,297.373,297.5656,23828.0
2021-01-27 12:50:00,309.08,309.31,308.54,309.2,25120.0,297.6234,297.8449,297.1034,297.739,25120.0
2021-01-27 13:00:00,309.27,309.38,308.49,308.81,28005.0,297.8064,297.9123,297.0553,297.3634,28005.0
2021-01-27 13:10:00,308.71,309.25,308.55,308.92,39768.0,297.2671,297.7871,297.1131,297.4693,39768.0
2021-01-27 13:20:00,308.94,310.18,308.08,309.98,31695.0,297.4886,298.6826,296.6605,298.4901,31695.0
2021-01-27 13:30:00,310.0,310.0,308.92,309.08,29264.0,298.5093,298.5093,297.4693,297.6234,29264.0
2021-01-27 13:40:00,309.09,309.17,307.79,307.83,22628.0,297.633,297.7101,296.3812,296.4197,22628.0
2021-01-27 13:50:00,307.88,308.05,307.41,307.47,29310.0,296.4679,296.6316,296.0153,296.0731,29310.0
2021-01-27 14:00:00,307.47,308.11,307.11,307.11,27035.0,296.0731,296.6894,295.7264,295.7264,27035.0
2021-01-27 14:10:00,307.21,307.38,306.0,306.05,30141.0,295.8227,295.9864,294.6576,294.7057,30141.0
2021-01-27 14:20:00,305.98,306.14,305.31,305.54,34279.0,294.6383,294.7924,293.9932,294.2146,34279.0
2021-01-27 14:30:00,305.54,305.76,305.04,305.35,44513.0,294.2146,294.4265,293.7332,294.0317,44513.0
2021-01-27 14:40:00,305.36,306.08,304.58,304.74,67383.0,294.0413,294.7346,293.2902,293.4443,67383.0
2021-01-27 14:50:00,304.65,304.75,303.54,304.04,34436.0,293.3576,293.4539,292.2888,292.7702,34436.0
2021-01-27 15:00:00,304.01,304.99,303.5,304.74,50813.0,292.7413,293.685,292.2502,293.4443,50813.0
2021-01-27 15:10:00,304.78,305.67,304.59,304.63,46234.0,293.4828,294.3398,293.2998,293.3384,46234.0
2021-01-27 15:20:00,304.69,305.54,304.15,304.69,121026.0,293.3961,294.2146,292.8761,293.3961,121026.0
2021-01-27 15:30:00,304.74,305.26,304.54,305.26,83681.0,293.4443,293.945,293.2517,293.945,83681.0
2021-01-27 15:40:00,305.25,306.45,305.0,306.06,97215.0,293.9354,295.0909,293.6946,294.7154,97215.0
2021-01-27 15:50:00,305.85,307.61,305.5,306.64,154808.0,294.5131,296.2079,294.1761,295.2739,154808.0
2021-01-28 09:30:00,308.71,314.83,307.07,314.35,79261.0,297.2671,303.1603,295.6879,302.6981,79261.0
2021-01-28 09:40:00,314.23,315.47,313.95,314.26,37598.0,302.5825,303.7766,302.3129,302.6114,37598.0
2021-01-28 09:50:00,314.5,316.97,314.23,316.3,39599.0,302.8425,305.221,302.5825,304.5758,39599.0
2021-01-28 10:00:00,316.2,320.14,316.13,318.52,36631.0,304.4795,308.2735,304.4121,306.7135,36631.0
2021-01-28 10:10:00,318.52,319.56,317.24,319.0,39330.0,306.7135,307.715,305.4809,307.1757,39330.0
2021-01-28 10:20:00,318.86,319.83,318.57,319.1,71889.0,307.0409,307.9749,306.7616,307.272,71889.0
2021-01-28 10:30:00,319.38,320.49,318.46,320.27,51421.0,307.5416,308.6105,306.6557,308.3986,51421.0
2021-01-28 10:40:00,320.15,321.27,319.88,320.99,18420.0,308.2831,309.3616,308.0231,309.0919,18420.0
2021-01-28 10:50:00,320.98,322.6,320.83,322.29,43533.0,309.0823,310.6423,308.9379,310.3438,43533.0
2021-01-28 11:00:00,322.45,323.55,321.69,322.99,17359.0,310.4978,311.5571,309.766,311.0178,17359.0
2021-01-28 11:10:00,322.99,323.68,322.27,322.28,32274.0,311.0178,311.6822,310.3245,310.3341,32274.0
2021-01-28 11:20:00,322.22,322.61,321.63,322.5,27724.0,310.2764,310.6519,309.7082,310.546,27724.0
2021-01-28 11:30:00,322.49,323.54,322.36,323.17,44760.0,310.5363,311.5474,310.4112,311.1911,44760.0
2021-01-28 11:40:00,323.17,323.57,321.83,322.42,23467.0,311.1911,311.5763,309.9008,310.4689,23467.0
2021-01-28 11:50:00,322.49,323.12,321.06,321.08,28281.0,310.5363,311.143,309.1594,309.1786,28281.0
2021-01-28 12:00:00,321.27,322.32,321.16,322.15,23994.0,309.3616,310.3726,309.2556,310.2089,23994.0
2021-01-28 12:10:00,322.21,322.21,320.92,321.53,16359.0,310.2667,310.2667,309.0245,309.6119,16359.0
2021-01-28 12:20:00,321.64,322.16,321.19,321.74,17049.0,309.7179,310.2186,309.2845,309.8141,17049.0
2021-01-28 12:30:00,321.76,322.34,321.62,322.31,11591.0,309.8334,310.3919,309.6986,310.363,11591.0
2021-01-28 12:40:00,322.24,322.98,322.2,322.66,10895.0,310.2956,311.0082,310.2571,310.7,10895.0
2021-01-28 12:50:00,322.48,322.48,321.8,322.05,21047.0,310.5267,310.5267,309.8719,310.1127,21047.0
2021-01-28 13:00:00,322.05,322.25,321.39,321.44,23420.0,310.1127,310.3052,309.4771,309.5253,23420.0
2021-01-28 13:10:00,321.55,321.59,321.19,321.33,27853.0,309.6312,309.6697,309.2845,309.4193,27853.0
2021-01-28 13:20:00,321.31,321.31,320.51,321.12,17059.0,309.4001,309.4001,308.6297,309.2171,17059.0
2021-01-28 13:30:00,321.11,321.61,320.84,321.37,14159.0,309.2075,309.689,308.9475,309.4579,14159.0
2021-01-28 13:40:00,321.37,321.44,320.97,321.3,11608.0,309.4579,309.5253,309.0727,309.3905,11608.0
2021-01-28 13:50:00,321.26,321.82,320.96,321.82,21375.0,309.3519,309.8912,309.0631,309.8912,21375.0
2021-01-28 14:00:00,321.95,322.14,320.82,320.82,26580.0,310.0164,310.1993,308.9282,308.9282,26580.0
2021-01-28 14:10:00,320.93,320.96,319.98,320.29,22482.0,309.0342,309.0631,308.1194,308.4179,22482.0
2021-01-28 14:20:00,320.36,320.72,320.08,320.72,22850.0,308.4853,308.832,308.2157,308.832,22850.0
2021-01-28 14:30:00,320.84,321.22,320.56,320.84,25582.0,308.9475,309.3134,308.6779,308.9475,25582.0
2021-01-28 14:40:00,320.78,321.06,320.25,320.69,21738.0,308.8897,309.1594,308.3794,308.8031,21738.0
2021-01-28 14:50:00,320.74,321.08,320.22,320.9,20741.0,308.8512,309.1786,308.3505,309.0053,20741.0
2021-01-28 15:00:00,320.86,320.89,320.29,320.82,30636.0,308.9668,308.9957,308.4179,308.9282,30636.0
2021-01-28 15:10:00,320.65,321.18,320.33,320.48,36327.0,308.7645,309.2749,308.4564,308.6008,36327.0
2021-01-28 15:20:00,320.49,320.81,320.03,320.14,27729.0,308.6105,308.9186,308.1675,308.2735,27729.0
2021-01-28 15:30:00,320.02,320.46,318.72,319.53,47463.0,308.1579,308.5816,306.9061,307.6861,47463.0
2021-01-28 15:40:00,319.63,319.63,318.78,319.03,55245.0,307.7824,307.7824,306.9639,307.2046,55245.0
2021-01-28 15:50:00,318.86,319.23,317.89,319.22,279177.0,307.0409,307.3972,306.1069,307.3876,279177.0
2021-01-29 09:30:00,314.67,316.27,312.31,314.84,92185.0,303.0062,304.5469,300.7337,303.1699,92185.0
2021-01-29 09:40:00,315.09,317.39,314.69,317.02,35895.0,303.4106,305.6254,303.0255,305.2691,35895.0
2021-01-29 09:50:00,316.96,317.78,315.92,316.92,70159.0,305.2113,306.0009,304.2099,305.1728,70159.0
2021-01-29 10:00:00,317.55,317.55,315.58,316.68,44261.0,305.7795,305.7795,303.8825,304.9417,44261.0
2021-01-29 10:10:00,316.48,316.79,315.26,315.27,25819.0,304.7491,305.0476,303.5743,303.584,25819.0
2021-01-29 10:20:00,315.09,315.98,314.77,315.66,44932.0,303.4106,304.2677,303.1025,303.9595,44932.0
2021-01-29 10:30:00,315.54,316.67,315.51,316.19,42255.0,303.844,304.9321,303.8151,304.4699,42255.0
2021-01-29 10:40:00,315.92,316.08,315.0,315.91,41406.0,304.2099,304.3639,303.324,304.2002,41406.0
2021-01-29 10:50:00,315.85,316.43,315.54,316.31,27866.0,304.1425,304.701,303.844,304.5854,27866.0
2021-01-29 11:00:00,316.42,316.53,314.92,315.35,40790.0,304.6913,304.7973,303.2469,303.661,40790.0
2021-01-29 11:10:00,315.23,315.23,314.38,314.51,19986.0,303.5455,303.5455,302.727,302.8521,19986.0
2021-01-29 11:20:00,314.52,315.03,313.78,314.16,20787.0,302.8618,303.3529,302.1492,302.5151,20787.0
2021-01-29 11:30:00,314.0,314.35,312.98,313.16,21848.0,302.361,302.6981,301.3789,301.5522,21848.0
2021-01-29 11:40:00,313.11,313.55,312.43,313.0,17450.0,301.504,301.9277,300.8492,301.3981,17450.0
2021-01-29 11:50:00,313.0,313.6,312.5,313.04,36485.0,301.3981,301.9759,300.9166,301.4366,36485.0
2021-01-29 12:00:00,312.87,313.73,312.82,313.5,35837.0,301.2729,302.1011,301.2248,301.8796,35837.0
2021-01-29 12:10:00,313.5,313.6,311.91,312.21,59153.0,301.8796,301.9759,300.3485,300.6374,59153.0
2021-01-29 12:20:00,312.06,312.39,311.95,312.25,23239.0,300.493,300.8107,300.387,300.6759,23239.0
2021-01-29 12:30:00,312.26,312.45,311.86,312.02,27612.0,300.6855,300.8685,300.3004,300.4544,27612.0
2021-01-29 12:40:00,312.13,312.61,311.95,312.16,16913.0,300.5604,301.0226,300.387,300.5892,16913.0
2021-01-29 12:50:00,312.22,312.65,311.92,312.25,32694.0,300.647,301.0611,300.3581,300.6759,32694.0
2021-01-29 13:00:00,312.08,313.42,311.98,313.1,83974.0,300.5122,301.8025,300.4159,301.4944,83974.0
2021-01-29 13:10:00,313.33,313.43,312.38,312.79,21331.0,301.7159,301.8122,300.8011,301.1959,21331.0
2021-01-29 13:20:00,312.69,313.81,312.43,313.79,19607.0,301.0996,302.1781,300.8492,302.1588,19607.0
2021-01-29 13:30:00,313.8,314.76,313.42,314.64,23163.0,302.1685,303.0929,301.8025,302.9773,23163.0
2021-01-29 13:40:00,314.58,314.67,313.9,314.29,31406.0,302.9195,303.0062,302.2647,302.6403,31406.0
2021-01-29 13:50:00,314.42,314.46,313.63,313.66,22397.0,302.7655,302.804,302.0048,302.0336,22397.0
2021-01-29 14:00:00,313.85,315.17,313.85,315.17,19920.0,302.2166,303.4877,302.2166,303.4877,19920.0
2021-01-29 14:10:00,315.01,315.28,314.79,315.0,13548.0,303.3336,303.5936,303.1218,303.324,13548.0
2021-01-29 14:20:00,315.08,315.3,314.51,314.94,12756.0,303.401,303.6129,302.8521,303.2662,12756.0
2021-01-29 14:30:00,314.99,315.19,314.52,315.02,35114.0,303.3143,303.5069,302.8618,303.3432,35114.0
2021-01-29 14:40:00,315.0,316.15,314.87,315.86,41576.0,303.324,304.4313,303.1988,304.1521,41576.0
2021-01-29 14:50:00,315.88,316.83,315.8,316.13,27737.0,304.1714,305.0861,304.0943,304.4121,27737.0
2021-01-29 15:00:00,316.2,317.4,316.2,317.0,16673.0,304.4795,305.635,304.4795,305.2498,16673.0
2021-01-29 15:10:00,316.99,317.71,316.76,317.48,37603.0,305.2402,305.9335,305.0187,305.7121,37603.0
2021-01-29 15:20:00,317.54,317.9,317.18,317.86,34149.0,305.7698,306.1165,305.4232,306.078,34149.0
2021-01-29 15:30:00,317.85,318.94,317.75,317.98,86823.0,306.0683,307.1179,305.972,306.1935,86823.0
2021-01-29 15:40:00,317.96,318.17,317.46,317.7,73952.0,306.1743,306.3765,305.6928,305.9239,73952.0
2021-01-29 15:50:00,317.67,320.15,316.88,316.88,193446.0,305.895,308.2831,305.1343,305.1343,193446.0
2021-02-01 09:30:00,319.75,321.66,318.56,320.97,65889.0,307.8979,309.7371,306.752,309.0727,65889.0
2021-02-01 09:40:00,320.95,322.31,320.69,321.76,31929.0,309.0534,310.363,308.8031,309.8334,31929.0
2021-02-01 09:50:00,321.83,322.4,321.11,322.06,26044.0,309.9008,310.4497,309.2075,310.1223,26044.0
2021-02-01 10:00:00,322.12,322.27,320.97,321.56,21415.0,310.1801,310.3245,309.0727,309.6408,21415.0
2021-02-01 10:10:00,321.7,321.93,321.09,321.73,15711.0,309.7756,309.9971,309.1882,309.8045,15711.0
2021-02-01 10:20:00,321.79,321.97,320.77,320.79,12221.0,309.8623,310.0356,308.8801,308.8994,12221.0
2021-02-01 10:30:00,320.76,321.21,320.01,320.37,24630.0,308.8705,309.3038,308.1483,308.4949,24630.0
2021-02-01 10:40:00,320.37,320.76,319.35,319.35,16844.0,308.4949,308.8705,307.5127,307.5127,16844.0
2021-02-01 10:50:00,319.52,319.53,317.18,317.43,21579.0,307.6764,307.6861,305.4232,305.6639,21579.0
2021-02-01 11:00:00,317.35,318.34,317.25,318.12,20394.0,305.5869,306.5402,305.4906,306.3283,20394.0
2021-02-01 11:10:00,318.19,319.18,317.89,318.76,30800.0,306.3957,307.349,306.1069,306.9446,30800.0
2021-02-01 11:20:00,318.83,319.74,318.7,319.71,11180.0,307.012,307.8883,306.8868,307.8594,11180.0
2021-02-01 11:30:00,319.56,321.17,319.53,320.87,26267.0,307.715,309.2653,307.6861,308.9764,26267.0
2021-02-01 11:40:00,320.95,322.11,320.88,321.79,17919.0,309.0534,310.1704,308.986,309.8623,17919.0
2021-02-01 11:50:00,321.73,321.78,320.67,320.74,21174.0,309.8045,309.8527,308.7838,308.8512,21174.0
2021-02-01 12:00:00,320.79,321.52,320.67,321.52,23729.0,308.8994,309.6023,308.7838,309.6023,23729.0
2021-02-01 12:10:00,321.37,322.57,321.09,322.29,29457.0,309.4579,310.6134,309.1882,310.3438,29457.0
2021-02-01 12:20:00,322.28,322.33,321.56,321.68,9628.0,310.3341,310.3823,309.6408,309.7564,9628.0
2021-02-01 12:30:00,321.72,322.23,321.69,322.07,15470.0,309.7949,310.286,309.766,310.1319,15470.0
2021-02-01 12:40:00,322.07,322.17,321.7,321.92,16296.0,310.1319,310.2282,309.7756,309.9875,16296.0
2021-02-01 12:50:00,321.97,322.24,321.89,322.19,14311.0,310.0356,310.2956,309.9586,310.2475,14311.0
2021-02-01 13:00:00,322.16,322.23,321.94,322.0,13595.0,310.2186,310.286,310.0067,310.0645,13595.0
2021-02-01 13:10:00,321.98,322.52,321.94,322.47,13991.0,310.0452,310.5652,310.0067,310.5171,13991.0
2021-02-01 13:20:00,322.43,322.43,321.92,322.14,10020.0,310.4786,310.4786,309.9875,310.1993,10020.0
2021-02-01 13:30:00,322.24,322.39,321.86,322.14,26891.0,310.2956,310.4401,309.9297,310.1993,26891.0
2021-02-01 13:40:00,322.12,322.28,321.66,322.13,14110.0,310.1801,310.3341,309.7371,310.1897,14110.0
2021-02-01 13:50:00,322.06,322.47,321.84,321.84,16817.0,310.1223,310.5171,309.9104,309.9104,16817.0
2021-02-01 14:00:00,321.8,321.83,321.2,321.5,11196.0,309.8719,309.9008,309.2942,309.583,11196.0
2021-02-01 14:10:00,321.41,321.78,321.39,321.52,13235.0,309.4964,309.8527,309.4771,309.6023,13235.0
2021-02-01 14:20:00,321.45,321.96,321.45,321.61,18133.0,309.5349,310.026,309.5349,309.689,18133.0
2021-02-01 14:30:00,321.72,321.8,321.36,321.56,20290.0,309.7949,309.8719,309.4482,309.6408,20290.0
2021-02-01 14:40:00,321.59,321.88,321.44,321.48,15044.0,309.6697,309.949,309.5253,309.5638,15044.0
2021-02-01 14:50:00,321.54,321.96,321.21,321.94,21396.0,309.6216,310.026,309.3038,310.0067,21396.0
2021-02-01 15:00:00,321.94,322.39,321.78,322.38,17903.0,310.0067,310.4401,309.8527,310.4304,17903.0
2021-02-01 15:10:00,322.25,322.25,321.7,322.08,16679.0,310.3052,310.3052,309.7756,310.1415,16679.0
2021-02-01 15:20:00,321.99,322.05,321.27,321.81,19119.0,310.0549,310.1127,309.3616,309.8816,19119.0
2021-02-01 15:30:00,321.77,322.37,321.57,322.03,91160.0,309.843,310.4208,309.6504,310.0934,91160.0
2021-02-01 15:40:00,322.09,322.71,321.66,322.68,59972.0,310.1512,310.7482,309.7371,310.7193,59972.0
2021-02-01 15:50:00,322.59,322.89,321.78,321.78,174065.0,310.6326,310.9215,309.8527,309.8527,174065.0
2021-02-02 09:30:00,324.23,328.22,324.07,326.06,117975.0,312.2118,316.054,312.0578,313.974,117975.0
2021-02-02 09:40:00,326.4,327.17,325.04,327.11,42854.0,314.3014,315.0429,312.9918,314.9851,42854.0
2021-02-02 09:50:00,326.94,328.26,326.66,327.49,42341.0,314.8214,316.0925,314.5518,315.351,42341.0
2021-02-02 10:00:00,327.4,328.79,327.21,328.32,23795.0,315.2643,316.6028,315.0814,316.1502,23795.0
2021-02-02 10:10:00,328.42,328.73,327.47,328.47,25338.0,316.2465,316.545,315.3318,316.2947,25338.0
2021-02-02 10:20:00,328.35,329.79,328.34,329.52,37884.0,316.1791,317.5658,316.1695,317.3058,37884.0
2021-02-02 10:30:00,329.59,330.08,328.85,328.99,46085.0,317.3732,317.845,316.6606,316.7954,46085.0
2021-02-02 10:40:00,328.99,329.25,328.69,329.06,41679.0,316.7954,317.0458,316.5065,316.8628,41679.0
2021-02-02 10:50:00,329.1,329.12,328.65,329.1,30997.0,316.9013,316.9206,316.468,316.9013,30997.0
2021-02-02 11:00:00,328.97,330.01,328.97,329.57,29723.0,316.7762,317.7776,316.7762,317.3539,29723.0
2021-02-02 11:10:00,329.69,330.93,329.65,330.84,35185.0,317.4695,318.6635,317.4309,318.5768,35185.0
2021-02-02 11:20:00,330.84,330.89,329.92,330.0,90055.0,318.5768,318.625,317.6909,317.768,90055.0
2021-02-02 11:30:00,330.15,330.45,330.05,330.32,34017.0,317.9124,318.2013,317.8161,318.0761,34017.0
2021-02-02 11:40:00,330.31,331.52,330.21,331.47,32980.0,318.0665,319.2316,317.9702,319.1835,32980.0
2021-02-02 11:50:00,331.41,331.51,330.33,330.55,13724.0,319.1257,319.222,318.0857,318.2976,13724.0
2021-02-02 12:00:00,330.51,331.16,330.43,331.08,28424.0,318.2591,318.885,318.182,318.8079,28424.0
2021-02-02 12:10:00,330.9,331.34,330.87,331.24,25727.0,318.6346,319.0583,318.6057,318.962,25727.0
2021-02-02 12:20:00,331.16,331.36,331.1,331.22,25348.0,318.885,319.0776,318.8272,318.9428,25348.0
2021-02-02 12:30:00,331.31,331.66,331.26,331.66,21748.0,319.0294,319.3664,318.9813,319.3664,21748.0
2021-02-02 12:40:00,331.56,331.57,331.4,331.52,23622.0,319.2702,319.2798,319.1161,319.2316,23622.0
2021-02-02 12:50:00,331.49,331.78,331.4,331.55,19797.0,319.2027,319.482,319.1161,319.2605,19797.0
2021-02-02 13:00:00,331.51,331.83,331.26,331.62,32270.0,319.222,319.5301,318.9813,319.3279,32270.0
2021-02-02 13:10:00,331.58,331.71,331.41,331.5,21574.0,319.2894,319.4146,319.1257,319.2124,21574.0
2021-02-02 13:20:00,331.51,331.63,331.34,331.48,20746.0,319.222,319.3376,319.0583,319.1931,20746.0
2021-02-02 13:30:00,331.55,331.75,331.45,331.64,17137.0,319.2605,319.4531,319.1642,319.3472,17137.0
2021-02-02 13:40:00,331.5,331.9,331.5,331.75,14814.0,319.2124,319.5975,319.2124,319.4531,14814.0
2021-02-02 13:50:00,331.8,332.06,331.48,331.88,26514.0,319.5013,319.7516,319.1931,319.5783,26514.0
2021-02-02 14:00:00,331.79,332.13,331.6,331.94,12265.0,319.4916,319.819,319.3087,319.6361,12265.0
2021-02-02 14:10:00,332.0,332.15,331.87,332.08,14471.0,319.6938,319.8383,319.5687,319.7709,14471.0
2021-02-02 14:20:00,332.14,332.15,331.84,331.87,17223.0,319.8287,319.8383,319.5398,319.5687,17223.0
2021-02-02 14:30:00,331.86,331.95,331.34,331.34,25921.0,319.559,319.6457,319.0583,319.0583,25921.0
2021-02-02 14:40:00,331.19,331.27,330.78,331.24,48211.0,318.9139,318.9909,318.5191,318.962,48211.0
2021-02-02 14:50:00,331.25,331.83,330.94,331.65,34005.0,318.9716,319.5301,318.6731,319.3568,34005.0
2021-02-02 15:00:00,331.69,331.73,331.19,331.19,17343.0,319.3953,319.4338,318.9139,318.9139,17343.0
2021-02-02 15:10:00,331.22,331.25,330.79,330.8,30039.0,318.9428,318.9716,318.5287,318.5383,30039.0
2021-02-02 15:20:00,330.83,331.25,330.76,330.96,30162.0,318.5672,318.9716,318.4998,318.6924,30162.0
2021-02-02 15:30:00,331.0,331.1,330.43,330.73,38946.0,318.7309,318.8272,318.182,318.4709,38946.0
2021-02-02 15:40:00,330.73,330.92,330.04,330.54,36597.0,318.4709,318.6539,317.8065,318.288,36597.0
2021-02-02 15:50:00,330.35,330.77,330.0,330.0,110221.0,318.105,318.5094,317.768,317.768,110221.0
2021-02-03 09:30:00,330.0,330.0,326.56,327.75,70903.0,317.768,317.768,314.4555,315.6014,70903.0
2021-02-03 09:40:00,328.09,328.77,327.22,328.75,30720.0,315.9288,316.5836,315.091,316.5643,30720.0
2021-02-03 09:50:00,328.81,329.41,327.0,327.71,44512.0,316.6221,317.1998,314.8792,315.5629,44512.0
2021-02-03 10:00:00,327.89,328.04,326.75,327.43,33827.0,315.7362,315.8806,314.6384,315.2932,33827.0
2021-02-03 10:10:00,327.52,327.92,327.06,327.82,21122.0,315.3799,315.7651,314.937,315.6688,21122.0
2021-02-03 10:20:00,327.75,328.63,327.34,327.34,33110.0,315.6014,316.4488,315.2066,315.2066,33110.0
2021-02-03 10:30:00,327.56,327.95,326.8,327.25,19256.0,315.4184,315.794,314.6866,315.1199,19256.0
2021-02-03 10:40:00,327.18,327.84,327.13,327.81,14920.0,315.0525,315.688,315.0044,315.6592,14920.0
2021-02-03 10:50:00,327.74,327.74,326.84,327.45,12448.0,315.5917,315.5917,314.7251,315.3125,12448.0
2021-02-03 11:00:00,327.46,327.71,327.13,327.15,14666.0,315.3221,315.5629,315.0044,315.0236,14666.0
2021-02-03 11:10:00,327.13,327.5,326.75,327.17,24827.0,315.0044,315.3606,314.6384,315.0429,24827.0
2021-02-03 11:20:00,327.08,327.49,327.07,327.28,20432.0,314.9562,315.351,314.9466,315.1488,20432.0
2021-02-03 11:30:00,327.24,327.32,326.48,326.65,14106.0,315.1103,315.1873,314.3784,314.5421,14106.0
2021-02-03 11:40:00,326.54,326.64,325.79,326.31,30733.0,314.4362,314.5325,313.714,314.2148,30733.0
2021-02-03 11:50:00,326.36,326.86,325.49,325.49,7324.0,314.2629,314.7444,313.4251,313.4251,7324.0
2021-02-03 12:00:00,325.25,325.8,324.84,325.28,19857.0,313.194,313.7237,312.7992,313.2229,19857.0
2021-02-03 12:10:00,325.35,325.47,324.88,325.24,13256.0,313.2903,313.4059,312.8378,313.1844,13256.0
2021-02-03 12:20:00,325.2,325.4,324.93,325.25,15552.0,313.1459,313.3385,312.8859,313.194,15552.0
2021-02-03 12:30:00,325.29,325.29,325.07,325.23,14593.0,313.2326,313.2326,313.0207,313.1748,14593.0
2021-02-03 12:40:00,325.18,325.3,324.89,324.93,15109.0,313.1266,313.2422,312.8474,312.8859,15109.0
2021-02-03 12:50:00,325.0,325.2,324.75,325.18,13251.0,312.9533,313.1459,312.7126,313.1266,13251.0
2021-02-03 13:00:00,325.22,325.38,324.61,324.82,9614.0,313.1652,313.3192,312.5778,312.78,9614.0
2021-02-03 13:10:00,324.97,325.32,324.83,324.85,8231.0,312.9244,313.2614,312.7896,312.8089,8231.0
2021-02-03 13:20:00,324.85,324.99,324.5,324.97,16906.0,312.8089,312.9437,312.4718,312.9244,16906.0
2021-02-03 13:30:00,324.94,325.83,324.88,325.45,16290.0,312.8955,313.7525,312.8378,313.3866,16290.0
2021-02-03 13:40:00,325.36,325.36,324.86,325.18,8695.0,313.3,313.3,312.8185,313.1266,8695.0
2021-02-03 13:50:00,325.02,325.55,324.96,325.46,21919.0,312.9726,313.4829,312.9148,313.3963,21919.0
2021-02-03 14:00:00,325.47,326.14,325.4,325.87,12382.0,313.4059,314.0511,313.3385,313.7911,12382.0
2021-02-03 14:10:00,325.96,325.98,325.56,325.98,11667.0,313.8777,313.897,313.4926,313.897,11667.0
2021-02-03 14:20:00,326.12,326.85,325.77,325.77,22573.0,314.0318,314.7347,313.6948,313.6948,22573.0
2021-02-03 14:30:00,325.78,325.92,325.48,325.56,12667.0,313.7044,313.8392,313.4155,313.4926,12667.0
2021-02-03 14:40:00,325.42,325.8,325.22,325.33,12523.0,313.3577,313.7237,313.1652,313.2711,12523.0
2021-02-03 14:50:00,325.41,325.58,325.05,325.05,13895.0,313.3481,313.5118,313.0015,313.0015,13895.0
2021-02-03 15:00:00,325.02,325.37,325.02,325.28,13643.0,312.9726,313.3096,312.9726,313.2229,13643.0
2021-02-03 15:10:00,325.19,325.45,324.99,325.08,45264.0,313.1363,313.3866,312.9437,313.0303,45264.0
2021-02-03 15:20:00,325.06,325.31,324.91,325.2,25412.0,313.0111,313.2518,312.8666,313.1459,25412.0
2021-02-03 15:30:00,325.19,325.29,324.63,324.69,66503.0,313.1363,313.2326,312.597,312.6548,66503.0
2021-02-03 15:40:00,324.71,324.85,324.41,324.44,61272.0,312.6741,312.8089,312.3852,312.4141,61272.0
2021-02-03 15:50:00,324.45,324.99,324.17,324.21,135253.0,312.4237,312.9437,312.1541,312.1926,135253.0
2021-02-04 09:30:00,324.69,326.13,324.25,325.44,43152.0,312.6548,314.0414,312.2311,313.377,43152.0
2021-02-04 09:40:00,325.68,326.49,324.99,325.91,23406.0,313.6081,314.3881,312.9437,313.8296,23406.0
2021-02-04 09:50:00,325.95,326.42,325.5,325.77,15256.0,313.8681,314.3207,313.4348,313.6948,15256.0
2021-02-04 10:00:00,325.77,325.82,324.58,324.58,35152.0,313.6948,313.7429,312.5489,312.5489,35152.0
2021-02-04 10:10:00,324.79,325.27,324.53,325.27,14016.0,312.7511,313.2133,312.5007,313.2133,14016.0
2021-02-04 10:20:00,325.36,326.09,325.27,325.49,13811.0,313.3,314.0029,313.2133,313.4251,13811.0
2021-02-04 10:30:00,325.49,325.49,324.86,325.0,12396.0,313.4251,313.4251,312.8185,312.9533,12396.0
2021-02-04 10:40:00,325.04,325.28,324.72,324.95,8773.0,312.9918,313.2229,312.6837,312.9052,8773.0
2021-02-04 10:50:00,324.95,326.1,324.9,325.95,16679.0,312.9052,314.0125,312.857,313.8681,16679.0
2021-02-04 11:00:00,326.04,326.36,325.3,326.07,16152.0,313.9548,314.2629,313.2422,313.9836,16152.0
2021-02-04 11:10:00,326.11,326.28,325.24,325.29,9654.0,314.0222,314.1859,313.1844,313.2326,9654.0
2021-02-04 11:20:00,325.28,325.43,324.88,324.99,16605.0,313.2229,313.3674,312.8378,312.9437,16605.0
2021-02-04 11:30:00,324.99,325.35,324.87,325.0,13340.0,312.9437,313.2903,312.8281,312.9533,13340.0
2021-02-04 11:40:00,324.89,325.13,324.56,325.06,11996.0,312.8474,313.0785,312.5296,313.0111,11996.0
2021-02-04 11:50:00,324.91,325.07,324.6,324.85,5919.0,312.8666,313.0207,312.5681,312.8089,5919.0
2021-02-04 12:00:00,324.75,325.1,324.62,324.72,10869.0,312.7126,313.0496,312.5874,312.6837,10869.0
2021-02-04 12:10:00,324.78,325.19,324.66,324.88,4874.0,312.7415,313.1363,312.6259,312.8378,4874.0
2021-02-04 12:20:00,324.81,324.94,324.59,324.62,5482.0,312.7704,312.8955,312.5585,312.5874,5482.0
2021-02-04 12:30:00,324.51,325.22,324.51,325.22,10602.0,312.4815,313.1652,312.4815,313.1652,10602.0
2021-02-04 12:40:00,325.23,325.33,324.98,325.13,5644.0,313.1748,313.2711,312.934,313.0785,5644.0
2021-02-04 12:50:00,325.03,325.77,324.94,325.77,5649.0,312.9822,313.6948,312.8955,313.6948,5649.0
2021-02-04 13:00:00,325.75,325.93,325.51,325.79,4152.0,313.6755,313.8488,313.4444,313.714,4152.0
2021-02-04 13:10:00,325.64,326.24,325.4,326.0,5118.0,313.5696,314.1473,313.3385,313.9162,5118.0
2021-02-04 13:20:00,326.04,326.6,325.78,326.54,8977.0,313.9548,314.494,313.7044,314.4362,8977.0
2021-02-04 13:30:00,326.66,326.96,326.57,326.89,14152.0,314.5518,314.8407,314.4651,314.7733,14152.0
2021-02-04 13:40:00,326.87,327.48,326.86,327.47,10252.0,314.754,315.3414,314.7444,315.3318,10252.0
2021-02-04 13:50:00,327.47,327.62,326.94,327.45,7754.0,315.3318,315.4762,314.8214,315.3125,7754.0
2021-02-04 14:00:00,327.27,327.7,327.27,327.39,3131.0,315.1392,315.5532,315.1392,315.2547,3131.0
2021-02-04 14:10:00,327.05,327.45,326.98,327.04,8238.0,314.9273,315.3125,314.8599,314.9177,8238.0
2021-02-04 14:20:00,326.99,327.37,326.82,327.37,9558.0,314.8695,315.2355,314.7058,315.2355,9558.0
2021-02-04 14:30:00,327.44,327.72,327.22,327.58,8687.0,315.3029,315.5725,315.091,315.4377,8687.0
2021-02-04 14:40:00,327.48,327.76,327.15,327.5,22880.0,315.3414,315.611,315.0236,315.3606,22880.0
2021-02-04 14:50:00,327.44,327.64,327.2,327.46,17879.0,315.3029,315.4955,315.0718,315.3221,17879.0
2021-02-04 15:00:00,327.46,327.69,327.31,327.6,13735.0,315.3221,315.5436,315.1777,315.4569,13735.0
2021-02-04 15:10:00,327.56,327.67,326.93,327.24,15189.0,315.4184,315.5243,314.8118,315.1103,15189.0
2021-02-04 15:20:00,327.29,327.5,327.07,327.17,15175.0,315.1584,315.3606,314.9466,315.0429,15175.0
2021-02-04 15:30:00,327.17,327.67,327.06,327.18,21583.0,315.0429,315.5243,314.937,315.0525,21583.0
2021-02-04 15:40:00,327.19,327.47,327.03,327.07,33774.0,315.0621,315.3318,314.9081,314.9466,33774.0
2021-02-04 15:50:00,326.94,328.47,326.94,328.45,79907.0,314.8214,316.2947,314.8214,316.2754,79907.0
2021-02-05 09:30:00,328.95,332.46,328.24,329.0,123869.0,316.7569,320.1368,316.0732,316.805,123869.0
2021-02-05 09:40:00,329.04,329.16,327.53,327.84,58989.0,316.8436,316.9591,315.3895,315.688,58989.0
2021-02-05 09:50:00,327.78,328.42,327.38,328.02,36519.0,315.6303,316.2465,315.2451,315.8614,36519.0
2021-02-05 10:00:00,328.07,328.79,327.67,328.14,85383.0,315.9095,316.6028,315.5243,315.9769,85383.0
2021-02-05 10:10:00,328.13,328.23,327.17,327.56,20402.0,315.9673,316.0636,315.0429,315.4184,20402.0
2021-02-05 10:20:00,327.61,327.66,326.38,326.71,48124.0,315.4666,315.5147,314.2822,314.5999,48124.0
2021-02-05 10:30:00,326.74,326.89,325.44,325.5,49791.0,314.6288,314.7733,313.377,313.4348,49791.0
2021-02-05 10:40:00,325.5,325.57,324.6,325.09,57083.0,313.4348,313.5022,312.5681,313.04,57083.0
2021-02-05 10:50:00,325.09,325.92,324.82,324.83,29669.0,313.04,313.8392,312.78,312.7896,29669.0
2021-02-05 11:00:00,324.83,324.83,323.71,324.05,31146.0,312.7896,312.7896,311.7111,312.0385,31146.0
2021-02-05 11:10:00,324.1,324.48,323.48,324.48,20958.0,312.0867,312.4526,311.4896,312.4526,20958.0
2021-02-05 11:20:00,324.61,324.65,323.92,324.16,25793.0,312.5778,312.6163,311.9133,312.1444,25793.0
2021-02-05 11:30:00,324.12,325.2,323.92,325.1,24150.0,312.1059,313.1459,311.9133,313.0496,24150.0
2021-02-05 11:40:00,325.07,325.11,324.39,324.39,20103.0,313.0207,313.0592,312.3659,312.3659,20103.0
2021-02-05 11:50:00,324.39,325.18,324.31,324.99,28217.0,312.3659,313.1266,312.2889,312.9437,28217.0
2021-02-05 12:00:00,324.99,325.06,324.47,324.86,23586.0,312.9437,313.0111,312.443,312.8185,23586.0
2021-02-05 12:10:00,324.88,325.04,324.52,324.74,16242.0,312.8378,312.9918,312.4911,312.7029,16242.0
2021-02-05 12:20:00,324.7,324.73,324.14,324.56,15579.0,312.6644,312.6933,312.1252,312.5296,15579.0
2021-02-05 12:30:00,324.64,325.02,324.6,324.86,18314.0,312.6067,312.9726,312.5681,312.8185,18314.0
2021-02-05 12:40:00,324.93,325.5,324.93,325.01,13603.0,312.8859,313.4348,312.8859,312.9629,13603.0
2021-02-05 12:50:00,324.98,325.02,324.58,324.76,12241.0,312.934,312.9726,312.5489,312.7222,12241.0
2021-02-05 13:00:00,324.88,325.05,324.23,324.38,16528.0,312.8378,313.0015,312.2118,312.3563,16528.0
2021-02-05 13:10:00,324.45,324.6,324.24,324.39,15780.0,312.4237,312.5681,312.2215,312.3659,15780.0
2021-02-05 13:20:00,324.28,325.19,324.17,325.02,23255.0,312.26,313.1363,312.1541,312.9726,23255.0
2021-02-05 13:30:00,324.95,325.16,324.36,324.38,26613.0,312.9052,313.1074,312.337,312.3563,26613.0
2021-02-05 13:40:00,324.25,325.16,324.1,324.94,55715.0,312.2311,313.1074,312.0867,312.8955,55715.0
2021-02-05 13:50:00,324.92,324.93,324.42,324.42,19999.0,312.8763,312.8859,312.3948,312.3948,19999.0
2021-02-05 14:00:00,324.47,325.03,324.35,324.66,56456.0,312.443,312.9822,312.3274,312.6259,56456.0
2021-02-05 14:10:00,324.65,325.0,324.26,324.98,24598.0,312.6163,312.9533,312.2407,312.934,24598.0
2021-02-05 14:20:00,325.0,325.06,324.64,324.85,18725.0,312.9533,313.0111,312.6067,312.8089,18725.0
2021-02-05 14:30:00,324.92,324.93,324.13,324.77,26983.0,312.8763,312.8859,312.1156,312.7318,26983.0
2021-02-05 14:40:00,324.81,324.94,324.33,324.8,26739.0,312.7704,312.8955,312.3081,312.7607,26739.0
2021-02-05 14:50:00,324.88,325.02,324.58,324.68,17445.0,312.8378,312.9726,312.5489,312.6452,17445.0
2021-02-05 15:00:00,324.68,324.73,324.47,324.64,14175.0,312.6452,312.6933,312.443,312.6067,14175.0
2021-02-05 15:10:00,324.59,325.36,324.57,325.36,22421.0,312.5585,313.3,312.5392,313.3,22421.0
2021-02-05 15:20:00,325.32,325.46,324.75,324.82,25308.0,313.2614,313.3963,312.7126,312.78,25308.0
2021-02-05 15:30:00,324.81,324.82,324.17,324.29,32149.0,312.7704,312.78,312.1541,312.2696,32149.0
2021-02-05 15:40:00,324.28,324.73,323.74,324.48,56087.0,312.26,312.6933,311.74,312.4526,56087.0
2021-02-05 15:50:00,324.49,324.52,323.53,324.31,151196.0,312.4622,312.4911,311.5378,312.2889,151196.0
2021-02-08 09:30:00,325.56,326.3,324.01,324.57,47631.0,313.4926,314.2051,312.0,312.5392,47631.0
2021-02-08 09:40:00,324.58,326.09,324.52,325.69,31326.0,312.5489,314.0029,312.4911,313.6177,31326.0
2021-02-08 09:50:00,325.79,325.81,323.66,323.66,21044.0,313.714,313.7333,311.663,311.663,21044.0
2021-02-08 10:00:00,323.88,324.9,323.76,324.89,13599.0,311.8748,312.857,311.7593,312.8474,13599.0
2021-02-08 10:10:00,324.81,325.61,324.59,325.36,17038.0,312.7704,313.5407,312.5585,313.3,17038.0
2021-02-08 10:20:00,325.35,325.45,324.72,324.75,17639.0,313.2903,313.3866,312.6837,312.7126,17639.0
2021-02-08 10:30:00,324.7,325.15,324.56,324.91,8362.0,312.6644,313.0977,312.5296,312.8666,8362.0
2021-02-08 10:40:00,324.84,324.93,324.46,324.63,11548.0,312.7992,312.8859,312.4333,312.597,11548.0
2021-02-08 10:50:00,324.62,324.91,324.45,324.64,24014.0,312.5874,312.8666,312.4237,312.6067,24014.0
2021-02-08 11:00:00,324.7,324.73,323.44,323.44,25978.0,312.6644,312.6933,311.4511,311.4511,25978.0
2021-02-08 11:10:00,323.38,323.42,322.94,323.41,23046.0,311.3934,311.4319,310.9697,311.4222,23046.0
2021-02-08 11:20:00,323.49,323.83,323.38,323.54,12914.0,311.4993,311.8267,311.3934,311.5474,12914.0
2021-02-08 11:30:00,323.5,323.59,323.14,323.22,14892.0,311.5089,311.5956,311.1623,311.2393,14892.0
2021-02-08 11:40:00,323.22,324.15,323.19,324.15,11197.0,311.2393,312.1348,311.2104,312.1348,11197.0
2021-02-08 11:50:00,324.23,324.7,323.9,324.46,15980.0,312.2118,312.6644,311.8941,312.4333,15980.0
2021-02-08 12:00:00,324.35,324.6,324.33,324.43,8306.0,312.3274,312.5681,312.3081,312.4044,8306.0
2021-02-08 12:10:00,324.33,324.46,323.96,324.08,11149.0,312.3081,312.4333,311.9519,312.0674,11149.0
2021-02-08 12:20:00,324.07,324.36,323.86,324.16,21730.0,312.0578,312.337,311.8556,312.1444,21730.0
2021-02-08 12:30:00,324.18,324.82,324.17,324.58,22653.0,312.1637,312.78,312.1541,312.5489,22653.0
2021-02-08 12:40:00,324.64,324.95,324.57,324.62,12097.0,312.6067,312.9052,312.5392,312.5874,12097.0
2021-02-08 12:50:00,324.57,324.97,324.55,324.77,13259.0,312.5392,312.9244,312.52,312.7318,13259.0
2021-02-08 13:00:00,324.78,324.86,324.6,324.71,14459.0,312.7415,312.8185,312.5681,312.6741,14459.0
2021-02-08 13:10:00,324.73,325.14,324.6,325.07,25374.0,312.6933,313.0881,312.5681,313.0207,25374.0
2021-02-08 13:20:00,325.11,325.15,324.08,324.09,4207.0,313.0592,313.0977,312.0674,312.077,4207.0
2021-02-08 13:30:00,323.98,324.67,323.98,324.31,6147.0,311.9711,312.6355,311.9711,312.2889,6147.0
2021-02-08 13:40:00,324.26,324.44,324.24,324.39,4719.0,312.2407,312.4141,312.2215,312.3659,4719.0
2021-02-08 13:50:00,324.38,324.6,324.22,324.35,7880.0,312.3563,312.5681,312.2022,312.3274,7880.0
2021-02-08 14:00:00,324.36,324.78,324.33,324.77,4883.0,312.337,312.7415,312.3081,312.7318,4883.0
2021-02-08 14:10:00,324.62,324.62,324.39,324.41,7801.0,312.5874,312.5874,312.3659,312.3852,7801.0
2021-02-08 14:20:00,324.26,324.34,323.92,323.99,14170.0,312.2407,312.3178,311.9133,311.9807,14170.0
2021-02-08 14:30:00,323.91,324.08,323.73,323.85,9956.0,311.9037,312.0674,311.7304,311.8459,9956.0
2021-02-08 14:40:00,323.81,323.93,323.59,323.8,9181.0,311.8074,311.923,311.5956,311.7978,9181.0
2021-02-08 14:50:00,323.9,324.26,323.67,323.93,27253.0,311.8941,312.2407,311.6726,311.923,27253.0
2021-02-08 15:00:00,323.99,324.26,323.9,324.21,16649.0,311.9807,312.2407,311.8941,312.1926,16649.0
2021-02-08 15:10:00,324.19,324.22,323.71,323.79,14072.0,312.1733,312.2022,311.7111,311.7882,14072.0
2021-02-08 15:20:00,323.7,324.17,323.7,324.04,13716.0,311.7015,312.1541,311.7015,312.0289,13716.0
2021-02-08 15:30:00,324.05,324.29,323.56,323.86,26567.0,312.0385,312.2696,311.5667,311.8556,26567.0
2021-02-08 15:40:00,323.8,324.15,323.18,323.99,53071.0,311.7978,312.1348,311.2008,311.9807,53071.0
2021-02-08 15:50:00,324.04,325.55,323.83,325.21,98606.0,312.0289,313.4829,311.8267,313.1555,98606.0
2021-02-09 09:30:00,330.0,335.82,326.68,334.86,106203.0,317.768,323.3722,314.571,322.4478,106203.0
2021-02-09 09:40:00,334.85,336.5,333.7,336.04,86539.0,322.4382,324.027,321.3308,323.5841,86539.0
2021-02-09 09:50:00,336.04,336.26,333.77,335.34,42800.0,323.5841,323.7959,321.3982,322.91,42800.0
2021-02-09 10:00:00,335.73,335.82,334.51,335.11,49588.0,323.2856,323.3722,322.1108,322.6886,49588.0
2021-02-09 10:10:00,335.11,336.87,334.61,334.61,67563.0,322.6886,324.3833,322.2071,322.2071,67563.0
2021-02-09 10:20:00,334.92,336.32,334.82,335.75,86724.0,322.5056,323.8537,322.4093,323.3048,86724.0
2021-02-09 10:30:00,335.75,336.72,335.61,336.5,83736.0,323.3048,324.2389,323.17,324.027,83736.0
2021-02-09 10:40:00,336.53,337.54,336.14,336.82,79827.0,324.0559,325.0285,323.6804,324.3352,79827.0
2021-02-09 10:50:00,336.96,337.35,336.3,336.98,56705.0,324.47,324.8455,323.8345,324.4892,56705.0
2021-02-09 11:00:00,337.02,338.0,335.97,337.43,82686.0,324.5278,325.4714,323.5167,324.9226,82686.0
2021-02-09 11:10:00,337.43,337.49,336.76,336.95,38324.0,324.9226,324.9803,324.2774,324.4604,38324.0
2021-02-09 11:20:00,336.88,337.17,336.46,336.66,37870.0,324.393,324.6722,323.9885,324.1811,37870.0
2021-02-09 11:30:00,336.57,337.99,336.51,337.15,36809.0,324.0944,325.4618,324.0367,324.6529,36809.0
2021-02-09 11:40:00,337.01,337.3,336.14,337.06,28155.0,324.5181,324.7974,323.6804,324.5663,28155.0
2021-02-09 11:50:00,337.15,337.79,336.89,337.21,30987.0,324.6529,325.2692,324.4026,324.7107,30987.0
2021-02-09 12:00:00,337.23,337.48,336.99,337.47,29672.0,324.73,324.9707,324.4989,324.9611,29672.0
2021-02-09 12:10:00,337.5,337.81,337.19,337.69,49046.0,324.99,325.2885,324.6915,325.1729,49046.0
2021-02-09 12:20:00,337.7,338.19,337.4,337.56,113703.0,325.1826,325.6544,324.8937,325.0477,113703.0
2021-02-09 12:30:00,337.63,338.47,337.63,338.06,32407.0,325.1152,325.924,325.1152,325.5292,32407.0
2021-02-09 12:40:00,338.01,338.3,337.89,338.09,105873.0,325.4811,325.7603,325.3655,325.5581,105873.0
2021-02-09 12:50:00,338.04,338.35,337.94,338.02,68511.0,325.51,325.8085,325.4137,325.4907,68511.0
2021-02-09 13:00:00,338.01,338.01,337.31,337.31,47483.0,325.4811,325.4811,324.807,324.807,47483.0
2021-02-09 13:10:00,337.31,338.27,337.31,338.0,62474.0,324.807,325.7314,324.807,325.4714,62474.0
2021-02-09 13:20:00,338.0,338.19,337.39,337.44,22395.0,325.4714,325.6544,324.8841,324.9322,22395.0
2021-02-09 13:30:00,337.44,337.83,336.87,337.07,43112.0,324.9322,325.3077,324.3833,324.5759,43112.0
2021-02-09 13:40:00,337.07,337.34,336.92,336.93,10532.0,324.5759,324.8359,324.4315,324.4411,10532.0
2021-02-09 13:50:00,336.91,336.91,336.11,336.35,25932.0,324.4218,324.4218,323.6515,323.8826,25932.0
2021-02-09 14:00:00,336.3,336.3,334.75,334.82,14654.0,323.8345,323.8345,322.3419,322.4093,14654.0
2021-02-09 14:10:00,334.72,334.86,334.35,334.41,16475.0,322.313,322.4478,321.9567,322.0145,16475.0
2021-02-09 14:20:00,334.41,335.12,334.31,334.63,20158.0,322.0145,322.6982,321.9182,322.2264,20158.0
2021-02-09 14:30:00,334.63,335.13,334.56,334.9,40199.0,322.2264,322.7078,322.159,322.4863,40199.0
2021-02-09 14:40:00,334.91,335.14,334.79,334.93,36158.0,322.496,322.7175,322.3804,322.5152,36158.0
2021-02-09 14:50:00,335.01,335.14,333.51,333.6,30284.0,322.5923,322.7175,321.1479,321.2345,30284.0
2021-02-09 15:00:00,333.61,333.96,333.09,333.46,19486.0,321.2442,321.5812,320.7434,321.0997,19486.0
2021-02-09 15:10:00,333.36,333.37,332.38,332.64,19394.0,321.0034,321.0131,320.0598,320.3101,19394.0
2021-02-09 15:20:00,332.62,332.78,332.24,332.34,24571.0,320.2909,320.4449,319.9249,320.0212,24571.0
2021-02-09 15:30:00,332.39,332.68,331.82,332.14,41533.0,320.0694,320.3486,319.5205,319.8287,41533.0
2021-02-09 15:40:00,332.04,332.95,331.99,332.78,68068.0,319.7324,320.6086,319.6842,320.4449,68068.0
2021-02-09 15:50:00,332.68,333.36,332.29,332.38,156242.0,320.3486,321.0034,319.9731,320.0598,156242.0
2021-02-10 09:30:00,334.97,335.54,333.74,334.17,67067.0,322.5538,323.1026,321.3693,321.7834,67067.0
2021-02-10 09:40:00,334.28,334.6,332.86,333.5,22958.0,321.8893,322.1975,320.522,321.1382,22958.0
2021-02-10 09:50:00,333.41,336.29,332.98,336.17,42222.0,321.0516,323.8248,320.6375,323.7093,42222.0
2021-02-10 10:00:00,336.15,336.54,335.42,335.93,47314.0,323.69,324.0656,322.9871,323.4782,47314.0
2021-02-10 10:10:00,335.87,336.59,335.48,336.57,25069.0,323.4204,324.1137,323.0448,324.0944,25069.0
2021-02-10 10:20:00,336.47,336.51,335.36,335.6,25529.0,323.9982,324.0367,322.9293,323.1604,25529.0
2021-02-10 10:30:00,335.41,336.27,335.2,335.74,25783.0,322.9774,323.8056,322.7752,323.2952,25783.0
2021-02-10 10:40:00,335.55,335.89,334.72,334.76,39040.0,323.1123,323.4397,322.313,322.3515,39040.0
2021-02-10 10:50:00,334.71,335.38,334.6,334.68,22129.0,322.3034,322.9486,322.1975,322.2745,22129.0
2021-02-10 11:00:00,334.79,335.2,334.18,334.25,17764.0,322.3804,322.7752,321.793,321.8604,17764.0
2021-02-10 11:10:00,334.22,334.22,333.01,333.23,29298.0,321.8316,321.8316,320.6664,320.8782,29298.0
2021-02-10 11:20:00,333.29,336.85,333.13,333.53,32331.0,320.936,324.3641,320.782,321.1671,32331.0
2021-02-10 11:30:00,333.49,333.92,332.7,332.7,25333.0,321.1286,321.5427,320.3679,320.3679,25333.0
2021-02-10 11:40:00,332.8,332.9,331.96,332.85,15518.0,320.4642,320.5605,319.6553,320.5123,15518.0
2021-02-10 11:50:00,332.85,333.94,332.71,333.04,20768.0,320.5123,321.5619,320.3775,320.6953,20768.0
2021-02-10 12:00:00,332.88,333.02,332.19,332.19,14199.0,320.5412,320.676,319.8768,319.8768,14199.0
2021-02-10 12:10:00,332.22,332.61,331.95,332.24,12333.0,319.9057,320.2812,319.6457,319.9249,12333.0
2021-02-10 12:20:00,332.19,332.85,331.99,332.53,12393.0,319.8768,320.5123,319.6842,320.2042,12393.0
2021-02-10 12:30:00,332.24,332.45,331.42,331.6,11309.0,319.9249,320.1272,319.1353,319.3087,11309.0
2021-02-10 12:40:00,331.57,331.63,330.64,331.0,11880.0,319.2798,319.3376,318.3843,318.7309,11880.0
2021-02-10 12:50:00,331.05,332.08,331.02,331.96,16356.0,318.7791,319.7709,318.7502,319.6553,16356.0
2021-02-10 13:00:00,332.02,332.54,331.71,332.54,33534.0,319.7131,320.2138,319.4146,320.2138,33534.0
2021-02-10 13:10:00,332.62,332.72,332.26,332.4,13358.0,320.2909,320.3872,319.9442,320.079,13358.0
2021-02-10 13:20:00,332.46,332.74,332.43,332.59,13017.0,320.1368,320.4064,320.1079,320.262,13017.0
2021-02-10 13:30:00,332.52,332.88,332.4,332.4,6616.0,320.1946,320.5412,320.079,320.079,6616.0
2021-02-10 13:40:00,332.47,332.82,331.78,332.16,8992.0,320.1464,320.4834,319.482,319.8479,8992.0
2021-02-10 13:50:00,332.05,332.1,331.4,331.48,8788.0,319.742,319.7901,319.1161,319.1931,8788.0
2021-02-10 14:00:00,331.61,331.72,330.8,331.38,9841.0,319.3183,319.4242,318.5383,319.0968,9841.0
2021-02-10 14:10:00,331.31,332.02,331.24,331.88,8688.0,319.0294,319.7131,318.962,319.5783,8688.0
2021-02-10 14:20:00,331.79,332.5,331.55,332.5,11929.0,319.4916,320.1753,319.2605,320.1753,11929.0
2021-02-10 14:30:00,332.39,332.85,332.15,332.28,13003.0,320.0694,320.5123,319.8383,319.9635,13003.0
2021-02-10 14:40:00,332.21,332.44,331.3,331.54,22718.0,319.8961,320.1175,319.0198,319.2509,22718.0
2021-02-10 14:50:00,331.62,332.24,331.45,332.21,16871.0,319.3279,319.9249,319.1642,319.8961,16871.0
2021-02-10 15:00:00,332.21,332.26,331.97,332.21,23885.0,319.8961,319.9442,319.665,319.8961,23885.0
2021-02-10 15:10:00,332.2,332.21,331.93,332.21,28780.0,319.8864,319.8961,319.6264,319.8961,28780.0
2021-02-10 15:20:00,332.21,332.21,331.74,332.21,17882.0,319.8961,319.8961,319.4435,319.8961,17882.0
2021-02-10 15:30:00,332.21,332.38,331.75,331.78,24836.0,319.8961,320.0598,319.4531,319.482,24836.0
2021-02-10 15:40:00,331.76,332.83,331.76,332.4,65648.0,319.4627,320.4931,319.4627,320.079,65648.0
2021-02-10 15:50:00,332.24,333.02,332.09,332.79,152045.0,319.9249,320.676,319.7805,320.4546,152045.0
2021-02-11 09:30:00,334.35,335.87,333.0,334.47,56252.0,321.9567,323.4204,320.6568,322.0723,56252.0
2021-02-11 09:40:00,334.68,335.0,334.08,334.71,21235.0,322.2745,322.5826,321.6967,322.3034,21235.0
2021-02-11 09:50:00,334.85,335.89,334.66,335.0,31446.0,322.4382,323.4397,322.2552,322.5826,31446.0
2021-02-11 10:00:00,335.17,335.76,335.06,335.48,19300.0,322.7463,323.3145,322.6404,323.0448,19300.0
2021-02-11 10:10:00,335.44,335.71,335.14,335.54,11665.0,323.0063,323.2663,322.7175,323.1026,11665.0
2021-02-11 10:20:00,335.23,335.31,334.74,335.27,22247.0,322.8041,322.8812,322.3323,322.8426,22247.0
2021-02-11 10:30:00,335.35,335.63,334.87,335.31,14326.0,322.9197,323.1893,322.4575,322.8812,14326.0
2021-02-11 10:40:00,335.53,335.63,335.2,335.45,10862.0,323.093,323.1893,322.7752,323.016,10862.0
2021-02-11 10:50:00,335.49,335.68,334.88,335.05,20404.0,323.0545,323.2374,322.4671,322.6308,20404.0
2021-02-11 11:00:00,335.21,335.88,335.05,335.88,13487.0,322.7849,323.43,322.6308,323.43,13487.0
2021-02-11 11:10:00,335.93,336.78,335.89,336.74,31425.0,323.4782,324.2967,323.4397,324.2581,31425.0
2021-02-11 11:20:00,336.67,337.05,336.66,336.83,12126.0,324.1907,324.5567,324.1811,324.3448,12126.0
2021-02-11 11:30:00,336.92,338.07,336.88,338.01,28691.0,324.4315,325.5388,324.393,325.4811,28691.0
2021-02-11 11:40:00,338.05,338.24,337.57,338.03,51779.0,325.5196,325.7025,325.0574,325.5003,51779.0
2021-02-11 11:50:00,338.06,338.94,337.77,338.92,58082.0,325.5292,326.3766,325.25,326.3573,58082.0
2021-02-11 12:00:00,338.94,339.36,338.82,339.12,31793.0,326.3766,326.781,326.261,326.5499,31793.0
2021-02-11 12:10:00,339.12,339.35,338.35,338.42,14532.0,326.5499,326.7714,325.8085,325.8759,14532.0
2021-02-11 12:20:00,338.57,338.77,338.07,338.28,13128.0,326.0203,326.2129,325.5388,325.7411,13128.0
2021-02-11 12:30:00,338.36,338.49,337.64,338.37,13263.0,325.8181,325.9433,325.1248,325.8277,13263.0
2021-02-11 12:40:00,338.36,338.45,337.85,338.2,13395.0,325.8181,325.9048,325.327,325.664,13395.0
2021-02-11 12:50:00,338.14,338.27,337.47,337.66,8166.0,325.6063,325.7314,324.9611,325.144,8166.0
2021-02-11 13:00:00,337.56,337.64,336.96,336.96,12776.0,325.0477,325.1248,324.47,324.47,12776.0
2021-02-11 13:10:00,336.95,337.59,336.95,337.23,17579.0,324.4604,325.0766,324.4604,324.73,17579.0
2021-02-11 13:20:00,337.29,337.53,337.16,337.53,10406.0,324.7878,325.0189,324.6626,325.0189,10406.0
2021-02-11 13:30:00,337.53,337.56,337.18,337.41,9655.0,325.0189,325.0477,324.6818,324.9033,9655.0
2021-02-11 13:40:00,337.45,337.55,337.18,337.47,13631.0,324.9418,325.0381,324.6818,324.9611,13631.0
2021-02-11 13:50:00,337.46,337.68,336.98,337.17,15436.0,324.9515,325.1633,324.4892,324.6722,15436.0
2021-02-11 14:00:00,337.1,337.46,336.98,337.19,27622.0,324.6048,324.9515,324.4892,324.6915,27622.0
2021-02-11 14:10:00,337.15,337.78,337.15,337.76,13457.0,324.6529,325.2596,324.6529,325.2403,13457.0
2021-02-11 14:20:00,337.69,338.25,337.52,338.13,13017.0,325.1729,325.7122,325.0092,325.5966,13017.0
2021-02-11 14:30:00,338.09,338.25,337.74,337.81,9133.0,325.5581,325.7122,325.2211,325.2885,9133.0
2021-02-11 14:40:00,337.77,337.9,337.58,337.63,7626.0,325.25,325.3751,325.067,325.1152,7626.0
2021-02-11 14:50:00,337.64,337.92,337.35,337.75,12680.0,325.1248,325.3944,324.8455,325.2307,12680.0
2021-02-11 15:00:00,337.65,337.95,337.45,337.95,5863.0,325.1344,325.4233,324.9418,325.4233,5863.0
2021-02-11 15:10:00,337.98,338.39,337.8,338.1,12595.0,325.4522,325.847,325.2789,325.5677,12595.0
2021-02-11 15:20:00,338.14,338.53,337.73,337.78,16194.0,325.6063,325.9818,325.2114,325.2596,16194.0
2021-02-11 15:30:00,337.79,337.79,337.16,337.4,22478.0,325.2692,325.2692,324.6626,324.8937,22478.0
2021-02-11 15:40:00,337.4,338.71,337.37,338.71,54603.0,324.8937,326.1551,324.8648,326.1551,54603.0
2021-02-11 15:50:00,338.71,339.81,338.56,339.39,139436.0,326.1551,327.2143,326.0107,326.8099,139436.0
2021-02-12 09:30:00,337.67,339.12,337.36,337.96,32654.0,325.1537,326.5499,324.8552,325.4329,32654.0
2021-02-12 09:40:00,337.93,338.08,337.24,337.54,17659.0,325.404,325.5485,324.7396,325.0285,17659.0
2021-02-12 09:50:00,337.62,339.86,337.46,339.4,20589.0,325.1055,327.2625,324.9515,326.8195,20589.0
2021-02-12 10:00:00,339.44,340.21,338.77,338.77,23609.0,326.8581,327.5995,326.2129,326.2129,23609.0
2021-02-12 10:10:00,338.84,339.17,338.28,338.81,16329.0,326.2803,326.5981,325.7411,326.2514,16329.0
2021-02-12 10:20:00,338.83,339.28,337.42,337.87,18504.0,326.2707,326.704,324.9129,325.3463,18504.0
2021-02-12 10:30:00,337.96,339.05,337.96,338.97,17726.0,325.4329,326.4825,325.4329,326.4055,17726.0
2021-02-12 10:40:00,338.89,339.66,338.89,339.29,14950.0,326.3285,327.0699,326.3285,326.7136,14950.0
2021-02-12 10:50:00,339.21,339.35,337.91,337.91,14141.0,326.6366,326.7714,325.3848,325.3848,14141.0
2021-02-12 11:00:00,337.98,338.44,337.39,338.27,16686.0,325.4522,325.8951,324.8841,325.7314,16686.0
2021-02-12 11:10:00,338.22,338.27,337.83,337.87,18432.0,325.6833,325.7314,325.3077,325.3463,18432.0
2021-02-12 11:20:00,337.9,338.37,337.86,338.14,14524.0,325.3751,325.8277,325.3366,325.6063,14524.0
2021-02-12 11:30:00,338.21,338.72,338.14,338.31,9961.0,325.6737,326.1648,325.6063,325.7699,9961.0
2021-02-12 11:40:00,338.22,338.53,337.99,338.1,8413.0,325.6833,325.9818,325.4618,325.5677,8413.0
2021-02-12 11:50:00,338.26,339.02,338.21,338.94,10327.0,325.7218,326.4536,325.6737,326.3766,10327.0
2021-02-12 12:00:00,338.98,339.21,338.79,338.82,9571.0,326.4151,326.6366,326.2322,326.261,9571.0
2021-02-12 12:10:00,338.91,338.92,338.42,338.59,7854.0,326.3477,326.3573,325.8759,326.0396,7854.0
2021-02-12 12:20:00,338.58,339.04,338.34,338.63,78387.0,326.0299,326.4729,325.7988,326.0781,78387.0
2021-02-12 12:30:00,338.55,339.39,338.55,339.26,20163.0,326.0011,326.8099,326.0011,326.6847,20163.0
2021-02-12 12:40:00,339.18,339.68,338.77,339.18,23787.0,326.6077,327.0892,326.2129,326.6077,23787.0
2021-02-12 12:50:00,339.38,339.66,339.12,339.17,10693.0,326.8003,327.0699,326.5499,326.5981,10693.0
2021-02-12 13:00:00,339.14,339.41,338.81,338.81,10363.0,326.5692,326.8292,326.2514,326.2514,10363.0
2021-02-12 13:10:00,338.97,339.01,338.33,338.5,12172.0,326.4055,326.444,325.7892,325.9529,12172.0
2021-02-12 13:20:00,338.49,338.71,338.37,338.58,12036.0,325.9433,326.1551,325.8277,326.0299,12036.0
2021-02-12 13:30:00,338.62,338.87,338.57,338.57,6841.0,326.0685,326.3092,326.0203,326.0203,6841.0
2021-02-12 13:40:00,338.63,338.74,338.5,338.68,8602.0,326.0781,326.184,325.9529,326.1262,8602.0
2021-02-12 13:50:00,338.72,338.72,338.5,338.6,14121.0,326.1648,326.1648,325.9529,326.0492,14121.0
2021-02-12 14:00:00,338.68,338.78,338.47,338.55,13121.0,326.1262,326.2225,325.924,326.0011,13121.0
2021-02-12 14:10:00,338.52,338.71,338.45,338.71,10875.0,325.9722,326.1551,325.9048,326.1551,10875.0
2021-02-12 14:20:00,338.73,338.77,338.42,338.77,9962.0,326.1744,326.2129,325.8759,326.2129,9962.0
2021-02-12 14:30:00,338.8,338.83,338.1,338.11,8991.0,326.2418,326.2707,325.5677,325.5774,8991.0
2021-02-12 14:40:00,338.13,338.47,337.83,338.39,23186.0,325.5966,325.924,325.3077,325.847,23186.0
2021-02-12 14:50:00,338.39,338.62,338.22,338.27,15018.0,325.847,326.0685,325.6833,325.7314,15018.0
2021-02-12 15:00:00,338.28,338.63,338.16,338.57,18564.0,325.7411,326.0781,325.6255,326.0203,18564.0
2021-02-12 15:10:00,338.53,339.64,338.52,339.64,36421.0,325.9818,327.0507,325.9722,327.0507,36421.0
2021-02-12 15:20:00,339.64,340.55,339.63,340.26,43636.0,327.0507,327.9269,327.041,327.6477,43636.0
2021-02-12 15:30:00,340.25,340.25,339.07,339.32,27617.0,327.638,327.638,326.5018,326.7425,27617.0
2021-02-12 15:40:00,339.42,339.54,339.25,339.51,28288.0,326.8388,326.9544,326.6751,326.9255,28288.0
2021-02-12 15:50:00,339.58,340.14,339.32,339.32,138458.0,326.9929,327.5321,326.7425,326.7425,138458.0
2021-02-16 09:30:00,342.0,342.0,339.26,339.93,52998.0,329.3232,329.3232,326.6847,327.3299,52998.0
2021-02-16 09:40:00,339.85,340.77,339.85,340.24,18560.0,327.2529,328.1388,327.2529,327.6284,18560.0
2021-02-16 09:50:00,340.21,340.21,339.51,339.74,27221.0,327.5995,327.5995,326.9255,327.1469,27221.0
2021-02-16 10:00:00,339.58,339.89,339.16,339.18,107281.0,326.9929,327.2914,326.5884,326.6077,107281.0
2021-02-16 10:10:00,339.27,339.72,339.0,339.39,49880.0,326.6944,327.1277,326.4344,326.8099,49880.0
2021-02-16 10:20:00,339.25,339.79,339.2,339.79,26065.0,326.6751,327.1951,326.627,327.1951,26065.0
2021-02-16 10:30:00,339.78,340.12,339.57,340.0,49107.0,327.1855,327.5129,326.9832,327.3973,49107.0
2021-02-16 10:40:00,339.99,340.54,339.74,339.89,24717.0,327.3877,327.9173,327.1469,327.2914,24717.0
2021-02-16 10:50:00,339.79,340.0,339.2,339.93,51957.0,327.1951,327.3973,326.627,327.3299,51957.0
2021-02-16 11:00:00,339.98,340.96,339.58,339.75,31610.0,327.378,328.3217,326.9929,327.1566,31610.0
2021-02-16 11:10:00,339.82,340.31,339.68,339.79,11404.0,327.224,327.6958,327.0892,327.1951,11404.0
2021-02-16 11:20:00,339.82,340.26,339.53,339.87,26097.0,327.224,327.6477,326.9447,327.2721,26097.0
2021-02-16 11:30:00,339.95,340.16,339.6,339.88,22872.0,327.3492,327.5514,327.0121,327.2818,22872.0
2021-02-16 11:40:00,339.69,339.94,339.13,339.14,16023.0,327.0988,327.3395,326.5596,326.5692,16023.0
2021-02-16 11:50:00,339.42,339.61,338.5,339.17,87819.0,326.8388,327.0218,325.9529,326.5981,87819.0
2021-02-16 12:00:00,339.06,339.68,338.41,338.71,14631.0,326.4921,327.0892,325.8662,326.1551,14631.0
2021-02-16 12:10:00,338.77,339.0,338.05,338.05,17948.0,326.2129,326.4344,325.5196,325.5196,17948.0
2021-02-16 12:20:00,338.04,338.6,338.0,338.06,20166.0,325.51,326.0492,325.4714,325.5292,20166.0
2021-02-16 12:30:00,338.07,338.24,337.84,337.94,44390.0,325.5388,325.7025,325.3174,325.4137,44390.0
2021-02-16 12:40:00,337.87,338.52,337.84,338.29,55820.0,325.3463,325.9722,325.3174,325.7507,55820.0
2021-02-16 12:50:00,338.25,338.33,337.56,338.13,33538.0,325.7122,325.7892,325.0477,325.5966,33538.0
2021-02-16 13:00:00,338.08,338.15,337.85,337.85,68274.0,325.5485,325.6159,325.327,325.327,68274.0
2021-02-16 13:10:00,337.91,337.91,337.36,337.45,22133.0,325.3848,325.3848,324.8552,324.9418,22133.0
2021-02-16 13:20:00,337.44,337.75,337.24,337.71,25272.0,324.9322,325.2307,324.7396,325.1922,25272.0
2021-02-16 13:30:00,337.8,337.95,337.65,337.95,20216.0,325.2789,325.4233,325.1344,325.4233,20216.0
2021-02-16 13:40:00,337.96,338.03,337.62,337.9,30709.0,325.4329,325.5003,325.1055,325.3751,30709.0
2021-02-16 13:50:00,337.94,338.01,337.29,337.63,54064.0,325.4137,325.4811,324.7878,325.1152,54064.0
2021-02-16 14:00:00,337.57,337.85,337.12,337.13,30443.0,325.0574,325.327,324.6241,324.6337,30443.0
2021-02-16 14:10:00,337.17,337.34,336.5,337.01,41492.0,324.6722,324.8359,324.027,324.5181,41492.0
2021-02-16 14:20:00,337.01,337.26,336.73,337.23,20176.0,324.5181,324.7589,324.2485,324.73,20176.0
2021-02-16 14:30:00,337.24,337.42,336.96,337.11,27812.0,324.7396,324.9129,324.47,324.6144,27812.0
2021-02-16 14:40:00,337.09,337.15,336.75,337.06,28906.0,324.5952,324.6529,324.2678,324.5663,28906.0
2021-02-16 14:50:00,337.05,337.32,336.96,337.28,30384.0,324.5567,324.8166,324.47,324.7781,30384.0
2021-02-16 15:00:00,337.3,338.01,337.0,337.84,19144.0,324.7974,325.4811,324.5085,325.3174,19144.0
2021-02-16 15:10:00,337.84,337.93,337.5,337.59,17367.0,325.3174,325.404,324.99,325.0766,17367.0
2021-02-16 15:20:00,337.6,337.68,337.42,337.65,19404.0,325.0863,325.1633,324.9129,325.1344,19404.0
2021-02-16 15:30:00,337.56,337.57,336.95,337.11,25241.0,325.0477,325.0574,324.4604,324.6144,25241.0
2021-02-16 15:40:00,337.11,337.65,337.0,337.65,79722.0,324.6144,325.1344,324.5085,325.1344,79722.0
2021-02-16 15:50:00,337.53,338.55,337.24,338.05,137847.0,325.0189,326.0011,324.7396,325.5196,137847.0
2021-02-17 09:30:00,335.36,338.33,334.62,337.74,67419.0,322.9293,325.7892,322.2167,325.2211,67419.0
2021-02-17 09:40:00,337.8,338.5,336.84,337.58,28522.0,325.2789,325.9529,324.3544,325.067,28522.0
2021-02-17 09:50:00,337.44,338.73,337.34,337.92,18457.0,324.9322,326.1744,324.8359,325.3944,18457.0
2021-02-17 10:00:00,337.43,338.84,337.42,338.63,8356.0,324.9226,326.2803,324.9129,326.0781,8356.0
2021-02-17 10:10:00,338.69,338.75,336.92,336.93,28559.0,326.1359,326.1936,324.4315,324.4411,28559.0
2021-02-17 10:20:00,337.09,337.59,336.88,337.27,20714.0,324.5952,325.0766,324.393,324.7685,20714.0
2021-02-17 10:30:00,337.25,338.39,337.0,338.0,14103.0,324.7492,325.847,324.5085,325.4714,14103.0
2021-02-17 10:40:00,337.92,338.33,336.82,337.45,27475.0,325.3944,325.7892,324.3352,324.9418,27475.0
2021-02-17 10:50:00,337.36,338.0,337.35,337.73,11485.0,324.8552,325.4714,324.8455,325.2114,11485.0
2021-02-17 11:00:00,337.74,338.62,337.73,338.58,17775.0,325.2211,326.0685,325.2114,326.0299,17775.0
2021-02-17 11:10:00,338.65,338.84,338.26,338.33,29742.0,326.0973,326.2803,325.7218,325.7892,29742.0
2021-02-17 11:20:00,338.34,338.8,338.2,338.28,13776.0,325.7988,326.2418,325.664,325.7411,13776.0
2021-02-17 11:30:00,338.1,338.28,337.61,337.86,8151.0,325.5677,325.7411,325.0959,325.3366,8151.0
2021-02-17 11:40:00,337.93,338.27,337.78,338.09,8083.0,325.404,325.7314,325.2596,325.5581,8083.0
2021-02-17 11:50:00,338.03,338.25,337.9,338.23,18395.0,325.5003,325.7122,325.3751,325.6929,18395.0
2021-02-17 12:00:00,338.23,338.65,338.04,338.04,16099.0,325.6929,326.0973,325.51,325.51,16099.0
2021-02-17 12:10:00,338.04,338.57,337.76,337.97,8441.0,325.51,326.0203,325.2403,325.4426,8441.0
2021-02-17 12:20:00,337.91,337.91,336.99,337.43,6574.0,325.3848,325.3848,324.4989,324.9226,6574.0
2021-02-17 12:30:00,337.5,338.08,337.5,338.03,9761.0,324.99,325.5485,324.99,325.5003,9761.0
2021-02-17 12:40:00,337.95,337.95,337.23,337.31,5965.0,325.4233,325.4233,324.73,324.807,5965.0
2021-02-17 12:50:00,337.08,337.7,337.0,337.66,7085.0,324.5855,325.1826,324.5085,325.144,7085.0
2021-02-17 13:00:00,337.64,338.05,337.59,337.94,4875.0,325.1248,325.5196,325.0766,325.4137,4875.0
2021-02-17 13:10:00,337.86,337.87,337.37,337.54,13939.0,325.3366,325.3463,324.8648,325.0285,13939.0
2021-02-17 13:20:00,337.54,337.91,337.53,337.91,4562.0,325.0285,325.3848,325.0189,325.3848,4562.0
2021-02-17 13:30:00,337.86,337.99,337.74,337.76,5356.0,325.3366,325.4618,325.2211,325.2403,5356.0
2021-02-17 13:40:00,337.72,337.75,337.53,337.68,9218.0,325.2018,325.2307,325.0189,325.1633,9218.0
2021-02-17 13:50:00,337.62,337.8,337.52,337.52,8706.0,325.1055,325.2789,325.0092,325.0092,8706.0
2021-02-17 14:00:00,337.6,338.36,337.59,338.23,8616.0,325.0863,325.8181,325.0766,325.6929,8616.0
2021-02-17 14:10:00,338.08,338.39,337.95,338.39,6646.0,325.5485,325.847,325.4233,325.847,6646.0
2021-02-17 14:20:00,338.31,338.51,338.25,338.37,5338.0,325.7699,325.9625,325.7122,325.8277,5338.0
2021-02-17 14:30:00,338.48,338.5,337.98,338.14,6542.0,325.9336,325.9529,325.4522,325.6063,6542.0
2021-02-17 14:40:00,338.19,338.68,338.19,338.63,5074.0,325.6544,326.1262,325.6544,326.0781,5074.0
2021-02-17 14:50:00,338.58,338.71,338.37,338.39,6978.0,326.0299,326.1551,325.8277,325.847,6978.0
2021-02-17 15:00:00,338.37,338.78,338.26,338.78,5949.0,325.8277,326.2225,325.7218,326.2225,5949.0
2021-02-17 15:10:00,338.73,338.76,338.4,338.44,8200.0,326.1744,326.2033,325.8566,325.8951,8200.0
2021-02-17 15:20:00,338.41,338.76,338.41,338.64,13431.0,325.8662,326.2033,325.8662,326.0877,13431.0
2021-02-17 15:30:00,338.64,338.98,338.37,338.55,32339.0,326.0877,326.4151,325.8277,326.0011,32339.0
2021-02-17 15:40:00,338.58,338.99,338.44,338.9,17074.0,326.0299,326.4247,325.8951,326.3381,17074.0
2021-02-17 15:50:00,338.91,339.09,338.36,338.65,78276.0,326.3477,326.521,325.8181,326.0973,78276.0
2021-02-18 09:30:00,337.09,340.0,337.09,339.61,41171.0,324.5952,327.3973,324.5952,327.0218,41171.0
2021-02-18 09:40:00,339.47,341.04,339.16,339.66,15462.0,326.887,328.3988,326.5884,327.0699,15462.0
2021-02-18 09:50:00,339.19,339.54,338.12,339.06,30554.0,326.6173,326.9544,325.587,326.4921,30554.0
2021-02-18 10:00:00,338.95,338.95,337.33,337.64,10838.0,326.3862,326.3862,324.8263,325.1248,10838.0
2021-02-18 10:10:00,337.68,338.63,337.43,338.05,12251.0,325.1633,326.0781,324.9226,325.5196,12251.0
2021-02-18 10:20:00,338.08,338.36,337.36,337.77,34372.0,325.5485,325.8181,324.8552,325.25,34372.0
2021-02-18 10:30:00,337.48,338.04,337.47,337.98,11180.0,324.9707,325.51,324.9611,325.4522,11180.0
2021-02-18 10:40:00,338.09,338.7,337.93,338.38,6551.0,325.5581,326.1455,325.404,325.8374,6551.0
2021-02-18 10:50:00,338.37,338.68,337.93,338.63,9450.0,325.8277,326.1262,325.404,326.0781,9450.0
2021-02-18 11:00:00,338.55,338.93,338.15,338.15,6710.0,326.0011,326.367,325.6159,325.6159,6710.0
2021-02-18 11:10:00,338.22,338.64,338.18,338.55,7032.0,325.6833,326.0877,325.6448,326.0011,7032.0
2021-02-18 11:20:00,338.56,338.56,337.71,337.72,5051.0,326.0107,326.0107,325.1922,325.2018,5051.0
2021-02-18 11:30:00,337.69,338.55,337.69,337.98,11334.0,325.1729,326.0011,325.1729,325.4522,11334.0
2021-02-18 11:40:00,337.97,338.31,337.82,338.26,6749.0,325.4426,325.7699,325.2981,325.7218,6749.0
2021-02-18 11:50:00,338.13,338.28,337.9,338.28,6774.0,325.5966,325.7411,325.3751,325.7411,6774.0
2021-02-18 12:00:00,338.23,338.46,337.89,338.1,9825.0,325.6929,325.9144,325.3655,325.5677,9825.0
2021-02-18 12:10:00,337.97,338.43,337.91,337.97,11754.0,325.4426,325.8855,325.3848,325.4426,11754.0
2021-02-18 12:20:00,337.98,338.05,337.69,337.86,7471.0,325.4522,325.5196,325.1729,325.3366,7471.0
2021-02-18 12:30:00,337.88,338.25,337.74,338.07,4452.0,325.3559,325.7122,325.2211,325.5388,4452.0
2021-02-18 12:40:00,338.13,338.43,338.1,338.19,10201.0,325.5966,325.8855,325.5677,325.6544,10201.0
2021-02-18 12:50:00,338.13,338.27,338.0,338.13,4406.0,325.5966,325.7314,325.4714,325.5966,4406.0
2021-02-18 13:00:00,337.99,338.14,337.74,338.01,7748.0,325.4618,325.6063,325.2211,325.4811,7748.0
2021-02-18 13:10:00,338.06,338.41,338.03,338.25,8963.0,325.5292,325.8662,325.5003,325.7122,8963.0
2021-02-18 13:20:00,338.22,338.5,338.09,338.25,11279.0,325.6833,325.9529,325.5581,325.7122,11279.0
2021-02-18 13:30:00,338.22,338.5,337.95,338.02,11921.0,325.6833,325.9529,325.4233,325.4907,11921.0
2021-02-18 13:40:00,337.97,338.22,337.85,338.05,6605.0,325.4426,325.6833,325.327,325.5196,6605.0
2021-02-18 13:50:00,338.07,338.23,337.8,337.81,5438.0,325.5388,325.6929,325.2789,325.2885,5438.0
2021-02-18 14:00:00,337.94,338.47,337.88,338.14,8486.0,325.4137,325.924,325.3559,325.6063,8486.0
2021-02-18 14:10:00,338.09,338.38,338.02,338.26,7272.0,325.5581,325.8374,325.4907,325.7218,7272.0
2021-02-18 14:20:00,338.1,338.15,337.83,337.88,11311.0,325.5677,325.6159,325.3077,325.3559,11311.0
2021-02-18 14:30:00,337.89,338.27,337.88,338.21,12832.0,325.3655,325.7314,325.3559,325.6737,12832.0
2021-02-18 14:40:00,338.18,338.57,338.16,338.34,21526.0,325.6448,326.0203,325.6255,325.7988,21526.0
2021-02-18 14:50:00,338.42,338.65,337.89,338.46,11824.0,325.8759,326.0973,325.3655,325.9144,11824.0
2021-02-18 15:00:00,338.38,338.51,338.22,338.36,8299.0,325.8374,325.9625,325.6833,325.8181,8299.0
2021-02-18 15:10:00,338.35,338.47,337.83,337.89,10199.0,325.8085,325.924,325.3077,325.3655,10199.0
2021-02-18 15:20:00,338.03,338.15,337.78,337.99,11503.0,325.5003,325.6159,325.2596,325.4618,11503.0
2021-02-18 15:30:00,338.02,338.54,338.0,338.48,17126.0,325.4907,325.9914,325.4714,325.9336,17126.0
2021-02-18 15:40:00,338.52,338.53,338.17,338.36,19441.0,325.9722,325.9818,325.6351,325.8181,19441.0
2021-02-18 15:50:00,338.38,338.55,338.15,338.5,86756.0,325.8374,326.0011,325.6159,325.9529,86756.0
2021-02-19 09:30:00,339.13,340.14,338.48,339.02,63936.0,326.5596,327.5321,325.9336,326.4536,63936.0
2021-02-19 09:40:00,338.94,339.64,338.63,338.65,9002.0,326.3766,327.0507,326.0781,326.0973,9002.0
2021-02-19 09:50:00,338.76,339.14,338.65,338.83,11610.0,326.2033,326.5692,326.0973,326.2707,11610.0
2021-02-19 10:00:00,339.13,339.77,338.68,338.68,6476.0,326.5596,327.1758,326.1262,326.1262,6476.0
2021-02-19 10:10:00,338.85,339.04,338.58,339.04,18009.0,326.2899,326.4729,326.0299,326.4729,18009.0
2021-02-19 10:20:00,339.13,340.2,339.04,340.2,9684.0,326.5596,327.5899,326.4729,327.5899,9684.0
2021-02-19 10:30:00,340.26,340.68,339.84,340.54,6820.0,327.6477,328.0521,327.2432,327.9173,6820.0
2021-02-19 10:40:00,340.57,341.37,340.42,341.37,12293.0,327.9462,328.7165,327.8017,328.7165,12293.0
2021-02-19 10:50:00,341.41,341.92,341.16,341.16,12565.0,328.755,329.2461,328.5143,328.5143,12565.0
2021-02-19 11:00:00,341.14,341.27,340.69,341.21,7670.0,328.4951,328.6202,328.0617,328.5625,7670.0
2021-02-19 11:10:00,341.1,341.17,340.63,340.84,10171.0,328.4565,328.5239,328.004,328.2062,10171.0
2021-02-19 11:20:00,340.91,341.27,340.9,341.15,11413.0,328.2736,328.6202,328.2639,328.5047,11413.0
2021-02-19 11:30:00,341.18,341.2,340.64,340.86,14773.0,328.5336,328.5528,328.0136,328.2254,14773.0
2021-02-19 11:40:00,340.89,341.49,340.85,341.4,13228.0,328.2543,328.8321,328.2158,328.7454,13228.0
2021-02-19 11:50:00,341.4,341.62,341.22,341.54,11176.0,328.7454,328.9573,328.5721,328.8802,11176.0
2021-02-19 12:00:00,341.58,341.58,341.05,341.55,10983.0,328.9187,328.9187,328.4084,328.8899,10983.0
2021-02-19 12:10:00,341.35,341.4,341.16,341.16,8695.0,328.6973,328.7454,328.5143,328.5143,8695.0
2021-02-19 12:20:00,341.01,341.41,340.73,341.18,16434.0,328.3699,328.755,328.1002,328.5336,16434.0
2021-02-19 12:30:00,341.06,341.43,340.75,341.4,8755.0,328.418,328.7743,328.1195,328.7454,8755.0
2021-02-19 12:40:00,341.46,341.48,340.49,340.58,33574.0,328.8032,328.8224,327.8691,327.9558,33574.0
2021-02-19 12:50:00,340.55,340.86,340.12,340.45,11861.0,327.9269,328.2254,327.5129,327.8306,11861.0
2021-02-19 13:00:00,340.53,340.59,340.03,340.03,6356.0,327.9077,327.9654,327.4262,327.4262,6356.0
2021-02-19 13:10:00,339.96,340.36,339.92,340.11,8360.0,327.3588,327.744,327.3203,327.5032,8360.0
2021-02-19 13:20:00,340.12,340.12,339.51,339.51,4643.0,327.5129,327.5129,326.9255,326.9255,4643.0
2021-02-19 13:30:00,339.62,339.62,338.93,339.15,4463.0,327.0314,327.0314,326.367,326.5788,4463.0
2021-02-19 13:40:00,339.2,339.54,339.19,339.42,6678.0,326.627,326.9544,326.6173,326.8388,6678.0
2021-02-19 13:50:00,339.42,339.49,339.23,339.33,6611.0,326.8388,326.9062,326.6558,326.7521,6611.0
2021-02-19 14:00:00,339.42,339.47,339.25,339.35,14269.0,326.8388,326.887,326.6751,326.7714,14269.0
2021-02-19 14:10:00,339.35,339.69,339.31,339.63,9339.0,326.7714,327.0988,326.7329,327.041,9339.0
2021-02-19 14:20:00,339.69,339.79,339.17,339.24,21430.0,327.0988,327.1951,326.5981,326.6655,21430.0
2021-02-19 14:30:00,339.31,339.51,339.21,339.41,6667.0,326.7329,326.9255,326.6366,326.8292,6667.0
2021-02-19 14:40:00,339.37,339.5,339.3,339.3,13888.0,326.7907,326.9158,326.7233,326.7233,13888.0
2021-02-19 14:50:00,339.33,339.36,338.99,339.0,25028.0,326.7521,326.781,326.4247,326.4344,25028.0
2021-02-19 15:00:00,339.01,339.02,338.61,338.88,38500.0,326.444,326.4536,326.0588,326.3188,38500.0
2021-02-19 15:10:00,338.98,339.1,338.64,339.1,30144.0,326.4151,326.5307,326.0877,326.5307,30144.0
2021-02-19 15:20:00,339.13,339.19,338.83,339.15,13068.0,326.5596,326.6173,326.2707,326.5788,13068.0
2021-02-19 15:30:00,339.11,339.46,338.96,339.13,14827.0,326.5403,326.8773,326.3959,326.5596,14827.0
2021-02-19 15:40:00,339.03,339.35,338.81,339.14,31521.0,326.4633,326.7714,326.2514,326.5692,31521.0
2021-02-19 15:50:00,339.18,339.43,338.7,339.24,135702.0,326.6077,326.8484,326.1455,326.6655,135702.0
2021-02-22 09:30:00,339.24,339.24,335.15,335.32,64726.0,326.6655,326.6655,322.7271,322.8908,64726.0
2021-02-22 09:40:00,335.4,336.0,334.24,334.97,45397.0,322.9678,323.5456,321.8508,322.5538,45397.0
2021-02-22 09:50:00,334.98,335.64,334.77,335.04,22571.0,322.5634,323.1989,322.3612,322.6212,22571.0
2021-02-22 10:00:00,335.09,336.26,334.93,335.86,39902.0,322.6693,323.7959,322.5152,323.4108,39902.0
2021-02-22 10:10:00,335.87,336.05,333.26,333.66,21463.0,323.4204,323.5937,320.9071,321.2923,21463.0
2021-02-22 10:20:00,333.53,334.11,333.37,333.89,27977.0,321.1671,321.7256,321.0131,321.5138,27977.0
2021-02-22 10:30:00,333.9,334.49,333.36,334.28,23727.0,321.5234,322.0915,321.0034,321.8893,23727.0
2021-02-22 10:40:00,334.37,334.54,333.71,334.32,7507.0,321.976,322.1397,321.3405,321.9278,7507.0
2021-02-22 10:50:00,334.44,334.94,334.14,334.15,8536.0,322.0434,322.5249,321.7545,321.7641,8536.0
2021-02-22 11:00:00,333.91,334.03,332.97,333.06,6337.0,321.533,321.6486,320.6279,320.7146,6337.0
2021-02-22 11:10:00,333.15,333.15,332.35,332.72,13086.0,320.8012,320.8012,320.0309,320.3872,13086.0
2021-02-22 11:20:00,332.82,333.16,332.61,332.61,29986.0,320.4834,320.8108,320.2812,320.2812,29986.0
2021-02-22 11:30:00,332.61,333.61,332.6,333.59,8897.0,320.2812,321.2442,320.2716,321.2249,8897.0
2021-02-22 11:40:00,333.61,333.61,332.53,332.54,6387.0,321.2442,321.2442,320.2042,320.2138,6387.0
2021-02-22 11:50:00,332.62,333.68,332.62,333.54,14438.0,320.2909,321.3116,320.2909,321.1768,14438.0
2021-02-22 12:00:00,333.5,334.26,333.25,334.12,16528.0,321.1382,321.8701,320.8975,321.7353,16528.0
2021-02-22 12:10:00,333.95,333.95,333.57,333.8,4834.0,321.5716,321.5716,321.2056,321.4271,4834.0
2021-02-22 12:20:00,333.87,334.11,333.55,334.1,6452.0,321.4945,321.7256,321.1864,321.716,6452.0
2021-02-22 12:30:00,334.15,334.63,333.8,334.42,7431.0,321.7641,322.2264,321.4271,322.0241,7431.0
2021-02-22 12:40:00,334.45,335.12,334.39,334.97,6628.0,322.053,322.6982,321.9953,322.5538,6628.0
2021-02-22 12:50:00,334.99,335.32,334.58,335.27,5041.0,322.573,322.8908,322.1782,322.8426,5041.0
2021-02-22 13:00:00,335.29,335.29,334.64,334.71,7423.0,322.8619,322.8619,322.236,322.3034,7423.0
2021-02-22 13:10:00,334.67,334.75,334.42,334.71,7241.0,322.2649,322.3419,322.0241,322.3034,7241.0
2021-02-22 13:20:00,334.69,335.06,334.57,334.98,7796.0,322.2841,322.6404,322.1686,322.5634,7796.0
2021-02-22 13:30:00,335.01,335.4,334.86,335.02,5374.0,322.5923,322.9678,322.4478,322.6019,5374.0
2021-02-22 13:40:00,334.99,335.22,334.68,334.73,7513.0,322.573,322.7945,322.2745,322.3226,7513.0
2021-02-22 13:50:00,334.88,334.9,334.54,334.59,5506.0,322.4671,322.4863,322.1397,322.1878,5506.0
2021-02-22 14:00:00,334.77,334.82,334.55,334.76,9568.0,322.3612,322.4093,322.1493,322.3515,9568.0
2021-02-22 14:10:00,334.75,334.77,334.54,334.62,12127.0,322.3419,322.3612,322.1397,322.2167,12127.0
2021-02-22 14:20:00,334.6,334.79,334.21,334.22,36194.0,322.1975,322.3804,321.8219,321.8316,36194.0
2021-02-22 14:30:00,334.23,334.48,333.59,333.76,9131.0,321.8412,322.0819,321.2249,321.3886,9131.0
2021-02-22 14:40:00,333.84,334.25,333.79,334.1,11191.0,321.4656,321.8604,321.4175,321.716,11191.0
2021-02-22 14:50:00,334.07,334.17,333.45,333.57,14114.0,321.6871,321.7834,321.0901,321.2056,14114.0
2021-02-22 15:00:00,333.63,333.67,333.1,333.22,17498.0,321.2634,321.3019,320.7531,320.8686,17498.0
2021-02-22 15:10:00,333.31,333.65,332.82,333.32,15185.0,320.9553,321.2827,320.4834,320.9649,15185.0
2021-02-22 15:20:00,333.31,333.56,332.92,333.01,14120.0,320.9553,321.196,320.5797,320.6664,14120.0
2021-02-22 15:30:00,333.12,333.12,331.59,331.95,25320.0,320.7723,320.7723,319.299,319.6457,25320.0
2021-02-22 15:40:00,331.95,333.06,331.95,332.84,54585.0,319.6457,320.7146,319.6457,320.5027,54585.0
2021-02-22 15:50:00,332.96,333.4,332.46,333.4,110369.0,320.6183,321.0419,320.1368,321.0419,110369.0
2021-02-23 09:30:00,331.91,331.91,326.51,328.84,111288.0,320.364,320.364,315.1518,317.4008,111288.0
2021-02-23 09:40:00,328.52,329.5,328.06,329.04,42401.0,317.0919,318.0378,316.6479,317.5938,42401.0
2021-02-23 09:50:00,329.03,329.12,326.37,326.37,68933.0,317.5842,317.671,315.0167,315.0167,68933.0
2021-02-23 10:00:00,326.27,327.15,325.32,327.05,21007.0,314.9202,315.7696,314.0032,315.673,21007.0
2021-02-23 10:10:00,326.75,327.49,325.97,326.84,24886.0,315.3835,316.0977,314.6306,315.4703,24886.0
2021-02-23 10:20:00,326.84,326.84,325.06,326.24,14022.0,315.4703,315.4703,313.7523,314.8912,14022.0
2021-02-23 10:30:00,326.12,327.3,325.97,326.05,34561.0,314.7754,315.9143,314.6306,314.7078,34561.0
2021-02-23 10:40:00,325.99,326.17,324.76,325.91,43479.0,314.6499,314.8237,313.4627,314.5727,43479.0
2021-02-23 10:50:00,325.85,326.8,325.68,326.73,24959.0,314.5148,315.4317,314.3507,315.3642,24959.0
2021-02-23 11:00:00,326.69,327.28,326.11,327.05,25325.0,315.3256,315.895,314.7657,315.673,25325.0
2021-02-23 11:10:00,327.06,327.36,326.92,327.09,29244.0,315.6827,315.9723,315.5476,315.7117,29244.0
2021-02-23 11:20:00,326.85,326.93,325.9,326.3,12954.0,315.48,315.5572,314.563,314.9491,12954.0
2021-02-23 11:30:00,326.24,326.88,326.18,326.5,15710.0,314.8912,315.509,314.8333,315.1422,15710.0
2021-02-23 11:40:00,326.51,326.51,325.7,325.89,21725.0,315.1518,315.1518,314.37,314.5534,21725.0
2021-02-23 11:50:00,325.92,325.92,324.76,325.07,27543.0,314.5824,314.5824,313.4627,313.7619,27543.0
2021-02-23 12:00:00,324.88,325.07,324.01,325.0,22202.0,313.5785,313.7619,312.7388,313.6944,22202.0
2021-02-23 12:10:00,325.15,325.2,324.53,324.76,21291.0,313.8391,313.8874,313.2407,313.4627,21291.0
2021-02-23 12:20:00,324.79,324.83,323.75,323.76,12636.0,313.4917,313.5303,312.4878,312.4975,12636.0
2021-02-23 12:30:00,323.87,324.58,323.39,323.69,18894.0,312.6037,313.289,312.1404,312.4299,18894.0
2021-02-23 12:40:00,323.56,323.79,323.25,323.44,11339.0,312.3044,312.5264,312.0052,312.1886,11339.0
2021-02-23 12:50:00,323.35,324.47,323.07,323.84,45030.0,312.1018,313.1828,311.8315,312.5747,45030.0
2021-02-23 13:00:00,323.76,324.82,323.76,324.78,9552.0,312.4975,313.5206,312.4975,313.482,9552.0
2021-02-23 13:10:00,324.75,325.01,324.23,324.94,17807.0,313.4531,313.704,312.9511,313.6364,17807.0
2021-02-23 13:20:00,324.94,325.09,324.71,324.83,47869.0,313.6364,313.7812,313.4144,313.5303,47869.0
2021-02-23 13:30:00,324.75,325.19,324.68,325.19,19233.0,313.4531,313.8777,313.3855,313.8777,19233.0
2021-02-23 13:40:00,325.48,325.67,324.43,324.43,21824.0,314.1577,314.341,313.1442,313.1442,21824.0
2021-02-23 13:50:00,324.36,325.54,324.24,325.47,27652.0,313.0766,314.2156,312.9608,314.148,27652.0
2021-02-23 14:00:00,325.47,325.54,324.04,325.14,42052.0,314.148,314.2156,312.7678,313.8295,42052.0
2021-02-23 14:10:00,325.08,325.24,324.79,324.93,14149.0,313.7716,313.926,313.4917,313.6268,14149.0
2021-02-23 14:20:00,324.93,325.19,324.71,324.71,15471.0,313.6268,313.8777,313.4144,313.4144,15471.0
2021-02-23 14:30:00,324.69,324.96,324.27,324.36,14880.0,313.3951,313.6557,312.9898,313.0766,14880.0
2021-02-23 14:40:00,324.3,324.82,324.21,324.69,19030.0,313.0187,313.5206,312.9318,313.3951,19030.0
2021-02-23 14:50:00,324.67,325.03,324.51,324.95,27920.0,313.3758,313.7233,313.2214,313.6461,27920.0
2021-02-23 15:00:00,324.89,325.04,324.75,325.03,75775.0,313.5882,313.733,313.4531,313.7233,75775.0
2021-02-23 15:10:00,324.99,326.16,324.82,325.9,53497.0,313.6847,314.814,313.5206,314.563,53497.0
2021-02-23 15:20:00,325.88,326.56,325.81,326.15,42340.0,314.5437,315.2001,314.4762,314.8044,42340.0
2021-02-23 15:30:00,326.19,326.89,326.06,326.42,63609.0,314.843,315.5186,314.7175,315.065,63609.0
2021-02-23 15:40:00,326.33,326.51,325.88,326.16,76728.0,314.9781,315.1518,314.5437,314.814,76728.0
2021-02-23 15:50:00,326.17,326.25,324.9,325.33,156249.0,314.8237,314.9009,313.5978,314.0129,156249.0
2021-02-24 09:30:00,326.0,326.23,323.81,323.9,52592.0,314.6596,314.8816,312.5458,312.6326,52592.0
2021-02-24 09:40:00,323.61,324.08,322.97,323.51,72778.0,312.3527,312.8064,311.735,312.2562,72778.0
2021-02-24 09:50:00,323.25,324.28,322.37,323.67,13349.0,312.0052,312.9994,311.1558,312.4106,13349.0
2021-02-24 10:00:00,323.35,324.67,323.15,323.35,20005.0,312.1018,313.3758,311.9087,312.1018,20005.0
2021-02-24 10:10:00,323.16,323.71,322.92,323.54,16177.0,311.9184,312.4492,311.6867,312.2851,16177.0
2021-02-24 10:20:00,323.5,324.47,323.35,324.25,11198.0,312.2465,313.1828,312.1018,312.9704,11198.0
2021-02-24 10:30:00,324.46,324.99,323.57,323.57,17323.0,313.1731,313.6847,312.3141,312.3141,17323.0
2021-02-24 10:40:00,323.87,324.34,323.04,324.23,66090.0,312.6037,313.0573,311.8025,312.9511,66090.0
2021-02-24 10:50:00,324.58,326.06,324.58,325.8,39470.0,313.289,314.7175,313.289,314.4665,39470.0
2021-02-24 11:00:00,325.68,325.84,325.39,325.69,31473.0,314.3507,314.5051,314.0708,314.3604,31473.0
2021-02-24 11:10:00,325.72,325.86,325.33,325.53,20178.0,314.3893,314.5244,314.0129,314.2059,20178.0
2021-02-24 11:20:00,325.51,326.38,325.47,326.01,46339.0,314.1866,315.0264,314.148,314.6692,46339.0
2021-02-24 11:30:00,326.01,327.61,325.74,327.57,20534.0,314.6692,316.2136,314.4086,316.175,20534.0
2021-02-24 11:40:00,327.73,327.98,327.51,327.75,21612.0,316.3294,316.5707,316.117,316.3487,21612.0
2021-02-24 11:50:00,327.79,327.83,326.82,326.94,29223.0,316.3873,316.4259,315.451,315.5669,29223.0
2021-02-24 12:00:00,327.0,327.1,326.3,326.83,23008.0,315.6248,315.7213,314.9491,315.4607,23008.0
2021-02-24 12:10:00,326.93,327.84,326.91,327.64,14210.0,315.5572,316.4356,315.5379,316.2425,14210.0
2021-02-24 12:20:00,327.52,327.52,326.64,327.18,17987.0,316.1267,316.1267,315.2773,315.7985,17987.0
2021-02-24 12:30:00,327.34,328.71,327.21,328.4,30758.0,315.953,317.2753,315.8275,316.9761,30758.0
2021-02-24 12:40:00,328.39,328.5,327.99,328.44,23197.0,316.9664,317.0726,316.5803,317.0147,23197.0
2021-02-24 12:50:00,328.44,328.87,328.19,328.45,19456.0,317.0147,317.4297,316.7734,317.0243,19456.0
2021-02-24 13:00:00,328.46,328.69,328.12,328.38,21109.0,317.034,317.256,316.7058,316.9568,21109.0
2021-02-24 13:10:00,328.28,328.67,327.95,328.4,11369.0,316.8603,317.2367,316.5417,316.9761,11369.0
2021-02-24 13:20:00,328.4,329.3,328.4,329.08,12777.0,316.9761,317.8448,316.9761,317.6324,12777.0
2021-02-24 13:30:00,329.07,330.12,328.96,330.11,15425.0,317.6228,318.6362,317.5166,318.6266,15425.0
2021-02-24 13:40:00,330.01,330.1,329.38,329.95,15890.0,318.5301,318.6169,317.922,318.4722,15890.0
2021-02-24 13:50:00,330.03,330.6,329.59,330.11,17575.0,318.5494,319.0996,318.1247,318.6266,17575.0
2021-02-24 14:00:00,330.24,330.37,329.45,329.99,12963.0,318.7521,318.8776,317.9896,318.5108,12963.0
2021-02-24 14:10:00,330.06,330.06,329.02,329.02,19819.0,318.5783,318.5783,317.5745,317.5745,19819.0
2021-02-24 14:20:00,329.04,329.91,328.67,329.9,20441.0,317.5938,318.4336,317.2367,318.4239,20441.0
2021-02-24 14:30:00,329.9,329.93,329.52,329.81,14279.0,318.4239,318.4529,318.0571,318.337,14279.0
2021-02-24 14:40:00,329.71,329.92,329.65,329.88,15318.0,318.2405,318.4432,318.1826,318.4046,15318.0
2021-02-24 14:50:00,329.9,331.1,329.85,330.69,23248.0,318.4239,319.5822,318.3756,319.1864,23248.0
2021-02-24 15:00:00,330.79,331.18,330.78,330.88,21095.0,319.2829,319.6594,319.2733,319.3698,21095.0
2021-02-24 15:10:00,330.89,331.19,330.63,331.16,14857.0,319.3795,319.669,319.1285,319.6401,14857.0
2021-02-24 15:20:00,331.21,331.9,331.17,331.7,22425.0,319.6883,320.3543,319.6497,320.1613,22425.0
2021-02-24 15:30:00,331.74,331.8,331.16,331.25,25232.0,320.1999,320.2578,319.6401,319.7269,25232.0
2021-02-24 15:40:00,331.37,332.04,331.08,332.04,38050.0,319.8428,320.4895,319.5629,320.4895,38050.0
2021-02-24 15:50:00,332.13,332.18,331.36,332.11,90258.0,320.5763,320.6246,319.8331,320.557,90258.0
2021-02-25 09:30:00,331.49,333.11,330.2,332.11,212054.0,319.9586,321.5222,318.7135,320.557,212054.0
2021-02-25 09:40:00,332.19,333.98,331.98,331.98,200238.0,320.6342,322.362,320.4315,320.4315,200238.0
2021-02-25 09:50:00,332.02,334.49,331.89,334.49,15173.0,320.4702,322.8542,320.3447,322.8542,15173.0
2021-02-25 10:00:00,334.39,334.45,332.64,333.12,16064.0,322.7577,322.8156,321.0686,321.5319,16064.0
2021-02-25 10:10:00,333.23,335.43,333.03,335.42,27694.0,321.6381,323.7615,321.445,323.7519,27694.0
2021-02-25 10:20:00,335.45,335.73,334.07,334.63,109853.0,323.7808,324.0511,322.4488,322.9894,109853.0
2021-02-25 10:30:00,334.54,334.87,333.59,334.7,29212.0,322.9025,323.221,321.9855,323.0569,29212.0
2021-02-25 10:40:00,334.54,334.89,333.82,334.01,28526.0,322.9025,323.2403,322.2075,322.3909,28526.0
2021-02-25 10:50:00,333.96,335.07,333.73,334.82,67170.0,322.3427,323.4141,322.1207,323.1728,67170.0
2021-02-25 11:00:00,334.85,335.09,334.54,334.92,38829.0,323.2017,323.4334,322.9025,323.2693,38829.0
2021-02-25 11:10:00,334.92,335.03,334.05,334.56,17326.0,323.2693,323.3754,322.4295,322.9218,17326.0
2021-02-25 11:20:00,334.4,334.65,332.21,332.3,16193.0,322.7674,323.0087,320.6535,320.7404,16193.0
2021-02-25 11:30:00,332.2,332.52,331.3,331.41,11124.0,320.6439,320.9528,319.7752,319.8814,11124.0
2021-02-25 11:40:00,331.32,331.38,330.15,330.35,15368.0,319.7945,319.8524,318.6652,318.8582,15368.0
2021-02-25 11:50:00,330.27,330.28,329.7,330.27,13678.0,318.781,318.7907,318.2309,318.781,13678.0
2021-02-25 12:00:00,330.22,331.44,329.67,331.35,18747.0,318.7328,319.9103,318.2019,319.8235,18747.0
2021-02-25 12:10:00,331.35,331.83,330.87,331.73,34882.0,319.8235,320.2868,319.3602,320.1902,34882.0
2021-02-25 12:20:00,331.61,332.3,331.6,331.81,17474.0,320.0744,320.7404,320.0648,320.2675,17474.0
2021-02-25 12:30:00,331.81,331.97,331.04,331.31,25841.0,320.2675,320.4219,319.5242,319.7849,25841.0
2021-02-25 12:40:00,331.5,332.02,331.13,331.74,28976.0,319.9682,320.4702,319.6111,320.1999,28976.0
2021-02-25 12:50:00,331.72,331.97,330.38,331.0,27341.0,320.1806,320.4219,318.8872,319.4856,27341.0
2021-02-25 13:00:00,331.0,331.47,329.46,330.16,28477.0,319.4856,319.9393,317.9992,318.6749,28477.0
2021-02-25 13:10:00,330.34,331.38,329.96,331.3,11378.0,318.8486,319.8524,318.4818,319.7752,11378.0
2021-02-25 13:20:00,331.33,331.84,331.25,331.84,16009.0,319.8042,320.2964,319.7269,320.2964,16009.0
2021-02-25 13:30:00,331.8,332.02,331.21,331.59,23938.0,320.2578,320.4702,319.6883,320.0551,23938.0
2021-02-25 13:40:00,331.52,332.83,331.51,332.39,14979.0,319.9875,321.252,319.9779,320.8273,14979.0
2021-02-25 13:50:00,332.49,332.6,332.04,332.55,17981.0,320.9238,321.03,320.4895,320.9817,17981.0
2021-02-25 14:00:00,332.5,333.07,332.17,332.92,20038.0,320.9335,321.4836,320.6149,321.3388,20038.0
2021-02-25 14:10:00,332.84,333.54,332.77,333.4,13165.0,321.2616,321.9373,321.1941,321.8021,13165.0
2021-02-25 14:20:00,333.5,334.59,333.42,334.55,26112.0,321.8987,322.9508,321.8215,322.9121,26112.0
2021-02-25 14:30:00,334.56,334.56,333.75,333.85,18998.0,322.9218,322.9218,322.14,322.2365,18998.0
2021-02-25 14:40:00,333.79,334.48,333.61,334.19,18364.0,322.1786,322.8446,322.0048,322.5647,18364.0
2021-02-25 14:50:00,334.42,334.49,334.06,334.18,14259.0,322.7867,322.8542,322.4392,322.555,14259.0
2021-02-25 15:00:00,334.17,334.52,333.94,334.28,34503.0,322.5454,322.8832,322.3234,322.6515,34503.0
2021-02-25 15:10:00,334.35,334.78,333.69,333.78,73850.0,322.7191,323.1341,322.0821,322.1689,73850.0
2021-02-25 15:20:00,333.8,334.54,333.78,334.37,63434.0,322.1882,322.9025,322.1689,322.7384,63434.0
2021-02-25 15:30:00,334.31,334.43,331.16,331.44,65597.0,322.6805,322.7963,319.6401,319.9103,65597.0
2021-02-25 15:40:00,331.47,332.4,331.16,331.99,45354.0,319.9393,320.8369,319.6401,320.4412,45354.0
2021-02-25 15:50:00,332.08,332.22,330.5,330.5,153030.0,320.5281,320.6632,319.003,319.003,153030.0
2021-02-26 09:30:00,332.04,332.95,330.99,331.9,34411.0,320.4895,321.3678,319.476,320.3543,34411.0
2021-02-26 09:40:00,332.09,333.27,331.08,331.23,14455.0,320.5377,321.6767,319.5629,319.7076,14455.0
2021-02-26 09:50:00,330.93,331.7,330.17,330.38,15781.0,319.4181,320.1613,318.6845,318.8872,15781.0
2021-02-26 10:00:00,330.1,330.72,329.03,329.13,18863.0,318.6169,319.2154,317.5842,317.6807,18863.0
2021-02-26 10:10:00,329.22,329.5,328.31,329.36,17028.0,317.7676,318.0378,316.8892,317.9027,17028.0
2021-02-26 10:20:00,329.38,329.65,327.9,327.9,16145.0,317.922,318.1826,316.4935,316.4935,16145.0
2021-02-26 10:30:00,327.84,328.79,327.04,328.79,11024.0,316.4356,317.3525,315.6634,317.3525,11024.0
2021-02-26 10:40:00,328.62,328.98,327.84,328.28,7896.0,317.1884,317.5359,316.4356,316.8603,7896.0
2021-02-26 10:50:00,328.1,329.42,327.54,329.23,8999.0,316.6865,317.9606,316.146,317.7772,8999.0
2021-02-26 11:00:00,329.34,329.73,328.84,329.05,6515.0,317.8834,318.2598,317.4008,317.6035,6515.0
2021-02-26 11:10:00,328.91,328.99,327.8,327.8,8601.0,317.4683,317.5456,316.397,316.397,8601.0
2021-02-26 11:20:00,327.98,327.98,326.38,326.38,23630.0,316.5707,316.5707,315.0264,315.0264,23630.0
2021-02-26 11:30:00,326.61,328.52,326.61,328.33,6036.0,315.2483,317.0919,315.2483,316.9085,6036.0
2021-02-26 11:40:00,328.34,328.41,327.84,328.33,4534.0,316.9182,316.9857,316.4356,316.9085,4534.0
2021-02-26 11:50:00,328.46,328.57,327.55,327.79,10430.0,317.034,317.1402,316.1557,316.3873,10430.0
2021-02-26 12:00:00,327.81,328.63,327.47,328.63,9437.0,316.4066,317.1981,316.0784,317.1981,9437.0
2021-02-26 12:10:00,328.78,329.64,328.5,329.53,9543.0,317.3429,318.1729,317.0726,318.0668,9543.0
2021-02-26 12:20:00,329.52,329.65,329.33,329.52,5801.0,318.0571,318.1826,317.8737,318.0571,5801.0
2021-02-26 12:30:00,329.59,329.99,329.46,329.46,8756.0,318.1247,318.5108,317.9992,317.9992,8756.0
2021-02-26 12:40:00,329.58,329.77,329.26,329.38,4729.0,318.115,318.2984,317.8062,317.922,4729.0
2021-02-26 12:50:00,329.28,329.43,328.68,329.13,10831.0,317.8255,317.9703,317.2463,317.6807,10831.0
2021-02-26 13:00:00,329.24,329.3,328.59,328.73,16691.0,317.7869,317.8448,317.1595,317.2946,16691.0
2021-02-26 13:10:00,328.78,329.66,328.51,329.66,9173.0,317.3429,318.1923,317.0823,318.1923,9173.0
2021-02-26 13:20:00,329.56,330.93,329.56,330.9,27485.0,318.0957,319.4181,318.0957,319.3891,27485.0
2021-02-26 13:30:00,330.96,330.96,329.94,329.94,11328.0,319.447,319.447,318.4625,318.4625,11328.0
2021-02-26 13:40:00,329.96,330.58,329.57,329.68,14493.0,318.4818,319.0802,318.1054,318.2116,14493.0
2021-02-26 13:50:00,329.56,329.56,329.04,329.35,6086.0,318.0957,318.0957,317.5938,317.893,6086.0
2021-02-26 14:00:00,329.38,329.97,329.23,329.34,12509.0,317.922,318.4915,317.7772,317.8834,12509.0
2021-02-26 14:10:00,329.24,329.89,329.17,329.37,7157.0,317.7869,318.4142,317.7193,317.9123,7157.0
2021-02-26 14:20:00,329.35,329.78,329.06,329.62,6527.0,317.893,318.3081,317.6131,318.1536,6527.0
2021-02-26 14:30:00,329.49,330.57,329.48,330.44,10665.0,318.0282,319.0706,318.0185,318.9451,10665.0
2021-02-26 14:40:00,330.38,330.66,329.82,330.63,13276.0,318.8872,319.1575,318.3467,319.1285,13276.0
2021-02-26 14:50:00,330.63,330.82,330.35,330.57,8127.0,319.1285,319.3119,318.8582,319.0706,8127.0
2021-02-26 15:00:00,330.72,332.4,330.65,332.29,24841.0,319.2154,320.8369,319.1478,320.7308,24841.0
2021-02-26 15:10:00,332.2,332.56,331.93,332.42,10525.0,320.6439,320.9914,320.3833,320.8562,10525.0
2021-02-26 15:20:00,332.44,332.44,330.88,330.92,15071.0,320.8755,320.8755,319.3698,319.4084,15071.0
2021-02-26 15:30:00,330.81,330.89,330.0,330.06,13339.0,319.3022,319.3795,318.5204,318.5783,13339.0
2021-02-26 15:40:00,329.91,332.37,329.82,332.08,36871.0,318.4336,320.808,318.3467,320.5281,36871.0
2021-02-26 15:50:00,331.93,332.14,328.86,328.86,156752.0,320.3833,320.586,317.4201,317.4201,156752.0
2021-03-01 09:30:00,331.52,333.25,330.17,332.06,54908.0,319.9875,321.6574,318.6845,320.5088,54908.0
2021-03-01 09:40:00,332.06,332.14,331.0,331.29,18436.0,320.5088,320.586,319.4856,319.7655,18436.0
2021-03-01 09:50:00,331.45,332.72,330.97,331.83,10151.0,319.92,321.1458,319.4567,320.2868,10151.0
2021-03-01 10:00:00,332.04,332.05,330.69,330.69,23503.0,320.4895,320.4991,319.1864,319.1864,23503.0
2021-03-01 10:10:00,330.56,331.79,330.51,331.7,23867.0,319.0609,320.2482,319.0127,320.1613,23867.0
2021-03-01 10:20:00,331.7,332.94,331.57,332.21,12982.0,320.1613,321.3582,320.0358,320.6535,12982.0
2021-03-01 10:30:00,332.2,334.21,332.17,334.21,11439.0,320.6439,322.584,320.6149,322.584,11439.0
2021-03-01 10:40:00,334.28,334.99,334.26,334.91,18597.0,322.6515,323.3368,322.6322,323.2596,18597.0
2021-03-01 10:50:00,334.96,335.7,334.77,335.34,20328.0,323.3079,324.0221,323.1245,323.6747,20328.0
2021-03-01 11:00:00,335.26,336.19,335.01,336.19,19934.0,323.5974,324.4951,323.3561,324.4951,19934.0
2021-03-01 11:10:00,336.35,336.7,335.82,336.23,9482.0,324.6495,324.9874,324.138,324.5337,9482.0
2021-03-01 11:20:00,336.05,336.06,334.57,334.57,8451.0,324.36,324.3696,322.9314,322.9314,8451.0
2021-03-01 11:30:00,334.57,335.1,334.48,334.9,13730.0,322.9314,323.443,322.8446,323.25,13730.0
2021-03-01 11:40:00,334.92,335.4,334.88,335.36,8628.0,323.2693,323.7326,323.2307,323.694,8628.0
2021-03-01 11:50:00,335.29,335.99,335.24,335.81,9458.0,323.6264,324.3021,323.5781,324.1283,9458.0
2021-03-01 12:00:00,335.94,337.38,335.65,337.36,25439.0,324.2538,325.6437,323.9739,325.6244,25439.0
2021-03-01 12:10:00,337.34,337.74,337.12,337.53,10881.0,325.6051,325.9912,325.3927,325.7885,10881.0
2021-03-01 12:20:00,337.57,338.28,337.12,337.16,11507.0,325.8271,326.5124,325.3927,325.4314,11507.0
2021-03-01 12:30:00,337.18,337.53,336.55,336.97,7986.0,325.4507,325.7885,324.8426,325.248,7986.0
2021-03-01 12:40:00,337.01,337.08,336.62,336.99,6201.0,325.2866,325.3541,324.9101,325.2673,6201.0
2021-03-01 12:50:00,336.96,337.03,336.69,336.82,5559.0,325.2383,325.3059,324.9777,325.1032,5559.0
2021-03-01 13:00:00,336.83,337.35,336.83,337.01,5282.0,325.1128,325.6147,325.1128,325.2866,5282.0
2021-03-01 13:10:00,337.06,337.08,336.34,336.63,5263.0,325.3348,325.3541,324.6399,324.9198,5263.0
2021-03-01 13:20:00,336.7,336.93,336.51,336.81,6398.0,324.9874,325.2094,324.804,325.0935,6398.0
2021-03-01 13:30:00,336.92,337.33,336.91,337.27,6306.0,325.1997,325.5954,325.19,325.5375,6306.0
2021-03-01 13:40:00,337.27,337.55,337.0,337.0,8288.0,325.5375,325.8078,325.2769,325.2769,8288.0
2021-03-01 13:50:00,337.11,337.36,337.11,337.18,3872.0,325.3831,325.6244,325.3831,325.4507,3872.0
2021-03-01 14:00:00,337.23,337.88,337.2,337.22,10417.0,325.4989,326.1263,325.47,325.4893,10417.0
2021-03-01 14:10:00,337.36,337.93,337.33,337.71,10003.0,325.6244,326.1746,325.5954,325.9622,10003.0
2021-03-01 14:20:00,337.63,338.21,337.42,338.03,6310.0,325.885,326.4448,325.6823,326.2711,6310.0
2021-03-01 14:30:00,338.13,338.31,337.83,338.2,7290.0,326.3676,326.5413,326.078,326.4352,7290.0
2021-03-01 14:40:00,338.38,338.9,338.36,338.8,6923.0,326.6089,327.1108,326.5896,327.0143,6923.0
2021-03-01 14:50:00,338.69,338.71,337.96,337.96,8320.0,326.9081,326.9274,326.2035,326.2035,8320.0
2021-03-01 15:00:00,338.01,338.25,337.81,337.93,7982.0,326.2518,326.4834,326.0587,326.1746,7982.0
2021-03-01 15:10:00,337.94,338.03,337.3,337.63,8218.0,326.1842,326.2711,325.5665,325.885,8218.0
2021-03-01 15:20:00,337.65,338.2,337.64,338.14,6714.0,325.9043,326.4352,325.8947,326.3773,6714.0
2021-03-01 15:30:00,338.15,338.48,337.65,337.73,21184.0,326.3869,326.7054,325.9043,325.9815,21184.0
2021-03-01 15:40:00,337.79,338.06,337.5,337.6,26882.0,326.0394,326.3,325.7595,325.856,26882.0
2021-03-01 15:50:00,337.37,338.15,336.91,337.54,79722.0,325.634,326.3869,325.19,325.7981,79722.0
2021-03-02 09:30:00,336.21,337.41,333.41,334.25,57472.0,324.5144,325.6727,321.8118,322.6226,57472.0
2021-03-02 09:40:00,334.27,334.76,333.66,333.78,38694.0,322.6419,323.1148,322.0531,322.1689,38694.0
2021-03-02 09:50:00,333.78,335.34,333.43,335.03,25761.0,322.1689,323.6747,321.8311,323.3754,25761.0
2021-03-02 10:00:00,334.84,336.18,334.84,336.1,12788.0,323.1921,324.4854,323.1921,324.4082,12788.0
2021-03-02 10:10:00,335.97,336.05,334.93,334.93,15139.0,324.2827,324.36,323.2789,323.2789,15139.0
2021-03-02 10:20:00,334.73,334.76,333.27,333.66,19465.0,323.0859,323.1148,321.6767,322.0531,19465.0
2021-03-02 10:30:00,333.78,334.36,333.55,333.87,11685.0,322.1689,322.7288,321.9469,322.2558,11685.0
2021-03-02 10:40:00,333.8,333.94,333.31,333.88,12200.0,322.1882,322.3234,321.7153,322.2655,12200.0
2021-03-02 10:50:00,333.82,333.95,333.5,333.5,11607.0,322.2075,322.333,321.8987,321.8987,11607.0
2021-03-02 11:00:00,333.5,334.33,332.89,334.22,33734.0,321.8987,322.6998,321.3099,322.5936,33734.0
2021-03-02 11:10:00,334.27,334.41,333.37,333.79,8780.0,322.6419,322.777,321.7732,322.1786,8780.0
2021-03-02 11:20:00,333.74,334.35,333.55,334.35,13617.0,322.1303,322.7191,321.9469,322.7191,13617.0
2021-03-02 11:30:00,334.41,334.41,333.19,333.69,18223.0,322.777,322.777,321.5995,322.0821,18223.0
2021-03-02 11:40:00,333.73,333.73,333.08,333.57,11102.0,322.1207,322.1207,321.4933,321.9662,11102.0
2021-03-02 11:50:00,333.48,333.79,333.41,333.76,16545.0,321.8794,322.1786,321.8118,322.1496,16545.0
2021-03-02 12:00:00,333.55,334.02,333.3,333.67,9532.0,321.9469,322.4006,321.7056,322.0628,9532.0
2021-03-02 12:10:00,333.67,334.03,333.27,334.03,25356.0,322.0628,322.4102,321.6767,322.4102,25356.0
2021-03-02 12:20:00,334.02,334.12,333.36,333.44,20490.0,322.4006,322.4971,321.7635,321.8408,20490.0
2021-03-02 12:30:00,333.49,334.78,333.49,334.72,14966.0,321.889,323.1341,321.889,323.0762,14966.0
2021-03-02 12:40:00,334.7,335.18,334.58,334.85,6883.0,323.0569,323.5202,322.9411,323.2017,6883.0
2021-03-02 12:50:00,334.95,335.4,334.82,334.94,21631.0,323.2982,323.7326,323.1728,323.2886,21631.0
2021-03-02 13:00:00,335.04,335.28,334.9,334.95,15540.0,323.3851,323.6168,323.25,323.2982,15540.0
2021-03-02 13:10:00,334.84,335.33,334.83,334.94,6851.0,323.1921,323.665,323.1824,323.2886,6851.0
2021-03-02 13:20:00,335.06,335.18,334.23,334.47,50161.0,323.4044,323.5202,322.6033,322.8349,50161.0
2021-03-02 13:30:00,334.6,334.96,334.13,334.31,36455.0,322.9604,323.3079,322.5068,322.6805,36455.0
2021-03-02 13:40:00,334.3,334.3,333.7,333.94,8915.0,322.6708,322.6708,322.0917,322.3234,8915.0
2021-03-02 13:50:00,333.84,333.84,333.34,333.57,18324.0,322.2268,322.2268,321.7442,321.9662,18324.0
2021-03-02 14:00:00,333.52,333.93,333.37,333.85,27422.0,321.918,322.3137,321.7732,322.2365,27422.0
2021-03-02 14:10:00,333.87,334.01,333.04,333.22,18644.0,322.2558,322.3909,321.4547,321.6284,18644.0
2021-03-02 14:20:00,333.27,333.58,333.15,333.17,24431.0,321.6767,321.9759,321.5608,321.5801,24431.0
2021-03-02 14:30:00,333.2,333.48,333.15,333.44,25022.0,321.6091,321.8794,321.5608,321.8408,25022.0
2021-03-02 14:40:00,333.52,333.77,333.15,333.46,18930.0,321.918,322.1593,321.5608,321.8601,18930.0
2021-03-02 14:50:00,333.52,333.56,333.19,333.19,20324.0,321.918,321.9566,321.5995,321.5995,20324.0
2021-03-02 15:00:00,333.23,333.5,333.15,333.43,32575.0,321.6381,321.8987,321.5608,321.8311,32575.0
2021-03-02 15:10:00,333.47,333.53,332.73,332.9,47171.0,321.8697,321.9276,321.1555,321.3195,47171.0
2021-03-02 15:20:00,332.78,333.7,332.78,333.5,31068.0,321.2037,322.0917,321.2037,321.8987,31068.0
2021-03-02 15:30:00,333.52,333.61,333.32,333.4,25512.0,321.918,322.0048,321.7249,321.8021,25512.0
2021-03-02 15:40:00,333.38,333.66,333.1,333.36,53989.0,321.7828,322.0531,321.5126,321.7635,53989.0
2021-03-02 15:50:00,333.3,333.6,332.91,333.27,145938.0,321.7056,321.9952,321.3292,321.6767,145938.0
2021-03-03 09:30:00,330.19,331.66,328.77,329.4,92890.0,318.7038,320.1227,317.3332,317.9413,92890.0
2021-03-03 09:40:00,329.52,330.27,329.04,329.59,34423.0,318.0571,318.781,317.5938,318.1247,34423.0
2021-03-03 09:50:00,329.59,330.11,329.09,329.36,17428.0,318.1247,318.6266,317.6421,317.9027,17428.0
2021-03-03 10:00:00,329.47,329.68,329.1,329.68,13591.0,318.0089,318.2116,317.6517,318.2116,13591.0
2021-03-03 10:10:00,329.83,329.83,327.69,328.07,15033.0,318.3563,318.3563,316.2908,316.6576,15033.0
2021-03-03 10:20:00,327.97,329.19,327.95,328.81,6407.0,316.561,317.7386,316.5417,317.3718,6407.0
2021-03-03 10:30:00,328.51,328.75,328.02,328.23,10077.0,317.0823,317.3139,316.6093,316.812,10077.0
2021-03-03 10:40:00,328.12,328.44,327.32,327.74,18344.0,316.7058,317.0147,315.9337,316.339,18344.0
2021-03-03 10:50:00,327.65,329.08,327.65,328.46,16329.0,316.2522,317.6324,316.2522,317.034,16329.0
2021-03-03 11:00:00,328.73,329.23,328.52,328.91,10755.0,317.2946,317.7772,317.0919,317.4683,10755.0
2021-03-03 11:10:00,328.94,328.98,328.02,328.67,13319.0,317.4973,317.5359,316.6093,317.2367,13319.0
2021-03-03 11:20:00,328.64,329.03,328.51,328.76,5744.0,317.2077,317.5842,317.0823,317.3236,5744.0
2021-03-03 11:30:00,328.62,328.67,328.04,328.16,7739.0,317.1884,317.2367,316.6286,316.7444,7739.0
2021-03-03 11:40:00,328.33,328.44,327.5,327.56,8065.0,316.9085,317.0147,316.1074,316.1653,8065.0
2021-03-03 11:50:00,327.38,327.89,327.26,327.61,57609.0,315.9916,316.4838,315.8757,316.2136,57609.0
2021-03-03 12:00:00,327.63,327.69,326.65,327.43,11385.0,316.2329,316.2908,315.287,316.0398,11385.0
2021-03-03 12:10:00,327.62,328.29,327.6,327.8,12051.0,316.2232,316.8699,316.2039,316.397,12051.0
2021-03-03 12:20:00,327.87,328.35,327.86,328.09,31467.0,316.4645,316.9278,316.4549,316.6769,31467.0
2021-03-03 12:30:00,328.18,328.2,327.45,327.45,23033.0,316.7637,316.783,316.0591,316.0591,23033.0
2021-03-03 12:40:00,327.52,328.3,327.51,328.15,12259.0,316.1267,316.8796,316.117,316.7348,12259.0
2021-03-03 12:50:00,328.33,328.7,328.1,328.43,57323.0,316.9085,317.2656,316.6865,317.005,57323.0
2021-03-03 13:00:00,328.46,328.74,328.39,328.64,5168.0,317.034,317.3043,316.9664,317.2077,5168.0
2021-03-03 13:10:00,328.6,329.47,328.49,329.47,4511.0,317.1691,318.0089,317.063,318.0089,4511.0
2021-03-03 13:20:00,329.67,329.85,329.45,329.59,5911.0,318.2019,318.3756,317.9896,318.1247,5911.0
2021-03-03 13:30:00,329.25,329.26,328.55,328.55,9226.0,317.7965,317.8062,317.1209,317.1209,9226.0
2021-03-03 13:40:00,328.4,328.4,327.44,327.44,44200.0,316.9761,316.9761,316.0495,316.0495,44200.0
2021-03-03 13:50:00,327.46,328.56,327.45,328.56,21749.0,316.0688,317.1305,316.0591,317.1305,21749.0
2021-03-03 14:00:00,328.67,329.05,328.3,328.41,7830.0,317.2367,317.6035,316.8796,316.9857,7830.0
2021-03-03 14:10:00,328.57,328.8,328.34,328.43,3590.0,317.1402,317.3622,316.9182,317.005,3590.0
2021-03-03 14:20:00,328.65,328.86,328.29,328.69,6415.0,317.2174,317.4201,316.8699,317.256,6415.0
2021-03-03 14:30:00,328.53,328.79,327.63,328.17,70573.0,317.1016,317.3525,316.2329,316.7541,70573.0
2021-03-03 14:40:00,328.4,328.73,328.18,328.4,5343.0,316.9761,317.2946,316.7637,316.9761,5343.0
2021-03-03 14:50:00,328.56,329.21,328.56,329.2,4356.0,317.1305,317.7579,317.1305,317.7483,4356.0
2021-03-03 15:00:00,328.98,329.14,328.59,328.67,28402.0,317.5359,317.6903,317.1595,317.2367,28402.0
2021-03-03 15:10:00,328.72,329.12,328.52,328.75,16506.0,317.285,317.671,317.0919,317.3139,16506.0
2021-03-03 15:20:00,328.71,328.74,328.22,328.22,7272.0,317.2753,317.3043,316.8023,316.8023,7272.0
2021-03-03 15:30:00,328.31,328.45,327.08,327.51,70845.0,316.8892,317.0243,315.702,316.117,70845.0
2021-03-03 15:40:00,327.55,328.26,327.5,327.84,25556.0,316.1557,316.841,316.1074,316.4356,25556.0
2021-03-03 15:50:00,327.83,327.86,326.28,326.46,201118.0,316.4259,316.4549,314.9298,315.1036,201118.0
2021-03-04 09:30:00,326.23,328.68,326.23,328.2,50248.0,314.8816,317.2463,314.8816,316.783,50248.0
2021-03-04 09:40:00,327.86,329.04,326.81,326.86,21015.0,316.4549,317.5938,315.4414,315.4897,21015.0
2021-03-04 09:50:00,326.62,327.13,325.8,326.71,43292.0,315.258,315.7503,314.4665,315.3449,43292.0
2021-03-04 10:00:00,326.68,327.28,325.5,326.12,27923.0,315.3159,315.895,314.177,314.7754,27923.0
2021-03-04 10:10:00,326.05,327.71,325.99,326.4,25060.0,314.7078,316.3101,314.6499,315.0457,25060.0
2021-03-04 10:20:00,326.24,328.04,325.85,327.77,22912.0,314.8912,316.6286,314.5148,316.368,22912.0
2021-03-04 10:30:00,327.88,330.24,327.76,329.84,36100.0,316.4742,318.7521,316.3583,318.366,36100.0
2021-03-04 10:40:00,329.84,331.57,329.56,331.42,18913.0,318.366,320.0358,318.0957,319.891,18913.0
2021-03-04 10:50:00,331.31,331.66,330.51,330.84,24799.0,319.7849,320.1227,319.0127,319.3312,24799.0
2021-03-04 11:00:00,330.96,332.71,330.77,332.35,22152.0,319.447,321.1362,319.2636,320.7887,22152.0
2021-03-04 11:10:00,332.35,332.6,331.91,332.54,19436.0,320.7887,321.03,320.364,320.9721,19436.0
2021-03-04 11:20:00,332.67,333.85,332.6,332.86,23933.0,321.0975,322.2365,321.03,321.2809,23933.0
2021-03-04 11:30:00,333.0,333.23,332.23,332.38,7141.0,321.4161,321.6381,320.6728,320.8176,7141.0
2021-03-04 11:40:00,332.52,334.04,332.45,333.93,13237.0,320.9528,322.4199,320.8852,322.3137,13237.0
2021-03-04 11:50:00,333.87,334.23,333.27,334.01,16761.0,322.2558,322.6033,321.6767,322.3909,16761.0
2021-03-04 12:00:00,334.06,334.55,334.04,334.31,12249.0,322.4392,322.9121,322.4199,322.6805,12249.0
2021-03-04 12:10:00,334.21,334.21,332.72,333.61,14481.0,322.584,322.584,321.1458,322.0048,14481.0
2021-03-04 12:20:00,333.58,333.74,331.41,332.03,12221.0,321.9759,322.1303,319.8814,320.4798,12221.0
2021-03-04 12:30:00,331.58,331.6,330.32,331.39,19957.0,320.0455,320.0648,318.8293,319.8621,19957.0
2021-03-04 12:40:00,331.3,331.66,329.32,329.63,15727.0,319.7752,320.1227,317.8641,318.1633,15727.0
2021-03-04 12:50:00,329.65,329.65,327.76,328.22,22030.0,318.1826,318.1826,316.3583,316.8023,22030.0
2021-03-04 13:00:00,328.19,328.83,327.97,328.7,23928.0,316.7734,317.3911,316.561,317.2656,23928.0
2021-03-04 13:10:00,328.57,328.57,327.14,328.07,17159.0,317.1402,317.1402,315.7599,316.6576,17159.0
2021-03-04 13:20:00,327.95,329.24,327.38,329.24,33802.0,316.5417,317.7869,315.9916,317.7869,33802.0
2021-03-04 13:30:00,329.48,329.48,328.19,328.8,20206.0,318.0185,318.0185,316.7734,317.3622,20206.0
2021-03-04 13:40:00,328.9,329.01,326.42,326.75,13748.0,317.4587,317.5649,315.065,315.3835,13748.0
2021-03-04 13:50:00,326.75,326.94,325.53,325.59,28374.0,315.3835,315.5669,314.2059,314.2638,28374.0
2021-03-04 14:00:00,325.89,327.33,325.54,327.33,24053.0,314.5534,315.9433,314.2156,315.9433,24053.0
2021-03-04 14:10:00,327.18,327.43,326.37,326.78,22980.0,315.7985,316.0398,315.0167,315.4124,22980.0
2021-03-04 14:20:00,326.89,328.36,326.86,328.18,18421.0,315.5186,316.9375,315.4897,316.7637,18421.0
2021-03-04 14:30:00,328.07,328.26,326.34,326.7,20003.0,316.6576,316.841,314.9877,315.3352,20003.0
2021-03-04 14:40:00,326.63,328.62,326.54,328.28,21568.0,315.2677,317.1884,315.1808,316.8603,21568.0
2021-03-04 14:50:00,328.1,328.56,327.7,328.24,24564.0,316.6865,317.1305,316.3004,316.8216,24564.0
2021-03-04 15:00:00,328.18,328.37,327.1,327.11,41124.0,316.7637,316.9471,315.7213,315.731,41124.0
2021-03-04 15:10:00,327.06,327.18,326.13,326.8,43743.0,315.6827,315.7985,314.785,315.4317,43743.0
2021-03-04 15:20:00,326.86,328.08,326.55,328.07,29363.0,315.4897,316.6672,315.1904,316.6576,29363.0
2021-03-04 15:30:00,327.92,328.9,327.42,327.93,35038.0,316.5128,317.4587,316.0302,316.5224,35038.0
2021-03-04 15:40:00,327.94,328.59,327.55,327.98,38147.0,316.5321,317.1595,316.1557,316.5707,38147.0
2021-03-04 15:50:00,328.11,328.32,327.2,327.54,131977.0,316.6962,316.8989,315.8178,316.146,131977.0
2021-03-05 09:30:00,330.0,330.0,327.31,328.57,98512.0,318.5204,318.5204,315.924,317.1402,98512.0
2021-03-05 09:40:00,328.57,329.52,327.55,327.76,53484.0,317.1402,318.0571,316.1557,316.3583,53484.0
2021-03-05 09:50:00,327.77,329.21,327.4,329.21,68561.0,316.368,317.7579,316.0109,317.7579,68561.0
2021-03-05 10:00:00,329.08,332.64,328.84,332.4,28899.0,317.6324,321.0686,317.4008,320.8369,28899.0
2021-03-05 10:10:00,332.55,332.69,329.55,330.07,28482.0,320.9817,321.1168,318.0861,318.588,28482.0
2021-03-05 10:20:00,330.07,331.62,329.88,330.09,22847.0,318.588,320.0841,318.4046,318.6073,22847.0
2021-03-05 10:30:00,329.87,330.22,328.64,328.94,19652.0,318.3949,318.7328,317.2077,317.4973,19652.0
2021-03-05 10:40:00,328.94,329.31,328.11,328.4,24658.0,317.4973,317.8544,316.6962,316.9761,24658.0
2021-03-05 10:50:00,328.33,330.43,328.23,329.22,30360.0,316.9085,318.9355,316.812,317.7676,30360.0
2021-03-05 11:00:00,329.08,329.44,328.61,328.87,25439.0,317.6324,317.9799,317.1788,317.4297,25439.0
2021-03-05 11:10:00,328.65,330.09,328.35,328.54,25038.0,317.2174,318.6073,316.9278,317.1112,25038.0
2021-03-05 11:20:00,328.51,328.77,327.62,328.03,31144.0,317.0823,317.3332,316.2232,316.619,31144.0
2021-03-05 11:30:00,328.18,328.99,327.93,328.32,30451.0,316.7637,317.5456,316.5224,316.8989,30451.0
2021-03-05 11:40:00,328.16,328.46,327.74,328.09,16476.0,316.7444,317.034,316.339,316.6769,16476.0
2021-03-05 11:50:00,327.91,329.05,327.77,328.74,18415.0,316.5031,317.6035,316.368,317.3043,18415.0
2021-03-05 12:00:00,328.69,330.72,328.63,330.42,24326.0,317.256,319.2154,317.1981,318.9258,24326.0
2021-03-05 12:10:00,330.43,331.05,330.0,331.05,24782.0,318.9355,319.5339,318.5204,319.5339,24782.0
2021-03-05 12:20:00,330.8,332.19,330.78,331.69,16161.0,319.2926,320.6342,319.2733,320.1516,16161.0
2021-03-05 12:30:00,331.57,332.38,331.53,332.38,20392.0,320.0358,320.8176,319.9972,320.8176,20392.0
2021-03-05 12:40:00,332.1,333.82,331.82,333.37,19966.0,320.5474,322.2075,320.2771,321.7732,19966.0
2021-03-05 12:50:00,333.21,333.49,332.47,332.53,13895.0,321.6188,321.889,320.9045,320.9624,13895.0
2021-03-05 13:00:00,332.69,333.16,332.19,332.73,9027.0,321.1168,321.5705,320.6342,321.1555,9027.0
2021-03-05 13:10:00,332.68,333.69,332.39,333.55,15033.0,321.1072,322.0821,320.8273,321.9469,15033.0
2021-03-05 13:20:00,333.55,333.95,332.82,333.1,10925.0,321.9469,322.333,321.2423,321.5126,10925.0
2021-03-05 13:30:00,333.12,333.68,332.82,333.62,10260.0,321.5319,322.0724,321.2423,322.0145,10260.0
2021-03-05 13:40:00,333.45,334.08,333.33,333.44,13222.0,321.8504,322.4585,321.7346,321.8408,13222.0
2021-03-05 13:50:00,333.61,333.69,332.81,333.2,9977.0,322.0048,322.0821,321.2327,321.6091,9977.0
2021-03-05 14:00:00,333.52,333.52,332.96,333.15,10540.0,321.918,321.918,321.3775,321.5608,10540.0
2021-03-05 14:10:00,333.18,333.31,332.59,332.67,13323.0,321.5898,321.7153,321.0203,321.0975,13323.0
2021-03-05 14:20:00,332.75,333.51,332.63,333.28,18449.0,321.1748,321.9083,321.0589,321.6863,18449.0
2021-03-05 14:30:00,333.37,333.59,333.09,333.17,31196.0,321.7732,321.9855,321.5029,321.5801,31196.0
2021-03-05 14:40:00,333.2,333.24,332.39,332.81,11946.0,321.6091,321.6477,320.8273,321.2327,11946.0
2021-03-05 14:50:00,332.88,332.88,332.06,332.58,24967.0,321.3002,321.3002,320.5088,321.0107,24967.0
2021-03-05 15:00:00,332.57,332.98,332.3,332.81,19725.0,321.001,321.3968,320.7404,321.2327,19725.0
2021-03-05 15:10:00,332.79,333.25,332.39,332.71,15529.0,321.2134,321.6574,320.8273,321.1362,15529.0
2021-03-05 15:20:00,332.73,333.25,332.54,332.81,18269.0,321.1555,321.6574,320.9721,321.2327,18269.0
2021-03-05 15:30:00,332.91,333.45,332.79,333.41,41535.0,321.3292,321.8504,321.2134,321.8118,41535.0
2021-03-05 15:40:00,333.41,333.73,333.06,333.51,52863.0,321.8118,322.1207,321.474,321.9083,52863.0
2021-03-05 15:50:00,333.63,334.81,333.52,334.52,183742.0,322.0241,323.1631,321.918,322.8832,183742.0
2021-03-08 09:30:00,334.01,337.38,333.47,337.38,57238.0,322.3909,325.6437,321.8697,325.6437,57238.0
2021-03-08 09:40:00,337.31,337.97,335.94,336.63,21094.0,325.5761,326.2132,324.2538,324.9198,21094.0
2021-03-08 09:50:00,336.68,338.77,336.53,336.89,15518.0,324.968,326.9853,324.8233,325.1707,15518.0
2021-03-08 10:00:00,337.2,338.83,336.95,338.7,17861.0,325.47,327.0433,325.2287,326.9178,17861.0
2021-03-08 10:10:00,338.73,340.65,338.63,340.5,18366.0,326.9467,328.7999,326.8502,328.6552,18366.0
2021-03-08 10:20:00,340.66,340.97,340.32,340.75,14545.0,328.8096,329.1088,328.4814,328.8965,14545.0
2021-03-08 10:30:00,340.95,341.08,339.38,339.62,13368.0,329.0895,329.215,327.5741,327.8058,13368.0
2021-03-08 10:40:00,339.6,340.45,339.57,340.04,17437.0,327.7865,328.6069,327.7575,328.2112,17437.0
2021-03-08 10:50:00,340.07,340.81,339.74,340.44,19800.0,328.2401,328.9544,327.9216,328.5973,19800.0
2021-03-08 11:00:00,340.52,341.49,340.48,341.12,24172.0,328.6745,329.6107,328.6359,329.2536,24172.0
2021-03-08 11:10:00,340.91,341.56,340.47,341.56,17379.0,329.0509,329.6783,328.6262,329.6783,17379.0
2021-03-08 11:20:00,341.63,341.93,341.23,341.71,15899.0,329.7459,330.0354,329.3598,329.8231,15899.0
2021-03-08 11:30:00,341.83,341.83,340.94,341.78,18084.0,329.9389,329.9389,329.0799,329.8906,18084.0
2021-03-08 11:40:00,341.76,342.4,341.03,341.76,16568.0,329.8713,330.4891,329.1667,329.8713,16568.0
2021-03-08 11:50:00,341.69,342.1,341.29,341.59,13966.0,329.8038,330.1995,329.4177,329.7072,13966.0
2021-03-08 12:00:00,341.41,341.79,341.03,341.58,22431.0,329.5335,329.9003,329.1667,329.6976,22431.0
2021-03-08 12:10:00,341.58,341.89,341.05,341.3,22365.0,329.6976,329.9968,329.186,329.4273,22365.0
2021-03-08 12:20:00,341.18,342.75,341.18,342.75,12172.0,329.3115,330.8269,329.3115,330.8269,12172.0
2021-03-08 12:30:00,342.85,343.81,342.81,343.37,25105.0,330.9234,331.85,330.8848,331.4253,25105.0
2021-03-08 12:40:00,343.37,345.07,343.37,344.68,45183.0,331.4253,333.0662,331.4253,332.6898,45183.0
2021-03-08 12:50:00,344.67,345.6,344.48,345.19,40475.0,332.6801,333.5778,332.4967,333.182,40475.0
2021-03-08 13:00:00,345.18,346.66,344.74,346.41,39872.0,333.1724,334.6009,332.7477,334.3596,39872.0
2021-03-08 13:10:00,346.41,346.46,345.67,346.07,25076.0,334.3596,334.4078,333.6453,334.0314,25076.0
2021-03-08 13:20:00,346.1,346.45,345.96,346.29,29941.0,334.0604,334.3982,333.9252,334.2437,29941.0
2021-03-08 13:30:00,346.4,346.41,346.01,346.14,15734.0,334.3499,334.3596,333.9735,334.099,15734.0
2021-03-08 13:40:00,346.1,346.22,345.17,345.18,15865.0,334.0604,334.1762,333.1627,333.1724,15865.0
2021-03-08 13:50:00,345.33,345.39,344.61,344.84,22260.0,333.3171,333.3751,332.6222,332.8442,22260.0
2021-03-08 14:00:00,344.79,345.88,344.68,345.34,21529.0,332.7959,333.848,332.6898,333.3268,21529.0
2021-03-08 14:10:00,345.4,346.17,345.08,345.25,15691.0,333.3847,334.1279,333.0758,333.2399,15691.0
2021-03-08 14:20:00,345.51,345.7,345.05,345.54,13841.0,333.4909,333.6743,333.0469,333.5198,13841.0
2021-03-08 14:30:00,345.59,345.91,345.03,345.03,17168.0,333.5681,333.877,333.0276,333.0276,17168.0
2021-03-08 14:40:00,345.01,345.21,343.99,344.26,25526.0,333.0083,333.2013,332.0238,332.2844,25526.0
2021-03-08 14:50:00,344.21,345.36,344.1,345.36,20653.0,332.2361,333.3461,332.1299,333.3461,20653.0
2021-03-08 15:00:00,345.32,345.32,344.25,344.32,24987.0,333.3075,333.3075,332.2747,332.3423,24987.0
2021-03-08 15:10:00,344.29,345.31,344.2,344.36,40406.0,332.3133,333.2978,332.2265,332.3809,40406.0
2021-03-08 15:20:00,344.31,344.58,343.47,343.48,26516.0,332.3326,332.5932,331.5218,331.5315,26516.0
2021-03-08 15:30:00,343.57,344.21,343.57,343.9,30752.0,331.6184,332.2361,331.6184,331.9369,30752.0
2021-03-08 15:40:00,343.92,344.09,343.33,343.7,48707.0,331.9562,332.1203,331.3867,331.7438,48707.0
2021-03-08 15:50:00,343.71,343.77,342.55,342.56,152148.0,331.7535,331.8114,330.6339,330.6435,152148.0
2021-03-09 09:30:00,347.34,351.37,345.16,348.22,125782.0,335.2572,339.147,333.1531,336.1066,125782.0
2021-03-09 09:40:00,348.25,348.27,346.43,346.67,54174.0,336.1356,336.1549,334.3789,334.6105,54174.0
2021-03-09 09:50:00,346.65,349.53,346.65,349.0,37079.0,334.5912,337.371,334.5912,336.8595,37079.0
2021-03-09 10:00:00,349.05,349.75,348.83,349.37,39306.0,336.9077,337.5834,336.6954,337.2166,39306.0
2021-03-09 10:10:00,349.31,349.31,347.4,348.38,18207.0,337.1587,337.1587,335.3151,336.261,18207.0
2021-03-09 10:20:00,348.22,348.53,346.83,347.08,23211.0,336.1066,336.4058,334.765,335.0063,23211.0
2021-03-09 10:30:00,346.88,347.85,346.45,347.68,36086.0,334.8132,335.7495,334.3982,335.5854,36086.0
2021-03-09 10:40:00,347.61,347.66,346.65,346.88,14349.0,335.5178,335.5661,334.5912,334.8132,14349.0
2021-03-09 10:50:00,346.79,347.03,346.07,346.71,59476.0,334.7264,334.958,334.0314,334.6491,59476.0
2021-03-09 11:00:00,346.64,346.75,345.29,345.45,18276.0,334.5816,334.6877,333.2785,333.433,18276.0
2021-03-09 11:10:00,345.45,345.73,345.45,345.47,14624.0,333.433,333.7032,333.433,333.4523,14624.0
2021-03-09 11:20:00,345.55,345.77,345.1,345.25,31254.0,333.5295,333.7418,333.0951,333.2399,31254.0
2021-03-09 11:30:00,345.25,345.56,344.5,344.62,40579.0,333.2399,333.5391,332.516,332.6318,40579.0
2021-03-09 11:40:00,344.63,344.72,343.98,344.54,12923.0,332.6415,332.7284,332.0141,332.5546,12923.0
2021-03-09 11:50:00,344.6,345.1,344.45,344.92,26962.0,332.6125,333.0951,332.4678,332.9214,26962.0
2021-03-09 12:00:00,344.97,345.33,344.87,345.0,17152.0,332.9697,333.3171,332.8731,332.9986,17152.0
2021-03-09 12:10:00,345.05,345.3,345.05,345.25,24841.0,333.0469,333.2882,333.0469,333.2399,24841.0
2021-03-09 12:20:00,345.25,345.65,344.97,345.65,25978.0,333.2399,333.626,332.9697,333.626,25978.0
2021-03-09 12:30:00,345.66,346.51,345.65,346.16,34096.0,333.6357,334.4561,333.626,334.1183,34096.0
2021-03-09 12:40:00,346.07,346.23,345.37,345.38,32962.0,334.0314,334.1858,333.3558,333.3654,32962.0
2021-03-09 12:50:00,345.3,345.4,344.72,344.8,9652.0,333.2882,333.3847,332.7284,332.8056,9652.0
2021-03-09 13:00:00,344.9,345.71,344.9,345.62,16669.0,332.9021,333.6839,332.9021,333.5971,16669.0
2021-03-09 13:10:00,345.7,345.7,345.17,345.26,25161.0,333.6743,333.6743,333.1627,333.2496,25161.0
2021-03-09 13:20:00,345.2,345.2,344.92,345.0,31464.0,333.1917,333.1917,332.9214,332.9986,31464.0
2021-03-09 13:30:00,345.14,345.85,345.09,345.8,19431.0,333.1338,333.8191,333.0855,333.7708,19431.0
2021-03-09 13:40:00,345.75,345.94,345.65,345.73,24652.0,333.7225,333.9059,333.626,333.7032,24652.0
2021-03-09 13:50:00,345.65,346.05,345.65,345.98,8142.0,333.626,334.0121,333.626,333.9445,8142.0
2021-03-09 14:00:00,346.04,346.16,345.5,345.5,20245.0,334.0024,334.1183,333.4812,333.4812,20245.0
2021-03-09 14:10:00,345.42,345.42,344.91,345.07,14294.0,333.404,333.404,332.9118,333.0662,14294.0
2021-03-09 14:20:00,345.0,345.13,344.78,345.13,42081.0,332.9986,333.1241,332.7863,333.1241,42081.0
2021-03-09 14:30:00,345.08,345.61,345.07,345.13,8880.0,333.0758,333.5874,333.0662,333.1241,8880.0
2021-03-09 14:40:00,345.02,345.42,344.94,345.16,7574.0,333.0179,333.404,332.9407,333.1531,7574.0
2021-03-09 14:50:00,345.24,345.26,344.95,345.05,20834.0,333.2303,333.2496,332.9504,333.0469,20834.0
2021-03-09 15:00:00,345.03,345.13,344.59,344.86,57420.0,333.0276,333.1241,332.6029,332.8635,57420.0
2021-03-09 15:10:00,344.79,344.95,344.45,344.66,25747.0,332.7959,332.9504,332.4678,332.6705,25747.0
2021-03-09 15:20:00,344.71,344.76,343.37,343.49,18271.0,332.7187,332.767,331.4253,331.5412,18271.0
2021-03-09 15:30:00,343.46,343.46,342.74,343.27,22108.0,331.5122,331.5122,330.8172,331.3288,22108.0
2021-03-09 15:40:00,343.39,343.54,342.57,342.71,35622.0,331.4446,331.5894,330.6532,330.7883,35622.0
2021-03-09 15:50:00,342.68,343.34,341.86,342.2,111565.0,330.7593,331.3964,329.9679,330.296,111565.0
2021-03-10 09:30:00,343.51,344.98,341.46,342.02,45162.0,331.5605,332.9793,329.5818,330.1223,45162.0
2021-03-10 09:40:00,341.85,343.21,341.61,342.26,12690.0,329.9582,331.2709,329.7266,330.3539,12690.0
2021-03-10 09:50:00,342.57,343.76,342.25,342.91,16214.0,330.6532,331.8018,330.3443,330.9813,16214.0
2021-03-10 10:00:00,343.43,343.81,342.79,343.54,32764.0,331.4832,331.85,330.8655,331.5894,32764.0
2021-03-10 10:10:00,343.42,343.53,341.42,341.42,12974.0,331.4736,331.5798,329.5432,329.5432,12974.0
2021-03-10 10:20:00,341.24,341.51,340.45,340.6,7751.0,329.3694,329.63,328.6069,328.7517,7751.0
2021-03-10 10:30:00,340.49,341.45,340.45,341.25,11670.0,328.6455,329.5721,328.6069,329.3791,11670.0
2021-03-10 10:40:00,341.2,342.61,341.19,342.53,10426.0,329.3308,330.6918,329.3212,330.6145,10426.0
2021-03-10 10:50:00,342.62,342.64,341.78,342.05,23541.0,330.7014,330.7207,329.8906,330.1512,23541.0
2021-03-10 11:00:00,342.02,342.41,341.91,341.91,9795.0,330.1223,330.4987,330.0161,330.0161,9795.0
2021-03-10 11:10:00,341.91,343.28,341.8,343.19,13519.0,330.0161,331.3385,329.9099,331.2516,13519.0
2021-03-10 11:20:00,343.21,343.71,342.78,343.27,12028.0,331.2709,331.7535,330.8559,331.3288,12028.0
2021-03-10 11:30:00,343.3,343.92,343.24,343.92,18789.0,331.3578,331.9562,331.2998,331.9562,18789.0
2021-03-10 11:40:00,343.93,344.41,343.83,344.28,10134.0,331.9658,332.4291,331.8693,332.3037,10134.0
2021-03-10 11:50:00,344.27,345.0,344.27,344.48,7831.0,332.294,332.9986,332.294,332.4967,7831.0
2021-03-10 12:00:00,344.49,344.51,343.09,343.4,10308.0,332.5064,332.5257,331.1551,331.4543,10308.0
2021-03-10 12:10:00,343.37,343.97,343.3,343.72,16074.0,331.4253,332.0045,331.3578,331.7632,16074.0
2021-03-10 12:20:00,343.72,344.57,343.66,343.73,58111.0,331.7632,332.5836,331.7052,331.7728,58111.0
2021-03-10 12:30:00,343.75,344.28,343.54,344.22,57757.0,331.7921,332.3037,331.5894,332.2458,57757.0
2021-03-10 12:40:00,344.15,344.44,343.78,344.44,6629.0,332.1782,332.4581,331.8211,332.4581,6629.0
2021-03-10 12:50:00,344.48,344.5,343.91,344.19,5929.0,332.4967,332.516,331.9465,332.2168,5929.0
2021-03-10 13:00:00,344.28,344.58,343.53,344.58,20481.0,332.3037,332.5932,331.5798,332.5932,20481.0
2021-03-10 13:10:00,344.41,344.53,343.68,343.85,14483.0,332.4291,332.545,331.7245,331.8886,14483.0
2021-03-10 13:20:00,343.78,344.15,343.66,343.75,7858.0,331.8211,332.1782,331.7052,331.7921,7858.0
2021-03-10 13:30:00,343.76,344.07,343.64,343.83,7419.0,331.8018,332.101,331.6859,331.8693,7419.0
2021-03-10 13:40:00,343.66,343.73,343.29,343.49,3601.0,331.7052,331.7728,331.3481,331.5412,3601.0
2021-03-10 13:50:00,343.64,343.97,343.44,343.82,8253.0,331.6859,332.0045,331.4929,331.8597,8253.0
2021-03-10 14:00:00,343.76,344.02,343.52,343.86,16671.0,331.8018,332.0527,331.5701,331.8983,16671.0
2021-03-10 14:10:00,343.96,344.69,343.82,344.53,23548.0,331.9948,332.6994,331.8597,332.545,23548.0
2021-03-10 14:20:00,344.45,344.61,343.99,344.33,24964.0,332.4678,332.6222,332.0238,332.3519,24964.0
2021-03-10 14:30:00,344.42,344.57,343.99,344.33,19186.0,332.4388,332.5836,332.0238,332.3519,19186.0
2021-03-10 14:40:00,344.33,344.88,344.23,344.88,12008.0,332.3519,332.8828,332.2554,332.8828,12008.0
2021-03-10 14:50:00,344.9,344.91,344.12,344.25,9931.0,332.9021,332.9118,332.1492,332.2747,9931.0
2021-03-10 15:00:00,344.18,344.3,343.87,344.2,7344.0,332.2071,332.323,331.9079,332.2265,7344.0
2021-03-10 15:10:00,344.17,344.4,343.91,344.29,10606.0,332.1975,332.4195,331.9465,332.3133,10606.0
2021-03-10 15:20:00,344.37,344.56,344.1,344.1,16436.0,332.3905,332.5739,332.1299,332.1299,16436.0
2021-03-10 15:30:00,344.12,344.13,343.59,343.71,16949.0,332.1492,332.1589,331.6377,331.7535,16949.0
2021-03-10 15:40:00,343.71,344.2,343.7,344.07,25352.0,331.7535,332.2265,331.7438,332.101,25352.0
2021-03-10 15:50:00,343.9,344.35,343.88,344.35,73688.0,331.9369,332.3712,331.9176,332.3712,73688.0
2021-03-11 09:30:00,345.8,346.71,343.45,343.67,41654.0,333.7708,334.6491,331.5025,331.7149,41654.0
2021-03-11 09:40:00,343.4,344.5,343.11,343.78,25212.0,331.4543,332.516,331.1744,331.8211,25212.0
2021-03-11 09:50:00,343.73,344.41,343.44,344.18,25898.0,331.7728,332.4291,331.4929,332.2071,25898.0
2021-03-11 10:00:00,344.19,344.51,343.65,343.88,20612.0,332.2168,332.5257,331.6956,331.9176,20612.0
2021-03-11 10:10:00,343.88,344.68,343.68,344.5,22837.0,331.9176,332.6898,331.7245,332.516,22837.0
2021-03-11 10:20:00,344.49,344.88,344.39,344.88,13154.0,332.5064,332.8828,332.4098,332.8828,13154.0
2021-03-11 10:30:00,345.03,345.03,344.09,344.46,22696.0,333.0276,333.0276,332.1203,332.4774,22696.0
2021-03-11 10:40:00,344.38,344.6,343.59,343.74,55921.0,332.4002,332.6125,331.6377,331.7825,55921.0
2021-03-11 10:50:00,343.67,344.08,342.99,342.99,10542.0,331.7149,332.1106,331.0585,331.0585,10542.0
2021-03-11 11:00:00,343.17,344.15,342.74,344.0,48072.0,331.2323,332.1782,330.8172,332.0334,48072.0
2021-03-11 11:10:00,343.94,344.67,343.88,344.59,28180.0,331.9755,332.6801,331.9176,332.6029,28180.0
2021-03-11 11:20:00,344.6,344.95,344.25,344.3,35873.0,332.6125,332.9504,332.2747,332.323,35873.0
2021-03-11 11:30:00,344.3,344.99,344.21,344.75,27067.0,332.323,332.989,332.2361,332.7573,27067.0
2021-03-11 11:40:00,344.69,344.86,344.43,344.5,24305.0,332.6994,332.8635,332.4485,332.516,24305.0
2021-03-11 11:50:00,344.58,344.83,344.33,344.56,26334.0,332.5932,332.8345,332.3519,332.5739,26334.0
2021-03-11 12:00:00,344.5,345.01,344.42,344.9,22896.0,332.516,333.0083,332.4388,332.9021,22896.0
2021-03-11 12:10:00,344.84,345.46,344.84,345.21,17011.0,332.8442,333.4426,332.8442,333.2013,17011.0
2021-03-11 12:20:00,345.29,345.34,344.84,344.85,15293.0,333.2785,333.3268,332.8442,332.8538,15293.0
2021-03-11 12:30:00,344.95,345.32,344.94,345.06,8040.0,332.9504,333.3075,332.9407,333.0565,8040.0
2021-03-11 12:40:00,345.02,345.3,344.92,345.05,9264.0,333.0179,333.2882,332.9214,333.0469,9264.0
2021-03-11 12:50:00,344.94,345.63,344.69,345.6,6896.0,332.9407,333.6067,332.6994,333.5778,6896.0
2021-03-11 13:00:00,345.63,346.64,345.59,346.53,10712.0,333.6067,334.5816,333.5681,334.4754,10712.0
2021-03-11 13:10:00,346.28,346.53,345.99,346.12,11816.0,334.2341,334.4754,333.9542,334.0797,11816.0
2021-03-11 13:20:00,346.07,346.38,345.96,346.15,13796.0,334.0314,334.3306,333.9252,334.1086,13796.0
2021-03-11 13:30:00,346.15,346.51,345.96,346.28,14561.0,334.1086,334.4561,333.9252,334.2341,14561.0
2021-03-11 13:40:00,346.38,346.52,346.01,346.09,21282.0,334.3306,334.4657,333.9735,334.0507,21282.0
2021-03-11 13:50:00,346.08,346.42,345.85,346.16,14921.0,334.0411,334.3692,333.8191,334.1183,14921.0
2021-03-11 14:00:00,346.2,346.56,346.03,346.15,19661.0,334.1569,334.5044,333.9928,334.1086,19661.0
2021-03-11 14:10:00,346.1,346.2,345.25,345.56,66308.0,334.0604,334.1569,333.2399,333.5391,66308.0
2021-03-11 14:20:00,345.57,345.92,345.49,345.71,13949.0,333.5488,333.8866,333.4716,333.6839,13949.0
2021-03-11 14:30:00,345.72,346.02,345.56,345.91,23785.0,333.6936,333.9831,333.5391,333.877,23785.0
2021-03-11 14:40:00,345.98,346.42,345.95,345.97,21727.0,333.9445,334.3692,333.9156,333.9349,21727.0
2021-03-11 14:50:00,346.1,346.19,345.52,345.52,19396.0,334.0604,334.1472,333.5005,333.5005,19396.0
2021-03-11 15:00:00,345.66,345.66,345.31,345.41,17123.0,333.6357,333.6357,333.2978,333.3944,17123.0
2021-03-11 15:10:00,345.41,345.53,344.9,345.15,17375.0,333.3944,333.5102,332.9021,333.1434,17375.0
2021-03-11 15:20:00,345.15,345.34,345.15,345.21,27792.0,333.1434,333.3268,333.1434,333.2013,27792.0
2021-03-11 15:30:00,345.24,345.46,344.82,345.3,31828.0,333.2303,333.4426,332.8249,333.2882,31828.0
2021-03-11 15:40:00,345.28,345.38,344.93,345.04,81637.0,333.2689,333.3654,332.9311,333.0372,81637.0
2021-03-11 15:50:00,344.96,345.35,344.89,345.14,105231.0,332.96,333.3364,332.8925,333.1338,105231.0
2021-03-12 09:30:00,345.14,345.14,341.76,341.82,27917.0,333.1338,333.1338,329.8713,329.9292,27917.0
2021-03-12 09:40:00,341.79,344.2,341.3,344.2,11893.0,329.9003,332.2265,329.4273,332.2265,11893.0
2021-03-12 09:50:00,344.06,344.42,342.94,342.94,13698.0,332.0913,332.4388,331.0103,331.0103,13698.0
2021-03-12 10:00:00,343.13,343.17,342.14,342.82,13040.0,331.1937,331.2323,330.2381,330.8945,13040.0
2021-03-12 10:10:00,342.66,343.2,342.19,343.2,17152.0,330.74,331.2612,330.2864,331.2612,17152.0
2021-03-12 10:20:00,343.04,343.43,342.83,343.0,14296.0,331.1068,331.4832,330.9041,331.0682,14296.0
2021-03-12 10:30:00,342.98,343.52,342.81,343.49,9413.0,331.0489,331.5701,330.8848,331.5412,9413.0
2021-03-12 10:40:00,343.55,343.68,342.88,343.13,10733.0,331.5991,331.7245,330.9524,331.1937,10733.0
2021-03-12 10:50:00,343.0,343.43,342.7,343.43,35864.0,331.0682,331.4832,330.7786,331.4832,35864.0
2021-03-12 11:00:00,343.26,343.41,342.87,343.1,18319.0,331.3192,331.4639,330.9427,331.1647,18319.0
2021-03-12 11:10:00,342.96,343.33,342.91,342.96,11798.0,331.0296,331.3867,330.9813,331.0296,11798.0
2021-03-12 11:20:00,342.73,343.27,342.66,343.13,11082.0,330.8076,331.3288,330.74,331.1937,11082.0
2021-03-12 11:30:00,343.13,343.57,343.12,343.39,13235.0,331.1937,331.6184,331.184,331.4446,13235.0
2021-03-12 11:40:00,343.31,343.48,343.12,343.26,3629.0,331.3674,331.5315,331.184,331.3192,3629.0
2021-03-12 11:50:00,343.3,344.03,343.25,343.62,30906.0,331.3578,332.0624,331.3095,331.6666,30906.0
2021-03-12 12:00:00,343.71,344.22,343.51,344.05,39394.0,331.7535,332.2458,331.5605,332.0817,39394.0
2021-03-12 12:10:00,343.91,344.85,343.71,344.46,21211.0,331.9465,332.8538,331.7535,332.4774,21211.0
2021-03-12 12:20:00,344.33,344.71,344.27,344.65,4490.0,332.3519,332.7187,332.294,332.6608,4490.0
2021-03-12 12:30:00,344.58,344.83,344.33,344.39,9184.0,332.5932,332.8345,332.3519,332.4098,9184.0
2021-03-12 12:40:00,344.54,344.8,344.14,344.8,10264.0,332.5546,332.8056,332.1685,332.8056,10264.0
2021-03-12 12:50:00,344.86,344.86,344.12,344.28,10305.0,332.8635,332.8635,332.1492,332.3037,10305.0
2021-03-12 13:00:00,344.34,344.68,344.22,344.37,3752.0,332.3616,332.6898,332.2458,332.3905,3752.0
2021-03-12 13:10:00,344.39,344.64,344.12,344.27,14062.0,332.4098,332.6511,332.1492,332.294,14062.0
2021-03-12 13:20:00,344.17,344.29,343.95,344.25,10426.0,332.1975,332.3133,331.9852,332.2747,10426.0
2021-03-12 13:30:00,344.25,344.32,344.11,344.22,14716.0,332.2747,332.3423,332.1396,332.2458,14716.0
2021-03-12 13:40:00,344.25,345.24,344.12,345.24,17143.0,332.2747,333.2303,332.1492,333.2303,17143.0
2021-03-12 13:50:00,345.2,345.5,345.06,345.06,16631.0,333.1917,333.4812,333.0565,333.0565,16631.0
2021-03-12 14:00:00,345.21,345.44,344.76,345.11,12015.0,333.2013,333.4233,332.767,333.1048,12015.0
2021-03-12 14:10:00,345.09,345.32,344.9,345.3,11650.0,333.0855,333.3075,332.9021,333.2882,11650.0
2021-03-12 14:20:00,345.3,345.33,345.0,345.24,18628.0,333.2882,333.3171,332.9986,333.2303,18628.0
2021-03-12 14:30:00,345.22,345.24,344.88,345.0,11798.0,333.211,333.2303,332.8828,332.9986,11798.0
2021-03-12 14:40:00,344.98,345.1,344.91,345.04,19001.0,332.9793,333.0951,332.9118,333.0372,19001.0
2021-03-12 14:50:00,345.09,345.55,345.02,345.55,39253.0,333.0855,333.5295,333.0179,333.5295,39253.0
2021-03-12 15:00:00,345.33,345.52,345.2,345.41,15284.0,333.3171,333.5005,333.1917,333.3944,15284.0
2021-03-12 15:10:00,345.4,345.47,345.14,345.28,9913.0,333.3847,333.4523,333.1338,333.2689,9913.0
2021-03-12 15:20:00,345.29,345.75,345.06,345.75,16969.0,333.2785,333.7225,333.0565,333.7225,16969.0
2021-03-12 15:30:00,345.72,346.23,345.55,345.6,19219.0,333.6936,334.1858,333.5295,333.5778,19219.0
2021-03-12 15:40:00,345.61,345.8,345.24,345.31,37153.0,333.5874,333.7708,333.2303,333.2978,37153.0
2021-03-12 15:50:00,345.14,345.85,344.65,345.59,90212.0,333.1338,333.8191,332.6608,333.5681,90212.0
2021-03-15 09:30:00,344.54,347.73,344.54,347.12,23356.0,332.5546,335.6337,332.5546,335.0449,23356.0
2021-03-15 09:40:00,347.12,347.74,346.12,347.26,15875.0,335.0449,335.6433,334.0797,335.18,15875.0
2021-03-15 09:50:00,347.05,347.85,346.8,347.34,21095.0,334.9773,335.7495,334.736,335.2572,21095.0
2021-03-15 10:00:00,347.31,347.82,346.8,347.56,61214.0,335.2283,335.7205,334.736,335.4696,61214.0
2021-03-15 10:10:00,347.66,347.95,347.21,347.95,29631.0,335.5661,335.846,335.1317,335.846,29631.0
2021-03-15 10:20:00,347.96,348.23,347.62,347.83,18159.0,335.8557,336.1163,335.5275,335.7302,18159.0
2021-03-15 10:30:00,347.79,348.03,347.39,347.68,10497.0,335.6916,335.9232,335.3055,335.5854,10497.0
2021-03-15 10:40:00,347.84,348.42,347.74,348.29,8290.0,335.7398,336.2997,335.6433,336.1742,8290.0
2021-03-15 10:50:00,348.18,348.37,347.66,348.24,11109.0,336.068,336.2514,335.5661,336.1259,11109.0
2021-03-15 11:00:00,348.25,348.89,347.99,348.81,6994.0,336.1356,336.7533,335.8846,336.6761,6994.0
2021-03-15 11:10:00,348.85,348.85,348.0,348.24,39440.0,336.7147,336.7147,335.8943,336.1259,39440.0
2021-03-15 11:20:00,348.22,348.36,347.49,348.36,9925.0,336.1066,336.2417,335.402,336.2417,9925.0
2021-03-15 11:30:00,348.29,348.4,347.54,347.68,8002.0,336.1742,336.2804,335.4503,335.5854,8002.0
2021-03-15 11:40:00,347.77,348.02,347.59,347.75,8923.0,335.6723,335.9136,335.4985,335.653,8923.0
2021-03-15 11:50:00,347.75,348.29,347.54,348.25,10825.0,335.653,336.1742,335.4503,336.1356,10825.0
2021-03-15 12:00:00,348.3,348.68,348.01,348.61,14214.0,336.1838,336.5506,335.9039,336.483,14214.0
2021-03-15 12:10:00,348.62,349.2,348.61,348.88,9656.0,336.4927,337.0525,336.483,336.7437,9656.0
2021-03-15 12:20:00,348.74,349.19,348.74,349.14,10091.0,336.6085,337.0429,336.6085,336.9946,10091.0
2021-03-15 12:30:00,349.14,349.42,349.06,349.2,6127.0,336.9946,337.2649,336.9174,337.0525,6127.0
2021-03-15 12:40:00,349.19,349.2,348.52,348.71,11892.0,337.0429,337.0525,336.3962,336.5796,11892.0
2021-03-15 12:50:00,348.76,348.84,348.47,348.69,10163.0,336.6278,336.705,336.3479,336.5603,10163.0
2021-03-15 13:00:00,348.81,349.17,348.79,348.89,6489.0,336.6761,337.0236,336.6568,336.7533,6489.0
2021-03-15 13:10:00,349.0,349.0,348.63,348.83,8128.0,336.8595,336.8595,336.5023,336.6954,8128.0
2021-03-15 13:20:00,348.83,348.88,348.66,348.72,12942.0,336.6954,336.7437,336.5313,336.5892,12942.0
2021-03-15 13:30:00,348.7,348.99,348.64,348.89,12735.0,336.5699,336.8498,336.512,336.7533,12735.0
2021-03-15 13:40:00,348.94,349.0,348.66,348.8,11734.0,336.8016,336.8595,336.5313,336.6664,11734.0
2021-03-15 13:50:00,348.9,349.59,348.9,349.56,12698.0,336.763,337.429,336.763,337.4,12698.0
2021-03-15 14:00:00,349.53,349.9,349.41,349.61,23510.0,337.371,337.7282,337.2552,337.4483,23510.0
2021-03-15 14:10:00,349.65,349.91,349.62,349.91,18716.0,337.4869,337.7378,337.4579,337.7378,18716.0
2021-03-15 14:20:00,349.93,349.97,349.58,349.65,13203.0,337.7571,337.7957,337.4193,337.4869,13203.0
2021-03-15 14:30:00,349.73,349.88,349.66,349.88,27479.0,337.5641,337.7089,337.4965,337.7089,27479.0
2021-03-15 14:40:00,349.9,349.9,349.04,349.28,22679.0,337.7282,337.7282,336.8981,337.1297,22679.0
2021-03-15 14:50:00,349.31,349.31,348.68,348.79,29324.0,337.1587,337.1587,336.5506,336.6568,29324.0
2021-03-15 15:00:00,348.84,349.07,348.68,348.95,18295.0,336.705,336.927,336.5506,336.8112,18295.0
2021-03-15 15:10:00,348.98,349.93,348.92,349.67,20438.0,336.8402,337.7571,336.7823,337.5062,20438.0
2021-03-15 15:20:00,349.73,349.93,349.49,349.89,14767.0,337.5641,337.7571,337.3324,337.7185,14767.0
2021-03-15 15:30:00,349.9,349.97,349.36,349.85,18215.0,337.7282,337.7957,337.207,337.6799,18215.0
2021-03-15 15:40:00,349.9,350.34,349.82,350.1,40730.0,337.7282,338.1529,337.651,337.9212,40730.0
2021-03-15 15:50:00,350.22,351.79,350.01,351.19,92997.0,338.037,339.5524,337.8343,338.9733,92997.0
2021-03-16 09:30:00,352.29,357.11,352.29,356.25,48819.0,340.035,344.6874,340.035,343.8573,48819.0
2021-03-16 09:40:00,356.22,357.53,355.41,357.52,22445.0,343.8283,345.0927,343.0465,345.0831,22445.0
2021-03-16 09:50:00,357.64,357.95,357.13,357.6,21745.0,345.1989,345.4981,344.7067,345.1603,21745.0
2021-03-16 10:00:00,357.5,357.6,356.43,356.64,15037.0,345.0638,345.1603,344.031,344.2337,15037.0
2021-03-16 10:10:00,356.73,357.24,356.11,357.12,18919.0,344.3206,344.8128,343.7221,344.697,18919.0
2021-03-16 10:20:00,357.27,357.5,356.35,356.35,9625.0,344.8418,345.0638,343.9538,343.9538,9625.0
2021-03-16 10:30:00,356.45,356.45,355.26,355.26,14584.0,344.0503,344.0503,342.9017,342.9017,14584.0
2021-03-16 10:40:00,355.32,355.66,355.15,355.64,23577.0,342.9596,343.2878,342.7955,343.2685,23577.0
2021-03-16 10:50:00,355.64,356.02,354.41,354.64,21484.0,343.2685,343.6353,342.0813,342.3033,21484.0
2021-03-16 11:00:00,354.61,354.61,352.32,352.69,21131.0,342.2743,342.2743,340.064,340.4211,21131.0
2021-03-16 11:10:00,352.66,353.64,352.52,352.97,10027.0,340.3922,341.3381,340.257,340.6914,10027.0
2021-03-16 11:20:00,352.92,353.3,352.69,352.95,14968.0,340.6431,341.0099,340.4211,340.6721,14968.0
2021-03-16 11:30:00,352.75,353.12,351.93,352.3,7631.0,340.479,340.8362,339.6876,340.0447,7631.0
2021-03-16 11:40:00,352.01,352.05,351.23,351.47,10840.0,339.7648,339.8034,339.0119,339.2436,10840.0
2021-03-16 11:50:00,351.34,351.34,350.61,350.61,15130.0,339.1181,339.1181,338.4135,338.4135,15130.0
2021-03-16 12:00:00,350.74,351.16,350.61,351.16,11797.0,338.5389,338.9443,338.4135,338.9443,11797.0
2021-03-16 12:10:00,351.13,351.69,350.93,351.3,17223.0,338.9154,339.4559,338.7223,339.0795,17223.0
2021-03-16 12:20:00,351.38,351.38,350.94,351.15,8812.0,339.1567,339.1567,338.732,338.9347,8812.0
2021-03-16 12:30:00,351.24,351.51,350.53,350.53,13545.0,339.0216,339.2822,338.3363,338.3363,13545.0
2021-03-16 12:40:00,350.59,350.63,349.64,349.64,9147.0,338.3942,338.4328,337.4772,337.4772,9147.0
2021-03-16 12:50:00,349.56,349.72,349.16,349.37,4247.0,337.4,337.5544,337.0139,337.2166,4247.0
2021-03-16 13:00:00,349.29,350.14,349.29,349.48,17061.0,337.1394,337.9598,337.1394,337.3228,17061.0
2021-03-16 13:10:00,349.49,349.49,348.9,348.9,11121.0,337.3324,337.3324,336.763,336.763,11121.0
2021-03-16 13:20:00,348.91,349.32,348.8,349.15,7298.0,336.7726,337.1683,336.6664,337.0043,7298.0
2021-03-16 13:30:00,348.96,349.02,348.21,348.41,9204.0,336.8209,336.8788,336.097,336.29,9204.0
2021-03-16 13:40:00,348.42,348.42,348.07,348.28,4841.0,336.2997,336.2997,335.9618,336.1645,4841.0
2021-03-16 13:50:00,348.16,348.56,347.86,348.55,7420.0,336.0487,336.4348,335.7591,336.4251,7420.0
2021-03-16 14:00:00,348.61,348.67,348.25,348.3,4511.0,336.483,336.541,336.1356,336.1838,4511.0
2021-03-16 14:10:00,348.58,348.98,348.5,348.84,7530.0,336.4541,336.8402,336.3769,336.705,7530.0
2021-03-16 14:20:00,348.83,349.12,348.53,348.69,9657.0,336.6954,336.9753,336.4058,336.5603,9657.0
2021-03-16 14:30:00,348.69,348.79,348.22,348.35,8908.0,336.5603,336.6568,336.1066,336.2321,8908.0
2021-03-16 14:40:00,348.42,348.58,348.18,348.27,7498.0,336.2997,336.4541,336.068,336.1549,7498.0
2021-03-16 14:50:00,348.42,349.06,348.29,348.46,18770.0,336.2997,336.9174,336.1742,336.3383,18770.0
2021-03-16 15:00:00,348.36,348.45,347.9,348.22,16089.0,336.2417,336.3286,335.7977,336.1066,16089.0
2021-03-16 15:10:00,348.28,348.45,348.15,348.34,18892.0,336.1645,336.3286,336.039,336.2224,18892.0
2021-03-16 15:20:00,348.32,348.37,347.85,347.95,20455.0,336.2031,336.2514,335.7495,335.846,20455.0
2021-03-16 15:30:00,348.07,349.75,347.97,349.27,26321.0,335.9618,337.5834,335.8653,337.1201,26321.0
2021-03-16 15:40:00,349.2,349.42,348.99,348.99,14897.0,337.0525,337.2649,336.8498,336.8498,14897.0
2021-03-16 15:50:00,349.07,349.33,347.78,348.91,117552.0,336.927,337.178,335.6819,336.7726,117552.0
2021-03-17 09:30:00,348.08,348.32,346.51,346.84,25886.0,335.9715,336.2031,334.4561,334.7746,25886.0
2021-03-17 09:40:00,347.17,347.71,346.6,347.13,8387.0,335.0931,335.6144,334.543,335.0545,8387.0
2021-03-17 09:50:00,347.07,347.28,345.79,346.64,7927.0,334.9966,335.1993,333.7611,334.5816,7927.0
2021-03-17 10:00:00,346.76,346.82,345.73,346.69,9075.0,334.6974,334.7553,333.7032,334.6298,9075.0
2021-03-17 10:10:00,346.69,347.23,346.35,347.15,8918.0,334.6298,335.1511,334.3017,335.0738,8918.0
2021-03-17 10:20:00,347.15,347.7,346.87,347.3,15984.0,335.0738,335.6047,334.8036,335.2186,15984.0
2021-03-17 10:30:00,347.08,348.0,346.65,347.78,9399.0,335.0063,335.8943,334.5912,335.6819,9399.0
2021-03-17 10:40:00,347.77,348.23,347.37,348.23,11789.0,335.6723,336.1163,335.2862,336.1163,11789.0
2021-03-17 10:50:00,348.07,348.64,347.85,348.19,11957.0,335.9618,336.512,335.7495,336.0777,11957.0
2021-03-17 11:00:00,348.15,348.95,347.9,348.67,21111.0,336.039,336.8112,335.7977,336.541,21111.0
2021-03-17 11:10:00,348.58,348.68,348.25,348.57,16600.0,336.4541,336.5506,336.1356,336.4444,16600.0
2021-03-17 11:20:00,348.45,349.93,348.45,349.5,12113.0,336.3286,337.7571,336.3286,337.3421,12113.0
2021-03-17 11:30:00,349.41,349.42,349.0,349.09,6287.0,337.2552,337.2649,336.8595,336.9463,6287.0
2021-03-17 11:40:00,349.11,349.28,348.62,349.21,16438.0,336.9657,337.1297,336.4927,337.0622,16438.0
2021-03-17 11:50:00,349.31,349.99,349.04,349.57,14552.0,337.1587,337.815,336.8981,337.4096,14552.0
2021-03-17 12:00:00,349.52,350.25,349.09,350.08,14804.0,337.3614,338.066,336.9463,337.9019,14804.0
2021-03-17 12:10:00,350.01,350.61,350.01,350.39,9215.0,337.8343,338.4135,337.8343,338.2011,9215.0
2021-03-17 12:20:00,350.45,350.5,349.77,349.9,8272.0,338.259,338.3073,337.6027,337.7282,8272.0
2021-03-17 12:30:00,349.9,349.9,349.38,349.55,7861.0,337.7282,337.7282,337.2263,337.3903,7861.0
2021-03-17 12:40:00,349.6,349.9,349.11,349.28,11343.0,337.4386,337.7282,336.9657,337.1297,11343.0
2021-03-17 12:50:00,349.28,349.43,348.84,348.89,8561.0,337.1297,337.2745,336.705,336.7533,8561.0
2021-03-17 13:00:00,348.89,348.95,348.59,348.66,6300.0,336.7533,336.8112,336.4637,336.5313,6300.0
2021-03-17 13:10:00,348.63,348.63,347.96,348.09,6519.0,336.5023,336.5023,335.8557,335.9811,6519.0
2021-03-17 13:20:00,348.13,348.14,347.57,347.66,24347.0,336.0197,336.0294,335.4792,335.5661,24347.0
2021-03-17 13:30:00,347.66,348.0,347.6,347.65,29106.0,335.5661,335.8943,335.5082,335.5564,29106.0
2021-03-17 13:40:00,347.58,348.23,347.49,348.23,12329.0,335.4889,336.1163,335.402,336.1163,12329.0
2021-03-17 13:50:00,348.17,348.17,347.46,348.08,9927.0,336.0584,336.0584,335.373,335.9715,9927.0
2021-03-17 14:00:00,348.26,350.46,348.25,349.17,13272.0,336.1452,338.2687,336.1356,337.0236,13272.0
2021-03-17 14:10:00,349.19,349.74,349.13,349.48,21370.0,337.0429,337.5737,336.985,337.3228,21370.0
2021-03-17 14:20:00,349.54,349.99,349.52,349.69,41852.0,337.3807,337.815,337.3614,337.5255,41852.0
2021-03-17 14:30:00,349.47,351.0,349.3,350.95,15427.0,337.3131,338.7899,337.149,338.7416,15427.0
2021-03-17 14:40:00,351.08,351.29,350.09,350.45,12392.0,338.8671,339.0698,337.9116,338.259,12392.0
2021-03-17 14:50:00,350.42,350.66,350.01,350.48,11141.0,338.2301,338.4617,337.8343,338.288,11141.0
2021-03-17 15:00:00,350.48,350.76,350.1,350.42,17770.0,338.288,338.5583,337.9212,338.2301,17770.0
2021-03-17 15:10:00,350.49,350.59,349.83,350.15,19817.0,338.2976,338.3942,337.6606,337.9695,19817.0
2021-03-17 15:20:00,350.22,350.61,349.63,349.68,17570.0,338.037,338.4135,337.4676,337.5158,17570.0
2021-03-17 15:30:00,349.63,349.93,349.31,349.46,21669.0,337.4676,337.7571,337.1587,337.3035,21669.0
2021-03-17 15:40:00,349.48,349.67,348.75,349.15,30027.0,337.3228,337.5062,336.6182,337.0043,30027.0
2021-03-17 15:50:00,349.04,350.32,348.55,350.19,152352.0,336.8981,338.1336,336.4251,338.0081,152352.0
2021-03-18 09:30:00,350.58,352.24,348.02,349.06,75499.0,338.3845,339.9868,335.9136,336.9174,75499.0
2021-03-18 09:40:00,349.06,349.86,347.88,348.46,39912.0,336.9174,337.6896,335.7784,336.3383,39912.0
2021-03-18 09:50:00,348.9,349.58,348.18,348.3,14827.0,336.763,337.4193,336.068,336.1838,14827.0
2021-03-18 10:00:00,348.51,348.71,347.34,348.13,61825.0,336.3865,336.5796,335.2572,336.0197,61825.0
2021-03-18 10:10:00,347.97,348.13,346.01,346.02,13071.0,335.8653,336.0197,333.9735,333.9831,13071.0
2021-03-18 10:20:00,345.85,346.01,343.88,343.99,19065.0,333.8191,333.9735,331.9176,332.0238,19065.0
2021-03-18 10:30:00,343.8,344.81,343.13,344.63,40893.0,331.8404,332.8152,331.1937,332.6415,40893.0
2021-03-18 10:40:00,344.73,345.14,344.11,344.11,14281.0,332.738,333.1338,332.1396,332.1396,14281.0
2021-03-18 10:50:00,343.98,344.52,343.53,343.8,12055.0,332.0141,332.5353,331.5798,331.8404,12055.0
2021-03-18 11:00:00,343.91,345.31,343.91,344.4,22269.0,331.9465,333.2978,331.9465,332.4195,22269.0
2021-03-18 11:10:00,344.36,345.55,344.29,345.17,17426.0,332.3809,333.5295,332.3133,333.1627,17426.0
2021-03-18 11:20:00,345.05,346.45,344.97,346.24,15000.0,333.0469,334.3982,332.9697,334.1955,15000.0
2021-03-18 11:30:00,346.46,346.72,346.05,346.66,17732.0,334.4078,334.6588,334.0121,334.6009,17732.0
2021-03-18 11:40:00,346.67,346.87,346.25,346.59,8709.0,334.6105,334.8036,334.2051,334.5333,8709.0
2021-03-18 11:50:00,346.56,347.25,346.42,347.04,10588.0,334.5044,335.1704,334.3692,334.9677,10588.0
2021-03-18 12:00:00,346.93,347.5,346.84,347.32,9516.0,334.8615,335.4117,334.7746,335.2379,9516.0
2021-03-18 12:10:00,347.3,347.79,347.19,347.57,8344.0,335.2186,335.6916,335.1124,335.4792,8344.0
2021-03-18 12:20:00,347.51,348.24,347.51,348.17,17033.0,335.4213,336.1259,335.4213,336.0584,17033.0
2021-03-18 12:30:00,348.09,348.56,347.91,347.99,13603.0,335.9811,336.4348,335.8074,335.8846,13603.0
2021-03-18 12:40:00,348.03,348.25,347.88,348.03,10736.0,335.9232,336.1356,335.7784,335.9232,10736.0
2021-03-18 12:50:00,347.97,348.57,347.91,348.41,6720.0,335.8653,336.4444,335.8074,336.29,6720.0
2021-03-18 13:00:00,348.42,348.51,347.71,348.06,14434.0,336.2997,336.3865,335.6144,335.9522,14434.0
2021-03-18 13:10:00,347.93,348.43,347.85,348.38,9320.0,335.8267,336.3093,335.7495,336.261,9320.0
2021-03-18 13:20:00,348.24,348.35,348.04,348.28,8129.0,336.1259,336.2321,335.9329,336.1645,8129.0
2021-03-18 13:30:00,348.15,348.54,347.99,348.5,16689.0,336.039,336.4155,335.8846,336.3769,16689.0
2021-03-18 13:40:00,348.5,348.86,348.46,348.78,12964.0,336.3769,336.7243,336.3383,336.6471,12964.0
2021-03-18 13:50:00,348.76,349.1,348.76,349.1,6582.0,336.6278,336.956,336.6278,336.956,6582.0
2021-03-18 14:00:00,349.05,349.08,348.71,348.8,7374.0,336.9077,336.9367,336.5796,336.6664,7374.0
2021-03-18 14:10:00,348.82,348.84,348.35,348.47,15196.0,336.6857,336.705,336.2321,336.3479,15196.0
2021-03-18 14:20:00,348.44,348.9,348.44,348.68,8140.0,336.319,336.763,336.319,336.5506,8140.0
2021-03-18 14:30:00,348.69,348.81,347.95,348.27,16320.0,336.5603,336.6761,335.846,336.1549,16320.0
2021-03-18 14:40:00,348.16,348.69,347.42,348.63,41774.0,336.0487,336.5603,335.3344,336.5023,41774.0
2021-03-18 14:50:00,348.75,349.39,348.55,349.05,12189.0,336.6182,337.2359,336.4251,336.9077,12189.0
2021-03-18 15:00:00,349.05,349.05,348.2,348.46,26656.0,336.9077,336.9077,336.0873,336.3383,26656.0
2021-03-18 15:10:00,348.57,349.2,348.57,349.04,19834.0,336.4444,337.0525,336.4444,336.8981,19834.0
2021-03-18 15:20:00,349.04,349.09,348.73,348.82,26296.0,336.8981,336.9463,336.5989,336.6857,26296.0
2021-03-18 15:30:00,348.8,349.01,348.05,348.22,31186.0,336.6664,336.8691,335.9425,336.1066,31186.0
2021-03-18 15:40:00,348.15,348.34,347.11,347.47,54340.0,336.039,336.2224,335.0352,335.3827,54340.0
2021-03-18 15:50:00,347.42,348.85,347.22,348.16,176745.0,335.3344,336.7147,335.1414,336.0487,176745.0
2021-03-19 09:30:00,347.05,349.51,347.05,348.12,216408.0,334.9773,337.3517,334.9773,336.0101,216408.0
2021-03-19 09:40:00,348.07,349.35,347.95,348.81,35252.0,335.9618,337.1973,335.846,336.6761,35252.0
2021-03-19 09:50:00,348.97,349.1,348.19,349.06,19138.0,336.8305,336.956,336.0777,336.9174,19138.0
2021-03-19 10:00:00,348.97,349.46,348.39,349.18,20236.0,336.8305,337.3035,336.2707,337.0332,20236.0
2021-03-19 10:10:00,349.48,349.62,348.56,349.02,9313.0,337.3228,337.4579,336.4348,336.8788,9313.0
2021-03-19 10:20:00,349.05,349.63,348.75,348.81,19280.0,336.9077,337.4676,336.6182,336.6761,19280.0
2021-03-19 10:30:00,348.77,349.19,347.87,348.58,21162.0,336.6375,337.0429,335.7688,336.4541,21162.0
2021-03-19 10:40:00,348.67,349.03,348.27,348.76,4766.0,336.541,336.8884,336.1549,336.6278,4766.0
2021-03-19 10:50:00,348.41,349.32,348.41,349.15,10935.0,336.29,337.1683,336.29,337.0043,10935.0
2021-03-19 11:00:00,349.17,349.26,348.15,348.15,10879.0,337.0236,337.1104,336.039,336.039,10879.0
2021-03-19 11:10:00,348.15,348.29,347.61,347.67,23827.0,336.039,336.1742,335.5178,335.5757,23827.0
2021-03-19 11:20:00,347.68,347.76,346.89,347.58,10386.0,335.5854,335.6626,334.8229,335.4889,10386.0
2021-03-19 11:30:00,347.66,348.51,347.44,348.35,21498.0,335.5661,336.3865,335.3537,336.2321,21498.0
2021-03-19 11:40:00,348.44,349.1,348.27,349.09,11528.0,336.319,336.956,336.1549,336.9463,11528.0
2021-03-19 11:50:00,348.97,349.14,348.53,348.73,16087.0,336.8305,336.9946,336.4058,336.5989,16087.0
2021-03-19 12:00:00,348.63,348.63,347.37,347.68,9523.0,336.5023,336.5023,335.2862,335.5854,9523.0
2021-03-19 12:10:00,347.72,347.95,347.25,347.86,9864.0,335.624,335.846,335.1704,335.7591,9864.0
2021-03-19 12:20:00,347.82,347.87,347.38,347.67,9978.0,335.7205,335.7688,335.2958,335.5757,9978.0
2021-03-19 12:30:00,347.69,348.01,347.67,347.75,7173.0,335.595,335.9039,335.5757,335.653,7173.0
2021-03-19 12:40:00,347.82,348.71,347.78,348.68,9098.0,335.7205,336.5796,335.6819,336.5506,9098.0
2021-03-19 12:50:00,348.78,349.04,348.44,348.91,6313.0,336.6471,336.8981,336.319,336.7726,6313.0
2021-03-19 13:00:00,348.92,348.95,348.24,348.29,5392.0,336.7823,336.8112,336.1259,336.1742,5392.0
2021-03-19 13:10:00,348.36,348.49,348.1,348.25,11171.0,336.2417,336.3672,335.9908,336.1356,11171.0
2021-03-19 13:20:00,348.32,348.83,348.1,348.83,9194.0,336.2031,336.6954,335.9908,336.6954,9194.0
2021-03-19 13:30:00,348.8,348.95,348.37,348.44,11558.0,336.6664,336.8112,336.2514,336.319,11558.0
2021-03-19 13:40:00,348.5,348.85,348.14,348.85,5706.0,336.3769,336.7147,336.0294,336.7147,5706.0
2021-03-19 13:50:00,348.8,349.15,348.65,348.86,8424.0,336.6664,337.0043,336.5217,336.7243,8424.0
2021-03-19 14:00:00,348.81,349.03,348.1,348.22,7036.0,336.6761,336.8884,335.9908,336.1066,7036.0
2021-03-19 14:10:00,348.14,348.37,347.87,348.26,8875.0,336.0294,336.2514,335.7688,336.1452,8875.0
2021-03-19 14:20:00,348.33,348.6,348.18,348.6,8211.0,336.2128,336.4734,336.068,336.4734,8211.0
2021-03-19 14:30:00,348.6,349.09,348.51,348.91,8577.0,336.4734,336.9463,336.3865,336.7726,8577.0
2021-03-19 14:40:00,348.94,349.18,348.84,349.08,9744.0,336.8016,337.0332,336.705,336.9367,9744.0
2021-03-19 14:50:00,348.99,349.31,348.73,349.21,9983.0,336.8498,337.1587,336.5989,337.0622,9983.0
2021-03-19 15:00:00,349.19,349.19,348.42,348.74,8827.0,337.0429,337.0429,336.2997,336.6085,8827.0
2021-03-19 15:10:00,348.71,348.77,348.18,348.42,7622.0,336.5796,336.6375,336.068,336.2997,7622.0
2021-03-19 15:20:00,348.42,348.89,348.18,348.56,14234.0,336.2997,336.7533,336.068,336.4348,14234.0
2021-03-19 15:30:00,348.53,348.56,348.18,348.22,17421.0,336.4058,336.4348,336.068,336.1066,17421.0
2021-03-19 15:40:00,348.29,348.62,347.87,348.18,40353.0,336.1742,336.4927,335.7688,336.068,40353.0
2021-03-19 15:50:00,348.11,348.11,346.28,347.41,238820.0,336.0004,336.0004,334.2341,335.3248,238820.0
2021-03-22 09:30:00,345.97,348.6,345.97,348.6,26985.0,333.9349,336.4734,333.9349,336.4734,26985.0
2021-03-22 09:40:00,348.35,349.55,348.34,348.58,4900.0,336.2321,337.3903,336.2224,336.4541,4900.0
2021-03-22 09:50:00,348.64,349.33,347.69,348.88,7690.0,336.512,337.178,335.595,336.7437,7690.0
2021-03-22 10:00:00,348.71,349.2,348.13,348.94,7589.0,336.5796,337.0525,336.0197,336.8016,7589.0
2021-03-22 10:10:00,348.59,349.72,348.59,349.13,3352.0,336.4637,337.5544,336.4637,336.985,3352.0
2021-03-22 10:20:00,349.21,349.93,349.21,349.86,8474.0,337.0622,337.7571,337.0622,337.6896,8474.0
2021-03-22 10:30:00,349.84,350.71,349.53,350.71,10239.0,337.6703,338.51,337.371,338.51,10239.0
2021-03-22 10:40:00,350.63,350.65,349.26,349.34,8219.0,338.4328,338.4521,337.1104,337.1877,8219.0
2021-03-22 10:50:00,349.34,350.39,349.34,350.25,10019.0,337.1877,338.2011,337.1877,338.066,10019.0
2021-03-22 11:00:00,350.14,350.4,349.3,349.34,9089.0,337.9598,338.2108,337.149,337.1877,9089.0
2021-03-22 11:10:00,349.26,349.41,348.69,349.16,7764.0,337.1104,337.2552,336.5603,337.0139,7764.0
2021-03-22 11:20:00,349.25,350.11,348.95,348.95,10720.0,337.1008,337.9309,336.8112,336.8112,10720.0
2021-03-22 11:30:00,349.15,349.15,347.92,348.29,22868.0,337.0043,337.0043,335.817,336.1742,22868.0
2021-03-22 11:40:00,348.33,348.64,347.44,347.73,16609.0,336.2128,336.512,335.3537,335.6337,16609.0
2021-03-22 11:50:00,347.74,348.51,347.46,348.14,8138.0,335.6433,336.3865,335.373,336.0294,8138.0
2021-03-22 12:00:00,348.11,348.16,347.57,347.65,4790.0,336.0004,336.0487,335.4792,335.5564,4790.0
2021-03-22 12:10:00,347.55,347.91,347.3,347.59,13948.0,335.4599,335.8074,335.2186,335.4985,13948.0
2021-03-22 12:20:00,347.56,347.89,347.48,347.69,10486.0,335.4696,335.7881,335.3924,335.595,10486.0
2021-03-22 12:30:00,347.61,347.61,346.41,346.45,8489.0,335.5178,335.5178,334.3596,334.3982,8489.0
2021-03-22 12:40:00,346.47,346.59,345.62,345.78,12501.0,334.4175,334.5333,333.5971,333.7515,12501.0
2021-03-22 12:50:00,345.63,346.04,345.46,345.98,10186.0,333.6067,334.0024,333.4426,333.9445,10186.0
2021-03-22 13:00:00,346.03,346.08,345.59,345.78,4348.0,333.9928,334.0411,333.5681,333.7515,4348.0
2021-03-22 13:10:00,345.69,345.74,345.36,345.48,12570.0,333.6646,333.7129,333.3461,333.4619,12570.0
2021-03-22 13:20:00,345.49,346.2,345.48,345.94,9710.0,333.4716,334.1569,333.4619,333.9059,9710.0
2021-03-22 13:30:00,346.0,346.09,345.4,345.58,6234.0,333.9638,334.0507,333.3847,333.5584,6234.0
2021-03-22 13:40:00,345.64,345.73,345.34,345.4,6537.0,333.6164,333.7032,333.3268,333.3847,6537.0
2021-03-22 13:50:00,345.32,345.51,345.04,345.06,5656.0,333.3075,333.4909,333.0372,333.0565,5656.0
2021-03-22 14:00:00,345.12,345.51,345.11,345.38,7694.0,333.1145,333.4909,333.1048,333.3654,7694.0
2021-03-22 14:10:00,345.32,345.49,345.26,345.35,2815.0,333.3075,333.4716,333.2496,333.3364,2815.0
2021-03-22 14:20:00,345.31,345.36,345.03,345.36,6179.0,333.2978,333.3461,333.0276,333.3461,6179.0
2021-03-22 14:30:00,345.3,345.71,345.3,345.66,4833.0,333.2882,333.6839,333.2882,333.6357,4833.0
2021-03-22 14:40:00,345.64,345.92,345.55,345.55,7630.0,333.6164,333.8866,333.5295,333.5295,7630.0
2021-03-22 14:50:00,345.59,345.71,345.26,345.44,9176.0,333.5681,333.6839,333.2496,333.4233,9176.0
2021-03-22 15:00:00,345.37,346.29,345.37,346.22,5593.0,333.3558,334.2437,333.3558,334.1762,5593.0
2021-03-22 15:10:00,346.17,346.49,345.8,345.87,9511.0,334.1279,334.4368,333.7708,333.8384,9511.0
2021-03-22 15:20:00,345.8,345.94,345.31,345.65,10387.0,333.7708,333.9059,333.2978,333.626,10387.0
2021-03-22 15:30:00,345.62,345.79,345.17,345.57,14977.0,333.5971,333.7611,333.1627,333.5488,14977.0
2021-03-22 15:40:00,345.61,346.02,345.61,345.81,13593.0,333.5874,333.9831,333.5874,333.7804,13593.0
2021-03-22 15:50:00,345.7,345.9,344.65,345.49,59552.0,333.6743,333.8673,332.6608,333.4716,59552.0
2021-03-23 09:30:00,345.59,345.84,343.8,344.62,37996.0,333.5681,333.8094,331.8404,332.6318,37996.0
2021-03-23 09:40:00,344.47,345.0,342.6,344.14,17329.0,332.4871,332.9986,330.6821,332.1685,17329.0
2021-03-23 09:50:00,344.15,344.72,343.45,344.62,13992.0,332.1782,332.7284,331.5025,332.6318,13992.0
2021-03-23 10:00:00,344.5,345.0,344.14,344.56,10228.0,332.516,332.9986,332.1685,332.5739,10228.0
2021-03-23 10:10:00,344.48,345.22,344.44,344.72,12851.0,332.4967,333.211,332.4581,332.7284,12851.0
2021-03-23 10:20:00,344.62,345.27,344.54,344.99,33587.0,332.6318,333.2592,332.5546,332.989,33587.0
2021-03-23 10:30:00,344.99,345.28,343.99,344.24,38186.0,332.989,333.2689,332.0238,332.2651,38186.0
2021-03-23 10:40:00,344.34,344.73,344.23,344.48,19885.0,332.3616,332.738,332.2554,332.4967,19885.0
2021-03-23 10:50:00,344.48,345.21,343.74,345.1,60125.0,332.4967,333.2013,331.7825,333.0951,60125.0
2021-03-23 11:00:00,345.27,346.06,344.99,345.77,29133.0,333.2592,334.0218,332.989,333.7418,29133.0
2021-03-23 11:10:00,345.75,346.58,345.59,346.34,51245.0,333.7225,334.5237,333.5681,334.292,51245.0
2021-03-23 11:20:00,346.29,347.29,346.04,347.29,15097.0,334.2437,335.209,334.0024,335.209,15097.0
2021-03-23 11:30:00,347.31,348.34,347.31,347.77,16153.0,335.2283,336.2224,335.2283,335.6723,16153.0
2021-03-23 11:40:00,347.76,347.93,347.37,347.49,7598.0,335.6626,335.8267,335.2862,335.402,7598.0
2021-03-23 11:50:00,347.45,347.5,346.73,346.73,9228.0,335.3634,335.4117,334.6684,334.6684,9228.0
2021-03-23 12:00:00,346.94,347.77,346.43,347.07,13818.0,334.8711,335.6723,334.3789,334.9966,13818.0
2021-03-23 12:10:00,347.25,347.53,346.86,347.39,13073.0,335.1704,335.4406,334.7939,335.3055,13073.0
2021-03-23 12:20:00,347.43,347.65,346.92,347.11,16954.0,335.3441,335.5564,334.8518,335.0352,16954.0
2021-03-23 12:30:00,347.21,347.37,346.73,347.21,24214.0,335.1317,335.2862,334.6684,335.1317,24214.0
2021-03-23 12:40:00,347.02,347.12,346.12,346.15,14732.0,334.9484,335.0449,334.0797,334.1086,14732.0
2021-03-23 12:50:00,346.27,346.41,345.96,346.33,10481.0,334.2244,334.3596,333.9252,334.2824,10481.0
2021-03-23 13:00:00,346.31,347.0,346.1,346.68,15862.0,334.2631,334.9291,334.0604,334.6202,15862.0
2021-03-23 13:10:00,346.75,347.4,346.74,346.85,14001.0,334.6877,335.3151,334.6781,334.7843,14001.0
2021-03-23 13:20:00,346.99,347.29,346.67,347.0,10388.0,334.9194,335.209,334.6105,334.9291,10388.0
2021-03-23 13:30:00,346.95,347.05,346.65,346.65,9226.0,334.8808,334.9773,334.5912,334.5912,9226.0
2021-03-23 13:40:00,346.69,347.58,346.65,347.56,15863.0,334.6298,335.4889,334.5912,335.4696,15863.0
2021-03-23 13:50:00,347.38,347.68,346.92,347.14,15209.0,335.2958,335.5854,334.8518,335.0642,15209.0
2021-03-23 14:00:00,347.1,347.46,347.02,347.34,20261.0,335.0256,335.373,334.9484,335.2572,20261.0
2021-03-23 14:10:00,347.33,347.4,347.09,347.24,26293.0,335.2476,335.3151,335.0159,335.1607,26293.0
2021-03-23 14:20:00,347.26,347.53,347.03,347.45,16893.0,335.18,335.4406,334.958,335.3634,16893.0
2021-03-23 14:30:00,347.5,347.54,346.91,347.11,18775.0,335.4117,335.4503,334.8422,335.0352,18775.0
2021-03-23 14:40:00,347.1,347.68,346.85,347.43,24495.0,335.0256,335.5854,334.7843,335.3441,24495.0
2021-03-23 14:50:00,347.36,348.13,347.26,347.81,17806.0,335.2765,336.0197,335.18,335.7109,17806.0
2021-03-23 15:00:00,347.67,347.74,347.21,347.23,12154.0,335.5757,335.6433,335.1317,335.1511,12154.0
2021-03-23 15:10:00,347.16,347.26,346.58,346.9,19997.0,335.0835,335.18,334.5237,334.8325,19997.0
2021-03-23 15:20:00,346.74,347.27,346.46,346.83,29843.0,334.6781,335.1897,334.4078,334.765,29843.0
2021-03-23 15:30:00,346.82,347.03,346.08,346.17,20720.0,334.7553,334.958,334.0411,334.1279,20720.0
2021-03-23 15:40:00,346.2,346.91,345.88,346.67,40376.0,334.1569,334.8422,333.848,334.6105,40376.0
2021-03-23 15:50:00,346.53,347.0,345.58,347.0,95220.0,334.4754,334.9291,333.5584,334.9291,95220.0
2021-03-24 09:30:00,347.06,348.27,346.26,347.18,37578.0,334.987,336.1549,334.2148,335.1028,37578.0
2021-03-24 09:40:00,347.1,348.3,346.7,347.83,30493.0,335.0256,336.1838,334.6395,335.7302,30493.0
2021-03-24 09:50:00,347.73,348.78,347.63,348.34,15920.0,335.6337,336.6471,335.5371,336.2224,15920.0
2021-03-24 10:00:00,348.22,348.98,348.11,348.8,12794.0,336.1066,336.8402,336.0004,336.6664,12794.0
2021-03-24 10:10:00,348.72,348.96,348.11,348.96,17885.0,336.5892,336.8209,336.0004,336.8209,17885.0
2021-03-24 10:20:00,348.81,349.74,348.81,349.73,8228.0,336.6761,337.5737,336.6761,337.5641,8228.0
2021-03-24 10:30:00,349.62,349.9,348.43,348.93,14714.0,337.4579,337.7282,336.3093,336.7919,14714.0
2021-03-24 10:40:00,348.95,350.38,348.91,350.38,16100.0,336.8112,338.1915,336.7726,338.1915,16100.0
2021-03-24 10:50:00,350.32,350.43,349.5,349.7,10368.0,338.1336,338.2397,337.3421,337.5351,10368.0
2021-03-24 11:00:00,349.62,350.57,349.42,350.22,25098.0,337.4579,338.3749,337.2649,338.037,25098.0
2021-03-24 11:10:00,350.22,350.6,350.04,350.04,14570.0,338.037,338.4038,337.8633,337.8633,14570.0
2021-03-24 11:20:00,350.08,350.15,349.53,349.53,9847.0,337.9019,337.9695,337.371,337.371,9847.0
2021-03-24 11:30:00,349.49,349.64,349.17,349.53,8180.0,337.3324,337.4772,337.0236,337.371,8180.0
2021-03-24 11:40:00,349.63,349.63,348.6,348.75,11629.0,337.4676,337.4676,336.4734,336.6182,11629.0
2021-03-24 11:50:00,348.74,349.28,348.62,348.95,7865.0,336.6085,337.1297,336.4927,336.8112,7865.0
2021-03-24 12:00:00,349.1,349.69,348.97,348.99,5798.0,336.956,337.5255,336.8305,336.8498,5798.0
2021-03-24 12:10:00,349.1,349.44,348.95,349.26,7644.0,336.956,337.2842,336.8112,337.1104,7644.0
2021-03-24 12:20:00,349.31,350.58,348.95,350.57,9307.0,337.1587,338.3845,336.8112,338.3749,9307.0
2021-03-24 12:30:00,350.38,351.56,350.17,351.42,18607.0,338.1915,339.3304,337.9888,339.1953,18607.0
2021-03-24 12:40:00,351.41,351.97,351.37,351.38,12909.0,339.1856,339.7262,339.147,339.1567,12909.0
2021-03-24 12:50:00,351.17,351.47,350.74,350.9,9645.0,338.954,339.2436,338.5389,338.6934,9645.0
2021-03-24 13:00:00,350.75,350.86,350.23,350.57,8166.0,338.5486,338.6548,338.0467,338.3749,8166.0
2021-03-24 13:10:00,350.66,350.92,350.32,350.64,9091.0,338.4617,338.7127,338.1336,338.4424,9091.0
2021-03-24 13:20:00,350.59,351.4,350.33,351.4,8076.0,338.3942,339.176,338.1432,339.176,8076.0
2021-03-24 13:30:00,351.42,351.96,351.39,351.96,10829.0,339.1953,339.7165,339.1663,339.7165,10829.0
2021-03-24 13:40:00,351.93,351.99,350.95,351.53,10242.0,339.6876,339.7455,338.7416,339.3015,10242.0
2021-03-24 13:50:00,351.84,352.64,351.75,352.64,27330.0,339.6007,340.3729,339.5138,340.3729,27330.0
2021-03-24 14:00:00,352.62,352.62,351.95,352.15,20025.0,340.3536,340.3536,339.7069,339.8999,20025.0
2021-03-24 14:10:00,352.07,352.1,351.48,351.62,5730.0,339.8227,339.8516,339.2532,339.3883,5730.0
2021-03-24 14:20:00,351.76,351.84,351.23,351.23,5306.0,339.5235,339.6007,339.0119,339.0119,5306.0
2021-03-24 14:30:00,351.12,351.3,351.0,351.25,11797.0,338.9057,339.0795,338.7899,339.0312,11797.0
2021-03-24 14:40:00,351.42,351.98,350.98,351.91,10402.0,339.1953,339.7358,338.7706,339.6682,10402.0
2021-03-24 14:50:00,352.1,352.28,351.64,351.9,7415.0,339.8516,340.0254,339.4076,339.6586,7415.0
2021-03-24 15:00:00,351.67,352.72,351.67,352.58,8126.0,339.4366,340.4501,339.4366,340.3149,8126.0
2021-03-24 15:10:00,352.54,352.92,352.4,352.88,7873.0,340.2763,340.6431,340.1412,340.6045,7873.0
2021-03-24 15:20:00,352.61,353.18,352.41,353.0,9797.0,340.3439,340.8941,340.1509,340.7203,9797.0
2021-03-24 15:30:00,353.0,353.06,352.0,352.22,12136.0,340.7203,340.7782,339.7551,339.9675,12136.0
2021-03-24 15:40:00,352.15,352.81,352.07,352.63,21612.0,339.8999,340.5369,339.8227,340.3632,21612.0
2021-03-24 15:50:00,352.61,352.83,351.51,351.51,68018.0,340.3439,340.5562,339.2822,339.2822,68018.0
2021-03-25 09:30:00,351.86,351.86,348.46,350.21,74539.0,339.62,339.62,336.3383,338.0274,74539.0
2021-03-25 09:40:00,350.41,351.7,349.85,351.62,24391.0,338.2204,339.4656,337.6799,339.3883,24391.0
2021-03-25 09:50:00,351.48,351.62,350.44,351.13,26901.0,339.2532,339.3883,338.2494,338.9154,26901.0
2021-03-25 10:00:00,351.05,351.05,349.95,350.34,19360.0,338.8382,338.8382,337.7764,338.1529,19360.0
2021-03-25 10:10:00,350.4,350.48,349.62,350.13,39243.0,338.2108,338.288,337.4579,337.9502,39243.0
2021-03-25 10:20:00,350.28,350.66,349.4,349.4,13309.0,338.095,338.4617,337.2456,337.2456,13309.0
2021-03-25 10:30:00,349.35,349.39,348.72,348.88,25889.0,337.1973,337.2359,336.5892,336.7437,25889.0
2021-03-25 10:40:00,348.79,349.59,348.79,349.14,15980.0,336.6568,337.429,336.6568,336.9946,15980.0
2021-03-25 10:50:00,349.1,349.57,348.41,348.94,50985.0,336.956,337.4096,336.29,336.8016,50985.0
2021-03-25 11:00:00,348.8,349.85,348.75,349.74,20245.0,336.6664,337.6799,336.6182,337.5737,20245.0
2021-03-25 11:10:00,349.79,350.66,349.78,349.78,9428.0,337.622,338.4617,337.6123,337.6123,9428.0
2021-03-25 11:20:00,349.81,349.9,349.42,349.81,18036.0,337.6413,337.7282,337.2649,337.6413,18036.0
2021-03-25 11:30:00,349.83,350.23,349.58,349.87,11930.0,337.6606,338.0467,337.4193,337.6992,11930.0
2021-03-25 11:40:00,349.67,349.67,349.09,349.48,18903.0,337.5062,337.5062,336.9463,337.3228,18903.0
2021-03-25 11:50:00,349.32,350.29,349.24,350.25,10103.0,337.1683,338.1046,337.0911,338.066,10103.0
2021-03-25 12:00:00,350.27,350.37,349.29,349.44,17783.0,338.0853,338.1818,337.1394,337.2842,17783.0
2021-03-25 12:10:00,349.44,349.74,349.25,349.74,5352.0,337.2842,337.5737,337.1008,337.5737,5352.0
2021-03-25 12:20:00,349.78,349.82,349.3,349.37,25313.0,337.6123,337.651,337.149,337.2166,25313.0
2021-03-25 12:30:00,349.42,349.63,349.2,349.2,44792.0,337.2649,337.4676,337.0525,337.0525,44792.0
2021-03-25 12:40:00,349.2,349.23,348.34,348.5,29547.0,337.0525,337.0815,336.2224,336.3769,29547.0
2021-03-25 12:50:00,348.5,348.7,348.5,348.57,16549.0,336.3769,336.5699,336.3769,336.4444,16549.0
2021-03-25 13:00:00,348.65,348.65,347.79,347.97,9581.0,336.5217,336.5217,335.6916,335.8653,9581.0
2021-03-25 13:10:00,347.85,349.12,347.85,348.32,12034.0,335.7495,336.9753,335.7495,336.2031,12034.0
2021-03-25 13:20:00,348.48,348.71,348.42,348.53,5009.0,336.3576,336.5796,336.2997,336.4058,5009.0
2021-03-25 13:30:00,348.62,348.73,348.24,348.73,8837.0,336.4927,336.5989,336.1259,336.5989,8837.0
2021-03-25 13:40:00,348.81,349.61,348.81,349.37,5198.0,336.6761,337.4483,336.6761,337.2166,5198.0
2021-03-25 13:50:00,349.16,349.35,349.05,349.1,7868.0,337.0139,337.1973,336.9077,336.956,7868.0
2021-03-25 14:00:00,349.13,349.24,349.08,349.16,25550.0,336.985,337.0911,336.9367,337.0139,25550.0
2021-03-25 14:10:00,349.11,349.13,348.38,348.54,15516.0,336.9657,336.985,336.261,336.4155,15516.0
2021-03-25 14:20:00,348.76,348.81,348.15,348.5,17929.0,336.6278,336.6761,336.039,336.3769,17929.0
2021-03-25 14:30:00,348.5,349.7,348.47,349.38,8603.0,336.3769,337.5351,336.3479,337.2263,8603.0
2021-03-25 14:40:00,349.38,349.81,349.3,349.72,10682.0,337.2263,337.6413,337.149,337.5544,10682.0
2021-03-25 14:50:00,349.72,349.77,349.29,349.35,9069.0,337.5544,337.6027,337.1394,337.1973,9069.0
2021-03-25 15:00:00,349.47,349.49,349.23,349.33,12153.0,337.3131,337.3324,337.0815,337.178,12153.0
2021-03-25 15:10:00,349.38,350.06,349.38,349.94,18032.0,337.2263,337.8826,337.2263,337.7668,18032.0
2021-03-25 15:20:00,350.04,350.07,349.78,349.98,10440.0,337.8633,337.8923,337.6123,337.8054,10440.0
2021-03-25 15:30:00,350.0,350.36,349.85,350.13,20011.0,337.8247,338.1722,337.6799,337.9502,20011.0
2021-03-25 15:40:00,350.18,350.58,349.92,350.5,26413.0,337.9984,338.3845,337.7475,338.3073,26413.0
2021-03-25 15:50:00,350.5,351.4,350.45,351.29,82467.0,338.3073,339.176,338.259,339.0698,82467.0
2021-03-26 09:30:00,351.77,352.96,351.07,352.96,37324.0,339.5331,340.6817,338.8575,340.6817,37324.0
2021-03-26 09:40:00,352.34,353.28,352.29,352.92,8823.0,340.0833,340.9906,340.035,340.6431,8823.0
2021-03-26 09:50:00,352.88,354.51,352.29,354.04,10532.0,340.6045,342.1778,340.035,341.7242,10532.0
2021-03-26 10:00:00,354.54,355.52,354.04,355.29,15424.0,342.2068,343.1527,341.7242,342.9307,15424.0
2021-03-26 10:10:00,355.43,356.25,355.25,356.14,19708.0,343.0658,343.8573,342.8921,343.7511,19708.0
2021-03-26 10:20:00,356.17,356.43,354.79,354.93,15644.0,343.7801,344.031,342.4481,342.5832,15644.0
2021-03-26 10:30:00,354.99,355.08,354.32,354.77,19263.0,342.6411,342.728,341.9944,342.4288,19263.0
2021-03-26 10:40:00,354.82,355.89,354.8,355.79,13357.0,342.477,343.5098,342.4577,343.4133,13357.0
2021-03-26 10:50:00,355.79,356.23,354.71,354.76,8025.0,343.4133,343.838,342.3708,342.4191,8025.0
2021-03-26 11:00:00,354.94,355.1,354.4,354.61,10179.0,342.5928,342.7473,342.0716,342.2743,10179.0
2021-03-26 11:10:00,354.51,354.51,353.44,353.55,10991.0,342.1778,342.1778,341.145,341.2512,10991.0
2021-03-26 11:20:00,353.55,353.8,351.89,352.82,40164.0,341.2512,341.4925,339.6489,340.5466,40164.0
2021-03-26 11:30:00,352.92,353.32,352.74,352.97,9933.0,340.6431,341.0292,340.4694,340.6914,9933.0
2021-03-26 11:40:00,353.08,353.62,353.08,353.55,9623.0,340.7975,341.3188,340.7975,341.2512,9623.0
2021-03-26 11:50:00,353.68,354.38,353.6,354.21,10276.0,341.3767,342.0523,341.2995,341.8882,10276.0
2021-03-26 12:00:00,354.34,354.87,354.18,354.73,8079.0,342.0137,342.5253,341.8593,342.3902,8079.0
2021-03-26 12:10:00,354.67,354.73,353.66,353.72,8150.0,342.3322,342.3902,341.3574,341.4153,8150.0
2021-03-26 12:20:00,353.72,353.85,353.4,353.7,7705.0,341.4153,341.5408,341.1064,341.396,7705.0
2021-03-26 12:30:00,353.78,354.7,353.49,354.67,15216.0,341.4732,342.3612,341.1933,342.3322,15216.0
2021-03-26 12:40:00,354.77,355.22,354.38,355.15,10418.0,342.4288,342.8631,342.0523,342.7955,10418.0
2021-03-26 12:50:00,355.09,355.3,355.0,355.26,6065.0,342.7376,342.9403,342.6508,342.9017,6065.0
2021-03-26 13:00:00,355.4,356.22,355.14,356.07,8224.0,343.0368,343.8283,342.7859,343.6835,8224.0
2021-03-26 13:10:00,356.16,356.16,355.72,356.1,7915.0,343.7704,343.7704,343.3457,343.7125,7915.0
2021-03-26 13:20:00,356.15,356.98,355.97,356.98,18971.0,343.7608,344.5619,343.587,344.5619,18971.0
2021-03-26 13:30:00,356.93,357.09,356.58,356.69,10209.0,344.5136,344.6681,344.1758,344.282,10209.0
2021-03-26 13:40:00,356.77,357.0,356.36,356.71,14448.0,344.3592,344.5812,343.9634,344.3013,14448.0
2021-03-26 13:50:00,356.61,357.73,356.48,357.56,14932.0,344.2048,345.2858,344.0793,345.1217,14932.0
2021-03-26 14:00:00,357.63,357.63,356.84,356.9,7923.0,345.1893,345.1893,344.4268,344.4847,7923.0
2021-03-26 14:10:00,356.82,357.15,356.65,357.15,14432.0,344.4074,344.726,344.2434,344.726,14432.0
2021-03-26 14:20:00,357.23,357.97,357.22,357.63,19143.0,344.8032,345.5174,344.7935,345.1893,19143.0
2021-03-26 14:30:00,357.65,357.7,357.21,357.45,16131.0,345.2086,345.2568,344.7839,345.0155,16131.0
2021-03-26 14:40:00,357.39,357.4,356.09,356.3,18450.0,344.9576,344.9673,343.7028,343.9055,18450.0
2021-03-26 14:50:00,356.27,356.83,356.14,356.49,8809.0,343.8766,344.4171,343.7511,344.0889,8809.0
2021-03-26 15:00:00,356.44,356.73,356.38,356.56,6220.0,344.0407,344.3206,343.9828,344.1565,6220.0
2021-03-26 15:10:00,356.57,357.26,356.57,357.11,6172.0,344.1661,344.8321,344.1661,344.6874,6172.0
2021-03-26 15:20:00,357.13,357.23,356.42,356.75,10801.0,344.7067,344.8032,344.0214,344.3399,10801.0
2021-03-26 15:30:00,356.73,357.7,356.73,357.4,13262.0,344.3206,345.2568,344.3206,344.9673,13262.0
2021-03-26 15:40:00,357.51,357.87,357.33,357.74,18021.0,345.0734,345.4209,344.8997,345.2954,18021.0
2021-03-26 15:50:00,357.74,359.59,356.86,359.58,77616.0,345.2954,347.0811,344.4461,347.0714,77616.0
2021-03-29 09:30:00,358.67,361.74,358.24,359.69,71606.0,346.1931,349.1563,345.778,347.1776,71606.0
2021-03-29 09:40:00,359.76,360.01,358.51,359.44,21610.0,347.2452,347.4865,346.0387,346.9363,21610.0
2021-03-29 09:50:00,359.51,360.19,359.0,360.0,23153.0,347.0039,347.6602,346.5116,347.4768,23153.0
2021-03-29 10:00:00,360.0,360.08,358.96,359.61,24491.0,347.4768,347.554,346.473,347.1004,24491.0
2021-03-29 10:10:00,359.31,359.69,358.87,359.46,10700.0,346.8108,347.1776,346.3861,346.9556,10700.0
2021-03-29 10:20:00,359.45,359.86,358.46,358.7,10028.0,346.946,347.3417,345.9904,346.222,10028.0
2021-03-29 10:30:00,358.74,359.53,358.45,359.38,9068.0,346.2607,347.0232,345.9807,346.8784,9068.0
2021-03-29 10:40:00,359.26,359.54,358.84,359.02,7588.0,346.7626,347.0328,346.3572,346.5309,7588.0
2021-03-29 10:50:00,359.22,359.37,358.75,358.83,3581.0,346.724,346.8687,346.2703,346.3475,3581.0
2021-03-29 11:00:00,358.81,359.09,358.44,358.69,18105.0,346.3282,346.5985,345.9711,346.2124,18105.0
2021-03-29 11:10:00,358.69,359.8,358.61,359.8,15894.0,346.2124,347.2838,346.1352,347.2838,15894.0
2021-03-29 11:20:00,359.87,360.05,359.37,359.82,21174.0,347.3513,347.5251,346.8687,347.3031,21174.0
2021-03-29 11:30:00,359.64,360.56,359.49,360.56,11746.0,347.1293,348.0173,346.9846,348.0173,11746.0
2021-03-29 11:40:00,360.53,361.69,360.52,361.69,19383.0,347.9884,349.108,347.9787,349.108,19383.0
2021-03-29 11:50:00,361.81,362.09,361.28,361.54,9125.0,349.2239,349.4941,348.7123,348.9633,9125.0
2021-03-29 12:00:00,361.51,361.59,360.82,360.84,8314.0,348.9343,349.0115,348.2683,348.2876,8314.0
2021-03-29 12:10:00,360.67,360.7,360.31,360.48,7124.0,348.1235,348.1525,347.776,347.9401,7124.0
2021-03-29 12:20:00,360.52,360.75,360.1,360.66,5553.0,347.9787,348.2007,347.5733,348.1139,5553.0
2021-03-29 12:30:00,360.5,360.91,360.18,360.79,5052.0,347.9594,348.3552,347.6506,348.2393,5052.0
2021-03-29 12:40:00,360.82,361.42,360.81,361.37,12457.0,348.2683,348.8474,348.2586,348.7992,12457.0
2021-03-29 12:50:00,361.36,361.46,361.06,361.32,8600.0,348.7895,348.886,348.5,348.7509,8600.0
2021-03-29 13:00:00,361.34,361.93,361.34,361.49,13222.0,348.7702,349.3397,348.7702,348.915,13222.0
2021-03-29 13:10:00,361.42,361.84,361.42,361.53,13949.0,348.8474,349.2528,348.8474,348.9536,13949.0
2021-03-29 13:20:00,361.58,361.66,360.94,361.02,9054.0,349.0019,349.0791,348.3841,348.4613,9054.0
2021-03-29 13:30:00,360.98,361.91,360.93,361.69,8178.0,348.4227,349.3204,348.3745,349.108,8178.0
2021-03-29 13:40:00,361.57,361.81,361.42,361.6,6956.0,348.9922,349.2239,348.8474,349.0212,6956.0
2021-03-29 13:50:00,361.57,361.96,361.37,361.67,8126.0,348.9922,349.3686,348.7992,349.0887,8126.0
2021-03-29 14:00:00,361.7,361.8,361.35,361.5,6032.0,349.1177,349.2142,348.7799,348.9246,6032.0
2021-03-29 14:10:00,361.4,361.4,360.81,361.0,10446.0,348.8281,348.8281,348.2586,348.442,10446.0
2021-03-29 14:20:00,361.08,361.11,360.83,360.84,5774.0,348.5193,348.5482,348.278,348.2876,5774.0
2021-03-29 14:30:00,361.0,361.0,360.33,360.94,8119.0,348.442,348.442,347.7953,348.3841,8119.0
2021-03-29 14:40:00,360.91,361.36,360.77,361.24,8477.0,348.3552,348.7895,348.22,348.6737,8477.0
2021-03-29 14:50:00,361.17,361.39,360.71,361.32,8650.0,348.6061,348.8185,348.1621,348.7509,8650.0
2021-03-29 15:00:00,361.35,361.52,361.07,361.16,6791.0,348.7799,348.9439,348.5096,348.5965,6791.0
2021-03-29 15:10:00,361.1,361.28,360.94,361.0,7077.0,348.5386,348.7123,348.3841,348.442,7077.0
2021-03-29 15:20:00,361.13,361.55,360.85,361.55,13116.0,348.5675,348.9729,348.2973,348.9729,13116.0
2021-03-29 15:30:00,361.51,361.86,361.29,361.75,14374.0,348.9343,349.2721,348.722,349.1659,14374.0
2021-03-29 15:40:00,361.76,362.15,361.29,361.64,22814.0,349.1756,349.552,348.722,349.0598,22814.0
2021-03-29 15:50:00,361.64,362.12,361.37,362.01,90756.0,349.0598,349.5231,348.7992,349.4169,90756.0
2021-03-30 09:30:00,359.17,359.64,357.41,358.19,34873.0,346.6757,347.1293,344.9769,345.7298,34873.0
2021-03-30 09:40:00,358.22,358.22,356.51,357.02,14869.0,345.7587,345.7587,344.1082,344.6005,14869.0
2021-03-30 09:50:00,357.12,357.54,356.56,357.02,20474.0,344.697,345.1024,344.1565,344.6005,20474.0
2021-03-30 10:00:00,356.84,356.84,355.49,355.85,27488.0,344.4268,344.4268,343.1237,343.4712,27488.0
2021-03-30 10:10:00,355.87,356.92,355.21,355.37,21313.0,343.4905,344.504,342.8535,343.0079,21313.0
2021-03-30 10:20:00,355.37,356.13,354.83,356.13,16544.0,343.0079,343.7414,342.4867,343.7414,16544.0
2021-03-30 10:30:00,355.98,356.11,355.4,355.44,16136.0,343.5967,343.7221,343.0368,343.0755,16136.0
2021-03-30 10:40:00,355.44,355.48,354.94,355.46,14852.0,343.0755,343.1141,342.5928,343.0948,14852.0
2021-03-30 10:50:00,355.49,355.49,354.69,354.76,15186.0,343.1237,343.1237,342.3515,342.4191,15186.0
2021-03-30 11:00:00,354.62,354.91,354.01,354.01,32589.0,342.284,342.5639,341.6952,341.6952,32589.0
2021-03-30 11:10:00,354.09,354.5,353.78,354.37,25064.0,341.7724,342.1682,341.4732,342.0427,25064.0
2021-03-30 11:20:00,354.37,355.13,354.17,355.08,12535.0,342.0427,342.7762,341.8496,342.728,12535.0
2021-03-30 11:30:00,355.03,355.43,354.84,355.09,10593.0,342.6797,343.0658,342.4963,342.7376,10593.0
2021-03-30 11:40:00,355.03,355.35,354.65,355.02,6283.0,342.6797,342.9886,342.3129,342.6701,6283.0
2021-03-30 11:50:00,355.05,355.05,354.6,355.03,5672.0,342.699,342.699,342.2647,342.6797,5672.0
2021-03-30 12:00:00,355.48,355.49,355.14,355.37,2865.0,343.1141,343.1237,342.7859,343.0079,2865.0
2021-03-30 12:10:00,355.29,355.37,354.69,354.74,7559.0,342.9307,343.0079,342.3515,342.3998,7559.0
2021-03-30 12:20:00,354.67,355.08,354.58,354.71,6955.0,342.3322,342.728,342.2454,342.3708,6955.0
2021-03-30 12:30:00,354.61,354.71,354.19,354.33,10556.0,342.2743,342.3708,341.8689,342.0041,10556.0
2021-03-30 12:40:00,354.27,354.48,353.85,354.39,17201.0,341.9462,342.1488,341.5408,342.062,17201.0
2021-03-30 12:50:00,354.33,354.78,354.21,354.65,10045.0,342.0041,342.4384,341.8882,342.3129,10045.0
2021-03-30 13:00:00,354.79,354.8,354.15,354.37,7238.0,342.4481,342.4577,341.8303,342.0427,7238.0
2021-03-30 13:10:00,354.37,354.91,354.33,354.91,10631.0,342.0427,342.5639,342.0041,342.5639,10631.0
2021-03-30 13:20:00,354.77,355.12,354.77,355.06,6001.0,342.4288,342.7666,342.4288,342.7087,6001.0
2021-03-30 13:30:00,355.04,355.12,354.34,354.66,6994.0,342.6894,342.7666,342.0137,342.3226,6994.0
2021-03-30 13:40:00,354.91,354.91,354.55,354.81,5399.0,342.5639,342.5639,342.2164,342.4674,5399.0
2021-03-30 13:50:00,354.81,355.04,354.59,354.9,5907.0,342.4674,342.6894,342.255,342.5542,5907.0
2021-03-30 14:00:00,354.91,354.91,354.55,354.74,7380.0,342.5639,342.5639,342.2164,342.3998,7380.0
2021-03-30 14:10:00,354.68,354.83,354.61,354.78,4795.0,342.3419,342.4867,342.2743,342.4384,4795.0
2021-03-30 14:20:00,354.85,354.99,354.55,354.92,8127.0,342.506,342.6411,342.2164,342.5735,8127.0
2021-03-30 14:30:00,354.9,355.08,354.73,354.76,5199.0,342.5542,342.728,342.3902,342.4191,5199.0
2021-03-30 14:40:00,354.71,354.74,354.4,354.53,9094.0,342.3708,342.3998,342.0716,342.1971,9094.0
2021-03-30 14:50:00,354.64,355.25,354.54,355.15,11770.0,342.3033,342.8921,342.2068,342.7955,11770.0
2021-03-30 15:00:00,355.1,355.12,354.56,354.63,10146.0,342.7473,342.7666,342.2261,342.2936,10146.0
2021-03-30 15:10:00,354.62,354.62,353.69,353.95,46612.0,342.284,342.284,341.3863,341.6373,46612.0
2021-03-30 15:20:00,353.92,354.31,353.92,354.14,30765.0,341.6083,341.9848,341.6083,341.8207,30765.0
2021-03-30 15:30:00,354.1,354.52,353.83,353.83,18073.0,341.7821,342.1875,341.5215,341.5215,18073.0
2021-03-30 15:40:00,353.82,354.1,353.24,353.24,37476.0,341.5118,341.7821,340.952,340.952,37476.0
2021-03-30 15:50:00,353.02,353.35,352.31,352.75,81215.0,340.7396,341.0582,340.0543,340.479,81215.0
2021-03-31 09:30:00,353.51,354.6,352.75,353.42,40849.0,341.2126,342.2647,340.479,341.1257,40849.0
2021-03-31 09:40:00,353.23,354.14,352.18,352.18,9887.0,340.9423,341.8207,339.9289,339.9289,9887.0
2021-03-31 09:50:00,352.13,352.68,351.58,352.54,11097.0,339.8806,340.4115,339.3497,340.2763,11097.0
2021-03-31 10:00:00,352.6,354.27,352.48,354.25,7932.0,340.3342,341.9462,340.2184,341.9268,7932.0
2021-03-31 10:10:00,354.33,354.94,353.81,353.99,9524.0,342.0041,342.5928,341.5022,341.6759,9524.0
2021-03-31 10:20:00,353.84,353.85,353.03,353.03,12380.0,341.5311,341.5408,340.7493,340.7493,12380.0
2021-03-31 10:30:00,353.13,353.46,352.72,352.86,12911.0,340.8458,341.1643,340.4501,340.5852,12911.0
2021-03-31 10:40:00,352.85,354.6,352.63,354.6,10825.0,340.5755,342.2647,340.3632,342.2647,10825.0
2021-03-31 10:50:00,354.5,354.69,353.88,353.98,13450.0,342.1682,342.3515,341.5697,341.6662,13450.0
2021-03-31 11:00:00,353.97,354.05,353.25,353.27,12780.0,341.6566,341.7338,340.9616,340.9809,12780.0
2021-03-31 11:10:00,353.16,353.35,352.66,352.66,13888.0,340.8748,341.0582,340.3922,340.3922,13888.0
2021-03-31 11:20:00,352.68,353.21,352.41,353.09,12854.0,340.4115,340.923,340.1509,340.8072,12854.0
2021-03-31 11:30:00,353.29,354.53,353.23,354.27,7914.0,341.0002,342.1971,340.9423,341.9462,7914.0
2021-03-31 11:40:00,354.22,354.58,354.06,354.09,5440.0,341.8979,342.2454,341.7435,341.7724,5440.0
2021-03-31 11:50:00,354.24,355.56,354.08,355.12,11459.0,341.9172,343.1913,341.7628,342.7666,11459.0
2021-03-31 12:00:00,355.04,355.36,354.79,354.8,5212.0,342.6894,342.9982,342.4481,342.4577,5212.0
2021-03-31 12:10:00,354.89,355.12,354.82,354.93,7105.0,342.5446,342.7666,342.477,342.5832,7105.0
2021-03-31 12:20:00,355.07,355.46,355.07,355.18,4702.0,342.7183,343.0948,342.7183,342.8245,4702.0
2021-03-31 12:30:00,355.26,355.45,355.08,355.22,5641.0,342.9017,343.0851,342.728,342.8631,5641.0
2021-03-31 12:40:00,355.1,355.55,355.06,355.55,4011.0,342.7473,343.1816,342.7087,343.1816,4011.0
2021-03-31 12:50:00,355.41,355.47,355.12,355.17,3641.0,343.0465,343.1044,342.7666,342.8148,3641.0
2021-03-31 13:00:00,355.25,355.52,355.09,355.21,11384.0,342.8921,343.1527,342.7376,342.8535,11384.0
2021-03-31 13:10:00,355.21,355.73,354.91,354.91,22639.0,342.8535,343.3554,342.5639,342.5639,22639.0
2021-03-31 13:20:00,354.9,355.35,354.62,355.35,12090.0,342.5542,342.9886,342.284,342.9886,12090.0
2021-03-31 13:30:00,355.46,355.46,355.0,355.18,13572.0,343.0948,343.0948,342.6508,342.8245,13572.0
2021-03-31 13:40:00,355.2,355.27,354.74,354.95,7370.0,342.8438,342.9114,342.3998,342.6025,7370.0
2021-03-31 13:50:00,354.85,355.18,354.73,354.88,3179.0,342.506,342.8245,342.3902,342.5349,3179.0
2021-03-31 14:00:00,354.53,354.8,354.08,354.8,3810.0,342.1971,342.4577,341.7628,342.4577,3810.0
2021-03-31 14:10:00,354.71,354.79,354.11,354.15,5677.0,342.3708,342.4481,341.7917,341.8303,5677.0
2021-03-31 14:20:00,354.14,354.58,354.14,354.22,4655.0,341.8207,342.2454,341.8207,341.8979,4655.0
2021-03-31 14:30:00,354.19,354.49,354.13,354.31,5912.0,341.8689,342.1585,341.811,341.9848,5912.0
2021-03-31 14:40:00,354.04,354.04,353.54,353.63,5067.0,341.7242,341.7242,341.2415,341.3284,5067.0
2021-03-31 14:50:00,353.61,354.02,353.5,353.76,3626.0,341.3091,341.7048,341.2029,341.4539,3626.0
2021-03-31 15:00:00,353.97,354.38,353.77,353.82,2667.0,341.6566,342.0523,341.4635,341.5118,2667.0
2021-03-31 15:10:00,353.93,354.08,353.66,353.76,4830.0,341.618,341.7628,341.3574,341.4539,4830.0
2021-03-31 15:20:00,353.68,353.84,353.45,353.5,9572.0,341.3767,341.5311,341.1547,341.2029,9572.0
2021-03-31 15:30:00,353.54,353.6,352.87,353.06,14345.0,341.2415,341.2995,340.5949,340.7782,14345.0
2021-03-31 15:40:00,352.98,353.09,352.64,353.04,11695.0,340.701,340.8072,340.3729,340.7589,11695.0
2021-03-31 15:50:00,353.0,353.54,352.54,352.54,105758.0,340.7203,341.2415,340.2763,340.2763,105758.0
2021-04-01 09:30:00,359.44,359.44,355.51,357.18,81042.0,346.9363,346.9363,343.143,344.7549,81042.0
2021-04-01 09:40:00,356.84,358.32,356.41,358.32,32197.0,344.4268,345.8553,344.0117,345.8553,32197.0
2021-04-01 09:50:00,358.61,359.23,357.81,358.75,14598.0,346.1352,346.7336,345.363,346.2703,14598.0
2021-04-01 10:00:00,358.99,360.41,358.75,360.41,23643.0,346.502,347.8726,346.2703,347.8726,23643.0
2021-04-01 10:10:00,360.27,360.79,359.95,360.72,23552.0,347.7374,348.2393,347.4286,348.1718,23552.0
2021-04-01 10:20:00,360.57,361.31,360.38,360.6,18737.0,348.027,348.7413,347.8436,348.056,18737.0
2021-04-01 10:30:00,360.58,361.46,360.53,361.24,22161.0,348.0366,348.886,347.9884,348.6737,22161.0
2021-04-01 10:40:00,361.3,361.56,360.62,360.96,17713.0,348.7316,348.9826,348.0753,348.4034,17713.0
2021-04-01 10:50:00,360.99,362.09,360.99,362.08,13012.0,348.4324,349.4941,348.4324,349.4845,13012.0
2021-04-01 11:00:00,362.07,362.58,361.98,362.5,12532.0,349.4748,349.9671,349.3879,349.8899,12532.0
2021-04-01 11:10:00,362.54,362.54,360.99,361.17,13043.0,349.9285,349.9285,348.4324,348.6061,13043.0
2021-04-01 11:20:00,361.11,361.68,361.09,361.61,9814.0,348.5482,349.0984,348.5289,349.0308,9814.0
2021-04-01 11:30:00,361.48,361.64,360.5,360.68,10906.0,348.9053,349.0598,347.9594,348.1332,10906.0
2021-04-01 11:40:00,360.72,361.11,360.45,360.58,5816.0,348.1718,348.5482,347.9112,348.0366,5816.0
2021-04-01 11:50:00,360.58,360.68,360.25,360.58,7073.0,348.0366,348.1332,347.7181,348.0366,7073.0
2021-04-01 12:00:00,360.64,361.62,360.5,361.26,10273.0,348.0946,349.0405,347.9594,348.693,10273.0
2021-04-01 12:10:00,361.11,361.15,360.6,361.09,7469.0,348.5482,348.5868,348.056,348.5289,7469.0
2021-04-01 12:20:00,361.26,361.37,360.99,361.09,6295.0,348.693,348.7992,348.4324,348.5289,6295.0
2021-04-01 12:30:00,361.09,361.78,361.08,361.31,5211.0,348.5289,349.1949,348.5193,348.7413,5211.0
2021-04-01 12:40:00,361.39,361.73,361.21,361.42,5505.0,348.8185,349.1466,348.6447,348.8474,5505.0
2021-04-01 12:50:00,361.21,361.4,360.8,361.34,3767.0,348.6447,348.8281,348.249,348.7702,3767.0
2021-04-01 13:00:00,361.36,361.55,361.1,361.11,4235.0,348.7895,348.9729,348.5386,348.5482,4235.0
2021-04-01 13:10:00,361.22,361.41,361.01,361.03,6973.0,348.6544,348.8378,348.4517,348.471,6973.0
2021-04-01 13:20:00,361.07,361.31,360.85,360.86,5593.0,348.5096,348.7413,348.2973,348.3069,5593.0
2021-04-01 13:30:00,360.86,361.55,360.86,361.47,12742.0,348.3069,348.9729,348.3069,348.8957,12742.0
2021-04-01 13:40:00,361.52,362.07,361.4,361.97,8635.0,348.9439,349.4748,348.8281,349.3783,8635.0
2021-04-01 13:50:00,361.94,362.21,361.68,361.93,6435.0,349.3493,349.6099,349.0984,349.3397,6435.0
2021-04-01 14:00:00,361.91,362.02,361.41,361.44,5564.0,349.3204,349.4266,348.8378,348.8667,5564.0
2021-04-01 14:10:00,361.38,361.88,361.26,361.73,7696.0,348.8088,349.2914,348.693,349.1466,7696.0
2021-04-01 14:20:00,361.69,362.15,361.62,362.15,8870.0,349.108,349.552,349.0405,349.552,8870.0
2021-04-01 14:30:00,362.13,362.46,362.1,362.16,8075.0,349.5327,349.8513,349.5038,349.5617,8075.0
2021-04-01 14:40:00,362.27,362.76,362.15,362.52,10080.0,349.6679,350.1408,349.552,349.9092,10080.0
2021-04-01 14:50:00,362.56,362.97,362.45,362.76,15337.0,349.9478,350.3435,349.8416,350.1408,15337.0
2021-04-01 15:00:00,362.75,362.9,362.41,362.46,7493.0,350.1312,350.2759,349.803,349.8513,7493.0
2021-04-01 15:10:00,362.47,362.47,361.73,361.77,10676.0,349.8609,349.8609,349.1466,349.1853,10676.0
2021-04-01 15:20:00,361.8,361.8,361.15,361.25,11747.0,349.2142,349.2142,348.5868,348.6833,11747.0
2021-04-01 15:30:00,361.29,361.29,360.75,360.87,18834.0,348.722,348.722,348.2007,348.3166,18834.0
2021-04-01 15:40:00,360.87,361.74,360.83,361.74,19209.0,348.3166,349.1563,348.278,349.1563,19209.0
2021-04-01 15:50:00,361.68,362.84,361.29,362.84,65470.0,349.0984,350.218,348.722,350.218,65470.0
2021-04-05 09:30:00,363.2,364.59,362.27,362.72,18976.0,350.5655,351.9072,349.6679,350.1022,18976.0
2021-04-05 09:40:00,363.01,363.78,362.61,363.5,7412.0,350.3821,351.1253,349.996,350.8551,7412.0
2021-04-05 09:50:00,363.99,364.14,363.21,363.38,8837.0,351.328,351.4728,350.5752,350.7392,8837.0
2021-04-05 10:00:00,363.32,363.38,362.1,362.34,7536.0,350.6813,350.7392,349.5038,349.7354,7536.0
2021-04-05 10:10:00,362.3,362.4,361.37,361.95,8400.0,349.6968,349.7933,348.7992,349.359,8400.0
2021-04-05 10:20:00,361.92,362.48,361.75,361.78,7229.0,349.33,349.8706,349.1659,349.1949,7229.0
2021-04-05 10:30:00,361.75,362.69,361.75,362.5,6302.0,349.1659,350.0732,349.1659,349.8899,6302.0
2021-04-05 10:40:00,362.69,363.82,362.69,363.68,3530.0,350.0732,351.1639,350.0732,351.0288,3530.0
2021-04-05 10:50:00,363.94,364.11,363.61,363.98,5891.0,351.2798,351.4439,350.9612,351.3184,5891.0
2021-04-05 11:00:00,364.08,364.54,363.92,364.54,5209.0,351.4149,351.8589,351.2605,351.8589,5209.0
2021-04-05 11:10:00,364.52,365.05,364.52,364.98,7373.0,351.8396,352.3512,351.8396,352.2836,7373.0
2021-04-05 11:20:00,364.76,364.84,364.41,364.57,4869.0,352.0712,352.1485,351.7334,351.8879,4869.0
2021-04-05 11:30:00,364.56,365.54,364.33,365.0,8841.0,351.8782,352.8241,351.6562,352.3029,8841.0
2021-04-05 11:40:00,365.44,366.09,365.43,365.96,7115.0,352.7276,353.355,352.7179,353.2295,7115.0
2021-04-05 11:50:00,366.18,366.35,365.88,366.03,9856.0,353.4418,353.6059,353.1523,353.2971,9856.0
2021-04-05 12:00:00,366.04,366.56,365.76,366.28,9236.0,353.3067,353.8086,353.0365,353.5384,9236.0
2021-04-05 12:10:00,366.26,366.66,366.24,366.55,6479.0,353.5191,353.9051,353.4998,353.799,6479.0
2021-04-05 12:20:00,366.45,366.76,366.34,366.53,6807.0,353.7025,354.0017,353.5963,353.7797,6807.0
2021-04-05 12:30:00,366.49,367.7,366.43,367.42,6967.0,353.7411,354.909,353.6831,354.6387,6967.0
2021-04-05 12:40:00,367.49,368.22,367.47,368.01,18288.0,354.7063,355.4109,354.687,355.2082,18288.0
2021-04-05 12:50:00,367.97,368.35,367.7,368.35,14922.0,355.1696,355.5364,354.909,355.5364,14922.0
2021-04-05 13:00:00,368.41,368.41,367.84,367.94,3265.0,355.5943,355.5943,355.0441,355.1406,3265.0
2021-04-05 13:10:00,367.98,368.09,366.91,367.44,13069.0,355.1792,355.2854,354.1465,354.658,13069.0
2021-04-05 13:20:00,367.3,367.31,366.76,366.76,3367.0,354.5229,354.5325,354.0017,354.0017,3367.0
2021-04-05 13:30:00,366.99,367.39,366.7,366.84,6193.0,354.2237,354.6098,353.9438,354.0789,6193.0
2021-04-05 13:40:00,366.71,367.17,366.69,366.85,4760.0,353.9534,354.3974,353.9341,354.0885,4760.0
2021-04-05 13:50:00,366.74,367.18,366.61,366.81,9155.0,353.9824,354.4071,353.8569,354.0499,9155.0
2021-04-05 14:00:00,366.81,366.93,366.19,366.84,7557.0,354.0499,354.1658,353.4515,354.0789,7557.0
2021-04-05 14:10:00,366.73,366.74,366.13,366.25,2722.0,353.9727,353.9824,353.3936,353.5094,2722.0
2021-04-05 14:20:00,366.12,366.75,366.0,366.54,5094.0,353.3839,353.992,353.2681,353.7893,5094.0
2021-04-05 14:30:00,366.37,367.02,366.37,367.02,5317.0,353.6252,354.2526,353.6252,354.2526,5317.0
2021-04-05 14:40:00,367.05,367.24,366.67,366.68,6620.0,354.2816,354.465,353.9148,353.9245,6620.0
2021-04-05 14:50:00,366.77,366.9,366.39,366.84,4901.0,354.0113,354.1368,353.6445,354.0789,4901.0
2021-04-05 15:00:00,366.84,366.84,366.28,366.42,10917.0,354.0789,354.0789,353.5384,353.6735,10917.0
2021-04-05 15:10:00,366.29,367.05,366.25,366.86,10866.0,353.548,354.2816,353.5094,354.0982,10866.0
2021-04-05 15:20:00,366.77,367.01,366.48,366.64,9686.0,354.0113,354.243,353.7314,353.8858,9686.0
2021-04-05 15:30:00,366.71,367.0,366.55,366.75,14214.0,353.9534,354.2333,353.799,353.992,14214.0
2021-04-05 15:40:00,366.58,366.95,366.47,366.86,13110.0,353.8279,354.1851,353.7218,354.0982,13110.0
2021-04-05 15:50:00,366.8,367.61,366.6,367.17,53665.0,354.0403,354.8221,353.8472,354.3974,53665.0
2021-04-06 09:30:00,366.08,367.1,364.72,364.78,52909.0,353.3453,354.3298,352.0326,352.0905,52909.0
2021-04-06 09:40:00,364.8,365.37,364.34,365.09,15843.0,352.1098,352.66,351.6659,352.3898,15843.0
2021-04-06 09:50:00,365.15,367.1,365.14,366.38,29998.0,352.4477,354.3298,352.438,353.6349,29998.0
2021-04-06 10:00:00,366.5,366.53,365.45,366.28,20797.0,353.7507,353.7797,352.7372,353.5384,20797.0
2021-04-06 10:10:00,366.27,367.06,366.22,367.06,8165.0,353.5287,354.2912,353.4805,354.2912,8165.0
2021-04-06 10:20:00,367.02,367.1,366.6,366.83,13912.0,354.2526,354.3298,353.8472,354.0692,13912.0
2021-04-06 10:30:00,366.75,367.1,366.55,366.95,31749.0,353.992,354.3298,353.799,354.1851,31749.0
2021-04-06 10:40:00,367.01,367.33,366.67,366.67,37226.0,354.243,354.5518,353.9148,353.9148,37226.0
2021-04-06 10:50:00,366.66,367.24,366.36,366.37,7332.0,353.9051,354.465,353.6156,353.6252,7332.0
2021-04-06 11:00:00,366.23,366.51,366.0,366.15,7169.0,353.4901,353.7604,353.2681,353.4129,7169.0
2021-04-06 11:10:00,366.22,367.32,366.16,366.78,11011.0,353.4805,354.5422,353.4225,354.021,11011.0
2021-04-06 11:20:00,366.89,367.41,366.79,367.27,8123.0,354.1271,354.6291,354.0306,354.4939,8123.0
2021-04-06 11:30:00,367.26,367.31,366.9,367.26,6532.0,354.4843,354.5325,354.1368,354.4843,6532.0
2021-04-06 11:40:00,367.34,367.34,367.09,367.21,12220.0,354.5615,354.5615,354.3202,354.436,12220.0
2021-04-06 11:50:00,367.25,368.29,367.2,368.29,7308.0,354.4746,355.4784,354.4264,355.4784,7308.0
2021-04-06 12:00:00,368.26,368.27,367.07,367.11,7725.0,355.4495,355.4591,354.3009,354.3395,7725.0
2021-04-06 12:10:00,367.02,367.65,366.91,367.55,5086.0,354.2526,354.8607,354.1465,354.7642,5086.0
2021-04-06 12:20:00,367.54,367.89,367.5,367.66,5134.0,354.7545,355.0924,354.7159,354.8704,5134.0
2021-04-06 12:30:00,367.69,367.69,367.21,367.34,3902.0,354.8993,354.8993,354.436,354.5615,3902.0
2021-04-06 12:40:00,367.27,367.74,367.12,367.62,5642.0,354.4939,354.9476,354.3491,354.8318,5642.0
2021-04-06 12:50:00,367.58,367.68,367.37,367.37,3436.0,354.7931,354.8897,354.5904,354.5904,3436.0
2021-04-06 13:00:00,367.31,367.61,366.98,367.49,3040.0,354.5325,354.8221,354.214,354.7063,3040.0
2021-04-06 13:10:00,367.66,367.66,367.13,367.33,4880.0,354.8704,354.8704,354.3588,354.5518,4880.0
2021-04-06 13:20:00,367.27,367.28,366.98,367.16,3209.0,354.4939,354.5036,354.214,354.3878,3209.0
2021-04-06 13:30:00,367.17,367.39,367.08,367.12,11186.0,354.3974,354.6098,354.3105,354.3491,11186.0
2021-04-06 13:40:00,367.17,367.36,367.04,367.06,4573.0,354.3974,354.5808,354.2719,354.2912,4573.0
2021-04-06 13:50:00,366.99,367.09,366.66,366.71,6232.0,354.2237,354.3202,353.9051,353.9534,6232.0
2021-04-06 14:00:00,366.72,366.72,366.43,366.5,6896.0,353.9631,353.9631,353.6831,353.7507,6896.0
2021-04-06 14:10:00,366.29,366.55,366.29,366.47,5806.0,353.548,353.799,353.548,353.7218,5806.0
2021-04-06 14:20:00,366.45,366.55,366.24,366.38,4419.0,353.7025,353.799,353.4998,353.6349,4419.0
2021-04-06 14:30:00,366.29,366.35,365.81,366.0,6173.0,353.548,353.6059,353.0847,353.2681,6173.0
2021-04-06 14:40:00,366.11,366.71,366.1,366.71,6785.0,353.3743,353.9534,353.3646,353.9534,6785.0
2021-04-06 14:50:00,366.71,366.81,366.27,366.56,9704.0,353.9534,354.0499,353.5287,353.8086,9704.0
2021-04-06 15:00:00,366.52,366.57,366.0,366.15,10145.0,353.77,353.8183,353.2681,353.4129,10145.0
2021-04-06 15:10:00,366.17,366.46,365.99,366.39,14238.0,353.4322,353.7121,353.2585,353.6445,14238.0
2021-04-06 15:20:00,366.34,366.55,366.03,366.27,6242.0,353.5963,353.799,353.2971,353.5287,6242.0
2021-04-06 15:30:00,366.25,366.61,366.18,366.38,21846.0,353.5094,353.8569,353.4418,353.6349,21846.0
2021-04-06 15:40:00,366.34,366.63,365.69,365.86,16595.0,353.5963,353.8762,352.9689,353.133,16595.0
2021-04-06 15:50:00,365.74,366.02,365.24,365.97,47181.0,353.0172,353.2874,352.5345,353.2391,47181.0
2021-04-07 09:30:00,365.23,367.08,364.15,366.77,45777.0,352.5249,354.3105,351.4825,354.0113,45777.0
2021-04-07 09:40:00,366.78,366.88,365.97,366.88,10959.0,354.021,354.1175,353.2391,354.1175,10959.0
2021-04-07 09:50:00,366.62,366.76,365.27,365.53,35370.0,353.8665,354.0017,352.5635,352.8145,35370.0
2021-04-07 10:00:00,365.38,365.73,364.92,365.29,11116.0,352.6697,353.0075,352.2257,352.5828,11116.0
2021-04-07 10:10:00,365.09,365.14,364.32,364.35,7909.0,352.3898,352.438,351.6465,351.6755,7909.0
2021-04-07 10:20:00,364.37,365.02,364.24,364.74,12895.0,351.6948,352.3222,351.5693,352.0519,12895.0
2021-04-07 10:30:00,364.82,365.11,364.45,364.59,9491.0,352.1292,352.4091,351.772,351.9072,9491.0
2021-04-07 10:40:00,364.59,364.99,364.45,364.69,9758.0,351.9072,352.2932,351.772,352.0037,9758.0
2021-04-07 10:50:00,364.65,365.13,364.64,364.64,8018.0,351.9651,352.4284,351.9554,351.9554,8018.0
2021-04-07 11:00:00,364.74,365.25,364.65,364.76,13232.0,352.0519,352.5442,351.9651,352.0712,13232.0
2021-04-07 11:10:00,364.81,364.91,364.44,364.91,8619.0,352.1195,352.216,351.7624,352.216,8619.0
2021-04-07 11:20:00,364.88,365.0,364.59,364.64,4630.0,352.1871,352.3029,351.9072,351.9554,4630.0
2021-04-07 11:30:00,364.44,364.61,363.63,363.69,3800.0,351.7624,351.9265,350.9806,351.0385,3800.0
2021-04-07 11:40:00,363.52,363.8,363.3,363.66,4062.0,350.8744,351.1446,350.662,351.0095,4062.0
2021-04-07 11:50:00,363.74,364.21,363.65,364.03,5737.0,351.0867,351.5404,350.9999,351.3666,5737.0
2021-04-07 12:00:00,364.02,364.04,363.28,363.38,7367.0,351.357,351.3763,350.6427,350.7392,7367.0
2021-04-07 12:10:00,363.4,363.47,362.61,362.96,14916.0,350.7586,350.8261,349.996,350.3339,14916.0
2021-04-07 12:20:00,362.83,362.92,361.71,361.72,14720.0,350.2084,350.2952,349.1273,349.137,14720.0
2021-04-07 12:30:00,361.73,362.17,361.62,361.69,14591.0,349.1466,349.5713,349.0405,349.108,14591.0
2021-04-07 12:40:00,361.63,361.86,361.45,361.63,22882.0,349.0501,349.2721,348.8764,349.0501,22882.0
2021-04-07 12:50:00,361.6,361.77,360.46,360.46,21534.0,349.0212,349.1853,347.9208,347.9208,21534.0
2021-04-07 13:00:00,360.43,360.57,359.87,360.18,52568.0,347.8919,348.027,347.3513,347.6506,52568.0
2021-04-07 13:10:00,360.18,360.32,359.95,360.15,20790.0,347.6506,347.7857,347.4286,347.6216,20790.0
2021-04-07 13:20:00,360.15,360.47,360.05,360.11,13650.0,347.6216,347.9305,347.5251,347.583,13650.0
2021-04-07 13:30:00,360.15,360.15,359.75,359.95,20531.0,347.6216,347.6216,347.2355,347.4286,20531.0
2021-04-07 13:40:00,359.91,359.98,359.69,359.88,9352.0,347.39,347.4575,347.1776,347.361,9352.0
2021-04-07 13:50:00,359.92,360.49,359.88,360.42,37721.0,347.3996,347.9498,347.361,347.8822,37721.0
2021-04-07 14:00:00,360.42,360.42,360.09,360.32,16384.0,347.8822,347.8822,347.5637,347.7857,16384.0
2021-04-07 14:10:00,360.2,360.28,360.02,360.16,6655.0,347.6699,347.7471,347.4961,347.6313,6655.0
2021-04-07 14:20:00,360.16,360.16,359.4,359.44,11049.0,347.6313,347.6313,346.8977,346.9363,11049.0
2021-04-07 14:30:00,359.43,361.01,359.43,360.61,79845.0,346.9267,348.4517,346.9267,348.0656,79845.0
2021-04-07 14:40:00,360.48,361.26,360.45,360.52,12618.0,347.9401,348.693,347.9112,347.9787,12618.0
2021-04-07 14:50:00,360.58,360.67,360.22,360.22,6026.0,348.0366,348.1235,347.6892,347.6892,6026.0
2021-04-07 15:00:00,360.26,360.29,359.81,359.88,8977.0,347.7278,347.7567,347.2934,347.361,8977.0
2021-04-07 15:10:00,359.88,360.4,359.8,359.8,9000.0,347.361,347.8629,347.2838,347.2838,9000.0
2021-04-07 15:20:00,359.74,360.05,359.61,360.05,15429.0,347.2259,347.5251,347.1004,347.5251,15429.0
2021-04-07 15:30:00,360.05,361.21,359.59,361.04,30454.0,347.5251,348.6447,347.0811,348.4806,30454.0
2021-04-07 15:40:00,361.0,361.3,360.59,360.59,28434.0,348.442,348.7316,348.0463,348.0463,28434.0
2021-04-07 15:50:00,360.68,361.21,360.62,361.21,59009.0,348.1332,348.6447,348.0753,348.6447,59009.0
2021-04-08 09:30:00,364.4,367.28,362.0,366.93,47542.0,351.7238,354.5036,349.4073,354.1658,47542.0
2021-04-08 09:40:00,366.99,369.07,366.98,368.86,18065.0,354.2237,356.2313,354.214,356.0286,18065.0
2021-04-08 09:50:00,368.67,368.76,366.1,366.56,25311.0,355.8452,355.9321,353.3646,353.8086,25311.0
2021-04-08 10:00:00,366.6,366.67,365.38,365.72,10018.0,353.8472,353.9148,352.6697,352.9978,10018.0
2021-04-08 10:10:00,365.81,366.03,365.69,365.94,5180.0,353.0847,353.2971,352.9689,353.2102,5180.0
2021-04-08 10:20:00,365.88,366.41,365.83,366.32,8928.0,353.1523,353.6638,353.104,353.577,8928.0
2021-04-08 10:30:00,366.3,366.46,365.57,365.57,10887.0,353.5577,353.7121,352.8531,352.8531,10887.0
2021-04-08 10:40:00,365.49,365.49,364.29,364.62,9842.0,352.7758,352.7758,351.6176,351.9361,9842.0
2021-04-08 10:50:00,364.56,365.02,364.5,365.01,9460.0,351.8782,352.3222,351.8203,352.3125,9460.0
2021-04-08 11:00:00,365.15,365.97,364.93,365.97,24060.0,352.4477,353.2391,352.2353,353.2391,24060.0
2021-04-08 11:10:00,365.77,365.99,365.4,365.69,8832.0,353.0461,353.2585,352.689,352.9689,8832.0
2021-04-08 11:20:00,365.86,366.06,365.0,365.13,6280.0,353.133,353.326,352.3029,352.4284,6280.0
2021-04-08 11:30:00,365.25,365.25,364.2,364.28,4224.0,352.5442,352.5442,351.5307,351.6079,4224.0
2021-04-08 11:40:00,364.21,364.77,364.17,364.62,6242.0,351.5404,352.0809,351.5018,351.9361,6242.0
2021-04-08 11:50:00,364.54,364.82,363.9,364.07,4232.0,351.8589,352.1292,351.2412,351.4052,4232.0
2021-04-08 12:00:00,364.15,364.15,363.62,363.74,3976.0,351.4825,351.4825,350.9709,351.0867,3976.0
2021-04-08 12:10:00,363.77,364.1,363.61,363.89,5879.0,351.1157,351.4342,350.9612,351.2315,5879.0
2021-04-08 12:20:00,363.75,363.85,363.59,363.71,2627.0,351.0964,351.1929,350.9419,351.0578,2627.0
2021-04-08 12:30:00,363.65,364.05,363.55,363.95,6682.0,350.9999,351.3859,350.9033,351.2894,6682.0
2021-04-08 12:40:00,363.94,364.0,363.49,363.55,5939.0,351.2798,351.3377,350.8454,350.9033,5939.0
2021-04-08 12:50:00,363.52,363.76,363.42,363.53,3525.0,350.8744,351.106,350.7779,350.884,3525.0
2021-04-08 13:00:00,363.44,363.74,363.39,363.6,4944.0,350.7972,351.0867,350.7489,350.9516,4944.0
2021-04-08 13:10:00,363.65,363.84,363.53,363.64,4116.0,350.9999,351.1832,350.884,350.9902,4116.0
2021-04-08 13:20:00,363.67,364.16,363.67,364.14,5581.0,351.0192,351.4921,351.0192,351.4728,5581.0
2021-04-08 13:30:00,364.21,364.32,364.03,364.23,3421.0,351.5404,351.6465,351.3666,351.5597,3421.0
2021-04-08 13:40:00,364.24,364.49,364.22,364.49,4990.0,351.5693,351.8106,351.55,351.8106,4990.0
2021-04-08 13:50:00,364.52,365.18,364.5,365.12,3016.0,351.8396,352.4766,351.8203,352.4187,3016.0
2021-04-08 14:00:00,365.12,365.56,365.12,365.56,2038.0,352.4187,352.8434,352.4187,352.8434,2038.0
2021-04-08 14:10:00,365.65,365.87,365.46,365.86,4768.0,352.9303,353.1426,352.7469,353.133,4768.0
2021-04-08 14:20:00,365.9,366.04,365.66,365.66,5070.0,353.1716,353.3067,352.9399,352.9399,5070.0
2021-04-08 14:30:00,365.64,365.75,365.54,365.58,4054.0,352.9206,353.0268,352.8241,352.8627,4054.0
2021-04-08 14:40:00,365.61,365.86,365.61,365.86,5398.0,352.8917,353.133,352.8917,353.133,5398.0
2021-04-08 14:50:00,365.79,366.06,365.77,365.89,4471.0,353.0654,353.326,353.0461,353.1619,4471.0
2021-04-08 15:00:00,365.83,365.99,365.55,365.8,4242.0,353.104,353.2585,352.8338,353.0751,4242.0
2021-04-08 15:10:00,365.85,365.85,365.58,365.65,3487.0,353.1233,353.1233,352.8627,352.9303,3487.0
2021-04-08 15:20:00,365.57,365.67,365.25,365.41,8956.0,352.8531,352.9496,352.5442,352.6986,8956.0
2021-04-08 15:30:00,365.36,365.68,365.36,365.5,7890.0,352.6504,352.9592,352.6504,352.7855,7890.0
2021-04-08 15:40:00,365.55,365.91,365.16,365.88,27347.0,352.8338,353.1812,352.4573,353.1523,27347.0
2021-04-08 15:50:00,365.81,365.86,365.26,365.6,62779.0,353.0847,353.133,352.5538,352.882,62779.0
2021-04-09 09:30:00,366.4,366.4,364.01,364.44,30557.0,353.6542,353.6542,351.3473,351.7624,30557.0
2021-04-09 09:40:00,364.48,365.51,363.68,365.5,13294.0,351.801,352.7952,351.0288,352.7855,13294.0
2021-04-09 09:50:00,365.64,365.64,364.5,364.91,7988.0,352.9206,352.9206,351.8203,352.216,7988.0
2021-04-09 10:00:00,364.92,365.95,364.91,365.86,6649.0,352.2257,353.2198,352.216,353.133,6649.0
2021-04-09 10:10:00,366.07,366.27,365.33,365.44,6428.0,353.3357,353.5287,352.6214,352.7276,6428.0
2021-04-09 10:20:00,365.55,365.68,365.12,365.61,3063.0,352.8338,352.9592,352.4187,352.8917,3063.0
2021-04-09 10:30:00,365.77,365.83,365.45,365.6,6880.0,353.0461,353.104,352.7372,352.882,6880.0
2021-04-09 10:40:00,365.61,365.61,364.44,364.75,9340.0,352.8917,352.8917,351.7624,352.0616,9340.0
2021-04-09 10:50:00,364.74,364.84,364.51,364.51,19470.0,352.0519,352.1485,351.8299,351.8299,19470.0
2021-04-09 11:00:00,364.67,364.85,364.43,364.66,35958.0,351.9844,352.1581,351.7527,351.9747,35958.0
2021-04-09 11:10:00,364.8,364.97,364.55,364.55,7508.0,352.1098,352.2739,351.8685,351.8685,7508.0
2021-04-09 11:20:00,364.55,364.83,364.36,364.37,10928.0,351.8685,352.1388,351.6852,351.6948,10928.0
2021-04-09 11:30:00,364.31,364.8,364.25,364.53,10527.0,351.6369,352.1098,351.579,351.8492,10527.0
2021-04-09 11:40:00,364.65,364.87,364.4,364.77,23715.0,351.9651,352.1774,351.7238,352.0809,23715.0
2021-04-09 11:50:00,364.69,365.04,364.69,364.8,10236.0,352.0037,352.3415,352.0037,352.1098,10236.0
2021-04-09 12:00:00,364.73,365.15,364.44,364.67,18415.0,352.0423,352.4477,351.7624,351.9844,18415.0
2021-04-09 12:10:00,364.69,365.11,364.69,365.06,4273.0,352.0037,352.4091,352.0037,352.3608,4273.0
2021-04-09 12:20:00,365.02,365.12,364.5,364.7,24663.0,352.3222,352.4187,351.8203,352.0133,24663.0
2021-04-09 12:30:00,364.5,364.98,364.5,364.98,2368.0,351.8203,352.2836,351.8203,352.2836,2368.0
2021-04-09 12:40:00,364.97,365.51,364.86,365.42,5845.0,352.2739,352.7952,352.1678,352.7083,5845.0
2021-04-09 12:50:00,365.53,365.6,364.48,364.97,16784.0,352.8145,352.882,351.801,352.2739,16784.0
2021-04-09 13:00:00,364.96,365.2,364.79,364.88,8983.0,352.2643,352.4959,352.1002,352.1871,8983.0
2021-04-09 13:10:00,364.89,364.9,364.26,364.3,31513.0,352.1967,352.2064,351.5886,351.6272,31513.0
2021-04-09 13:20:00,364.29,364.99,364.29,364.99,5500.0,351.6176,352.2932,351.6176,352.2932,5500.0
2021-04-09 13:30:00,364.99,365.36,364.55,364.98,58790.0,352.2932,352.6504,351.8685,352.2836,58790.0
2021-04-09 13:40:00,365.01,365.42,365.0,365.03,14916.0,352.3125,352.7083,352.3029,352.3318,14916.0
2021-04-09 13:50:00,365.03,365.71,364.95,365.38,32936.0,352.3318,352.9882,352.2546,352.6697,32936.0
2021-04-09 14:00:00,365.36,365.63,365.36,365.47,8242.0,352.6504,352.911,352.6504,352.7565,8242.0
2021-04-09 14:10:00,365.52,365.61,365.06,365.21,29435.0,352.8048,352.8917,352.3608,352.5056,29435.0
2021-04-09 14:20:00,365.2,365.33,364.55,364.95,51589.0,352.4959,352.6214,351.8685,352.2546,51589.0
2021-04-09 14:30:00,364.93,365.41,364.82,365.22,5985.0,352.2353,352.6986,352.1292,352.5152,5985.0
2021-04-09 14:40:00,365.21,365.37,364.8,364.99,26982.0,352.5056,352.66,352.1098,352.2932,26982.0
2021-04-09 14:50:00,364.98,365.24,364.7,364.91,43649.0,352.2836,352.5345,352.0133,352.216,43649.0
2021-04-09 15:00:00,364.91,365.76,364.85,365.66,19865.0,352.216,353.0365,352.1581,352.9399,19865.0
2021-04-09 15:10:00,365.76,366.59,365.64,366.5,6301.0,353.0365,353.8376,352.9206,353.7507,6301.0
2021-04-09 15:20:00,366.52,367.61,366.52,367.61,11485.0,353.77,354.8221,353.77,354.8221,11485.0
2021-04-09 15:30:00,367.62,368.1,367.54,367.83,12763.0,354.8318,355.2951,354.7545,355.0344,12763.0
2021-04-09 15:40:00,367.82,368.12,367.61,367.87,16130.0,355.0248,355.3144,354.8221,355.0731,16130.0
2021-04-09 15:50:00,367.8,369.3,367.8,368.91,93890.0,355.0055,356.4533,355.0055,356.0769,93890.0
2021-04-12 09:30:00,368.54,370.01,366.2,370.0,40772.0,355.7197,357.1386,353.4611,357.129,40772.0
2021-04-12 09:40:00,369.94,370.29,369.2,369.36,15207.0,357.071,357.4089,356.3568,356.5112,15207.0
2021-04-12 09:50:00,369.19,369.71,368.61,369.25,11460.0,356.3471,356.849,355.7873,356.405,11460.0
2021-04-12 10:00:00,369.59,369.59,368.66,369.2,8849.0,356.7332,356.7332,355.8356,356.3568,8849.0
2021-04-12 10:10:00,369.14,369.82,368.98,369.23,10215.0,356.2989,356.9552,356.1444,356.3857,10215.0
2021-04-12 10:20:00,369.13,369.42,368.97,369.17,13695.0,356.2892,356.5691,356.1348,356.3278,13695.0
2021-04-12 10:30:00,369.16,369.39,368.86,369.08,7740.0,356.3182,356.5402,356.0286,356.241,7740.0
2021-04-12 10:40:00,369.09,369.46,368.72,369.38,4508.0,356.2506,356.6077,355.8935,356.5305,4508.0
2021-04-12 10:50:00,369.42,370.97,369.41,370.73,10772.0,356.5691,358.0652,356.5595,357.8336,10772.0
2021-04-12 11:00:00,370.85,371.12,370.59,370.78,11244.0,357.9494,358.21,357.6984,357.8818,11244.0
2021-04-12 11:10:00,370.78,370.97,370.47,370.93,6328.0,357.8818,358.0652,357.5826,358.0266,6328.0
2021-04-12 11:20:00,370.91,371.25,370.49,370.86,16215.0,358.0073,358.3355,357.6019,357.959,16215.0
2021-04-12 11:30:00,370.86,371.0,370.61,370.85,3771.0,357.959,358.0942,357.7177,357.9494,3771.0
2021-04-12 11:40:00,370.85,371.07,370.77,370.87,3710.0,357.9494,358.1617,357.8722,357.9687,3710.0
2021-04-12 11:50:00,370.83,371.11,370.75,370.85,4792.0,357.9301,358.2003,357.8529,357.9494,4792.0
2021-04-12 12:00:00,370.87,371.0,370.43,370.43,5706.0,357.9687,358.0942,357.544,357.544,5706.0
2021-04-12 12:10:00,370.51,371.04,370.51,370.93,25927.0,357.6212,358.1328,357.6212,358.0266,25927.0
2021-04-12 12:20:00,370.96,371.12,370.88,370.95,43670.0,358.0556,358.21,357.9783,358.0459,43670.0
2021-04-12 12:30:00,370.99,371.37,370.93,371.22,12465.0,358.0845,358.4513,358.0266,358.3065,12465.0
2021-04-12 12:40:00,371.13,371.77,371.13,371.46,11537.0,358.2197,358.8374,358.2197,358.5382,11537.0
2021-04-12 12:50:00,371.49,371.59,371.27,371.33,7238.0,358.5671,358.6636,358.3548,358.4127,7238.0
2021-04-12 13:00:00,371.23,371.23,370.89,370.91,4492.0,358.3162,358.3162,357.988,358.0073,4492.0
2021-04-12 13:10:00,370.91,370.91,370.47,370.62,5420.0,358.0073,358.0073,357.5826,357.7274,5420.0
2021-04-12 13:20:00,370.65,370.75,370.48,370.65,4454.0,357.7563,357.8529,357.5923,357.7563,4454.0
2021-04-12 13:30:00,370.61,370.97,370.22,370.37,7590.0,357.7177,358.0652,357.3413,357.4861,7590.0
2021-04-12 13:40:00,370.29,370.42,369.73,370.38,4684.0,357.4089,357.5343,356.8684,357.4957,4684.0
2021-04-12 13:50:00,370.37,370.37,369.82,369.91,5137.0,357.4861,357.4861,356.9552,357.0421,5137.0
2021-04-12 14:00:00,369.95,370.6,369.95,370.46,4226.0,357.0807,357.7081,357.0807,357.573,4226.0
2021-04-12 14:10:00,370.33,370.33,369.98,370.06,4454.0,357.4475,357.4475,357.1097,357.1869,4454.0
2021-04-12 14:20:00,369.99,370.21,369.77,370.21,3549.0,357.1193,357.3317,356.907,357.3317,3549.0
2021-04-12 14:30:00,370.28,370.39,370.04,370.21,7180.0,357.3992,357.5054,357.1676,357.3317,7180.0
2021-04-12 14:40:00,370.24,370.42,369.96,370.17,4224.0,357.3606,357.5343,357.0904,357.293,4224.0
2021-04-12 14:50:00,370.1,370.2,369.8,369.98,4617.0,357.2255,357.322,356.9359,357.1097,4617.0
2021-04-12 15:00:00,369.98,370.17,369.9,369.96,4938.0,357.1097,357.293,357.0324,357.0904,4938.0
2021-04-12 15:10:00,369.94,369.99,369.22,369.35,5649.0,357.071,357.1193,356.3761,356.5016,5649.0
2021-04-12 15:20:00,369.35,369.61,369.31,369.39,8346.0,356.5016,356.7525,356.463,356.5402,8346.0
2021-04-12 15:30:00,369.41,370.35,369.17,370.09,17856.0,356.5595,357.4668,356.3278,357.2158,17856.0
2021-04-12 15:40:00,370.18,371.14,370.18,370.86,27301.0,357.3027,358.2293,357.3027,357.959,27301.0
2021-04-12 15:50:00,370.71,371.56,370.29,371.29,62627.0,357.8143,358.6347,357.4089,358.3741,62627.0
2021-04-13 09:30:00,369.17,372.1,369.17,371.79,26038.0,356.3278,359.1559,356.3278,358.8567,26038.0
2021-04-13 09:40:00,371.52,371.88,370.64,371.58,5261.0,358.5961,358.9436,357.7467,358.654,5261.0
2021-04-13 09:50:00,372.06,372.19,371.18,371.18,12103.0,359.1173,359.2428,358.2679,358.2679,12103.0
2021-04-13 10:00:00,371.42,372.7,371.42,372.64,12554.0,358.4996,359.735,358.4996,359.6771,12554.0
2021-04-13 10:10:00,372.79,372.87,371.0,371.36,6177.0,359.8219,359.8991,358.0942,358.4416,6177.0
2021-04-13 10:20:00,371.45,371.96,371.4,371.95,8088.0,358.5285,359.0208,358.4803,359.0111,8088.0
2021-04-13 10:30:00,372.18,372.18,371.7,371.98,5076.0,359.2331,359.2331,358.7698,359.0401,5076.0
2021-04-13 10:40:00,371.93,372.08,371.04,371.35,8534.0,358.9918,359.1366,358.1328,358.432,8534.0
2021-04-13 10:50:00,371.18,371.29,370.27,370.61,10517.0,358.2679,358.3741,357.3896,357.7177,10517.0
2021-04-13 11:00:00,370.53,372.11,370.53,372.0,15996.0,357.6405,359.1656,357.6405,359.0594,15996.0
2021-04-13 11:10:00,372.03,372.03,371.13,371.26,6407.0,359.0883,359.0883,358.2197,358.3451,6407.0
2021-04-13 11:20:00,371.22,371.63,370.79,371.09,4600.0,358.3065,358.7023,357.8915,358.181,4600.0
2021-04-13 11:30:00,371.37,371.8,371.31,371.8,2704.0,358.4513,358.8663,358.3934,358.8663,2704.0
2021-04-13 11:40:00,371.84,372.6,371.75,372.51,9375.0,358.905,359.6385,358.8181,359.5516,9375.0
2021-04-13 11:50:00,372.69,373.44,372.57,372.72,24373.0,359.7254,360.4493,359.6096,359.7543,24373.0
2021-04-13 12:00:00,372.71,372.87,371.92,372.02,4699.0,359.7447,359.8991,358.9822,359.0787,4699.0
2021-04-13 12:10:00,371.97,372.11,371.47,371.8,5728.0,359.0304,359.1656,358.5478,358.8663,5728.0
2021-04-13 12:20:00,371.85,372.36,371.76,372.12,5026.0,358.9146,359.4069,358.8277,359.1752,5026.0
2021-04-13 12:30:00,372.19,373.04,372.19,372.74,6988.0,359.2428,360.0632,359.2428,359.7736,6988.0
2021-04-13 12:40:00,372.76,372.76,372.2,372.33,4064.0,359.7929,359.7929,359.2524,359.3779,4064.0
2021-04-13 12:50:00,372.27,372.31,371.65,371.94,4009.0,359.32,359.3586,358.7216,359.0015,4009.0
2021-04-13 13:00:00,371.99,372.6,371.62,372.25,21282.0,359.0497,359.6385,358.6926,359.3007,21282.0
2021-04-13 13:10:00,372.27,372.83,372.14,372.83,7739.0,359.32,359.8605,359.1945,359.8605,7739.0
2021-04-13 13:20:00,372.76,372.83,372.31,372.43,5418.0,359.7929,359.8605,359.3586,359.4744,5418.0
2021-04-13 13:30:00,372.38,372.41,372.21,372.3,4528.0,359.4262,359.4551,359.2621,359.349,4528.0
2021-04-13 13:40:00,372.48,372.63,372.33,372.37,4810.0,359.5227,359.6675,359.3779,359.4165,4810.0
2021-04-13 13:50:00,372.44,372.78,372.4,372.55,5046.0,359.4841,359.8123,359.4455,359.5903,5046.0
2021-04-13 14:00:00,372.65,372.74,371.85,371.92,7355.0,359.6868,359.7736,358.9146,358.9822,7355.0
2021-04-13 14:10:00,372.07,373.0,372.0,372.6,10298.0,359.127,360.0246,359.0594,359.6385,10298.0
2021-04-13 14:20:00,372.73,372.88,372.56,372.83,7209.0,359.764,359.9088,359.5999,359.8605,7209.0
2021-04-13 14:30:00,372.68,372.95,372.6,372.77,5551.0,359.7157,359.9763,359.6385,359.8026,5551.0
2021-04-13 14:40:00,372.77,373.08,372.66,373.03,10207.0,359.8026,360.1018,359.6964,360.0536,10207.0
2021-04-13 14:50:00,372.97,373.13,372.77,373.13,4492.0,359.9956,360.1501,359.8026,360.1501,4492.0
2021-04-13 15:00:00,373.13,373.13,372.79,372.88,6599.0,360.1501,360.1501,359.8219,359.9088,6599.0
2021-04-13 15:10:00,372.94,373.31,372.91,373.3,7666.0,359.9667,360.3238,359.9377,360.3142,7666.0
2021-04-13 15:20:00,373.32,373.85,373.32,373.72,25129.0,360.3335,360.845,360.3335,360.7196,25129.0
2021-04-13 15:30:00,373.72,374.57,373.56,374.49,41382.0,360.7196,361.54,360.5651,361.4628,41382.0
2021-04-13 15:40:00,374.56,374.72,373.62,373.9,33238.0,361.5303,361.6848,360.623,360.8933,33238.0
2021-04-13 15:50:00,373.81,373.88,372.97,372.98,52499.0,360.8064,360.874,359.9956,360.0053,52499.0
2021-04-14 09:30:00,374.14,376.01,373.85,376.01,31792.0,361.1249,362.9299,360.845,362.9299,31792.0
2021-04-14 09:40:00,375.68,376.4,375.04,376.4,8273.0,362.6114,363.3063,361.9936,363.3063,8273.0
2021-04-14 09:50:00,376.64,376.79,375.95,376.34,8884.0,363.538,363.6828,362.872,363.2484,8884.0
2021-04-14 10:00:00,376.24,376.51,375.47,375.93,9273.0,363.1519,363.4125,362.4087,362.8527,9273.0
2021-04-14 10:10:00,375.72,376.23,375.2,375.21,6141.0,362.65,363.1422,362.1481,362.1577,6141.0
2021-04-14 10:20:00,375.08,375.47,374.91,374.99,6696.0,362.0322,362.4087,361.8682,361.9454,6696.0
2021-04-14 10:30:00,374.99,375.35,374.21,374.28,5776.0,361.9454,362.2929,361.1925,361.2601,5776.0
2021-04-14 10:40:00,374.28,374.53,373.76,373.76,9622.0,361.2601,361.5014,360.7582,360.7582,9622.0
2021-04-14 10:50:00,373.8,374.03,372.97,373.15,7448.0,360.7968,361.0188,359.9956,360.1694,7448.0
2021-04-14 11:00:00,373.01,374.02,373.01,373.75,12380.0,360.0343,361.0091,360.0343,360.7485,12380.0
2021-04-14 11:10:00,373.67,373.69,373.18,373.44,7387.0,360.6713,360.6906,360.1983,360.4493,7387.0
2021-04-14 11:20:00,373.54,373.67,372.5,373.25,9657.0,360.5458,360.6713,359.542,360.2659,9657.0
2021-04-14 11:30:00,373.24,373.35,372.86,373.35,11481.0,360.2563,360.3624,359.8895,360.3624,11481.0
2021-04-14 11:40:00,373.47,373.59,372.97,373.12,6380.0,360.4783,360.5941,359.9956,360.1404,6380.0
2021-04-14 11:50:00,373.07,373.49,372.81,373.23,5396.0,360.0922,360.4976,359.8412,360.2466,5396.0
2021-04-14 12:00:00,373.24,373.37,372.97,373.27,6699.0,360.2563,360.3817,359.9956,360.2852,6699.0
2021-04-14 12:10:00,373.32,373.34,372.35,372.55,10826.0,360.3335,360.3528,359.3972,359.5903,10826.0
2021-04-14 12:20:00,372.59,372.96,372.51,372.65,6225.0,359.6289,359.986,359.5516,359.6868,6225.0
2021-04-14 12:30:00,372.63,373.01,372.51,373.01,5859.0,359.6675,360.0343,359.5516,360.0343,5859.0
2021-04-14 12:40:00,373.04,373.1,372.58,373.02,4145.0,360.0632,360.1211,359.6192,360.0439,4145.0
2021-04-14 12:50:00,372.94,373.64,372.94,373.48,8212.0,359.9667,360.6423,359.9667,360.4879,8212.0
2021-04-14 13:00:00,373.36,373.6,373.13,373.4,4327.0,360.3721,360.6037,360.1501,360.4107,4327.0
2021-04-14 13:10:00,373.43,373.68,373.41,373.54,14027.0,360.4396,360.6809,360.4203,360.5458,14027.0
2021-04-14 13:20:00,373.59,374.11,373.5,373.99,5239.0,360.5941,361.096,360.5072,360.9802,5239.0
2021-04-14 13:30:00,374.02,374.16,373.66,374.05,5084.0,361.0091,361.1442,360.6616,361.0381,5084.0
2021-04-14 13:40:00,373.96,373.96,373.53,373.56,3320.0,360.9512,360.9512,360.5362,360.5651,3320.0
2021-04-14 13:50:00,373.58,373.77,372.64,372.7,6578.0,360.5844,360.7678,359.6771,359.735,6578.0
2021-04-14 14:00:00,372.7,372.8,372.43,372.49,12267.0,359.735,359.8316,359.4744,359.5323,12267.0
2021-04-14 14:10:00,372.63,373.18,372.58,372.78,4236.0,359.6675,360.1983,359.6192,359.8123,4236.0
2021-04-14 14:20:00,372.94,373.12,372.72,372.97,7998.0,359.9667,360.1404,359.7543,359.9956,7998.0
2021-04-14 14:30:00,372.93,373.05,372.18,372.18,8612.0,359.957,360.0729,359.2331,359.2331,8612.0
2021-04-14 14:40:00,372.18,372.25,371.5,371.5,7150.0,359.2331,359.3007,358.5768,358.5768,7150.0
2021-04-14 14:50:00,371.35,371.83,371.01,371.57,12065.0,358.432,358.8953,358.1038,358.6443,12065.0
2021-04-14 15:00:00,371.49,372.12,371.35,372.02,5141.0,358.5671,359.1752,358.432,359.0787,5141.0
2021-04-14 15:10:00,372.11,372.75,371.9,372.52,18790.0,359.1656,359.7833,358.9629,359.5613,18790.0
2021-04-14 15:20:00,372.59,373.05,372.3,373.05,6336.0,359.6289,360.0729,359.349,360.0729,6336.0
2021-04-14 15:30:00,372.93,373.05,372.01,372.2,11496.0,359.957,360.0729,359.069,359.2524,11496.0
2021-04-14 15:40:00,372.15,372.51,372.08,372.31,9886.0,359.2042,359.5516,359.1366,359.3586,9886.0
2021-04-14 15:50:00,372.4,372.75,371.97,372.04,63020.0,359.4455,359.7833,359.0304,359.098,63020.0
2021-04-15 09:30:00,374.33,376.41,373.82,374.59,32436.0,361.3083,363.316,360.8161,361.5593,32436.0
2021-04-15 09:40:00,374.84,375.31,373.91,374.46,9017.0,361.8006,362.2542,360.9029,361.4338,9017.0
2021-04-15 09:50:00,374.27,374.6,373.39,374.38,17321.0,361.2504,361.5689,360.401,361.3566,17321.0
2021-04-15 10:00:00,374.43,375.07,373.87,375.07,10508.0,361.4049,362.0226,360.8643,362.0226,10508.0
2021-04-15 10:10:00,374.98,375.28,373.98,373.98,16822.0,361.9357,362.2253,360.9705,360.9705,16822.0
2021-04-15 10:20:00,374.02,374.83,374.02,374.48,8482.0,361.0091,361.7909,361.0091,361.4531,8482.0
2021-04-15 10:30:00,374.5,375.29,374.15,375.15,43183.0,361.4724,362.2349,361.1346,362.0998,43183.0
2021-04-15 10:40:00,375.02,375.27,374.66,374.67,12056.0,361.9743,362.2156,361.6269,361.6365,12056.0
2021-04-15 10:50:00,374.65,374.92,374.19,374.19,14806.0,361.6172,361.8778,361.1732,361.1732,14806.0
2021-04-15 11:00:00,374.15,374.95,373.92,374.74,15253.0,361.1346,361.9068,360.9126,361.7041,15253.0
2021-04-15 11:10:00,374.9,375.22,374.07,374.22,10657.0,361.8585,362.1674,361.0574,361.2022,10657.0
2021-04-15 11:20:00,374.15,374.15,373.51,373.75,11175.0,361.1346,361.1346,360.5169,360.7485,11175.0
2021-04-15 11:30:00,373.76,373.9,373.34,373.85,9344.0,360.7582,360.8933,360.3528,360.845,9344.0
2021-04-15 11:40:00,373.74,374.1,373.36,373.82,7189.0,360.7389,361.0863,360.3721,360.8161,7189.0
2021-04-15 11:50:00,373.8,374.32,373.74,373.8,10740.0,360.7968,361.2987,360.7389,360.7968,10740.0
2021-04-15 12:00:00,373.96,374.27,373.95,373.95,7549.0,360.9512,361.2504,360.9416,360.9416,7549.0
2021-04-15 12:10:00,374.03,374.31,373.96,374.17,9673.0,361.0188,361.289,360.9512,361.1539,9673.0
2021-04-15 12:20:00,374.26,374.3,373.85,374.04,7037.0,361.2408,361.2794,360.845,361.0284,7037.0
2021-04-15 12:30:00,374.04,374.23,373.54,373.56,6995.0,361.0284,361.2118,360.5458,360.5651,6995.0
2021-04-15 12:40:00,373.46,373.9,373.46,373.84,5301.0,360.4686,360.8933,360.4686,360.8354,5301.0
2021-04-15 12:50:00,373.88,374.19,373.71,374.0,5276.0,360.874,361.1732,360.7099,360.9898,5276.0
2021-04-15 13:00:00,374.12,374.12,373.47,373.79,6262.0,361.1056,361.1056,360.4783,360.7871,6262.0
2021-04-15 13:10:00,373.73,374.16,373.63,373.94,6296.0,360.7292,361.1442,360.6327,360.9319,6296.0
2021-04-15 13:20:00,374.01,374.14,373.81,373.9,8252.0,360.9995,361.1249,360.8064,360.8933,8252.0
2021-04-15 13:30:00,374.04,374.14,373.57,373.85,9388.0,361.0284,361.1249,360.5748,360.845,9388.0
2021-04-15 13:40:00,373.89,374.14,373.7,373.73,6215.0,360.8836,361.1249,360.7002,360.7292,6215.0
2021-04-15 13:50:00,373.7,373.73,373.39,373.39,5455.0,360.7002,360.7292,360.401,360.401,5455.0
2021-04-15 14:00:00,373.37,373.4,372.97,372.97,6435.0,360.3817,360.4107,359.9956,359.9956,6435.0
2021-04-15 14:10:00,373.15,373.65,372.98,373.38,6518.0,360.1694,360.652,360.0053,360.3914,6518.0
2021-04-15 14:20:00,373.41,373.66,373.31,373.38,4506.0,360.4203,360.6616,360.3238,360.3914,4506.0
2021-04-15 14:30:00,373.47,373.79,373.3,373.6,4317.0,360.4783,360.7871,360.3142,360.6037,4317.0
2021-04-15 14:40:00,373.69,373.8,373.54,373.73,5729.0,360.6906,360.7968,360.5458,360.7292,5729.0
2021-04-15 14:50:00,373.79,374.08,373.79,373.91,6270.0,360.7871,361.067,360.7871,360.9029,6270.0
2021-04-15 15:00:00,373.87,373.87,373.28,373.44,5838.0,360.8643,360.8643,360.2949,360.4493,5838.0
2021-04-15 15:10:00,373.49,373.85,373.31,373.77,5398.0,360.4976,360.845,360.3238,360.7678,5398.0
2021-04-15 15:20:00,373.76,374.1,373.64,374.04,6452.0,360.7582,361.0863,360.6423,361.0284,6452.0
2021-04-15 15:30:00,374.03,374.23,373.92,373.96,11098.0,361.0188,361.2118,360.9126,360.9512,11098.0
2021-04-15 15:40:00,373.89,374.24,373.89,374.03,33215.0,360.8836,361.2215,360.8836,361.0188,33215.0
2021-04-15 15:50:00,374.1,375.2,374.07,375.2,50047.0,361.0863,362.1481,361.0574,362.1481,50047.0
2021-04-16 09:30:00,378.13,378.13,375.24,376.81,96133.0,364.9761,364.9761,362.1867,363.7021,96133.0
2021-04-16 09:40:00,376.99,377.54,375.41,375.74,28280.0,363.8758,364.4067,362.3508,362.6693,28280.0
2021-04-16 09:50:00,375.75,376.93,375.75,376.93,10763.0,362.6789,363.8179,362.6789,363.8179,10763.0
2021-04-16 10:00:00,377.0,377.17,375.42,375.43,13452.0,363.8855,364.0495,362.3604,362.3701,13452.0
2021-04-16 10:10:00,375.57,376.09,375.14,375.94,9255.0,362.5052,363.0071,362.0902,362.8623,9255.0
2021-04-16 10:20:00,375.93,376.29,375.65,375.66,8747.0,362.8527,363.2002,362.5824,362.5921,8747.0
2021-04-16 10:30:00,375.73,375.73,374.99,375.0,7601.0,362.6596,362.6596,361.9454,361.955,7601.0
2021-04-16 10:40:00,375.27,375.27,374.17,374.51,3777.0,362.2156,362.2156,361.1539,361.4821,3777.0
2021-04-16 10:50:00,374.47,375.39,374.21,375.39,5899.0,361.4435,362.3315,361.1925,362.3315,5899.0
2021-04-16 11:00:00,375.43,375.55,374.77,375.55,6311.0,362.3701,362.4859,361.733,362.4859,6311.0
2021-04-16 11:10:00,375.69,375.78,374.77,375.03,5981.0,362.621,362.7079,361.733,361.984,5981.0
2021-04-16 11:20:00,375.16,375.24,374.87,375.01,5146.0,362.1095,362.1867,361.8295,361.9647,5146.0
2021-04-16 11:30:00,375.16,375.65,375.14,375.61,7714.0,362.1095,362.5824,362.0902,362.5438,7714.0
2021-04-16 11:40:00,375.45,376.1,375.23,376.06,7595.0,362.3894,363.0168,362.177,362.9782,7595.0
2021-04-16 11:50:00,375.96,376.61,375.96,376.57,10502.0,362.8816,363.509,362.8816,363.4704,10502.0
2021-04-16 12:00:00,376.71,376.71,376.09,376.28,5497.0,363.6055,363.6055,363.0071,363.1905,5497.0
2021-04-16 12:10:00,376.26,376.28,375.82,375.82,6486.0,363.1712,363.1905,362.7465,362.7465,6486.0
2021-04-16 12:20:00,375.84,376.11,375.79,375.85,6269.0,362.7658,363.0264,362.7175,362.7755,6269.0
2021-04-16 12:30:00,375.94,376.4,375.94,376.27,13782.0,362.8623,363.3063,362.8623,363.1808,13782.0
2021-04-16 12:40:00,376.23,376.38,375.87,375.96,12100.0,363.1422,363.287,362.7948,362.8816,12100.0
2021-04-16 12:50:00,375.9,375.99,375.79,375.91,4348.0,362.8237,362.9106,362.7175,362.8334,4348.0
2021-04-16 13:00:00,376.02,376.02,375.63,375.65,4767.0,362.9395,362.9395,362.5631,362.5824,4767.0
2021-04-16 13:10:00,375.68,376.1,375.68,376.01,5443.0,362.6114,363.0168,362.6114,362.9299,5443.0
2021-04-16 13:20:00,376.06,376.22,375.87,376.09,16890.0,362.9782,363.1326,362.7948,363.0071,16890.0
2021-04-16 13:30:00,376.16,376.29,375.99,376.12,9791.0,363.0747,363.2002,362.9106,363.0361,9791.0
2021-04-16 13:40:00,376.09,376.19,375.88,376.0,8476.0,363.0071,363.1036,362.8044,362.9202,8476.0
2021-04-16 13:50:00,376.09,376.17,375.9,375.91,4883.0,363.0071,363.0843,362.8237,362.8334,4883.0
2021-04-16 14:00:00,375.89,376.5,375.86,376.32,5990.0,362.8141,363.4028,362.7851,363.2291,5990.0
2021-04-16 14:10:00,376.29,376.58,376.2,376.2,8372.0,363.2002,363.4801,363.1133,363.1133,8372.0
2021-04-16 14:20:00,376.15,376.42,376.11,376.11,5653.0,363.065,363.3256,363.0264,363.0264,5653.0
2021-04-16 14:30:00,376.12,376.52,376.12,376.43,10716.0,363.0361,363.4222,363.0361,363.3353,10716.0
2021-04-16 14:40:00,376.39,376.61,376.28,376.48,5507.0,363.2967,363.509,363.1905,363.3835,5507.0
2021-04-16 14:50:00,376.56,376.69,376.27,376.27,8790.0,363.4608,363.5862,363.1808,363.1808,8790.0
2021-04-16 15:00:00,376.3,376.44,376.15,376.39,9909.0,363.2098,363.3449,363.065,363.2967,9909.0
2021-04-16 15:10:00,376.4,376.98,376.4,376.55,12631.0,363.3063,363.8661,363.3063,363.4511,12631.0
2021-04-16 15:20:00,376.46,377.11,376.36,377.11,9010.0,363.3642,363.9916,363.2677,363.9916,9010.0
2021-04-16 15:30:00,377.14,377.65,377.06,377.55,21660.0,364.0206,364.5128,363.9434,364.4163,21660.0
2021-04-16 15:40:00,377.65,378.18,377.2,378.0,35718.0,364.5128,365.0244,364.0785,364.8507,35718.0
2021-04-16 15:50:00,377.87,378.32,376.96,378.04,204765.0,364.7252,365.1595,363.8468,364.8893,204765.0
2021-04-19 09:30:00,377.51,379.06,376.5,377.93,33509.0,364.3777,365.8738,363.4028,364.7831,33509.0
2021-04-19 09:40:00,377.85,378.43,376.66,377.09,19480.0,364.7059,365.2657,363.5573,363.9723,19480.0
2021-04-19 09:50:00,377.24,378.3,376.84,377.69,7774.0,364.1171,365.1402,363.731,364.5515,7774.0
2021-04-19 10:00:00,377.88,378.42,377.58,378.15,8853.0,364.7348,365.2561,364.4453,364.9954,8853.0
2021-04-19 10:10:00,378.1,378.72,377.79,378.33,10831.0,364.9472,365.5456,364.648,365.1692,10831.0
2021-04-19 10:20:00,378.39,378.54,377.58,377.58,7055.0,365.2271,365.3719,364.4453,364.4453,7055.0
2021-04-19 10:30:00,377.79,378.82,377.7,378.75,12772.0,364.648,365.6421,364.5611,365.5746,12772.0
2021-04-19 10:40:00,378.75,378.84,377.29,377.89,25236.0,365.5746,365.6614,364.1654,364.7445,25236.0
2021-04-19 10:50:00,378.03,378.92,377.77,378.3,16953.0,364.8796,365.7387,364.6287,365.1402,16953.0
2021-04-19 11:00:00,378.5,378.54,377.84,378.35,8811.0,365.3333,365.3719,364.6962,365.1885,8811.0
2021-04-19 11:10:00,378.17,378.42,377.94,378.39,5784.0,365.0148,365.2561,364.7928,365.2271,5784.0
2021-04-19 11:20:00,378.41,378.41,377.32,378.02,14628.0,365.2464,365.2464,364.1943,364.87,14628.0
2021-04-19 11:30:00,378.18,378.54,377.83,378.06,13950.0,365.0244,365.3719,364.6866,364.9086,13950.0
2021-04-19 11:40:00,377.98,378.11,376.82,376.97,25365.0,364.8314,364.9568,363.7117,363.8565,25365.0
2021-04-19 11:50:00,376.81,377.31,376.71,377.19,17334.0,363.7021,364.1847,363.6055,364.0688,17334.0
2021-04-19 12:00:00,377.01,377.28,376.88,377.28,15340.0,363.8951,364.1557,363.7696,364.1557,15340.0
2021-04-19 12:10:00,377.29,377.29,376.53,376.98,7964.0,364.1654,364.1654,363.4318,363.8661,7964.0
2021-04-19 12:20:00,376.99,376.99,375.83,376.27,4579.0,363.8758,363.8758,362.7562,363.1808,4579.0
2021-04-19 12:30:00,376.15,376.25,375.95,376.08,4364.0,363.065,363.1615,362.872,362.9975,4364.0
2021-04-19 12:40:00,375.99,376.37,375.87,376.35,4265.0,362.9106,363.2774,362.7948,363.2581,4265.0
2021-04-19 12:50:00,376.16,376.57,376.16,376.56,3864.0,363.0747,363.4704,363.0747,363.4608,3864.0
2021-04-19 13:00:00,376.44,376.94,376.24,376.56,9737.0,363.3449,363.8275,363.1519,363.4608,9737.0
2021-04-19 13:10:00,376.5,377.19,376.49,376.95,7038.0,363.4028,364.0688,363.3932,363.8372,7038.0
2021-04-19 13:20:00,376.98,377.23,376.69,376.89,2219.0,363.8661,364.1075,363.5862,363.7793,2219.0
2021-04-19 13:30:00,376.94,377.29,376.78,376.92,3004.0,363.8275,364.1654,363.6731,363.8082,3004.0
2021-04-19 13:40:00,376.88,377.08,376.56,376.83,13345.0,363.7696,363.9627,363.4608,363.7214,13345.0
2021-04-19 13:50:00,376.85,376.85,376.45,376.71,2727.0,363.7407,363.7407,363.3546,363.6055,2727.0
2021-04-19 14:00:00,376.52,376.72,376.42,376.58,4002.0,363.4222,363.6152,363.3256,363.4801,4002.0
2021-04-19 14:10:00,376.67,377.26,376.47,376.94,6140.0,363.5669,364.1364,363.3739,363.8275,6140.0
2021-04-19 14:20:00,377.1,377.47,377.07,377.15,6308.0,363.982,364.3391,363.953,364.0302,6308.0
2021-04-19 14:30:00,377.18,377.18,376.5,376.81,5329.0,364.0592,364.0592,363.4028,363.7021,5329.0
2021-04-19 14:40:00,376.74,377.2,376.66,377.02,4894.0,363.6345,364.0785,363.5573,363.9048,4894.0
2021-04-19 14:50:00,376.95,377.3,376.8,377.02,6408.0,363.8372,364.175,363.6924,363.9048,6408.0
2021-04-19 15:00:00,376.91,377.01,376.48,376.54,8002.0,363.7986,363.8951,363.3835,363.4415,8002.0
2021-04-19 15:10:00,376.67,376.67,376.07,376.33,5605.0,363.5669,363.5669,362.9878,363.2388,5605.0
2021-04-19 15:20:00,376.5,376.52,375.8,376.06,8283.0,363.4028,363.4222,362.7272,362.9782,8283.0
2021-04-19 15:30:00,376.04,376.43,375.87,376.27,11865.0,362.9588,363.3353,362.7948,363.1808,11865.0
2021-04-19 15:40:00,376.36,376.96,376.28,376.45,13639.0,363.2677,363.8468,363.1905,363.3546,13639.0
2021-04-19 15:50:00,376.28,376.66,376.0,376.26,57319.0,363.1905,363.5573,362.9202,363.1712,57319.0
2021-04-20 09:30:00,375.0,377.35,372.94,376.93,80482.0,361.955,364.2233,359.9667,363.8179,80482.0
2021-04-20 09:40:00,377.1,378.32,377.1,377.96,12239.0,363.982,365.1595,363.982,364.8121,12239.0
2021-04-20 09:50:00,377.95,378.72,377.52,378.72,13905.0,364.8024,365.5456,364.3874,365.5456,13905.0
2021-04-20 10:00:00,378.77,379.08,377.67,377.67,22058.0,365.5939,365.8931,364.5321,364.5321,22058.0
2021-04-20 10:10:00,377.78,378.74,377.75,378.48,18058.0,364.6383,365.5649,364.6094,365.314,18058.0
2021-04-20 10:20:00,378.6,378.75,377.76,377.97,22478.0,365.4298,365.5746,364.619,364.8217,22478.0
2021-04-20 10:30:00,377.76,378.93,377.62,378.64,44964.0,364.619,365.7483,364.4839,365.4684,44964.0
2021-04-20 10:40:00,378.49,378.77,377.77,378.37,15323.0,365.3236,365.5939,364.6287,365.2078,15323.0
2021-04-20 10:50:00,378.23,378.61,377.67,378.13,18473.0,365.0727,365.4394,364.5321,364.9761,18473.0
2021-04-20 11:00:00,378.06,378.54,377.47,377.47,13928.0,364.9086,365.3719,364.3391,364.3391,13928.0
2021-04-20 11:10:00,377.39,377.91,377.24,377.91,11634.0,364.2619,364.7638,364.1171,364.7638,11634.0
2021-04-20 11:20:00,377.84,378.5,377.53,378.47,12597.0,364.6962,365.3333,364.397,365.3043,12597.0
2021-04-20 11:30:00,378.46,378.57,377.48,377.98,26245.0,365.2947,365.4008,364.3488,364.8314,26245.0
2021-04-20 11:40:00,378.09,378.09,377.42,377.62,7495.0,364.9375,364.9375,364.2908,364.4839,7495.0
2021-04-20 11:50:00,377.63,377.9,377.38,377.41,16529.0,364.4935,364.7541,364.2522,364.2812,16529.0
2021-04-20 12:00:00,377.33,377.49,377.08,377.25,5934.0,364.204,364.3584,363.9627,364.1268,5934.0
2021-04-20 12:10:00,377.27,377.67,377.25,377.39,6902.0,364.1461,364.5321,364.1268,364.2619,6902.0
2021-04-20 12:20:00,377.5,377.54,377.23,377.26,8356.0,364.3681,364.4067,364.1075,364.1364,8356.0
2021-04-20 12:30:00,377.28,377.31,377.01,377.13,7824.0,364.1557,364.1847,363.8951,364.0109,7824.0
2021-04-20 12:40:00,377.14,377.29,376.73,376.73,17813.0,364.0206,364.1654,363.6248,363.6248,17813.0
2021-04-20 12:50:00,376.8,377.52,376.77,377.4,11655.0,363.6924,364.3874,363.6635,364.2715,11655.0
2021-04-20 13:00:00,377.39,377.96,377.34,377.94,8637.0,364.2619,364.8121,364.2136,364.7928,8637.0
2021-04-20 13:10:00,377.8,378.05,377.65,377.74,9773.0,364.6576,364.8989,364.5128,364.5997,9773.0
2021-04-20 13:20:00,377.73,377.97,377.61,377.7,7201.0,364.5901,364.8217,364.4742,364.5611,7201.0
2021-04-20 13:30:00,377.63,377.83,377.47,377.83,17348.0,364.4935,364.6866,364.3391,364.6866,17348.0
2021-04-20 13:40:00,377.77,377.91,377.6,377.78,16871.0,364.6287,364.7638,364.4646,364.6383,16871.0
2021-04-20 13:50:00,377.84,377.96,377.6,377.9,13630.0,364.6962,364.8121,364.4646,364.7541,13630.0
2021-04-20 14:00:00,377.84,378.06,377.74,377.94,18403.0,364.6962,364.9086,364.5997,364.7928,18403.0
2021-04-20 14:10:00,377.88,378.1,377.78,377.98,7444.0,364.7348,364.9472,364.6383,364.8314,7444.0
2021-04-20 14:20:00,377.99,378.1,377.74,377.77,8510.0,364.841,364.9472,364.5997,364.6287,8510.0
2021-04-20 14:30:00,377.72,377.87,377.69,377.75,16107.0,364.5804,364.7252,364.5515,364.6094,16107.0
2021-04-20 14:40:00,377.75,377.94,377.66,377.89,15673.0,364.6094,364.7928,364.5225,364.7445,15673.0
2021-04-20 14:50:00,377.81,378.3,377.81,378.21,19990.0,364.6673,365.1402,364.6673,365.0534,19990.0
2021-04-20 15:00:00,378.2,378.3,377.96,378.24,10512.0,365.0437,365.1402,364.8121,365.0823,10512.0
2021-04-20 15:10:00,378.19,378.5,378.11,378.36,28277.0,365.0341,365.3333,364.9568,365.1981,28277.0
2021-04-20 15:20:00,378.36,378.58,378.23,378.5,33568.0,365.1981,365.4105,365.0727,365.3333,33568.0
2021-04-20 15:30:00,378.53,378.72,378.38,378.53,37002.0,365.3622,365.5456,365.2174,365.3622,37002.0
2021-04-20 15:40:00,378.51,378.72,377.97,378.44,38650.0,365.3429,365.5456,364.8217,365.2754,38650.0
2021-04-20 15:50:00,378.23,379.31,378.12,379.06,130104.0,365.0727,366.1151,364.9665,365.8738,130104.0
2021-04-21 09:30:00,380.0,382.71,379.39,380.88,80430.0,366.7811,369.3968,366.1923,367.6305,80430.0
2021-04-21 09:40:00,380.77,381.42,379.67,381.22,21258.0,367.5243,368.1517,366.4626,367.9587,21258.0
2021-04-21 09:50:00,381.28,381.82,380.64,381.65,14369.0,368.0166,368.5378,367.3988,368.3737,14369.0
2021-04-21 10:00:00,381.88,382.48,381.34,381.99,15447.0,368.5957,369.1748,368.0745,368.7019,15447.0
2021-04-21 10:10:00,382.0,382.32,381.45,381.59,16902.0,368.7115,369.0204,368.1807,368.3158,16902.0
2021-04-21 10:20:00,381.68,382.1,381.1,381.59,20784.0,368.4027,368.808,367.8428,368.3158,20784.0
2021-04-21 10:30:00,381.81,382.35,381.63,381.78,12767.0,368.5281,369.0493,368.3544,368.4992,12767.0
2021-04-21 10:40:00,381.86,382.34,381.79,382.15,12595.0,368.5764,369.0397,368.5088,368.8563,12595.0
2021-04-21 10:50:00,382.19,382.27,381.59,381.8,13483.0,368.8949,368.9721,368.3158,368.5185,13483.0
2021-04-21 11:00:00,381.94,382.17,381.68,381.68,5356.0,368.6536,368.8756,368.4027,368.4027,5356.0
2021-04-21 11:10:00,381.78,382.18,381.47,381.51,7287.0,368.4992,368.8853,368.2,368.2386,7287.0
2021-04-21 11:20:00,381.5,381.71,381.13,381.56,10499.0,368.2289,368.4316,367.8718,368.2868,10499.0
2021-04-21 11:30:00,381.54,381.86,381.42,381.69,5519.0,368.2675,368.5764,368.1517,368.4123,5519.0
2021-04-21 11:40:00,381.69,381.87,381.47,381.57,5445.0,368.4123,368.586,368.2,368.2965,5445.0
2021-04-21 11:50:00,381.74,381.82,381.39,381.66,4584.0,368.4606,368.5378,368.1227,368.3833,4584.0
2021-04-21 12:00:00,381.71,382.06,381.54,381.99,4840.0,368.4316,368.7694,368.2675,368.7019,4840.0
2021-04-21 12:10:00,381.98,382.3,381.51,382.23,8535.0,368.6922,369.0011,368.2386,368.9335,8535.0
2021-04-21 12:20:00,382.3,382.52,381.89,381.92,9330.0,369.0011,369.2134,368.6053,368.6343,9330.0
2021-04-21 12:30:00,381.97,381.99,380.85,380.97,4600.0,368.6826,368.7019,367.6015,367.7174,4600.0
2021-04-21 12:40:00,381.02,381.48,380.9,381.28,12304.0,367.7656,368.2096,367.6498,368.0166,12304.0
2021-04-21 12:50:00,381.31,382.04,381.19,381.78,6098.0,368.0455,368.7501,367.9297,368.4992,6098.0
2021-04-21 13:00:00,381.78,382.12,381.78,382.0,3133.0,368.4992,368.8273,368.4992,368.7115,3133.0
2021-04-21 13:10:00,382.12,382.22,381.84,381.84,2919.0,368.8273,368.9239,368.5571,368.5571,2919.0
2021-04-21 13:20:00,381.8,381.8,381.33,381.49,5472.0,368.5185,368.5185,368.0648,368.2193,5472.0
2021-04-21 13:30:00,381.47,381.89,381.4,381.8,4954.0,368.2,368.6053,368.1324,368.5185,4954.0
2021-04-21 13:40:00,381.8,381.89,381.39,381.39,3774.0,368.5185,368.6053,368.1227,368.1227,3774.0
2021-04-21 13:50:00,381.31,381.96,381.28,381.96,15388.0,368.0455,368.6729,368.0166,368.6729,15388.0
2021-04-21 14:00:00,381.89,382.15,381.66,382.0,12563.0,368.6053,368.8563,368.3833,368.7115,12563.0
2021-04-21 14:10:00,382.04,382.08,381.93,382.03,10164.0,368.7501,368.7887,368.644,368.7405,10164.0
2021-04-21 14:20:00,382.0,382.09,381.88,381.97,10942.0,368.7115,368.7984,368.5957,368.6826,10942.0
2021-04-21 14:30:00,382.03,382.14,381.86,382.09,8126.0,368.7405,368.8467,368.5764,368.7984,8126.0
2021-04-21 14:40:00,382.05,382.17,381.61,381.82,9339.0,368.7598,368.8756,368.3351,368.5378,9339.0
2021-04-21 14:50:00,381.74,381.95,381.54,381.95,7422.0,368.4606,368.6633,368.2675,368.6633,7422.0
2021-04-21 15:00:00,381.96,382.23,381.8,382.01,15336.0,368.6729,368.9335,368.5185,368.7212,15336.0
2021-04-21 15:10:00,381.99,382.3,381.95,382.15,8968.0,368.7019,369.0011,368.6633,368.8563,8968.0
2021-04-21 15:20:00,382.16,382.7,382.12,382.49,18020.0,368.866,369.3872,368.8273,369.1845,18020.0
2021-04-21 15:30:00,382.55,383.14,382.48,382.68,17488.0,369.2424,369.8119,369.1748,369.3679,17488.0
2021-04-21 15:40:00,382.66,383.11,382.58,383.11,30838.0,369.3486,369.7829,369.2713,369.7829,30838.0
2021-04-21 15:50:00,383.17,383.17,382.17,382.8,127029.0,369.8408,369.8408,368.8756,369.4837,127029.0
2021-04-22 09:30:00,381.05,383.57,380.89,381.55,47586.0,367.7946,370.2269,367.6401,368.2772,47586.0
2021-04-22 09:40:00,381.89,383.78,381.43,383.6,23746.0,368.6053,370.4296,368.1613,370.2559,23746.0
2021-04-22 09:50:00,383.82,384.37,383.55,383.58,14331.0,370.4682,370.9991,370.2076,370.2366,14331.0
2021-04-22 10:00:00,383.24,383.91,382.9,383.81,32034.0,369.9084,370.5551,369.5802,370.4586,32034.0
2021-04-22 10:10:00,383.71,383.74,382.99,383.1,18328.0,370.362,370.391,369.6671,369.7733,18328.0
2021-04-22 10:20:00,383.01,383.13,382.67,383.02,6905.0,369.6864,369.8022,369.3582,369.696,6905.0
2021-04-22 10:30:00,383.04,383.97,383.04,383.87,31238.0,369.7153,370.613,369.7153,370.5165,31238.0
2021-04-22 10:40:00,383.76,384.64,383.15,384.59,28286.0,370.4103,371.2597,369.8215,371.2114,28286.0
2021-04-22 10:50:00,384.57,384.66,383.97,384.41,7581.0,371.1921,371.279,370.613,371.0377,7581.0
2021-04-22 11:00:00,384.6,384.63,383.91,384.0,9047.0,371.2211,371.25,370.5551,370.6419,9047.0
2021-04-22 11:10:00,384.04,384.42,384.03,384.24,6126.0,370.6806,371.0473,370.6709,370.8736,6126.0
2021-04-22 11:20:00,384.24,384.76,384.1,384.71,5444.0,370.8736,371.3755,370.7385,371.3272,5444.0
2021-04-22 11:30:00,384.67,384.99,384.35,384.43,5774.0,371.2886,371.5975,370.9798,371.057,5774.0
2021-04-22 11:40:00,384.26,384.53,384.11,384.35,3961.0,370.8929,371.1535,370.7481,370.9798,3961.0
2021-04-22 11:50:00,384.47,384.47,383.9,384.26,5274.0,371.0956,371.0956,370.5454,370.8929,5274.0
2021-04-22 12:00:00,384.34,384.76,384.14,384.55,4571.0,370.9701,371.3755,370.7771,371.1728,4571.0
2021-04-22 12:10:00,384.39,384.82,384.31,384.77,4595.0,371.0184,371.4334,370.9412,371.3852,4595.0
2021-04-22 12:20:00,384.83,384.96,384.44,384.76,9314.0,371.4431,371.5686,371.0666,371.3755,9314.0
2021-04-22 12:30:00,384.71,384.8,384.51,384.68,9671.0,371.3272,371.4141,371.1342,371.2983,9671.0
2021-04-22 12:40:00,384.77,384.91,384.6,384.75,19137.0,371.3852,371.5203,371.2211,371.3659,19137.0
2021-04-22 12:50:00,384.79,385.31,384.63,385.31,7549.0,371.4045,371.9064,371.25,371.9064,7549.0
2021-04-22 13:00:00,385.33,385.47,384.0,384.42,20964.0,371.9257,372.0608,370.6419,371.0473,20964.0
2021-04-22 13:10:00,384.38,384.92,383.76,383.76,19465.0,371.0087,371.5299,370.4103,370.4103,19465.0
2021-04-22 13:20:00,383.84,385.08,383.79,384.75,31752.0,370.4875,371.6844,370.4393,371.3659,31752.0
2021-04-22 13:30:00,384.75,384.75,383.84,384.1,12785.0,371.3659,371.3659,370.4875,370.7385,12785.0
2021-04-22 13:40:00,384.03,384.09,383.25,383.41,39667.0,370.6709,370.7288,369.918,370.0725,39667.0
2021-04-22 13:50:00,383.28,383.32,381.52,381.57,9121.0,369.947,369.9856,368.2482,368.2965,9121.0
2021-04-22 14:00:00,381.55,382.18,381.12,382.14,16660.0,368.2772,368.8853,367.8621,368.8467,16660.0
2021-04-22 14:10:00,382.12,383.06,381.98,382.74,10171.0,368.8273,369.7346,368.6922,369.4258,10171.0
2021-04-22 14:20:00,382.84,383.01,382.47,383.01,5570.0,369.5223,369.6864,369.1652,369.6864,5570.0
2021-04-22 14:30:00,382.97,383.31,382.69,383.0,12237.0,369.6478,369.9759,369.3775,369.6767,12237.0
2021-04-22 14:40:00,383.0,383.48,382.89,383.41,12712.0,369.6767,370.14,369.5706,370.0725,12712.0
2021-04-22 14:50:00,383.42,384.08,383.39,383.52,10338.0,370.0821,370.7192,370.0532,370.1786,10338.0
2021-04-22 15:00:00,383.56,383.85,382.84,382.96,7853.0,370.2173,370.4972,369.5223,369.6381,7853.0
2021-04-22 15:10:00,383.06,383.12,382.59,382.8,6703.0,369.7346,369.7926,369.281,369.4837,6703.0
2021-04-22 15:20:00,382.71,382.86,382.19,382.51,9606.0,369.3968,369.5416,368.8949,369.2038,9606.0
2021-04-22 15:30:00,382.4,383.09,382.39,382.96,19802.0,369.0976,369.7636,369.088,369.6381,19802.0
2021-04-22 15:40:00,383.03,383.28,382.55,382.59,16209.0,369.7057,369.947,369.2424,369.281,16209.0
2021-04-22 15:50:00,382.66,383.49,382.29,383.31,49259.0,369.3486,370.1497,368.9914,369.9759,49259.0
2021-04-23 09:30:00,385.04,385.84,383.9,385.1,52462.0,371.6458,372.4179,370.5454,371.7037,52462.0
2021-04-23 09:40:00,385.14,385.38,383.82,384.2,13744.0,371.7423,371.9739,370.4682,370.835,13744.0
2021-04-23 09:50:00,384.19,386.25,384.07,386.25,20684.0,370.8253,372.8137,370.7095,372.8137,20684.0
2021-04-23 10:00:00,386.07,386.07,385.5,385.73,12221.0,372.6399,372.6399,372.0898,372.3118,12221.0
2021-04-23 10:10:00,385.73,385.84,384.4,384.4,12217.0,372.3118,372.4179,371.028,371.028,12217.0
2021-04-23 10:20:00,384.26,384.41,383.61,384.22,20501.0,370.8929,371.0377,370.2655,370.8543,20501.0
2021-04-23 10:30:00,384.22,384.7,383.9,384.09,20329.0,370.8543,371.3176,370.5454,370.7288,20329.0
2021-04-23 10:40:00,384.17,385.09,384.17,384.96,15021.0,370.806,371.694,370.806,371.5686,15021.0
2021-04-23 10:50:00,384.87,386.12,384.76,386.04,7961.0,371.4817,372.6882,371.3755,372.611,7961.0
2021-04-23 11:00:00,386.02,386.28,385.71,386.11,7109.0,372.5917,372.8426,372.2925,372.6785,7109.0
2021-04-23 11:10:00,386.1,386.69,386.1,386.43,5761.0,372.6689,373.2384,372.6689,372.9874,5761.0
2021-04-23 11:20:00,386.41,387.06,385.97,386.57,10209.0,372.9681,373.5955,372.5434,373.1225,10209.0
2021-04-23 11:30:00,386.97,387.75,386.63,387.45,7743.0,373.5086,374.2615,373.1805,373.9719,7743.0
2021-04-23 11:40:00,387.61,388.09,387.28,387.95,7930.0,374.1264,374.5897,373.8078,374.4545,7930.0
2021-04-23 11:50:00,388.0,388.33,387.82,388.23,9341.0,374.5028,374.8213,374.3291,374.7248,9341.0
2021-04-23 12:00:00,388.06,388.78,388.06,388.25,10498.0,374.5607,375.2557,374.5607,374.7441,10498.0
2021-04-23 12:10:00,388.39,389.39,388.39,388.75,13492.0,374.8792,375.8444,374.8792,375.2267,13492.0
2021-04-23 12:20:00,388.78,389.03,388.7,388.73,9410.0,375.2557,375.497,375.1785,375.2074,9410.0
2021-04-23 12:30:00,388.77,389.23,388.7,389.16,18145.0,375.246,375.69,375.1785,375.6224,18145.0
2021-04-23 12:40:00,389.21,389.43,388.83,388.95,8873.0,375.6707,375.8831,375.3039,375.4198,8873.0
2021-04-23 12:50:00,389.02,389.03,388.45,388.66,5393.0,375.4873,375.497,374.9371,375.1398,5393.0
2021-04-23 13:00:00,388.73,389.06,388.59,388.8,7580.0,375.2074,375.5259,375.0723,375.275,7580.0
2021-04-23 13:10:00,388.8,389.13,388.63,388.83,8891.0,375.275,375.5935,375.1109,375.3039,8891.0
2021-04-23 13:20:00,388.74,389.03,388.74,388.92,22600.0,375.2171,375.497,375.2171,375.3908,22600.0
2021-04-23 13:30:00,388.96,389.03,387.98,387.98,11987.0,375.4294,375.497,374.4835,374.4835,11987.0
2021-04-23 13:40:00,387.97,388.04,387.39,387.69,6846.0,374.4738,374.5414,373.914,374.2036,6846.0
2021-04-23 13:50:00,387.63,387.63,386.89,387.34,8503.0,374.1457,374.1457,373.4314,373.8658,8503.0
2021-04-23 14:00:00,387.4,387.77,387.28,387.66,5805.0,373.9237,374.2808,373.8078,374.1746,5805.0
2021-04-23 14:10:00,387.72,387.77,387.23,387.47,7778.0,374.2325,374.2808,373.7596,373.9912,7778.0
2021-04-23 14:20:00,387.44,387.52,386.84,386.99,3300.0,373.9623,374.0395,373.3832,373.5279,3300.0
2021-04-23 14:30:00,387.12,387.5,387.11,387.23,7102.0,373.6534,374.0202,373.6438,373.7596,7102.0
2021-04-23 14:40:00,387.31,387.62,387.12,387.36,9623.0,373.8368,374.136,373.6534,373.8851,9623.0
2021-04-23 14:50:00,387.37,387.58,387.06,387.18,9602.0,373.8947,374.0974,373.5955,373.7113,9602.0
2021-04-23 15:00:00,387.4,387.83,387.17,387.76,8566.0,373.9237,374.3387,373.7017,374.2711,8566.0
2021-04-23 15:10:00,387.77,388.16,387.55,387.96,6189.0,374.2808,374.6572,374.0685,374.4642,6189.0
2021-04-23 15:20:00,387.94,388.46,387.94,388.28,14002.0,374.4449,374.9468,374.4449,374.7731,14002.0
2021-04-23 15:30:00,388.23,389.03,388.23,388.98,36997.0,374.7248,375.497,374.7248,375.4487,36997.0
2021-04-23 15:40:00,389.0,389.09,388.02,388.02,66098.0,375.468,375.5549,374.5221,374.5221,66098.0
2021-04-23 15:50:00,388.26,388.38,387.46,387.99,69443.0,374.7538,374.8696,373.9816,374.4931,69443.0
2021-04-26 09:30:00,388.34,388.34,385.47,386.05,31636.0,374.831,374.831,372.0608,372.6206,31636.0
2021-04-26 09:40:00,386.2,386.84,386.2,386.54,5801.0,372.7654,373.3832,372.7654,373.0936,5801.0
2021-04-26 09:50:00,386.58,387.54,386.58,386.72,49545.0,373.1322,374.0588,373.1322,373.2673,49545.0
2021-04-26 10:00:00,387.17,387.68,386.99,387.68,4653.0,373.7017,374.1939,373.5279,374.1939,4653.0
2021-04-26 10:10:00,387.73,387.93,387.15,387.31,7837.0,374.2422,374.4352,373.6824,373.8368,7837.0
2021-04-26 10:20:00,387.37,387.64,386.2,386.39,6696.0,373.8947,374.1553,372.7654,372.9488,6696.0
2021-04-26 10:30:00,386.39,386.51,385.99,386.13,15423.0,372.9488,373.0646,372.5627,372.6979,15423.0
2021-04-26 10:40:00,386.1,386.62,386.0,386.5,9653.0,372.6689,373.1708,372.5724,373.055,9653.0
2021-04-26 10:50:00,386.48,386.67,385.8,386.02,22866.0,373.0357,373.2191,372.3793,372.5917,22866.0
2021-04-26 11:00:00,386.05,386.7,385.9,386.46,8607.0,372.6206,373.248,372.4759,373.0164,8607.0
2021-04-26 11:10:00,386.43,386.46,385.97,386.21,4825.0,372.9874,373.0164,372.5434,372.7751,4825.0
2021-04-26 11:20:00,386.25,386.25,385.95,385.99,5194.0,372.8137,372.8137,372.5241,372.5627,5194.0
2021-04-26 11:30:00,386.04,386.22,385.36,385.37,20966.0,372.611,372.7847,371.9546,371.9643,20966.0
2021-04-26 11:40:00,385.42,385.44,385.12,385.43,7149.0,372.0126,372.0319,371.723,372.0222,7149.0
2021-04-26 11:50:00,385.38,385.54,384.84,384.95,5877.0,371.9739,372.1284,371.4527,371.5589,5877.0
2021-04-26 12:00:00,385.04,385.2,384.63,384.72,6140.0,371.6458,371.8002,371.25,371.3369,6140.0
2021-04-26 12:10:00,384.85,384.95,384.29,384.31,7097.0,371.4624,371.5589,370.9219,370.9412,7097.0
2021-04-26 12:20:00,384.25,384.38,383.85,384.11,10502.0,370.8833,371.0087,370.4972,370.7481,10502.0
2021-04-26 12:30:00,384.11,384.38,384.02,384.25,9831.0,370.7481,371.0087,370.6613,370.8833,9831.0
2021-04-26 12:40:00,384.27,384.5,384.14,384.24,5578.0,370.9026,371.1246,370.7771,370.8736,5578.0
2021-04-26 12:50:00,384.25,384.46,384.18,384.27,4244.0,370.8833,371.0859,370.8157,370.9026,4244.0
2021-04-26 13:00:00,384.32,384.42,384.15,384.29,8148.0,370.9508,371.0473,370.7867,370.9219,8148.0
2021-04-26 13:10:00,384.33,384.41,383.9,383.9,9088.0,370.9605,371.0377,370.5454,370.5454,9088.0
2021-04-26 13:20:00,383.84,384.51,383.78,384.36,9146.0,370.4875,371.1342,370.4296,370.9894,9146.0
2021-04-26 13:30:00,384.37,384.76,384.22,384.41,9092.0,370.9991,371.3755,370.8543,371.0377,9092.0
2021-04-26 13:40:00,384.43,384.55,384.28,384.41,4052.0,371.057,371.1728,370.9122,371.0377,4052.0
2021-04-26 13:50:00,384.45,384.62,384.35,384.55,5821.0,371.0763,371.2404,370.9798,371.1728,5821.0
2021-04-26 14:00:00,384.53,384.53,383.99,384.33,15218.0,371.1535,371.1535,370.6323,370.9605,15218.0
2021-04-26 14:10:00,384.24,384.38,383.77,384.04,6325.0,370.8736,371.0087,370.4199,370.6806,6325.0
2021-04-26 14:20:00,384.06,384.47,383.99,384.45,8011.0,370.6999,371.0956,370.6323,371.0763,8011.0
2021-04-26 14:30:00,384.31,384.7,384.3,384.39,6572.0,370.9412,371.3176,370.9315,371.0184,6572.0
2021-04-26 14:40:00,384.48,384.85,384.42,384.76,6869.0,371.1052,371.4624,371.0473,371.3755,6869.0
2021-04-26 14:50:00,384.86,384.86,384.57,384.62,5381.0,371.472,371.472,371.1921,371.2404,5381.0
2021-04-26 15:00:00,384.69,384.98,384.6,384.98,4506.0,371.3079,371.5879,371.2211,371.5879,4506.0
2021-04-26 15:10:00,385.01,385.36,384.8,385.2,10432.0,371.6168,371.9546,371.4141,371.8002,10432.0
2021-04-26 15:20:00,385.2,385.25,384.64,384.68,9914.0,371.8002,371.8485,371.2597,371.2983,9914.0
2021-04-26 15:30:00,384.46,384.58,384.2,384.24,9537.0,371.0859,371.2018,370.835,370.8736,9537.0
2021-04-26 15:40:00,384.28,384.47,383.6,383.6,15601.0,370.9122,371.0956,370.2559,370.2559,15601.0
2021-04-26 15:50:00,383.4,384.19,383.4,383.47,78183.0,370.0628,370.8253,370.0628,370.1304,78183.0
2021-04-27 09:30:00,385.67,386.44,383.39,383.41,40984.0,372.2539,372.9971,370.0532,370.0725,40984.0
2021-04-27 09:40:00,383.51,383.98,382.71,383.0,26367.0,370.169,370.6226,369.3968,369.6767,26367.0
2021-04-27 09:50:00,383.27,383.33,381.47,382.51,15539.0,369.9373,369.9953,368.2,369.2038,15539.0
2021-04-27 10:00:00,382.51,383.22,381.9,382.45,12194.0,369.2038,369.8891,368.615,369.1459,12194.0
2021-04-27 10:10:00,382.71,382.74,381.71,381.74,18735.0,369.3968,369.4258,368.4316,368.4606,18735.0
2021-04-27 10:20:00,381.89,382.2,381.48,381.82,10428.0,368.6053,368.9046,368.2096,368.5378,10428.0
2021-04-27 10:30:00,381.88,381.95,381.22,381.32,19479.0,368.5957,368.6633,367.9587,368.0552,19479.0
2021-04-27 10:40:00,381.44,382.29,381.3,382.28,13220.0,368.171,368.9914,368.0359,368.9818,13220.0
2021-04-27 10:50:00,382.09,382.22,381.91,382.07,8725.0,368.7984,368.9239,368.6247,368.7791,8725.0
2021-04-27 11:00:00,382.1,382.7,382.01,382.61,7224.0,368.808,369.3872,368.7212,369.3003,7224.0
2021-04-27 11:10:00,382.62,382.91,382.27,382.27,6499.0,369.31,369.5899,368.9721,368.9721,6499.0
2021-04-27 11:20:00,382.25,382.85,382.11,382.67,5878.0,368.9528,369.532,368.8177,369.3582,5878.0
2021-04-27 11:30:00,382.71,383.07,382.48,382.77,9939.0,369.3968,369.7443,369.1748,369.4547,9939.0
2021-04-27 11:40:00,382.75,382.97,382.62,382.62,2984.0,369.4354,369.6478,369.31,369.31,2984.0
2021-04-27 11:50:00,382.59,383.13,382.32,382.56,6664.0,369.281,369.8022,369.0204,369.252,6664.0
2021-04-27 12:00:00,382.76,383.7,382.66,383.68,9277.0,369.4451,370.3524,369.3486,370.3331,9277.0
2021-04-27 12:10:00,383.72,383.73,382.82,383.07,7089.0,370.3717,370.3813,369.503,369.7443,7089.0
2021-04-27 12:20:00,383.1,383.26,382.6,382.77,4861.0,369.7733,369.9277,369.2906,369.4547,4861.0
2021-04-27 12:30:00,382.61,382.94,382.44,382.62,8030.0,369.3003,369.6188,369.1362,369.31,8030.0
2021-04-27 12:40:00,382.42,382.45,381.93,382.25,7272.0,369.1169,369.1459,368.644,368.9528,7272.0
2021-04-27 12:50:00,382.33,382.59,382.24,382.24,5076.0,369.03,369.281,368.9432,368.9432,5076.0
2021-04-27 13:00:00,382.26,382.55,381.92,382.2,6128.0,368.9625,369.2424,368.6343,368.9046,6128.0
2021-04-27 13:10:00,382.17,382.73,382.14,382.5,12964.0,368.8756,369.4161,368.8467,369.1941,12964.0
2021-04-27 13:20:00,382.57,382.92,382.54,382.7,5477.0,369.2617,369.5995,369.2327,369.3872,5477.0
2021-04-27 13:30:00,382.73,383.08,382.49,383.02,12632.0,369.4161,369.754,369.1845,369.696,12632.0
2021-04-27 13:40:00,382.91,382.95,382.46,382.75,13566.0,369.5899,369.6285,369.1555,369.4354,13566.0
2021-04-27 13:50:00,382.76,382.97,382.51,382.88,7267.0,369.4451,369.6478,369.2038,369.5609,7267.0
2021-04-27 14:00:00,382.8,383.16,382.5,383.07,10711.0,369.4837,369.8312,369.1941,369.7443,10711.0
2021-04-27 14:10:00,382.99,383.34,382.92,383.16,12424.0,369.6671,370.0049,369.5995,369.8312,12424.0
2021-04-27 14:20:00,383.15,383.46,382.91,383.11,10871.0,369.8215,370.1207,369.5899,369.7829,10871.0
2021-04-27 14:30:00,383.04,383.04,382.63,382.74,7850.0,369.7153,369.7153,369.3196,369.4258,7850.0
2021-04-27 14:40:00,382.75,382.85,382.57,382.59,8510.0,369.4354,369.532,369.2617,369.281,8510.0
2021-04-27 14:50:00,382.53,383.0,382.51,382.81,8186.0,369.2231,369.6767,369.2038,369.4933,8186.0
2021-04-27 15:00:00,382.66,383.16,382.48,382.96,15128.0,369.3486,369.8312,369.1748,369.6381,15128.0
2021-04-27 15:10:00,382.99,383.07,382.77,382.94,13395.0,369.6671,369.7443,369.4547,369.6188,13395.0
2021-04-27 15:20:00,382.88,383.25,382.63,383.0,10507.0,369.5609,369.918,369.3196,369.6767,10507.0
2021-04-27 15:30:00,383.08,384.01,383.06,383.91,18327.0,369.754,370.6516,369.7346,370.5551,18327.0
2021-04-27 15:40:00,383.88,384.3,383.41,383.85,39218.0,370.5261,370.9315,370.0725,370.4972,39218.0
2021-04-27 15:50:00,383.87,384.19,383.35,384.13,85446.0,370.5165,370.8253,370.0146,370.7674,85446.0
2021-04-28 09:30:00,387.23,388.42,384.5,385.26,38067.0,373.7596,374.9082,371.1246,371.8581,38067.0
2021-04-28 09:40:00,385.07,385.61,384.31,385.15,34149.0,371.6747,372.1959,370.9412,371.7519,34149.0
2021-04-28 09:50:00,384.95,385.35,384.18,384.89,25136.0,371.5589,371.945,370.8157,371.501,25136.0
2021-04-28 10:00:00,385.16,386.2,384.9,385.92,38294.0,371.7616,372.7654,371.5106,372.4952,38294.0
2021-04-28 10:10:00,385.86,386.81,385.68,386.57,15256.0,372.4372,373.3542,372.2635,373.1225,15256.0
2021-04-28 10:20:00,386.43,386.8,385.61,386.36,22607.0,372.9874,373.3445,372.1959,372.9199,22607.0
2021-04-28 10:30:00,386.13,386.65,386.08,386.46,17138.0,372.6979,373.1998,372.6496,373.0164,17138.0
2021-04-28 10:40:00,386.46,386.64,385.72,385.96,14628.0,373.0164,373.1901,372.3021,372.5338,14628.0
2021-04-28 10:50:00,385.92,385.92,384.62,384.8,6914.0,372.4952,372.4952,371.2404,371.4141,6914.0
2021-04-28 11:00:00,384.88,385.0,384.55,384.72,10839.0,371.4913,371.6072,371.1728,371.3369,10839.0
2021-04-28 11:10:00,384.82,385.5,384.38,385.01,14132.0,371.4334,372.0898,371.0087,371.6168,14132.0
2021-04-28 11:20:00,385.04,385.83,385.04,385.23,10879.0,371.6458,372.4083,371.6458,371.8292,10879.0
2021-04-28 11:30:00,385.4,385.8,385.02,385.3,5218.0,371.9932,372.3793,371.6265,371.8967,5218.0
2021-04-28 11:40:00,385.21,385.37,384.93,385.32,12075.0,371.8099,371.9643,371.5396,371.916,12075.0
2021-04-28 11:50:00,385.25,385.29,384.84,385.16,8447.0,371.8485,371.8871,371.4527,371.7616,8447.0
2021-04-28 12:00:00,385.04,385.91,385.03,385.54,28980.0,371.6458,372.4855,371.6361,372.1284,28980.0
2021-04-28 12:10:00,385.67,385.98,385.5,385.72,16062.0,372.2539,372.5531,372.0898,372.3021,16062.0
2021-04-28 12:20:00,385.7,385.85,385.22,385.3,61933.0,372.2828,372.4276,371.8195,371.8967,61933.0
2021-04-28 12:30:00,385.25,385.67,385.13,385.57,29382.0,371.8485,372.2539,371.7326,372.1573,29382.0
2021-04-28 12:40:00,385.47,385.68,385.1,385.21,46241.0,372.0608,372.2635,371.7037,371.8099,46241.0
2021-04-28 12:50:00,385.25,385.28,384.84,385.02,25439.0,371.8485,371.8774,371.4527,371.6265,25439.0
2021-04-28 13:00:00,385.04,385.05,384.51,384.61,19950.0,371.6458,371.6554,371.1342,371.2307,19950.0
2021-04-28 13:10:00,384.64,384.73,383.95,383.95,19551.0,371.2597,371.3466,370.5937,370.5937,19551.0
2021-04-28 13:20:00,383.96,384.06,383.74,383.78,6313.0,370.6033,370.6999,370.391,370.4296,6313.0
2021-04-28 13:30:00,383.83,384.01,383.65,383.75,15971.0,370.4779,370.6516,370.3041,370.4006,15971.0
2021-04-28 13:40:00,383.63,383.63,383.33,383.46,7003.0,370.2848,370.2848,369.9953,370.1207,7003.0
2021-04-28 13:50:00,383.37,383.37,382.92,383.0,11146.0,370.0339,370.0339,369.5995,369.6767,11146.0
2021-04-28 14:00:00,382.99,383.25,381.75,381.86,23986.0,369.6671,369.918,368.4702,368.5764,23986.0
2021-04-28 14:10:00,381.84,382.1,381.35,381.54,26830.0,368.5571,368.808,368.0841,368.2675,26830.0
2021-04-28 14:20:00,381.53,381.96,381.47,381.74,6025.0,368.2579,368.6729,368.2,368.4606,6025.0
2021-04-28 14:30:00,381.77,383.29,381.28,383.29,12717.0,368.4895,369.9566,368.0166,369.9566,12717.0
2021-04-28 14:40:00,383.26,383.72,383.21,383.29,12802.0,369.9277,370.3717,369.8794,369.9566,12802.0
2021-04-28 14:50:00,383.42,383.58,382.73,382.81,7017.0,370.0821,370.2366,369.4161,369.4933,7017.0
2021-04-28 15:00:00,382.73,383.05,382.31,382.49,15921.0,369.4161,369.725,369.0107,369.1845,15921.0
2021-04-28 15:10:00,382.68,382.68,381.75,381.93,12382.0,369.3679,369.3679,368.4702,368.644,12382.0
2021-04-28 15:20:00,381.93,382.19,381.69,381.98,21098.0,368.644,368.8949,368.4123,368.6922,21098.0
2021-04-28 15:30:00,381.97,382.0,381.65,381.77,17812.0,368.6826,368.7115,368.3737,368.4895,17812.0
2021-04-28 15:40:00,381.81,381.92,381.21,381.46,51687.0,368.5281,368.6343,367.949,368.1903,51687.0
2021-04-28 15:50:00,381.45,381.54,380.06,380.23,120668.0,368.1807,368.2675,366.839,367.0031,120668.0
2021-04-29 09:30:00,386.26,386.26,382.48,385.26,56036.0,372.8233,372.8233,369.1748,371.8581,56036.0
2021-04-29 09:40:00,384.91,386.15,384.28,385.18,23285.0,371.5203,372.7172,370.9122,371.7809,23285.0
2021-04-29 09:50:00,385.27,385.7,384.27,385.43,28326.0,371.8678,372.2828,370.9026,372.0222,28326.0
2021-04-29 10:00:00,385.41,386.23,384.67,385.87,23444.0,372.0029,372.7944,371.2886,372.4469,23444.0
2021-04-29 10:10:00,385.95,387.0,384.31,385.6,48086.0,372.5241,373.5376,370.9412,372.1863,48086.0
2021-04-29 10:20:00,385.56,386.8,385.33,386.61,14399.0,372.1477,373.3445,371.9257,373.1612,14399.0
2021-04-29 10:30:00,386.84,387.93,386.04,386.53,23407.0,373.3832,374.4352,372.611,373.0839,23407.0
2021-04-29 10:40:00,386.32,388.58,386.29,388.43,40435.0,372.8812,375.0626,372.8523,374.9178,40435.0
2021-04-29 10:50:00,388.58,389.13,387.73,388.87,20795.0,375.0626,375.5935,374.2422,375.3425,20795.0
2021-04-29 11:00:00,388.87,389.0,388.4,388.89,12493.0,375.3425,375.468,374.8889,375.3618,12493.0
2021-04-29 11:10:00,389.01,389.28,388.74,389.18,10367.0,375.4777,375.7383,375.2171,375.6418,10367.0
2021-04-29 11:20:00,389.11,389.54,388.9,389.11,8981.0,375.5742,375.9892,375.3715,375.5742,8981.0
2021-04-29 11:30:00,388.98,389.36,388.8,388.93,9795.0,375.4487,375.8155,375.275,375.4004,9795.0
2021-04-29 11:40:00,388.83,389.07,388.41,388.74,8476.0,375.3039,375.5356,374.8985,375.2171,8476.0
2021-04-29 11:50:00,388.68,388.93,387.74,388.27,9262.0,375.1591,375.4004,374.2518,374.7634,9262.0
2021-04-29 12:00:00,388.27,388.84,388.07,388.47,14051.0,374.7634,375.3136,374.5704,374.9565,14051.0
2021-04-29 12:10:00,388.58,389.06,388.51,388.98,12315.0,375.0626,375.5259,374.9951,375.4487,12315.0
2021-04-29 12:20:00,389.08,389.29,388.72,389.26,9922.0,375.5452,375.7479,375.1978,375.719,9922.0
2021-04-29 12:30:00,389.18,389.41,389.11,389.22,14606.0,375.6418,375.8638,375.5742,375.6804,14606.0
2021-04-29 12:40:00,389.23,389.61,389.08,389.61,9933.0,375.69,376.0568,375.5452,376.0568,9933.0
2021-04-29 12:50:00,389.41,390.5,389.4,390.27,10861.0,375.8638,376.9158,375.8541,376.6938,10861.0
2021-04-29 13:00:00,390.27,391.3,390.14,391.28,12069.0,376.6938,377.688,376.5684,377.6687,12069.0
2021-04-29 13:10:00,391.2,391.38,390.98,391.28,11027.0,377.5915,377.7652,377.3791,377.6687,11027.0
2021-04-29 13:20:00,391.25,391.46,390.92,391.0,11609.0,377.6397,377.8424,377.3212,377.3984,11609.0
2021-04-29 13:30:00,391.0,391.03,390.09,390.15,12725.0,377.3984,377.4274,376.5201,376.578,12725.0
2021-04-29 13:40:00,390.06,390.91,389.96,390.91,20318.0,376.4911,377.3116,376.3946,377.3116,20318.0
2021-04-29 13:50:00,390.99,391.28,390.76,390.99,17934.0,377.3888,377.6687,377.1668,377.3888,17934.0
2021-04-29 14:00:00,391.02,391.37,390.9,391.37,17461.0,377.4177,377.7556,377.3019,377.7556,17461.0
2021-04-29 14:10:00,391.35,391.86,391.25,391.8,15233.0,377.7363,378.2285,377.6397,378.1706,15233.0
2021-04-29 14:20:00,391.87,392.16,391.56,391.79,15247.0,378.2382,378.5181,377.939,378.161,15247.0
2021-04-29 14:30:00,391.82,392.3,391.5,392.24,14328.0,378.1899,378.6532,377.881,378.5953,14328.0
2021-04-29 14:40:00,392.35,393.23,392.17,392.61,14838.0,378.7015,379.5509,378.5277,378.9524,14838.0
2021-04-29 14:50:00,392.85,392.85,392.29,392.44,9391.0,379.1841,379.1841,378.6436,378.7883,9391.0
2021-04-29 15:00:00,392.46,393.26,392.36,392.39,22574.0,378.8077,379.5798,378.7111,378.7401,22574.0
2021-04-29 15:10:00,392.52,392.92,392.25,392.61,24265.0,378.8656,379.2517,378.605,378.9524,24265.0
2021-04-29 15:20:00,392.54,392.56,392.17,392.38,12905.0,378.8849,378.9042,378.5277,378.7304,12905.0
2021-04-29 15:30:00,392.5,393.55,392.3,393.34,75484.0,378.8463,379.8597,378.6532,379.657,75484.0
2021-04-29 15:40:00,393.34,393.55,392.94,393.1,47999.0,379.657,379.8597,379.271,379.4254,47999.0
2021-04-29 15:50:00,392.98,393.03,392.49,392.49,112166.0,379.3096,379.3578,378.8366,378.8366,112166.0
2021-04-30 09:30:00,391.04,394.94,388.48,393.87,96796.0,377.437,381.2014,374.9661,380.1686,96796.0
2021-04-30 09:40:00,394.32,394.82,391.1,391.43,33091.0,380.6029,381.0856,377.495,377.8135,33091.0
2021-04-30 09:50:00,391.43,392.63,390.89,391.54,43705.0,377.8135,378.9717,377.2923,377.9197,43705.0
2021-04-30 10:00:00,391.55,392.42,391.36,392.32,36760.0,377.9293,378.769,377.7459,378.6725,36760.0
2021-04-30 10:10:00,392.43,392.88,391.5,392.73,15061.0,378.7787,379.213,377.881,379.0683,15061.0
2021-04-30 10:20:00,392.78,393.63,392.58,393.25,14337.0,379.1165,379.937,378.9235,379.5702,14337.0
2021-04-30 10:30:00,393.23,393.55,391.04,391.04,7549.0,379.5509,379.8597,377.437,377.437,7549.0
2021-04-30 10:40:00,390.82,391.06,390.13,390.67,11961.0,377.2247,377.4564,376.5587,377.0799,11961.0
2021-04-30 10:50:00,390.61,390.81,390.2,390.61,8909.0,377.022,377.2151,376.6263,377.022,8909.0
2021-04-30 11:00:00,390.56,391.07,390.37,390.8,6945.0,376.9737,377.466,376.7904,377.2054,6945.0
2021-04-30 11:10:00,390.84,391.8,390.78,390.98,11547.0,377.244,378.1706,377.1861,377.3791,11547.0
2021-04-30 11:20:00,390.94,391.27,390.75,391.11,11926.0,377.3405,377.659,377.1571,377.5046,11926.0
2021-04-30 11:30:00,390.93,391.97,390.87,391.79,15403.0,377.3309,378.3347,377.273,378.161,15403.0
2021-04-30 11:40:00,391.96,391.96,391.1,391.1,14013.0,378.325,378.325,377.495,377.495,14013.0
2021-04-30 11:50:00,391.19,391.23,390.84,391.19,13483.0,377.5818,377.6204,377.244,377.5818,13483.0
2021-04-30 12:00:00,391.28,391.89,391.14,391.89,8060.0,377.6687,378.2575,377.5336,378.2575,8060.0
2021-04-30 12:10:00,391.66,391.95,391.66,391.94,7201.0,378.0355,378.3154,378.0355,378.3057,7201.0
2021-04-30 12:20:00,391.8,391.96,391.73,391.84,7344.0,378.1706,378.325,378.103,378.2092,7344.0
2021-04-30 12:30:00,391.96,392.13,391.69,391.8,6664.0,378.325,378.4891,378.0644,378.1706,6664.0
2021-04-30 12:40:00,391.75,391.92,391.63,391.63,7250.0,378.1224,378.2864,378.0065,378.0065,7250.0
2021-04-30 12:50:00,391.73,391.88,391.52,391.78,10326.0,378.103,378.2478,377.9004,378.1513,10326.0
2021-04-30 13:00:00,391.69,391.81,391.5,391.5,9889.0,378.0644,378.1803,377.881,377.881,9889.0
2021-04-30 13:10:00,391.58,391.85,391.41,391.68,16748.0,377.9583,378.2189,377.7942,378.0548,16748.0
2021-04-30 13:20:00,391.63,392.03,391.55,392.03,7438.0,378.0065,378.3926,377.9293,378.3926,7438.0
2021-04-30 13:30:00,391.9,392.06,391.89,391.94,5855.0,378.2671,378.4216,378.2575,378.3057,5855.0
2021-04-30 13:40:00,392.03,392.03,391.71,391.71,11009.0,378.3926,378.3926,378.0837,378.0837,11009.0
2021-04-30 13:50:00,391.84,391.94,390.91,391.09,7927.0,378.2092,378.3057,377.3116,377.4853,7927.0
2021-04-30 14:00:00,391.09,391.38,390.83,391.3,10537.0,377.4853,377.7652,377.2344,377.688,10537.0
2021-04-30 14:10:00,391.22,391.46,391.09,391.23,9892.0,377.6108,377.8424,377.4853,377.6204,9892.0
2021-04-30 14:20:00,391.12,391.26,390.96,391.11,9424.0,377.5143,377.6494,377.3598,377.5046,9424.0
2021-04-30 14:30:00,391.27,391.27,390.9,391.1,4733.0,377.659,377.659,377.3019,377.495,4733.0
2021-04-30 14:40:00,391.08,391.54,390.99,391.0,6758.0,377.4757,377.9197,377.3888,377.3984,6758.0
2021-04-30 14:50:00,391.01,391.32,390.79,390.85,8372.0,377.4081,377.7073,377.1957,377.2537,8372.0
2021-04-30 15:00:00,390.85,390.97,390.14,390.14,9736.0,377.2537,377.3695,376.5684,376.5684,9736.0
2021-04-30 15:10:00,390.19,390.71,390.07,390.45,12063.0,376.6166,377.1185,376.5008,376.8676,12063.0
2021-04-30 15:20:00,390.39,390.87,390.18,390.86,9316.0,376.8097,377.273,376.607,377.2633,9316.0
2021-04-30 15:30:00,390.87,390.94,390.35,390.35,15833.0,377.273,377.3405,376.7711,376.7711,15833.0
2021-04-30 15:40:00,390.31,390.34,389.47,390.16,26825.0,376.7324,376.7614,375.9217,376.5877,26825.0
2021-04-30 15:50:00,390.2,390.84,389.94,390.62,93559.0,376.6263,377.244,376.3753,377.0317,93559.0
2021-05-03 09:30:00,391.01,392.69,390.39,390.87,28483.0,377.4081,379.0297,376.8097,377.273,28483.0
2021-05-03 09:40:00,390.99,391.62,390.62,390.96,5934.0,377.3888,377.9969,377.0317,377.3598,5934.0
2021-05-03 09:50:00,391.17,391.39,390.62,391.07,12324.0,377.5625,377.7749,377.0317,377.466,12324.0
2021-05-03 10:00:00,391.07,391.18,390.41,390.82,15232.0,377.466,377.5722,376.829,377.2247,15232.0
2021-05-03 10:10:00,390.9,391.19,390.18,391.06,15982.0,377.3019,377.5818,376.607,377.4564,15982.0
2021-05-03 10:20:00,391.19,391.38,390.68,391.15,11940.0,377.5818,377.7652,377.0896,377.5432,11940.0
2021-05-03 10:30:00,391.12,391.46,391.07,391.09,15822.0,377.5143,377.8424,377.466,377.4853,15822.0
2021-05-03 10:40:00,391.04,391.24,390.52,391.03,5752.0,377.437,377.6301,376.9351,377.4274,5752.0
2021-05-03 10:50:00,391.09,391.37,390.85,391.37,13338.0,377.4853,377.7556,377.2537,377.7556,13338.0
2021-05-03 11:00:00,391.37,391.39,390.88,391.01,6065.0,377.7556,377.7749,377.2826,377.4081,6065.0
2021-05-03 11:10:00,391.08,391.22,390.68,390.69,10707.0,377.4757,377.6108,377.0896,377.0992,10707.0
2021-05-03 11:20:00,390.8,391.61,390.4,391.58,6514.0,377.2054,377.9872,376.8193,377.9583,6514.0
2021-05-03 11:30:00,391.66,392.5,391.41,392.25,15146.0,378.0355,378.8463,377.7942,378.605,15146.0
2021-05-03 11:40:00,392.24,393.15,392.24,392.75,8968.0,378.5953,379.4736,378.5953,379.0876,8968.0
2021-05-03 11:50:00,392.68,393.36,392.54,393.36,6641.0,379.02,379.6763,378.8849,379.6763,6641.0
2021-05-03 12:00:00,393.31,393.49,393.1,393.16,8277.0,379.6281,379.8018,379.4254,379.4833,8277.0
2021-05-03 12:10:00,393.25,393.25,392.56,392.7,7550.0,379.5702,379.5702,378.9042,379.0393,7550.0
2021-05-03 12:20:00,392.8,392.8,392.39,392.52,4473.0,379.1358,379.1358,378.7401,378.8656,4473.0
2021-05-03 12:30:00,392.46,393.3,392.46,393.15,5343.0,378.8077,379.6184,378.8077,379.4736,5343.0
2021-05-03 12:40:00,393.34,393.61,393.07,393.07,6199.0,379.657,379.9176,379.3964,379.3964,6199.0
2021-05-03 12:50:00,393.11,393.47,393.05,393.45,5798.0,379.435,379.7825,379.3771,379.7632,5798.0
2021-05-03 13:00:00,393.58,393.66,393.16,393.48,5177.0,379.8887,379.9659,379.4833,379.7922,5177.0
2021-05-03 13:10:00,393.44,393.64,393.16,393.16,14311.0,379.7536,379.9466,379.4833,379.4833,14311.0
2021-05-03 13:20:00,393.23,393.38,392.72,393.03,9921.0,379.5509,379.6956,379.0586,379.3578,9921.0
2021-05-03 13:30:00,393.06,393.37,392.94,393.13,9028.0,379.3868,379.686,379.271,379.4543,9028.0
2021-05-03 13:40:00,393.23,393.37,392.83,393.04,6930.0,379.5509,379.686,379.1648,379.3675,6930.0
2021-05-03 13:50:00,393.19,393.52,392.7,392.7,5833.0,379.5123,379.8308,379.0393,379.0393,5833.0
2021-05-03 14:00:00,392.81,393.26,392.7,392.82,9872.0,379.1455,379.5798,379.0393,379.1551,9872.0
2021-05-03 14:10:00,392.73,392.92,392.51,392.64,6869.0,379.0683,379.2517,378.8559,378.9814,6869.0
2021-05-03 14:20:00,392.69,393.01,392.69,392.86,5093.0,379.0297,379.3385,379.0297,379.1937,5093.0
2021-05-03 14:30:00,393.0,393.42,392.97,393.35,11902.0,379.3289,379.7343,379.2999,379.6667,11902.0
2021-05-03 14:40:00,393.55,394.04,393.46,393.84,9576.0,379.8597,380.3327,379.7729,380.1396,9576.0
2021-05-03 14:50:00,393.85,394.12,393.69,393.85,7661.0,380.1493,380.4099,379.9949,380.1493,7661.0
2021-05-03 15:00:00,393.88,393.91,393.31,393.75,12078.0,380.1783,380.2072,379.6281,380.0528,12078.0
2021-05-03 15:10:00,393.81,393.81,393.04,393.09,8688.0,380.1107,380.1107,379.3675,379.4157,8688.0
2021-05-03 15:20:00,393.23,393.6,393.14,393.5,13143.0,379.5509,379.908,379.464,379.8115,13143.0
2021-05-03 15:30:00,393.45,393.74,393.19,393.59,13942.0,379.7632,380.0431,379.5123,379.8983,13942.0
2021-05-03 15:40:00,393.59,393.95,393.47,393.8,23722.0,379.8983,380.2458,379.7825,380.101,23722.0
2021-05-03 15:50:00,393.82,394.09,393.74,393.95,140957.0,380.1203,380.381,380.0431,380.2458,140957.0
2021-05-04 09:30:00,392.38,393.77,391.24,393.01,30580.0,378.7304,380.0721,377.6301,379.3385,30580.0
2021-05-04 09:40:00,393.01,393.33,392.31,392.86,19465.0,379.3385,379.6474,378.6629,379.1937,19465.0
2021-05-04 09:50:00,392.78,394.47,392.44,393.71,13096.0,379.1165,380.7477,378.7883,380.0142,13096.0
2021-05-04 10:00:00,393.65,394.51,393.34,394.32,11564.0,379.9563,380.7863,379.657,380.6029,11564.0
2021-05-04 10:10:00,394.47,394.7,393.97,394.3,10446.0,380.7477,380.9697,380.2651,380.5836,10446.0
2021-05-04 10:20:00,394.22,394.28,393.38,393.38,8600.0,380.5064,380.5643,379.6956,379.6956,8600.0
2021-05-04 10:30:00,393.21,393.44,392.65,393.04,7125.0,379.5316,379.7536,378.991,379.3675,7125.0
2021-05-04 10:40:00,393.13,393.26,392.52,392.93,12911.0,379.4543,379.5798,378.8656,379.2613,12911.0
2021-05-04 10:50:00,393.01,393.59,392.62,393.39,11299.0,379.3385,379.8983,378.9621,379.7053,11299.0
2021-05-04 11:00:00,393.18,394.32,393.05,394.09,7694.0,379.5026,380.6029,379.3771,380.381,7694.0
2021-05-04 11:10:00,394.25,394.58,393.31,393.67,6365.0,380.5354,380.8539,379.6281,379.9756,6365.0
2021-05-04 11:20:00,393.67,394.44,393.3,394.44,11850.0,379.9756,380.7188,379.6184,380.7188,11850.0
2021-05-04 11:30:00,394.39,394.9,394.25,394.85,22329.0,380.6705,381.1628,380.5354,381.1145,22329.0
2021-05-04 11:40:00,394.65,394.7,394.12,394.66,15695.0,380.9215,380.9697,380.4099,380.9311,15695.0
2021-05-04 11:50:00,394.48,394.63,393.94,394.23,18126.0,380.7574,380.9022,380.2362,380.5161,18126.0
2021-05-04 12:00:00,394.13,395.13,394.1,394.98,24454.0,380.4196,381.3848,380.3906,381.24,24454.0
2021-05-04 12:10:00,394.98,395.33,394.61,394.75,20850.0,381.24,381.5778,380.8829,381.018,20850.0
2021-05-04 12:20:00,394.83,394.99,393.7,393.88,24907.0,381.0952,381.2496,380.0045,380.1783,24907.0
2021-05-04 12:30:00,393.88,394.58,393.75,394.29,12901.0,380.1783,380.8539,380.0528,380.574,12901.0
2021-05-04 12:40:00,394.34,395.02,394.31,394.79,9923.0,380.6223,381.2786,380.5933,381.0566,9923.0
2021-05-04 12:50:00,394.67,395.09,394.55,394.87,11841.0,380.9408,381.3462,380.8249,381.1338,11841.0
2021-05-04 13:00:00,394.91,395.51,394.86,395.44,20061.0,381.1724,381.7516,381.1242,381.684,20061.0
2021-05-04 13:10:00,395.35,395.85,395.3,395.81,11497.0,381.5971,382.0797,381.5489,382.0411,11497.0
2021-05-04 13:20:00,395.81,396.23,395.49,396.02,8469.0,382.0411,382.4465,381.7322,382.2438,8469.0
2021-05-04 13:30:00,396.0,396.22,395.76,396.0,9406.0,382.2245,382.4369,381.9929,382.2245,9406.0
2021-05-04 13:40:00,395.69,396.16,395.52,395.98,22030.0,381.9253,382.3789,381.7612,382.2052,22030.0
2021-05-04 13:50:00,395.94,396.1,395.85,395.85,11010.0,382.1666,382.321,382.0797,382.0797,11010.0
2021-05-04 14:00:00,395.93,396.09,395.27,395.72,28352.0,382.1569,382.3114,381.5199,381.9542,28352.0
2021-05-04 14:10:00,395.76,396.09,395.47,395.87,11394.0,381.9929,382.3114,381.7129,382.099,11394.0
2021-05-04 14:20:00,395.92,396.14,395.7,395.97,14885.0,382.1473,382.3596,381.9349,382.1956,14885.0
2021-05-04 14:30:00,395.97,396.27,395.76,395.76,10218.0,382.1956,382.4851,381.9929,381.9929,10218.0
2021-05-04 14:40:00,395.69,396.16,395.55,396.06,18750.0,381.9253,382.3789,381.7902,382.2824,18750.0
2021-05-04 14:50:00,396.11,396.17,395.69,395.94,10482.0,382.3307,382.3886,381.9253,382.1666,10482.0
2021-05-04 15:00:00,395.91,395.98,395.37,395.39,14847.0,382.1376,382.2052,381.6164,381.6357,14847.0
2021-05-04 15:10:00,395.44,396.19,395.44,396.19,17819.0,381.684,382.4079,381.684,382.4079,17819.0
2021-05-04 15:20:00,396.12,396.13,395.63,395.63,13451.0,382.3403,382.35,381.8674,381.8674,13451.0
2021-05-04 15:30:00,395.55,396.03,395.55,395.96,30454.0,381.7902,382.2535,381.7902,382.1859,30454.0
2021-05-04 15:40:00,396.0,396.15,395.71,395.87,23027.0,382.2245,382.3693,381.9446,382.099,23027.0
2021-05-04 15:50:00,395.96,397.13,395.79,396.91,106414.0,382.1859,383.3152,382.0218,383.1029,106414.0
2021-05-05 09:30:00,398.0,398.55,396.2,396.65,50812.0,384.1549,384.6858,382.4176,382.8519,50812.0
2021-05-05 09:40:00,396.75,396.88,395.12,395.35,11619.0,382.9484,383.0739,381.3751,381.5971,11619.0
2021-05-05 09:50:00,395.36,395.36,394.16,394.44,15223.0,381.6068,381.6068,380.4485,380.7188,15223.0
2021-05-05 10:00:00,394.44,394.44,392.45,392.84,17396.0,380.7188,380.7188,378.798,379.1744,17396.0
2021-05-05 10:10:00,393.04,393.18,392.23,392.27,12083.0,379.3675,379.5026,378.5857,378.6243,12083.0
2021-05-05 10:20:00,392.37,392.5,391.71,392.14,10873.0,378.7208,378.8463,378.0837,378.4988,10873.0
2021-05-05 10:30:00,392.1,392.85,392.09,392.85,6046.0,378.4602,379.1841,378.4505,379.1841,6046.0
2021-05-05 10:40:00,392.71,393.36,392.7,393.36,8897.0,379.049,379.6763,379.0393,379.6763,8897.0
2021-05-05 10:50:00,393.4,393.59,393.27,393.46,7712.0,379.715,379.8983,379.5895,379.7729,7712.0
2021-05-05 11:00:00,393.34,393.92,393.24,393.73,7660.0,379.657,380.2169,379.5605,380.0335,7660.0
2021-05-05 11:10:00,393.7,393.86,393.32,393.48,7227.0,380.0045,380.159,379.6377,379.7922,7227.0
2021-05-05 11:20:00,393.46,393.7,393.31,393.31,4669.0,379.7729,380.0045,379.6281,379.6281,4669.0
2021-05-05 11:30:00,393.34,394.4,393.32,393.96,5471.0,379.657,380.6802,379.6377,380.2555,5471.0
2021-05-05 11:40:00,394.07,394.64,393.96,394.63,1755.0,380.3616,380.9118,380.2555,380.9022,1755.0
2021-05-05 11:50:00,394.76,395.01,394.7,394.84,2879.0,381.0276,381.2689,380.9697,381.1049,2879.0
2021-05-05 12:00:00,394.93,395.14,394.76,394.98,3510.0,381.1917,381.3944,381.0276,381.24,3510.0
2021-05-05 12:10:00,395.15,395.15,394.72,394.72,3169.0,381.4041,381.4041,380.989,380.989,3169.0
2021-05-05 12:20:00,394.67,394.86,394.35,394.48,16210.0,380.9408,381.1242,380.6319,380.7574,16210.0
2021-05-05 12:30:00,394.64,394.71,394.38,394.71,6042.0,380.9118,380.9794,380.6609,380.9794,6042.0
2021-05-05 12:40:00,394.78,394.88,394.51,394.76,4375.0,381.0469,381.1435,380.7863,381.0276,4375.0
2021-05-05 12:50:00,394.62,394.62,393.97,394.3,10717.0,380.8925,380.8925,380.2651,380.5836,10717.0
2021-05-05 13:00:00,394.26,394.46,393.94,394.43,8073.0,380.545,380.7381,380.2362,380.7091,8073.0
2021-05-05 13:10:00,394.43,394.79,394.32,394.5,9417.0,380.7091,381.0566,380.6029,380.7767,9417.0
2021-05-05 13:20:00,394.48,394.5,394.25,394.25,6782.0,380.7574,380.7767,380.5354,380.5354,6782.0
2021-05-05 13:30:00,394.24,394.57,394.24,394.39,9800.0,380.5257,380.8443,380.5257,380.6705,9800.0
2021-05-05 13:40:00,394.47,394.57,394.24,394.38,13221.0,380.7477,380.8443,380.5257,380.6609,13221.0
2021-05-05 13:50:00,394.3,394.36,393.87,394.27,8940.0,380.5836,380.6416,380.1686,380.5547,8940.0
2021-05-05 14:00:00,394.33,394.37,393.94,394.0,6100.0,380.6126,380.6512,380.2362,380.2941,6100.0
2021-05-05 14:10:00,393.95,394.37,393.75,394.0,10929.0,380.2458,380.6512,380.0528,380.2941,10929.0
2021-05-05 14:20:00,394.01,394.33,393.93,394.07,5689.0,380.3037,380.6126,380.2265,380.3616,5689.0
2021-05-05 14:30:00,394.16,394.34,394.13,394.22,6262.0,380.4485,380.6223,380.4196,380.5064,6262.0
2021-05-05 14:40:00,394.2,394.32,394.05,394.16,4871.0,380.4871,380.6029,380.3423,380.4485,4871.0
2021-05-05 14:50:00,394.1,394.19,393.5,393.57,6764.0,380.3906,380.4775,379.8115,379.879,6764.0
2021-05-05 15:00:00,393.27,393.7,393.03,393.24,8320.0,379.5895,380.0045,379.3578,379.5605,8320.0
2021-05-05 15:10:00,393.23,393.3,392.64,392.88,7011.0,379.5509,379.6184,378.9814,379.213,7011.0
2021-05-05 15:20:00,392.71,392.71,392.07,392.38,6164.0,379.049,379.049,378.4312,378.7304,6164.0
2021-05-05 15:30:00,392.38,392.67,392.24,392.41,10681.0,378.7304,379.0103,378.5953,378.7594,10681.0
2021-05-05 15:40:00,392.26,392.28,391.57,391.77,20673.0,378.6146,378.6339,377.9486,378.1417,20673.0
2021-05-05 15:50:00,391.4,392.22,391.32,392.06,58436.0,377.7845,378.576,377.7073,378.4216,58436.0
2021-05-06 09:30:00,393.79,394.1,391.22,392.09,26838.0,380.0914,380.3906,377.6108,378.4505,26838.0
2021-05-06 09:40:00,392.04,392.93,392.04,392.74,10738.0,378.4023,379.2613,378.4023,379.0779,10738.0
2021-05-06 09:50:00,392.59,393.6,392.5,393.4,10767.0,378.9331,379.908,378.8463,379.715,10767.0
2021-05-06 10:00:00,392.59,393.13,391.13,391.13,11541.0,378.9331,379.4543,377.5239,377.5239,11541.0
2021-05-06 10:10:00,391.01,391.25,390.05,390.05,16029.0,377.4081,377.6397,376.4815,376.4815,16029.0
2021-05-06 10:20:00,390.02,390.55,389.85,389.87,18021.0,376.4525,376.9641,376.2884,376.3077,18021.0
2021-05-06 10:30:00,389.67,389.71,388.72,389.15,17933.0,376.1147,376.1533,375.1978,375.6128,17933.0
2021-05-06 10:40:00,388.93,389.46,388.88,389.17,15706.0,375.4004,375.912,375.3522,375.6321,15706.0
2021-05-06 10:50:00,389.18,389.66,389.01,389.22,20379.0,375.6418,376.1051,375.4777,375.6804,20379.0
2021-05-06 11:00:00,389.09,389.35,388.33,388.49,17104.0,375.5549,375.8058,374.8213,374.9758,17104.0
2021-05-06 11:10:00,388.58,388.65,388.19,388.23,10228.0,375.0626,375.1302,374.6862,374.7248,10228.0
2021-05-06 11:20:00,388.24,389.29,388.14,388.4,39206.0,374.7345,375.7479,374.6379,374.8889,39206.0
2021-05-06 11:30:00,388.35,389.05,388.35,389.05,35938.0,374.8406,375.5163,374.8406,375.5163,35938.0
2021-05-06 11:40:00,389.05,389.53,388.76,388.76,24020.0,375.5163,375.9796,375.2364,375.2364,24020.0
2021-05-06 11:50:00,388.84,388.98,387.43,387.66,36126.0,375.3136,375.4487,373.9526,374.1746,36126.0
2021-05-06 12:00:00,387.52,387.52,386.69,387.15,9327.0,374.0395,374.0395,373.2384,373.6824,9327.0
2021-05-06 12:10:00,386.93,387.44,386.93,387.44,7735.0,373.47,373.9623,373.47,373.9623,7735.0
2021-05-06 12:20:00,387.44,388.08,387.28,388.08,23375.0,373.9623,374.58,373.8078,374.58,23375.0
2021-05-06 12:30:00,387.92,388.63,387.81,388.61,10640.0,374.4256,375.1109,374.3194,375.0916,10640.0
2021-05-06 12:40:00,388.64,389.15,388.59,388.81,16053.0,375.1205,375.6128,375.0723,375.2846,16053.0
2021-05-06 12:50:00,388.71,388.81,388.51,388.55,3953.0,375.1881,375.2846,374.9951,375.0337,3953.0
2021-05-06 13:00:00,388.66,389.12,388.52,388.59,7700.0,375.1398,375.5838,375.0047,375.0723,7700.0
2021-05-06 13:10:00,388.37,388.37,387.14,387.14,6921.0,374.8599,374.8599,373.6727,373.6727,6921.0
2021-05-06 13:20:00,387.06,387.62,386.93,387.48,6526.0,373.5955,374.136,373.47,374.0009,6526.0
2021-05-06 13:30:00,387.68,387.68,387.29,387.39,6120.0,374.1939,374.1939,373.8175,373.914,6120.0
2021-05-06 13:40:00,387.48,387.94,387.48,387.94,9424.0,374.0009,374.4449,374.0009,374.4449,9424.0
2021-05-06 13:50:00,387.84,388.0,386.21,386.23,50682.0,374.3484,374.5028,372.7751,372.7944,50682.0
2021-05-06 14:00:00,386.31,386.63,386.1,386.42,15146.0,372.8716,373.1805,372.6689,372.9778,15146.0
2021-05-06 14:10:00,386.48,386.88,386.24,386.27,14375.0,373.0357,373.4218,372.804,372.833,14375.0
2021-05-06 14:20:00,386.24,386.96,386.0,386.65,19241.0,372.804,373.499,372.5724,373.1998,19241.0
2021-05-06 14:30:00,386.64,386.68,386.12,386.27,9226.0,373.1901,373.2287,372.6882,372.833,9226.0
2021-05-06 14:40:00,386.33,386.53,386.12,386.32,26443.0,372.8909,373.0839,372.6882,372.8812,26443.0
2021-05-06 14:50:00,386.28,386.34,386.0,386.01,12362.0,372.8426,372.9005,372.5724,372.582,12362.0
2021-05-06 15:00:00,385.99,387.14,385.99,387.12,23145.0,372.5627,373.6727,372.5627,373.6534,23145.0
2021-05-06 15:10:00,387.13,387.36,386.52,386.68,51397.0,373.6631,373.8851,373.0743,373.2287,51397.0
2021-05-06 15:20:00,386.59,387.7,386.35,387.57,16157.0,373.1418,374.2132,372.9102,374.0878,16157.0
2021-05-06 15:30:00,387.54,388.13,387.53,388.0,48839.0,374.0588,374.6283,374.0492,374.5028,48839.0
2021-05-06 15:40:00,388.0,388.33,387.82,388.33,55720.0,374.5028,374.8213,374.3291,374.8213,55720.0
2021-05-06 15:50:00,388.41,389.71,388.24,389.57,90641.0,374.8985,376.1533,374.7345,376.0182,90641.0
2021-05-07 09:30:00,390.76,391.62,389.31,389.36,46071.0,377.1668,377.9969,375.7672,375.8155,46071.0
2021-05-07 09:40:00,389.65,390.5,389.63,390.06,8579.0,376.0954,376.9158,376.0761,376.4911,8579.0
2021-05-07 09:50:00,390.25,390.74,389.07,389.27,14568.0,376.6745,377.1475,375.5356,375.7286,14568.0
2021-05-07 10:00:00,389.25,391.1,389.05,391.08,15636.0,375.7093,377.495,375.5163,377.4757,15636.0
2021-05-07 10:10:00,390.78,391.31,389.17,389.53,33518.0,377.1861,377.6977,375.6321,375.9796,33518.0
2021-05-07 10:20:00,389.6,390.45,389.41,389.46,14536.0,376.0471,376.8676,375.8638,375.912,14536.0
2021-05-07 10:30:00,389.57,390.24,389.41,389.71,18839.0,376.0182,376.6649,375.8638,376.1533,18839.0
2021-05-07 10:40:00,389.71,390.04,389.54,389.69,12888.0,376.1533,376.4718,375.9892,376.134,12888.0
2021-05-07 10:50:00,389.57,389.64,389.06,389.34,8924.0,376.0182,376.0858,375.5259,375.7962,8924.0
2021-05-07 11:00:00,389.36,390.02,389.36,389.66,25767.0,375.8155,376.4525,375.8155,376.1051,25767.0
2021-05-07 11:10:00,389.7,390.29,389.7,390.29,10617.0,376.1437,376.7131,376.1437,376.7131,10617.0
2021-05-07 11:20:00,390.3,390.67,390.11,390.3,18886.0,376.7228,377.0799,376.5394,376.7228,18886.0
2021-05-07 11:30:00,390.35,390.5,389.74,389.99,14416.0,376.7711,376.9158,376.1823,376.4236,14416.0
2021-05-07 11:40:00,389.84,390.32,389.84,390.12,10475.0,376.2788,376.7421,376.2788,376.5491,10475.0
2021-05-07 11:50:00,390.13,390.43,389.95,390.38,6981.0,376.5587,376.8483,376.385,376.8,6981.0
2021-05-07 12:00:00,390.37,390.42,390.0,390.31,9302.0,376.7904,376.8386,376.4332,376.7324,9302.0
2021-05-07 12:10:00,390.28,390.28,389.81,389.97,5947.0,376.7035,376.7035,376.2498,376.4043,5947.0
2021-05-07 12:20:00,389.99,389.99,389.67,389.73,5611.0,376.4236,376.4236,376.1147,376.1726,5611.0
2021-05-07 12:30:00,389.64,389.68,389.19,389.23,4918.0,376.0858,376.1244,375.6514,375.69,4918.0
2021-05-07 12:40:00,389.35,389.59,389.16,389.59,5462.0,375.8058,376.0375,375.6224,376.0375,5462.0
2021-05-07 12:50:00,389.55,389.74,389.38,389.57,4030.0,375.9989,376.1823,375.8348,376.0182,4030.0
2021-05-07 13:00:00,389.52,389.52,388.89,388.95,5709.0,375.9699,375.9699,375.3618,375.4198,5709.0
2021-05-07 13:10:00,388.94,389.28,388.8,389.2,17974.0,375.4101,375.7383,375.275,375.6611,17974.0
2021-05-07 13:20:00,389.16,389.33,388.83,389.24,5362.0,375.6224,375.7865,375.3039,375.6997,5362.0
2021-05-07 13:30:00,389.15,389.65,389.15,389.54,10980.0,375.6128,376.0954,375.6128,375.9892,10980.0
2021-05-07 13:40:00,389.56,390.27,389.51,390.17,7850.0,376.0085,376.6938,375.9603,376.5973,7850.0
2021-05-07 13:50:00,390.12,390.12,389.64,389.81,9126.0,376.5491,376.5491,376.0858,376.2498,9126.0
2021-05-07 14:00:00,389.73,390.06,389.57,389.96,7661.0,376.1726,376.4911,376.0182,376.3946,7661.0
2021-05-07 14:10:00,390.09,390.22,389.72,389.78,9446.0,376.5201,376.6456,376.163,376.2209,9446.0
2021-05-07 14:20:00,389.94,390.38,389.94,390.2,13142.0,376.3753,376.8,376.3753,376.6263,13142.0
2021-05-07 14:30:00,390.19,390.39,390.14,390.3,5100.0,376.6166,376.8097,376.5684,376.7228,5100.0
2021-05-07 14:40:00,390.23,390.27,389.8,389.94,4979.0,376.6552,376.6938,376.2402,376.3753,4979.0
2021-05-07 14:50:00,389.87,390.03,389.6,389.66,11761.0,376.3077,376.4622,376.0471,376.1051,11761.0
2021-05-07 15:00:00,389.71,389.98,389.62,389.97,13519.0,376.1533,376.4139,376.0664,376.4043,13519.0
2021-05-07 15:10:00,389.9,390.13,389.82,389.98,12131.0,376.3367,376.5587,376.2595,376.4139,12131.0
2021-05-07 15:20:00,389.98,390.23,389.84,389.98,11149.0,376.4139,376.6552,376.2788,376.4139,11149.0
2021-05-07 15:30:00,390.07,390.33,389.89,390.19,18155.0,376.5008,376.7517,376.3271,376.6166,18155.0
2021-05-07 15:40:00,390.24,390.34,389.89,390.32,24889.0,376.6649,376.7614,376.3271,376.7421,24889.0
2021-05-07 15:50:00,390.4,391.03,390.14,390.7,89508.0,376.8193,377.4274,376.5684,377.1089,89508.0
2021-05-10 09:30:00,392.62,393.41,392.1,393.11,38988.0,378.9621,379.7246,378.4602,379.435,38988.0
2021-05-10 09:40:00,393.0,394.84,393.0,394.82,11090.0,379.3289,381.1049,379.3289,381.0856,11090.0
2021-05-10 09:50:00,394.82,395.24,393.79,394.85,14531.0,381.0856,381.4909,380.0914,381.1145,14531.0
2021-05-10 10:00:00,394.69,395.17,394.54,394.74,7250.0,380.9601,381.4234,380.8153,381.0083,7250.0
2021-05-10 10:10:00,394.74,394.74,393.95,394.37,14897.0,381.0083,381.0083,380.2458,380.6512,14897.0
2021-05-10 10:20:00,394.37,394.76,394.17,394.34,16873.0,380.6512,381.0276,380.4582,380.6223,16873.0
2021-05-10 10:30:00,394.2,394.51,393.96,394.4,18003.0,380.4871,380.7863,380.2555,380.6802,18003.0
2021-05-10 10:40:00,394.32,395.21,394.32,395.11,33131.0,380.6029,381.462,380.6029,381.3655,33131.0
2021-05-10 10:50:00,395.05,396.0,394.45,394.61,23499.0,381.3076,382.2245,380.7284,380.8829,23499.0
2021-05-10 11:00:00,394.58,394.74,394.06,394.12,18271.0,380.8539,381.0083,380.352,380.4099,18271.0
2021-05-10 11:10:00,394.18,394.37,394.06,394.3,10316.0,380.4678,380.6512,380.352,380.5836,10316.0
2021-05-10 11:20:00,394.25,394.37,394.06,394.1,11582.0,380.5354,380.6512,380.352,380.3906,11582.0
2021-05-10 11:30:00,394.06,394.11,392.9,393.06,28251.0,380.352,380.4003,379.2323,379.3868,28251.0
2021-05-10 11:40:00,392.98,393.07,391.71,391.76,23860.0,379.3096,379.3964,378.0837,378.132,23860.0
2021-05-10 11:50:00,391.76,392.47,391.72,392.23,20754.0,378.132,378.8173,378.0934,378.5857,20754.0
2021-05-10 12:00:00,392.26,392.41,391.85,391.85,13485.0,378.6146,378.7594,378.2189,378.2189,13485.0
2021-05-10 12:10:00,391.93,392.21,391.76,392.18,20942.0,378.2961,378.5663,378.132,378.5374,20942.0
2021-05-10 12:20:00,392.07,392.17,391.19,391.19,18441.0,378.4312,378.5277,377.5818,377.5818,18441.0
2021-05-10 12:30:00,391.15,391.65,391.09,391.44,15159.0,377.5432,378.0258,377.4853,377.8231,15159.0
2021-05-10 12:40:00,391.42,391.79,391.3,391.66,9307.0,377.8038,378.161,377.688,378.0355,9307.0
2021-05-10 12:50:00,391.67,392.11,391.54,391.54,8288.0,378.0451,378.4698,377.9197,377.9197,8288.0
2021-05-10 13:00:00,391.66,391.74,391.31,391.42,8460.0,378.0355,378.1127,377.6977,377.8038,8460.0
2021-05-10 13:10:00,391.51,391.71,391.3,391.48,10736.0,377.8907,378.0837,377.688,377.8617,10736.0
2021-05-10 13:20:00,391.47,391.62,391.3,391.55,7984.0,377.8521,377.9969,377.688,377.9293,7984.0
2021-05-10 13:30:00,391.49,392.06,391.45,392.02,11432.0,377.8714,378.4216,377.8328,378.383,11432.0
2021-05-10 13:40:00,392.01,392.12,391.59,391.81,9072.0,378.3733,378.4795,377.9679,378.1803,9072.0
2021-05-10 13:50:00,391.81,391.93,391.53,391.6,9762.0,378.1803,378.2961,377.91,377.9776,9762.0
2021-05-10 14:00:00,391.58,391.7,391.45,391.67,13147.0,377.9583,378.0741,377.8328,378.0451,13147.0
2021-05-10 14:10:00,391.68,391.78,391.22,391.44,31410.0,378.0548,378.1513,377.6108,377.8231,31410.0
2021-05-10 14:20:00,391.48,392.07,391.36,391.94,10748.0,377.8617,378.4312,377.7459,378.3057,10748.0
2021-05-10 14:30:00,391.88,392.04,391.55,391.59,11716.0,378.2478,378.4023,377.9293,377.9679,11716.0
2021-05-10 14:40:00,391.59,391.59,390.88,391.07,9487.0,377.9679,377.9679,377.2826,377.466,9487.0
2021-05-10 14:50:00,390.94,390.94,390.54,390.61,11131.0,377.3405,377.3405,376.9544,377.022,11131.0
2021-05-10 15:00:00,390.57,390.88,390.44,390.62,15764.0,376.9834,377.2826,376.8579,377.0317,15764.0
2021-05-10 15:10:00,390.63,391.04,390.52,390.68,17825.0,377.0413,377.437,376.9351,377.0896,17825.0
2021-05-10 15:20:00,390.6,390.64,390.14,390.49,10734.0,377.0124,377.051,376.5684,376.9062,10734.0
2021-05-10 15:30:00,390.4,391.05,390.35,391.05,16584.0,376.8193,377.4467,376.7711,377.4467,16584.0
2021-05-10 15:40:00,391.06,391.22,390.3,390.32,23378.0,377.4564,377.6108,376.7228,376.7421,23378.0
2021-05-10 15:50:00,390.24,390.67,389.87,390.37,96387.0,376.6649,377.0799,376.3077,376.7904,96387.0
2021-05-11 09:30:00,385.0,386.32,381.21,381.21,101945.0,371.6072,372.8812,367.949,367.949,101945.0
2021-05-11 09:40:00,381.23,383.1,381.15,382.41,61308.0,367.9683,369.7733,367.8911,369.1073,61308.0
2021-05-11 09:50:00,382.32,382.43,380.69,381.1,28401.0,369.0204,369.1266,367.4471,367.8428,28401.0
2021-05-11 10:00:00,381.12,382.67,380.73,382.25,77424.0,367.8621,369.3582,367.4857,368.9528,77424.0
2021-05-11 10:10:00,382.13,382.17,380.76,381.18,39305.0,368.837,368.8756,367.5147,367.92,39305.0
2021-05-11 10:20:00,381.31,381.51,379.58,379.72,22938.0,368.0455,368.2386,366.3757,366.5108,22938.0
2021-05-11 10:30:00,379.6,379.61,378.28,378.92,24331.0,366.395,366.4047,365.1209,365.7387,24331.0
2021-05-11 10:40:00,378.89,379.99,378.84,379.59,13849.0,365.7097,366.7714,365.6614,366.3854,13849.0
2021-05-11 10:50:00,379.63,380.49,379.22,380.14,18027.0,366.424,367.254,366.0282,366.9162,18027.0
2021-05-11 11:00:00,380.25,380.25,379.25,379.38,12921.0,367.0224,367.0224,366.0572,366.1827,12921.0
2021-05-11 11:10:00,379.23,380.54,378.69,380.52,19777.0,366.0379,367.3023,365.5167,367.283,19777.0
2021-05-11 11:20:00,380.54,381.61,380.54,381.61,13919.0,367.3023,368.3351,367.3023,368.3351,13919.0
2021-05-11 11:30:00,381.54,381.89,381.23,381.55,27509.0,368.2675,368.6053,367.9683,368.2772,27509.0
2021-05-11 11:40:00,381.38,381.55,380.74,380.75,13130.0,368.1131,368.2772,367.4954,367.505,13130.0
2021-05-11 11:50:00,380.81,381.39,380.43,380.88,10916.0,367.5629,368.1227,367.1961,367.6305,10916.0
2021-05-11 12:00:00,380.74,380.92,379.82,380.01,17521.0,367.4954,367.6691,366.6074,366.7907,17521.0
2021-05-11 12:10:00,380.13,380.96,380.03,380.86,8529.0,366.9066,367.7077,366.81,367.6112,8529.0
2021-05-11 12:20:00,380.86,380.92,380.12,380.32,10065.0,367.6112,367.6691,366.8969,367.09,10065.0
2021-05-11 12:30:00,380.36,380.37,379.1,379.52,11721.0,367.1286,367.1382,365.9124,366.3178,11721.0
2021-05-11 12:40:00,379.38,379.64,378.9,379.12,6775.0,366.1827,366.4336,365.7194,365.9317,6775.0
2021-05-11 12:50:00,379.06,379.07,378.46,379.0,7821.0,365.8738,365.8834,365.2947,365.8159,7821.0
2021-05-11 13:00:00,378.94,379.33,378.68,379.32,7871.0,365.758,366.1344,365.507,366.1247,7871.0
2021-05-11 13:10:00,379.4,380.0,379.31,379.81,9375.0,366.202,366.7811,366.1151,366.5977,9375.0
2021-05-11 13:20:00,379.81,379.99,379.53,379.66,9669.0,366.5977,366.7714,366.3274,366.4529,9669.0
2021-05-11 13:30:00,379.7,379.83,379.16,379.33,9518.0,366.4915,366.617,365.9703,366.1344,9518.0
2021-05-11 13:40:00,379.39,379.71,379.38,379.58,7279.0,366.1923,366.5012,366.1827,366.3757,7279.0
2021-05-11 13:50:00,379.49,379.54,378.75,379.29,13388.0,366.2888,366.3371,365.5746,366.0958,13388.0
2021-05-11 14:00:00,379.33,379.51,378.66,378.66,12349.0,366.1344,366.3081,365.4877,365.4877,12349.0
2021-05-11 14:10:00,378.77,378.77,378.37,378.47,8694.0,365.5939,365.5939,365.2078,365.3043,8694.0
2021-05-11 14:20:00,378.54,379.14,378.45,379.14,12213.0,365.3719,365.951,365.285,365.951,12213.0
2021-05-11 14:30:00,379.01,379.01,378.3,378.63,15996.0,365.8255,365.8255,365.1402,365.4588,15996.0
2021-05-11 14:40:00,378.56,379.24,378.36,379.24,9149.0,365.3912,366.0475,365.1981,366.0475,9149.0
2021-05-11 14:50:00,379.21,379.24,378.86,379.15,8151.0,366.0186,366.0475,365.6808,365.9607,8151.0
2021-05-11 15:00:00,379.24,379.64,379.09,379.24,8809.0,366.0475,366.4336,365.9027,366.0475,8809.0
2021-05-11 15:10:00,379.28,379.44,378.63,379.11,11502.0,366.0861,366.2406,365.4588,365.9221,11502.0
2021-05-11 15:20:00,379.21,379.88,379.12,379.32,16733.0,366.0186,366.6653,365.9317,366.1247,16733.0
2021-05-11 15:30:00,379.21,379.26,378.18,378.4,26900.0,366.0186,366.0668,365.0244,365.2368,26900.0
2021-05-11 15:40:00,378.38,379.69,378.3,379.66,65143.0,365.2174,366.4819,365.1402,366.4529,65143.0
2021-05-11 15:50:00,379.77,379.86,378.69,379.81,103776.0,366.5591,366.646,365.5167,366.5977,103776.0
2021-05-12 09:30:00,377.48,378.05,376.24,377.17,53589.0,364.3488,364.8989,363.1519,364.0495,53589.0
2021-05-12 09:40:00,377.11,377.86,376.47,376.51,28864.0,363.9916,364.7155,363.3739,363.4125,28864.0
2021-05-12 09:50:00,376.52,376.96,376.02,376.81,13263.0,363.4222,363.8468,362.9395,363.7021,13263.0
2021-05-12 10:00:00,376.82,377.81,376.42,377.69,14188.0,363.7117,364.6673,363.3256,364.5515,14188.0
2021-05-12 10:10:00,377.76,377.85,376.39,376.64,18661.0,364.619,364.7059,363.2967,363.538,18661.0
2021-05-12 10:20:00,376.58,377.52,376.06,376.06,14802.0,363.4801,364.3874,362.9782,362.9782,14802.0
2021-05-12 10:30:00,376.04,376.75,375.79,375.83,46059.0,362.9588,363.6442,362.7175,362.7562,46059.0
2021-05-12 10:40:00,375.66,375.66,374.18,374.24,19415.0,362.5921,362.5921,361.1636,361.2215,19415.0
2021-05-12 10:50:00,374.19,374.5,373.54,373.99,20575.0,361.1732,361.4724,360.5458,360.9802,20575.0
2021-05-12 11:00:00,374.02,374.63,373.85,374.56,24967.0,361.0091,361.5979,360.845,361.5303,24967.0
2021-05-12 11:10:00,374.67,374.86,374.39,374.68,8884.0,361.6365,361.8199,361.3662,361.6462,8884.0
2021-05-12 11:20:00,374.67,374.67,373.85,374.46,10646.0,361.6365,361.6365,360.845,361.4338,10646.0
2021-05-12 11:30:00,374.45,374.68,374.03,374.17,11006.0,361.4242,361.6462,361.0188,361.1539,11006.0
2021-05-12 11:40:00,374.27,374.91,374.03,374.19,9045.0,361.2504,361.8682,361.0188,361.1732,9045.0
2021-05-12 11:50:00,374.15,374.15,371.59,371.59,31881.0,361.1346,361.1346,358.6636,358.6636,31881.0
2021-05-12 12:00:00,371.6,372.04,371.55,371.71,32992.0,358.6733,359.098,358.625,358.7795,32992.0
2021-05-12 12:10:00,371.58,371.63,370.43,370.69,28183.0,358.654,358.7023,357.544,357.795,28183.0
2021-05-12 12:20:00,370.72,371.42,370.64,370.98,24202.0,357.8239,358.4996,357.7467,358.0749,24202.0
2021-05-12 12:30:00,370.94,371.53,370.82,370.9,24569.0,358.0363,358.6057,357.9204,357.9977,24569.0
2021-05-12 12:40:00,370.66,370.83,369.99,370.0,22106.0,357.766,357.9301,357.1193,357.129,22106.0
2021-05-12 12:50:00,370.05,370.12,369.25,369.42,34078.0,357.1772,357.2448,356.405,356.5691,34078.0
2021-05-12 13:00:00,369.41,370.51,369.15,370.29,14607.0,356.5595,357.6212,356.3085,357.4089,14607.0
2021-05-12 13:10:00,370.21,371.6,370.21,371.44,11939.0,357.3317,358.6733,357.3317,358.5189,11939.0
2021-05-12 13:20:00,371.49,371.55,370.17,370.28,13242.0,358.5671,358.625,357.293,357.3992,13242.0
2021-05-12 13:30:00,370.3,370.59,369.82,370.3,8827.0,357.4185,357.6984,356.9552,357.4185,8827.0
2021-05-12 13:40:00,370.15,370.48,369.88,369.95,7565.0,357.2737,357.5923,357.0131,357.0807,7565.0
2021-05-12 13:50:00,369.98,370.39,369.83,369.98,7773.0,357.1097,357.5054,356.9649,357.1097,7773.0
2021-05-12 14:00:00,369.91,370.48,369.88,370.13,11878.0,357.0421,357.5923,357.0131,357.2544,11878.0
2021-05-12 14:10:00,370.1,370.25,369.28,369.47,12053.0,357.2255,357.3703,356.434,356.6174,12053.0
2021-05-12 14:20:00,369.73,369.76,368.99,369.2,17294.0,356.8684,356.8973,356.1541,356.3568,17294.0
2021-05-12 14:30:00,369.24,369.74,368.96,369.38,14036.0,356.3954,356.878,356.1251,356.5305,14036.0
2021-05-12 14:40:00,369.51,369.56,368.93,369.26,14409.0,356.656,356.7043,356.0962,356.4147,14409.0
2021-05-12 14:50:00,369.33,370.4,369.32,370.2,16206.0,356.4823,357.515,356.4726,357.322,16206.0
2021-05-12 15:00:00,370.18,370.33,369.75,369.97,8609.0,357.3027,357.4475,356.8877,357.1,8609.0
2021-05-12 15:10:00,370.07,370.07,368.77,368.78,15559.0,357.1965,357.1965,355.9417,355.9514,15559.0
2021-05-12 15:20:00,368.69,368.74,368.02,368.67,26096.0,355.8645,355.9128,355.2178,355.8452,26096.0
2021-05-12 15:30:00,368.82,369.72,368.81,369.58,30581.0,355.99,356.8587,355.9804,356.7236,30581.0
2021-05-12 15:40:00,369.57,370.82,369.57,370.32,33654.0,356.7139,357.9204,356.7139,357.4378,33654.0
2021-05-12 15:50:00,370.21,370.21,369.43,369.57,109491.0,357.3317,357.3317,356.5788,356.7139,109491.0
2021-05-13 09:30:00,372.19,375.16,371.14,375.09,36638.0,359.2428,362.1095,358.2293,362.0419,36638.0
2021-05-13 09:40:00,375.24,375.82,374.15,375.32,81641.0,362.1867,362.7465,361.1346,362.2639,81641.0
2021-05-13 09:50:00,375.02,376.91,374.92,376.85,28203.0,361.9743,363.7986,361.8778,363.7407,28203.0
2021-05-13 10:00:00,376.82,376.92,376.28,376.41,23470.0,363.7117,363.8082,363.1905,363.316,23470.0
2021-05-13 10:10:00,376.5,377.06,376.33,376.91,42152.0,363.4028,363.9434,363.2388,363.7986,42152.0
2021-05-13 10:20:00,376.99,377.62,376.69,377.23,13050.0,363.8758,364.4839,363.5862,364.1075,13050.0
2021-05-13 10:30:00,377.24,377.44,377.0,377.1,15077.0,364.1171,364.3101,363.8855,363.982,15077.0
2021-05-13 10:40:00,377.2,377.55,376.33,377.15,18416.0,364.0785,364.4163,363.2388,364.0302,18416.0
2021-05-13 10:50:00,377.07,378.77,377.04,378.72,27189.0,363.953,365.5939,363.9241,365.5456,27189.0
2021-05-13 11:00:00,378.84,379.11,378.51,378.51,12619.0,365.6614,365.9221,365.3429,365.3429,12619.0
2021-05-13 11:10:00,378.64,378.99,378.34,378.83,6011.0,365.4684,365.8062,365.1788,365.6518,6011.0
2021-05-13 11:20:00,378.59,378.97,378.35,378.97,11178.0,365.4201,365.7869,365.1885,365.7869,11178.0
2021-05-13 11:30:00,378.91,379.78,378.71,379.49,15651.0,365.729,366.5687,365.536,366.2888,15651.0
2021-05-13 11:40:00,379.42,379.48,378.55,378.94,8188.0,366.2213,366.2792,365.3815,365.758,8188.0
2021-05-13 11:50:00,379.05,379.37,378.7,378.93,8715.0,365.8641,366.173,365.5263,365.7483,8715.0
2021-05-13 12:00:00,379.12,379.61,378.71,379.4,4852.0,365.9317,366.4047,365.536,366.202,4852.0
2021-05-13 12:10:00,379.5,379.63,379.1,379.24,15153.0,366.2985,366.424,365.9124,366.0475,15153.0
2021-05-13 12:20:00,379.19,379.5,378.95,379.38,19384.0,365.9993,366.2985,365.7676,366.1827,19384.0
2021-05-13 12:30:00,379.46,380.19,379.46,379.93,17255.0,366.2599,366.9645,366.2599,366.7135,17255.0
2021-05-13 12:40:00,380.04,380.27,379.99,380.19,4507.0,366.8197,367.0417,366.7714,366.9645,4507.0
2021-05-13 12:50:00,380.24,380.24,379.09,379.61,8131.0,367.0127,367.0127,365.9027,366.4047,8131.0
2021-05-13 13:00:00,379.61,380.06,379.42,379.97,11364.0,366.4047,366.839,366.2213,366.7521,11364.0
2021-05-13 13:10:00,379.92,380.11,379.39,379.42,18396.0,366.7039,366.8873,366.1923,366.2213,18396.0
2021-05-13 13:20:00,379.46,379.95,379.43,379.93,19109.0,366.2599,366.7328,366.2309,366.7135,19109.0
2021-05-13 13:30:00,379.87,380.09,379.2,379.39,18017.0,366.6556,366.868,366.0089,366.1923,18017.0
2021-05-13 13:40:00,379.45,379.49,378.92,379.12,18363.0,366.2502,366.2888,365.7387,365.9317,18363.0
2021-05-13 13:50:00,379.15,379.45,379.07,379.08,8250.0,365.9607,366.2502,365.8834,365.8931,8250.0
2021-05-13 14:00:00,379.15,379.66,379.15,379.32,18597.0,365.9607,366.4529,365.9607,366.1247,18597.0
2021-05-13 14:10:00,379.4,379.51,379.13,379.21,9928.0,366.202,366.3081,365.9414,366.0186,9928.0
2021-05-13 14:20:00,379.27,379.53,379.11,379.46,18193.0,366.0765,366.3274,365.9221,366.2599,18193.0
2021-05-13 14:30:00,379.37,379.53,379.0,379.22,19233.0,366.173,366.3274,365.8159,366.0282,19233.0
2021-05-13 14:40:00,379.2,379.37,379.01,379.12,10065.0,366.0089,366.173,365.8255,365.9317,10065.0
2021-05-13 14:50:00,379.2,379.33,378.86,379.15,14410.0,366.0089,366.1344,365.6808,365.9607,14410.0
2021-05-13 15:00:00,379.09,379.4,378.89,378.99,21338.0,365.9027,366.202,365.7097,365.8062,21338.0
2021-05-13 15:10:00,378.98,379.34,378.7,379.16,25229.0,365.7966,366.1441,365.5263,365.9703,25229.0
2021-05-13 15:20:00,379.13,379.57,378.97,379.4,23012.0,365.9414,366.3661,365.7869,366.202,23012.0
2021-05-13 15:30:00,379.55,380.26,379.39,380.05,35224.0,366.3467,367.032,366.1923,366.8294,35224.0
2021-05-13 15:40:00,379.99,380.44,379.79,380.34,31501.0,366.7714,367.2058,366.5784,367.1093,31501.0
2021-05-13 15:50:00,380.3,380.34,378.97,379.82,230487.0,367.0707,367.1093,365.7869,366.6074,230487.0
2021-05-14 09:30:00,380.03,380.99,377.49,378.36,46522.0,366.81,367.7367,364.3584,365.1981,46522.0
2021-05-14 09:40:00,378.52,379.15,377.61,378.36,42318.0,365.3526,365.9607,364.4742,365.1981,42318.0
2021-05-14 09:50:00,378.48,378.78,377.83,378.78,30298.0,365.314,365.6035,364.6866,365.6035,30298.0
2021-05-14 10:00:00,378.76,378.79,377.8,378.22,69102.0,365.5842,365.6132,364.6576,365.063,69102.0
2021-05-14 10:10:00,378.22,378.65,377.85,378.54,93665.0,365.063,365.4781,364.7059,365.3719,93665.0
2021-05-14 10:20:00,378.59,378.62,377.92,378.15,55401.0,365.4201,365.4491,364.7734,364.9954,55401.0
2021-05-14 10:30:00,378.06,378.31,377.7,377.75,25892.0,364.9086,365.1499,364.5611,364.6094,25892.0
2021-05-14 10:40:00,377.7,378.07,377.26,377.83,52835.0,364.5611,364.9182,364.1364,364.6866,52835.0
2021-05-14 10:50:00,377.69,378.16,377.67,377.88,19522.0,364.5515,365.0051,364.5321,364.7348,19522.0
2021-05-14 11:00:00,377.88,378.12,377.69,377.83,17522.0,364.7348,364.9665,364.5515,364.6866,17522.0
2021-05-14 11:10:00,377.92,378.06,377.7,377.76,14052.0,364.7734,364.9086,364.5611,364.619,14052.0
2021-05-14 11:20:00,377.83,378.05,377.63,377.86,28324.0,364.6866,364.8989,364.4935,364.7155,28324.0
2021-05-14 11:30:00,377.85,377.91,377.57,377.69,20568.0,364.7059,364.7638,364.4356,364.5515,20568.0
2021-05-14 11:40:00,377.74,378.37,377.67,377.94,30804.0,364.5997,365.2078,364.5321,364.7928,30804.0
2021-05-14 11:50:00,377.94,378.44,377.93,378.29,22155.0,364.7928,365.2754,364.7831,365.1306,22155.0
2021-05-14 12:00:00,378.28,378.42,378.21,378.33,6889.0,365.1209,365.2561,365.0534,365.1692,6889.0
2021-05-14 12:10:00,378.35,378.98,378.34,378.65,14641.0,365.1885,365.7966,365.1788,365.4781,14641.0
2021-05-14 12:20:00,378.61,378.65,378.17,378.58,33864.0,365.4394,365.4781,365.0148,365.4105,33864.0
2021-05-14 12:30:00,378.62,378.69,378.33,378.53,8262.0,365.4491,365.5167,365.1692,365.3622,8262.0
2021-05-14 12:40:00,378.56,378.9,378.5,378.79,18393.0,365.3912,365.7194,365.3333,365.6132,18393.0
2021-05-14 12:50:00,378.85,379.18,378.8,379.09,8286.0,365.6711,365.9896,365.6228,365.9027,8286.0
2021-05-14 13:00:00,379.02,379.18,378.86,379.01,7451.0,365.8352,365.9896,365.6808,365.8255,7451.0
2021-05-14 13:10:00,379.0,379.15,379.0,379.15,5914.0,365.8159,365.9607,365.8159,365.9607,5914.0
2021-05-14 13:20:00,379.11,379.28,379.07,379.11,5811.0,365.9221,366.0861,365.8834,365.9221,5811.0
2021-05-14 13:30:00,379.14,379.26,379.04,379.16,3269.0,365.951,366.0668,365.8545,365.9703,3269.0
2021-05-14 13:40:00,379.07,379.22,378.98,379.15,6080.0,365.8834,366.0282,365.7966,365.9607,6080.0
2021-05-14 13:50:00,379.15,379.2,378.96,379.04,6370.0,365.9607,366.0089,365.7773,365.8545,6370.0
2021-05-14 14:00:00,379.0,379.21,378.91,379.07,9763.0,365.8159,366.0186,365.729,365.8834,9763.0
2021-05-14 14:10:00,379.02,379.29,379.02,379.13,5409.0,365.8352,366.0958,365.8352,365.9414,5409.0
2021-05-14 14:20:00,379.16,379.36,378.98,379.33,7610.0,365.9703,366.1634,365.7966,366.1344,7610.0
2021-05-14 14:30:00,379.36,379.52,379.24,379.39,19250.0,366.1634,366.3178,366.0475,366.1923,19250.0
2021-05-14 14:40:00,379.43,380.06,379.22,380.04,12511.0,366.2309,366.839,366.0282,366.8197,12511.0
2021-05-14 14:50:00,379.94,380.5,379.94,380.48,6316.0,366.7232,367.2637,366.7232,367.2444,6316.0
2021-05-14 15:00:00,380.47,380.93,380.44,380.73,7868.0,367.2347,367.6787,367.2058,367.4857,7868.0
2021-05-14 15:10:00,380.73,380.77,380.42,380.62,10372.0,367.4857,367.5243,367.1865,367.3795,10372.0
2021-05-14 15:20:00,380.65,380.89,380.55,380.6,10420.0,367.4085,367.6401,367.312,367.3602,10420.0
2021-05-14 15:30:00,380.62,380.62,379.45,379.66,18628.0,367.3795,367.3795,366.2502,366.4529,18628.0
2021-05-14 15:40:00,379.74,380.05,379.38,379.89,14667.0,366.5301,366.8294,366.1827,366.6749,14667.0
2021-05-14 15:50:00,379.89,379.89,378.97,379.16,63774.0,366.6749,366.6749,365.7869,365.9703,63774.0
2021-05-17 09:30:00,379.1,379.1,376.78,377.13,47399.0,365.9124,365.9124,363.6731,364.0109,47399.0
2021-05-17 09:40:00,377.18,377.42,375.84,376.78,20285.0,364.0592,364.2908,362.7658,363.6731,20285.0
2021-05-17 09:50:00,376.16,377.43,375.85,377.01,23518.0,363.0747,364.3005,362.7755,363.8951,23518.0
2021-05-17 10:00:00,377.07,377.28,376.2,376.2,12904.0,363.953,364.1557,363.1133,363.1133,12904.0
2021-05-17 10:10:00,376.36,376.68,375.85,376.46,25951.0,363.2677,363.5766,362.7755,363.3642,25951.0
2021-05-17 10:20:00,376.5,376.96,375.87,375.87,11093.0,363.4028,363.8468,362.7948,362.7948,11093.0
2021-05-17 10:30:00,375.54,376.1,375.3,375.91,8857.0,362.4762,363.0168,362.2446,362.8334,8857.0
2021-05-17 10:40:00,375.92,376.26,375.79,376.06,19025.0,362.843,363.1712,362.7175,362.9782,19025.0
2021-05-17 10:50:00,376.21,376.21,375.67,375.96,6710.0,363.1229,363.1229,362.6017,362.8816,6710.0
2021-05-17 11:00:00,376.04,376.65,375.8,376.47,25791.0,362.9588,363.5476,362.7272,363.3739,25791.0
2021-05-17 11:10:00,376.37,376.72,376.16,376.48,8406.0,363.2774,363.6152,363.0747,363.3835,8406.0
2021-05-17 11:20:00,376.46,376.78,375.86,375.93,16771.0,363.3642,363.6731,362.7851,362.8527,16771.0
2021-05-17 11:30:00,375.84,376.14,375.72,375.82,6266.0,362.7658,363.0554,362.65,362.7465,6266.0
2021-05-17 11:40:00,375.76,376.02,375.59,376.0,2431.0,362.6886,362.9395,362.5245,362.9202,2431.0
2021-05-17 11:50:00,375.9,376.36,375.6,376.2,7334.0,362.8237,363.2677,362.5342,363.1133,7334.0
2021-05-17 12:00:00,376.19,376.19,375.23,375.33,19468.0,363.1036,363.1036,362.177,362.2735,19468.0
2021-05-17 12:10:00,375.22,375.64,375.1,375.62,24622.0,362.1674,362.5728,362.0515,362.5535,24622.0
2021-05-17 12:20:00,375.69,375.81,375.48,375.69,17241.0,362.621,362.7368,362.4183,362.621,17241.0
2021-05-17 12:30:00,375.75,375.95,375.26,375.69,10697.0,362.6789,362.872,362.206,362.621,10697.0
2021-05-17 12:40:00,375.77,375.94,375.4,375.4,5350.0,362.6982,362.8623,362.3411,362.3411,5350.0
2021-05-17 12:50:00,375.44,375.44,374.55,374.71,13322.0,362.3797,362.3797,361.5207,361.6751,13322.0
2021-05-17 13:00:00,374.71,374.8,374.22,374.22,7800.0,361.6751,361.762,361.2022,361.2022,7800.0
2021-05-17 13:10:00,374.28,374.45,374.06,374.27,8263.0,361.2601,361.4242,361.0477,361.2504,8263.0
2021-05-17 13:20:00,374.27,374.6,374.14,374.48,5162.0,361.2504,361.5689,361.1249,361.4531,5162.0
2021-05-17 13:30:00,374.43,374.66,374.08,374.44,12914.0,361.4049,361.6269,361.067,361.4145,12914.0
2021-05-17 13:40:00,374.44,374.44,373.59,373.8,7549.0,361.4145,361.4145,360.5941,360.7968,7549.0
2021-05-17 13:50:00,373.86,374.0,373.38,373.77,9112.0,360.8547,360.9898,360.3914,360.7678,9112.0
2021-05-17 14:00:00,373.81,374.08,373.68,374.0,10298.0,360.8064,361.067,360.6809,360.9898,10298.0
2021-05-17 14:10:00,374.01,374.16,373.83,374.0,6727.0,360.9995,361.1442,360.8257,360.9898,6727.0
2021-05-17 14:20:00,374.13,374.79,374.07,374.76,9014.0,361.1153,361.7523,361.0574,361.7234,9014.0
2021-05-17 14:30:00,374.61,374.82,374.18,374.25,7963.0,361.5786,361.7813,361.1636,361.2311,7963.0
2021-05-17 14:40:00,374.28,374.5,374.28,374.5,7044.0,361.2601,361.4724,361.2601,361.4724,7044.0
2021-05-17 14:50:00,374.57,375.0,374.52,374.91,6169.0,361.54,361.955,361.4917,361.8682,6169.0
2021-05-17 15:00:00,374.92,375.31,374.85,375.24,14337.0,361.8778,362.2542,361.8102,362.1867,14337.0
2021-05-17 15:10:00,375.18,375.31,374.77,374.79,12595.0,362.1288,362.2542,361.733,361.7523,12595.0
2021-05-17 15:20:00,374.78,374.88,374.13,374.18,18393.0,361.7427,361.8392,361.1153,361.1636,18393.0
2021-05-17 15:30:00,374.21,374.53,373.99,374.03,35151.0,361.1925,361.5014,360.9802,361.0188,35151.0
2021-05-17 15:40:00,374.05,374.93,374.04,374.66,44055.0,361.0381,361.8875,361.0284,361.6269,44055.0
2021-05-17 15:50:00,374.68,375.06,374.34,374.77,178010.0,361.6462,362.0129,361.318,361.733,178010.0
2021-05-18 09:30:00,374.83,374.95,372.96,373.37,23929.0,361.7909,361.9068,359.986,360.3817,23929.0
2021-05-18 09:40:00,373.49,373.51,371.54,371.55,7142.0,360.4976,360.5169,358.6154,358.625,7142.0
2021-05-18 09:50:00,371.5,371.95,370.97,371.94,10944.0,358.5768,359.0111,358.0652,359.0015,10944.0
2021-05-18 10:00:00,371.9,372.2,371.0,371.0,8982.0,358.9629,359.2524,358.0942,358.0942,8982.0
2021-05-18 10:10:00,370.8,372.0,370.5,371.83,24342.0,357.9011,359.0594,357.6116,358.8953,24342.0
2021-05-18 10:20:00,371.92,372.31,371.38,371.85,13050.0,358.9822,359.3586,358.461,358.9146,13050.0
2021-05-18 10:30:00,371.88,372.06,371.47,372.02,18952.0,358.9436,359.1173,358.5478,359.0787,18952.0
2021-05-18 10:40:00,372.08,373.68,372.08,373.68,4344.0,359.1366,360.6809,359.1366,360.6809,4344.0
2021-05-18 10:50:00,373.69,374.0,372.94,373.18,9133.0,360.6906,360.9898,359.9667,360.1983,9133.0
2021-05-18 11:00:00,373.35,373.75,373.33,373.54,6475.0,360.3624,360.7485,360.3431,360.5458,6475.0
2021-05-18 11:10:00,373.61,373.61,373.02,373.19,6922.0,360.6134,360.6134,360.0439,360.208,6922.0
2021-05-18 11:20:00,373.25,373.57,373.13,373.37,10535.0,360.2659,360.5748,360.1501,360.3817,10535.0
2021-05-18 11:30:00,373.25,373.4,372.92,373.2,3832.0,360.2659,360.4107,359.9474,360.2176,3832.0
2021-05-18 11:40:00,373.22,373.68,373.21,373.3,8146.0,360.2369,360.6809,360.2273,360.3142,8146.0
2021-05-18 11:50:00,373.32,373.32,372.57,372.57,4708.0,360.3335,360.3335,359.6096,359.6096,4708.0
2021-05-18 12:00:00,372.6,373.12,372.59,372.95,6952.0,359.6385,360.1404,359.6289,359.9763,6952.0
2021-05-18 12:10:00,372.89,373.2,372.84,373.04,7946.0,359.9184,360.2176,359.8702,360.0632,7946.0
2021-05-18 12:20:00,373.09,373.38,373.01,373.38,3512.0,360.1115,360.3914,360.0343,360.3914,3512.0
2021-05-18 12:30:00,373.34,373.48,373.18,373.31,6347.0,360.3528,360.4879,360.1983,360.3238,6347.0
2021-05-18 12:40:00,373.24,373.82,373.24,373.51,6665.0,360.2563,360.8161,360.2563,360.5169,6665.0
2021-05-18 12:50:00,373.55,373.63,373.15,373.15,4699.0,360.5555,360.6327,360.1694,360.1694,4699.0
2021-05-18 13:00:00,373.37,373.54,373.02,373.05,8835.0,360.3817,360.5458,360.0439,360.0729,8835.0
2021-05-18 13:10:00,373.21,373.34,372.84,372.86,6291.0,360.2273,360.3528,359.8702,359.8895,6291.0
2021-05-18 13:20:00,372.86,372.98,372.56,372.59,6824.0,359.8895,360.0053,359.5999,359.6289,6824.0
2021-05-18 13:30:00,372.65,372.7,372.28,372.54,15457.0,359.6868,359.735,359.3296,359.5806,15457.0
2021-05-18 13:40:00,372.53,372.53,371.92,371.92,9329.0,359.5709,359.5709,358.9822,358.9822,9329.0
2021-05-18 13:50:00,371.86,372.42,371.77,372.32,12523.0,358.9243,359.4648,358.8374,359.3683,12523.0
2021-05-18 14:00:00,372.33,373.68,372.33,373.33,35756.0,359.3779,360.6809,359.3779,360.3431,35756.0
2021-05-18 14:10:00,373.16,373.29,372.72,372.92,13859.0,360.179,360.3045,359.7543,359.9474,13859.0
2021-05-18 14:20:00,372.98,373.23,372.82,372.97,13939.0,360.0053,360.2466,359.8509,359.9956,13939.0
2021-05-18 14:30:00,373.05,373.2,372.61,372.94,10786.0,360.0729,360.2176,359.6482,359.9667,10786.0
2021-05-18 14:40:00,373.03,373.1,372.52,372.94,14841.0,360.0536,360.1211,359.5613,359.9667,14841.0
2021-05-18 14:50:00,373.09,373.28,372.9,373.22,25105.0,360.1115,360.2949,359.9281,360.2369,25105.0
2021-05-18 15:00:00,373.28,373.6,373.2,373.24,9464.0,360.2949,360.6037,360.2176,360.2563,9464.0
2021-05-18 15:10:00,373.22,373.36,372.94,373.03,9476.0,360.2369,360.3721,359.9667,360.0536,9476.0
2021-05-18 15:20:00,373.09,373.17,372.63,372.64,12007.0,360.1115,360.1887,359.6675,359.6771,12007.0
2021-05-18 15:30:00,372.56,373.04,372.21,373.01,18139.0,359.5999,360.0632,359.2621,360.0343,18139.0
2021-05-18 15:40:00,373.06,373.3,371.48,371.78,16049.0,360.0825,360.3142,358.5575,358.847,16049.0
2021-05-18 15:50:00,371.63,371.65,370.01,370.35,68663.0,358.7023,358.7216,357.1386,357.4668,68663.0
2021-05-19 09:30:00,366.91,367.77,364.12,365.06,42603.0,354.1465,354.9765,351.4535,352.3608,42603.0
2021-05-19 09:40:00,365.23,366.26,365.0,365.65,16314.0,352.5249,353.5191,352.3029,352.9303,16314.0
2021-05-19 09:50:00,365.54,367.1,365.36,367.1,14229.0,352.8241,354.3298,352.6504,354.3298,14229.0
2021-05-19 10:00:00,367.19,367.23,365.53,365.98,18028.0,354.4167,354.4553,352.8145,353.2488,18028.0
2021-05-19 10:10:00,365.82,366.0,365.28,365.73,11670.0,353.0944,353.2681,352.5732,353.0075,11670.0
2021-05-19 10:20:00,365.62,366.75,365.59,366.75,9500.0,352.9013,353.992,352.8724,353.992,9500.0
2021-05-19 10:30:00,366.71,367.45,366.51,366.51,12753.0,353.9534,354.6677,353.7604,353.7604,12753.0
2021-05-19 10:40:00,366.5,366.59,365.69,366.13,11386.0,353.7507,353.8376,352.9689,353.3936,11386.0
2021-05-19 10:50:00,366.15,367.34,366.15,366.97,21228.0,353.4129,354.5615,353.4129,354.2044,21228.0
2021-05-19 11:00:00,366.9,367.27,366.14,367.08,6819.0,354.1368,354.4939,353.4032,354.3105,6819.0
2021-05-19 11:10:00,367.07,367.68,366.96,367.56,6608.0,354.3009,354.8897,354.1947,354.7738,6608.0
2021-05-19 11:20:00,367.56,368.16,367.23,367.37,7319.0,354.7738,355.353,354.4553,354.5904,7319.0
2021-05-19 11:30:00,367.29,367.56,367.14,367.4,9617.0,354.5132,354.7738,354.3684,354.6194,9617.0
2021-05-19 11:40:00,367.56,367.82,367.32,367.71,7878.0,354.7738,355.0248,354.5422,354.9186,7878.0
2021-05-19 11:50:00,367.7,368.18,367.7,367.94,5266.0,354.909,355.3723,354.909,355.1406,5266.0
2021-05-19 12:00:00,368.04,368.83,368.04,368.53,5845.0,355.2371,355.9997,355.2371,355.7101,5845.0
2021-05-19 12:10:00,368.66,368.89,368.25,368.82,5703.0,355.8356,356.0576,355.4398,355.99,5703.0
2021-05-19 12:20:00,368.82,368.96,368.45,368.53,8546.0,355.99,356.1251,355.6329,355.7101,8546.0
2021-05-19 12:30:00,368.54,369.14,368.52,369.06,5180.0,355.7197,356.2989,355.7004,356.2217,5180.0
2021-05-19 12:40:00,369.17,369.51,368.95,369.51,5585.0,356.3278,356.656,356.1155,356.656,5585.0
2021-05-19 12:50:00,369.42,369.91,369.27,369.77,4134.0,356.5691,357.0421,356.4244,356.907,4134.0
2021-05-19 13:00:00,369.7,370.23,369.7,369.99,13236.0,356.8394,357.351,356.8394,357.1193,13236.0
2021-05-19 13:10:00,369.8,370.31,369.8,370.19,3646.0,356.9359,357.4282,356.9359,357.3124,3646.0
2021-05-19 13:20:00,370.24,370.31,370.03,370.22,9372.0,357.3606,357.4282,357.1579,357.3413,9372.0
2021-05-19 13:30:00,370.22,370.31,368.99,369.16,4891.0,357.3413,357.4282,356.1541,356.3182,4891.0
2021-05-19 13:40:00,369.17,369.32,368.92,369.26,5065.0,356.3278,356.4726,356.0865,356.4147,5065.0
2021-05-19 13:50:00,369.32,369.61,369.05,369.16,8053.0,356.4726,356.7525,356.212,356.3182,8053.0
2021-05-19 14:00:00,369.13,369.52,367.72,368.1,10671.0,356.2892,356.6657,354.9283,355.2951,10671.0
2021-05-19 14:10:00,368.1,368.19,367.76,367.91,9110.0,355.2951,355.3819,354.9669,355.1117,9110.0
2021-05-19 14:20:00,368.19,370.27,368.17,369.94,9949.0,355.3819,357.3896,355.3626,357.071,9949.0
2021-05-19 14:30:00,369.93,370.2,368.69,368.81,13736.0,357.0614,357.322,355.8645,355.9804,13736.0
2021-05-19 14:40:00,368.76,368.76,368.2,368.52,10765.0,355.9321,355.9321,355.3916,355.7004,10765.0
2021-05-19 14:50:00,368.37,369.01,368.32,368.61,11783.0,355.5557,356.1734,355.5074,355.7873,11783.0
2021-05-19 15:00:00,368.62,368.96,368.02,368.96,9567.0,355.797,356.1251,355.2178,356.1251,9567.0
2021-05-19 15:10:00,368.82,369.38,368.73,368.97,7067.0,355.99,356.5305,355.9031,356.1348,7067.0
2021-05-19 15:20:00,368.88,369.51,368.79,369.39,19254.0,356.0479,356.656,355.9611,356.5402,19254.0
2021-05-19 15:30:00,369.28,369.28,368.43,369.21,19337.0,356.434,356.434,355.6136,356.3664,19337.0
2021-05-19 15:40:00,369.11,369.35,368.9,369.27,10347.0,356.2699,356.5016,356.0672,356.4244,10347.0
2021-05-19 15:50:00,369.29,370.78,369.29,370.46,58799.0,356.4437,357.8818,356.4437,357.573,58799.0
2021-05-20 09:30:00,371.57,373.25,371.54,372.41,34407.0,358.6443,360.2659,358.6154,359.4551,34407.0
2021-05-20 09:40:00,372.06,373.72,371.51,373.64,13475.0,359.1173,360.7196,358.5864,360.6423,13475.0
2021-05-20 09:50:00,373.7,373.7,372.93,373.08,16627.0,360.7002,360.7002,359.957,360.1018,16627.0
2021-05-20 10:00:00,373.01,374.18,373.01,373.79,9736.0,360.0343,361.1636,360.0343,360.7871,9736.0
2021-05-20 10:10:00,373.62,374.07,372.95,373.19,28720.0,360.623,361.0574,359.9763,360.208,28720.0
2021-05-20 10:20:00,373.29,373.45,372.76,373.45,9474.0,360.3045,360.4589,359.7929,360.4589,9474.0
2021-05-20 10:30:00,373.36,373.91,373.27,373.62,9541.0,360.3721,360.9029,360.2852,360.623,9541.0
2021-05-20 10:40:00,373.6,373.63,373.18,373.63,6426.0,360.6037,360.6327,360.1983,360.6327,6426.0
2021-05-20 10:50:00,373.72,374.68,373.71,374.59,5076.0,360.7196,361.6462,360.7099,361.5593,5076.0
2021-05-20 11:00:00,374.63,375.66,374.55,375.52,6222.0,361.5979,362.5921,361.5207,362.4569,6222.0
2021-05-20 11:10:00,375.47,375.81,375.38,375.68,5629.0,362.4087,362.7368,362.3218,362.6114,5629.0
2021-05-20 11:20:00,375.51,376.01,375.33,375.96,8605.0,362.4473,362.9299,362.2735,362.8816,8605.0
2021-05-20 11:30:00,375.97,376.3,375.89,376.04,3593.0,362.8913,363.2098,362.8141,362.9588,3593.0
2021-05-20 11:40:00,376.26,377.2,376.26,377.2,3510.0,363.1712,364.0785,363.1712,364.0785,3510.0
2021-05-20 11:50:00,377.14,377.34,376.69,376.7,8178.0,364.0206,364.2136,363.5862,363.5959,8178.0
2021-05-20 12:00:00,376.76,376.76,375.92,376.41,7568.0,363.6538,363.6538,362.843,363.316,7568.0
2021-05-20 12:10:00,376.56,376.56,375.79,375.79,6744.0,363.4608,363.4608,362.7175,362.7175,6744.0
2021-05-20 12:20:00,375.81,375.98,375.2,375.2,4202.0,362.7368,362.9009,362.1481,362.1481,4202.0
2021-05-20 12:30:00,375.39,375.6,374.67,375.14,3530.0,362.3315,362.5342,361.6365,362.0902,3530.0
2021-05-20 12:40:00,375.03,375.23,374.2,375.23,3526.0,361.984,362.177,361.1829,362.177,3526.0
2021-05-20 12:50:00,375.22,375.6,375.05,375.6,3883.0,362.1674,362.5342,362.0033,362.5342,3883.0
2021-05-20 13:00:00,375.41,375.73,375.38,375.73,3558.0,362.3508,362.6596,362.3218,362.6596,3558.0
2021-05-20 13:10:00,375.73,376.05,375.51,376.05,3115.0,362.6596,362.9685,362.4473,362.9685,3115.0
2021-05-20 13:20:00,376.15,376.43,375.94,376.02,5318.0,363.065,363.3353,362.8623,362.9395,5318.0
2021-05-20 13:30:00,376.0,376.0,375.69,375.74,2993.0,362.9202,362.9202,362.621,362.6693,2993.0
2021-05-20 13:40:00,375.7,375.76,375.18,375.2,4690.0,362.6307,362.6886,362.1288,362.1481,4690.0
2021-05-20 13:50:00,375.06,375.17,374.18,375.17,5490.0,362.0129,362.1191,361.1636,362.1191,5490.0
2021-05-20 14:00:00,375.22,375.51,375.09,375.41,8008.0,362.1674,362.4473,362.0419,362.3508,8008.0
2021-05-20 14:10:00,375.45,375.76,375.31,375.6,7263.0,362.3894,362.6886,362.2542,362.5342,7263.0
2021-05-20 14:20:00,375.52,375.54,375.21,375.37,6629.0,362.4569,362.4762,362.1577,362.3122,6629.0
2021-05-20 14:30:00,375.39,375.51,374.95,375.48,14550.0,362.3315,362.4473,361.9068,362.4183,14550.0
2021-05-20 14:40:00,375.37,375.96,375.37,375.76,14536.0,362.3122,362.8816,362.3122,362.6886,14536.0
2021-05-20 14:50:00,375.78,375.95,375.5,375.73,10203.0,362.7079,362.872,362.4376,362.6596,10203.0
2021-05-20 15:00:00,375.67,375.8,375.46,375.77,9822.0,362.6017,362.7272,362.399,362.6982,9822.0
2021-05-20 15:10:00,375.79,376.35,375.76,376.34,8571.0,362.7175,363.2581,362.6886,363.2484,8571.0
2021-05-20 15:20:00,376.24,376.92,376.11,376.88,10809.0,363.1519,363.8082,363.0264,363.7696,10809.0
2021-05-20 15:30:00,376.91,376.91,375.91,375.91,16995.0,363.7986,363.7986,362.8334,362.8334,16995.0
2021-05-20 15:40:00,375.95,376.1,375.51,375.62,23720.0,362.872,363.0168,362.4473,362.5535,23720.0
2021-05-20 15:50:00,375.44,375.79,374.42,374.57,75590.0,362.3797,362.7175,361.3952,361.54,75590.0
2021-05-21 09:30:00,375.46,378.24,375.1,377.6,61270.0,362.399,365.0823,362.0515,364.4646,61270.0
2021-05-21 09:40:00,377.63,378.61,377.11,378.57,17448.0,364.4935,365.4394,363.9916,365.4008,17448.0
2021-05-21 09:50:00,378.42,379.33,377.71,379.31,13425.0,365.2561,366.1344,364.5708,366.1151,13425.0
2021-05-21 10:00:00,379.11,379.24,377.74,377.89,17394.0,365.9221,366.0475,364.5997,364.7445,17394.0
2021-05-21 10:10:00,377.92,378.62,377.81,378.13,43035.0,364.7734,365.4491,364.6673,364.9761,43035.0
2021-05-21 10:20:00,378.16,378.19,377.57,377.82,18316.0,365.0051,365.0341,364.4356,364.6769,18316.0
2021-05-21 10:30:00,377.74,378.78,377.72,378.49,16280.0,364.5997,365.6035,364.5804,365.3236,16280.0
2021-05-21 10:40:00,378.51,379.23,378.5,379.11,13998.0,365.3429,366.0379,365.3333,365.9221,13998.0
2021-05-21 10:50:00,379.11,379.19,378.72,378.79,12869.0,365.9221,365.9993,365.5456,365.6132,12869.0
2021-05-21 11:00:00,378.73,378.93,378.44,378.69,12716.0,365.5553,365.7483,365.2754,365.5167,12716.0
2021-05-21 11:10:00,378.69,379.21,378.51,378.91,15153.0,365.5167,366.0186,365.3429,365.729,15153.0
2021-05-21 11:20:00,378.9,379.12,377.95,378.01,20992.0,365.7194,365.9317,364.8024,364.8603,20992.0
2021-05-21 11:30:00,378.09,378.55,378.0,378.16,3840.0,364.9375,365.3815,364.8507,365.0051,3840.0
2021-05-21 11:40:00,378.26,378.3,377.44,377.5,8512.0,365.1016,365.1402,364.3101,364.3681,8512.0
2021-05-21 11:50:00,377.43,377.6,377.01,377.35,17982.0,364.3005,364.4646,363.8951,364.2233,17982.0
2021-05-21 12:00:00,377.33,377.61,376.6,376.6,13280.0,364.204,364.4742,363.4994,363.4994,13280.0
2021-05-21 12:10:00,376.68,376.95,376.68,376.95,2110.0,363.5766,363.8372,363.5766,363.8372,2110.0
2021-05-21 12:20:00,376.78,376.97,376.34,376.53,4480.0,363.6731,363.8565,363.2484,363.4318,4480.0
2021-05-21 12:30:00,376.74,376.76,376.32,376.47,16336.0,363.6345,363.6538,363.2291,363.3739,16336.0
2021-05-21 12:40:00,376.49,376.58,376.07,376.17,6828.0,363.3932,363.4801,362.9878,363.0843,6828.0
2021-05-21 12:50:00,376.24,376.33,375.94,376.3,7556.0,363.1519,363.2388,362.8623,363.2098,7556.0
2021-05-21 13:00:00,376.29,376.67,376.29,376.54,1628.0,363.2002,363.5669,363.2002,363.4415,1628.0
2021-05-21 13:10:00,376.53,376.79,376.44,376.5,13010.0,363.4318,363.6828,363.3449,363.4028,13010.0
2021-05-21 13:20:00,376.45,376.96,376.44,376.94,3668.0,363.3546,363.8468,363.3449,363.8275,3668.0
2021-05-21 13:30:00,376.97,377.0,376.71,376.81,3157.0,363.8565,363.8855,363.6055,363.7021,3157.0
2021-05-21 13:40:00,376.8,376.85,376.56,376.85,3651.0,363.6924,363.7407,363.4608,363.7407,3651.0
2021-05-21 13:50:00,376.82,377.03,376.77,376.94,10138.0,363.7117,363.9144,363.6635,363.8275,10138.0
2021-05-21 14:00:00,376.83,377.17,376.78,377.17,7566.0,363.7214,364.0495,363.6731,364.0495,7566.0
2021-05-21 14:10:00,377.17,377.56,377.07,377.09,4259.0,364.0495,364.426,363.953,363.9723,4259.0
2021-05-21 14:20:00,376.97,377.35,376.92,377.33,34659.0,363.8565,364.2233,363.8082,364.204,34659.0
2021-05-21 14:30:00,377.29,377.69,376.69,376.91,22550.0,364.1654,364.5515,363.5862,363.7986,22550.0
2021-05-21 14:40:00,376.79,377.29,376.77,377.17,4440.0,363.6828,364.1654,363.6635,364.0495,4440.0
2021-05-21 14:50:00,377.14,377.62,377.0,377.41,9405.0,364.0206,364.4839,363.8855,364.2812,9405.0
2021-05-21 15:00:00,377.45,377.46,376.91,377.04,14744.0,364.3198,364.3295,363.7986,363.9241,14744.0
2021-05-21 15:10:00,376.99,377.59,376.99,377.44,11793.0,363.8758,364.4549,363.8758,364.3101,11793.0
2021-05-21 15:20:00,377.56,377.8,377.44,377.6,8727.0,364.426,364.6576,364.3101,364.4646,8727.0
2021-05-21 15:30:00,377.46,377.55,377.06,377.34,11890.0,364.3295,364.4163,363.9434,364.2136,11890.0
2021-05-21 15:40:00,377.26,377.48,376.88,377.48,21308.0,364.1364,364.3488,363.7696,364.3488,21308.0
2021-05-21 15:50:00,377.26,377.89,377.15,377.6,90831.0,364.1364,364.7445,364.0302,364.4646,90831.0
2021-05-24 09:30:00,378.08,379.45,378.0,379.07,31974.0,364.9279,366.2502,364.8507,365.8834,31974.0
2021-05-24 09:40:00,378.92,381.34,378.92,381.34,18997.0,365.7387,368.0745,365.7387,368.0745,18997.0
2021-05-24 09:50:00,381.4,381.4,380.59,381.02,19312.0,368.1324,368.1324,367.3506,367.7656,19312.0
2021-05-24 10:00:00,380.95,381.54,380.64,381.38,19859.0,367.698,368.2675,367.3988,368.1131,19859.0
2021-05-24 10:10:00,381.34,382.38,381.34,382.02,9806.0,368.0745,369.0783,368.0745,368.7308,9806.0
2021-05-24 10:20:00,382.03,382.33,381.54,381.83,11225.0,368.7405,369.03,368.2675,368.5474,11225.0
2021-05-24 10:30:00,381.91,382.2,381.5,382.09,14661.0,368.6247,368.9046,368.2289,368.7984,14661.0
2021-05-24 10:40:00,382.17,382.46,381.76,382.05,3110.0,368.8756,369.1555,368.4799,368.7598,3110.0
2021-05-24 10:50:00,382.06,382.6,381.96,382.51,3496.0,368.7694,369.2906,368.6729,369.2038,3496.0
2021-05-24 11:00:00,382.3,382.34,381.95,382.11,6422.0,369.0011,369.0397,368.6633,368.8177,6422.0
2021-05-24 11:10:00,382.14,382.38,381.96,382.38,5792.0,368.8467,369.0783,368.6729,369.0783,5792.0
2021-05-24 11:20:00,382.4,382.68,382.32,382.62,8657.0,369.0976,369.3679,369.0204,369.31,8657.0
2021-05-24 11:30:00,382.81,383.06,382.72,383.01,10214.0,369.4933,369.7346,369.4065,369.6864,10214.0
2021-05-24 11:40:00,382.99,383.33,382.16,382.17,12470.0,369.6671,369.9953,368.866,368.8756,12470.0
2021-05-24 11:50:00,382.18,382.25,381.02,381.02,11454.0,368.8853,368.9528,367.7656,367.7656,11454.0
2021-05-24 12:00:00,381.04,381.57,381.03,381.53,14805.0,367.7849,368.2965,367.7753,368.2579,14805.0
2021-05-24 12:10:00,381.52,381.57,380.16,380.28,20668.0,368.2482,368.2965,366.9355,367.0514,20668.0
2021-05-24 12:20:00,380.28,380.57,379.97,379.98,9725.0,367.0514,367.3313,366.7521,366.7618,9725.0
2021-05-24 12:30:00,380.02,380.35,380.02,380.17,6219.0,366.8004,367.1189,366.8004,366.9452,6219.0
2021-05-24 12:40:00,380.2,380.2,379.63,379.64,10675.0,366.9741,366.9741,366.424,366.4336,10675.0
2021-05-24 12:50:00,379.52,379.72,379.26,379.65,8801.0,366.3178,366.5108,366.0668,366.4433,8801.0
2021-05-24 13:00:00,379.76,379.76,379.0,379.07,6398.0,366.5494,366.5494,365.8159,365.8834,6398.0
2021-05-24 13:10:00,379.0,379.32,379.0,379.32,5481.0,365.8159,366.1247,365.8159,366.1247,5481.0
2021-05-24 13:20:00,379.26,379.63,379.22,379.62,15408.0,366.0668,366.424,366.0282,366.4143,15408.0
2021-05-24 13:30:00,379.66,380.09,379.65,380.09,14560.0,366.4529,366.868,366.4433,366.868,14560.0
2021-05-24 13:40:00,380.11,380.47,379.36,379.38,17997.0,366.8873,367.2347,366.1634,366.1827,17997.0
2021-05-24 13:50:00,379.28,379.62,378.69,378.94,11668.0,366.0861,366.4143,365.5167,365.758,11668.0
2021-05-24 14:00:00,378.83,379.36,378.8,379.1,15974.0,365.6518,366.1634,365.6228,365.9124,15974.0
2021-05-24 14:10:00,379.16,379.55,379.12,379.16,14634.0,365.9703,366.3467,365.9317,365.9703,14634.0
2021-05-24 14:20:00,379.15,379.15,378.96,379.0,22126.0,365.9607,365.9607,365.7773,365.8159,22126.0
2021-05-24 14:30:00,379.0,379.31,378.81,378.95,12452.0,365.8159,366.1151,365.6325,365.7676,12452.0
2021-05-24 14:40:00,378.98,379.17,378.79,378.87,14450.0,365.7966,365.98,365.6132,365.6904,14450.0
2021-05-24 14:50:00,378.83,378.87,378.21,378.26,15097.0,365.6518,365.6904,365.0534,365.1016,15097.0
2021-05-24 15:00:00,378.31,378.86,378.31,378.8,13129.0,365.1499,365.6808,365.1499,365.6228,13129.0
2021-05-24 15:10:00,378.76,378.76,378.26,378.57,13503.0,365.5842,365.5842,365.1016,365.4008,13503.0
2021-05-24 15:20:00,378.59,378.74,378.45,378.54,16920.0,365.4201,365.5649,365.285,365.3719,16920.0
2021-05-24 15:30:00,378.46,378.8,378.31,378.48,24324.0,365.2947,365.6228,365.1499,365.314,24324.0
2021-05-24 15:40:00,378.49,379.0,378.47,378.92,30258.0,365.3236,365.8159,365.3043,365.7387,30258.0
2021-05-24 15:50:00,378.72,379.16,378.2,379.05,90674.0,365.5456,365.9703,365.0437,365.8641,90674.0
2021-05-25 09:30:00,380.41,381.61,379.44,379.75,33766.0,367.9236,369.0842,366.9855,367.2853,33766.0
2021-05-25 09:40:00,379.89,380.2,378.43,378.43,9525.0,367.4207,367.7205,366.0086,366.0086,9525.0
2021-05-25 09:50:00,378.54,379.6,378.4,379.25,13060.0,366.115,367.1402,365.9796,366.8017,13060.0
2021-05-25 10:00:00,378.98,380.03,378.98,379.64,11577.0,366.5406,367.5561,366.5406,367.1789,11577.0
2021-05-25 10:10:00,379.95,379.96,379.16,379.33,14898.0,367.4787,367.4884,366.7146,366.8791,14898.0
2021-05-25 10:20:00,379.49,379.65,378.93,379.02,9060.0,367.0338,367.1886,366.4922,366.5792,9060.0
2021-05-25 10:30:00,379.0,379.5,378.85,379.5,11647.0,366.5599,367.0435,366.4148,367.0435,11647.0
2021-05-25 10:40:00,379.5,380.2,379.27,380.05,6908.0,367.0435,367.7205,366.821,367.5754,6908.0
2021-05-25 10:50:00,379.93,380.63,379.77,380.55,7847.0,367.4594,368.1364,367.3046,368.059,7847.0
2021-05-25 11:00:00,380.41,381.17,380.39,380.72,8533.0,367.9236,368.6587,367.9043,368.2234,8533.0
2021-05-25 11:10:00,380.73,381.28,380.73,380.88,4096.0,368.2331,368.7651,368.2331,368.3782,4096.0
2021-05-25 11:20:00,380.73,380.91,380.32,380.32,4150.0,368.2331,368.4072,367.8366,367.8366,4150.0
2021-05-25 11:30:00,380.28,380.31,379.71,379.72,7245.0,367.7979,367.8269,367.2466,367.2563,7245.0
2021-05-25 11:40:00,379.69,379.88,379.5,379.66,4073.0,367.2273,367.411,367.0435,367.1982,4073.0
2021-05-25 11:50:00,379.78,379.87,379.24,379.81,5135.0,367.3143,367.4013,366.792,367.3433,5135.0
2021-05-25 12:00:00,379.78,379.92,379.71,379.74,3074.0,367.3143,367.4497,367.2466,367.2756,3074.0
2021-05-25 12:10:00,379.81,380.15,379.74,380.15,5129.0,367.3433,367.6722,367.2756,367.6722,5129.0
2021-05-25 12:20:00,380.2,380.44,380.1,380.1,4229.0,367.7205,367.9526,367.6238,367.6238,4229.0
2021-05-25 12:30:00,380.1,380.2,380.04,380.1,3415.0,367.6238,367.7205,367.5658,367.6238,3415.0
2021-05-25 12:40:00,380.12,380.28,379.99,380.26,3611.0,367.6431,367.7979,367.5174,367.7785,3611.0
2021-05-25 12:50:00,380.16,380.51,380.07,380.33,4319.0,367.6818,368.0203,367.5948,367.8462,4319.0
2021-05-25 13:00:00,380.27,380.36,379.89,379.93,4141.0,367.7882,367.8753,367.4207,367.4594,4141.0
2021-05-25 13:10:00,379.9,380.07,379.9,379.93,3000.0,367.4304,367.5948,367.4304,367.4594,3000.0
2021-05-25 13:20:00,379.92,380.07,379.86,380.07,2330.0,367.4497,367.5948,367.3917,367.5948,2330.0
2021-05-25 13:30:00,380.02,380.48,379.94,380.36,8206.0,367.5464,367.9913,367.469,367.8753,8206.0
2021-05-25 13:40:00,380.4,380.4,379.99,380.24,4556.0,367.9139,367.9139,367.5174,367.7592,4556.0
2021-05-25 13:50:00,380.13,380.29,379.91,379.99,3541.0,367.6528,367.8076,367.44,367.5174,3541.0
2021-05-25 14:00:00,380.0,380.0,379.61,379.9,3010.0,367.5271,367.5271,367.1499,367.4304,3010.0
2021-05-25 14:10:00,379.89,380.35,379.84,380.05,5811.0,367.4207,367.8656,367.3723,367.5754,5811.0
2021-05-25 14:20:00,380.09,380.21,379.83,379.92,2704.0,367.6141,367.7302,367.3627,367.4497,2704.0
2021-05-25 14:30:00,379.96,380.16,379.73,380.03,9770.0,367.4884,367.6818,367.2659,367.5561,9770.0
2021-05-25 14:40:00,380.0,380.12,379.67,379.67,3050.0,367.5271,367.6431,367.2079,367.2079,3050.0
2021-05-25 14:50:00,379.63,379.77,379.43,379.43,5039.0,367.1692,367.3046,366.9758,366.9758,5039.0
2021-05-25 15:00:00,379.51,379.58,379.16,379.43,3416.0,367.0532,367.1209,366.7146,366.9758,3416.0
2021-05-25 15:10:00,379.44,379.59,379.28,379.53,6191.0,366.9855,367.1305,366.8307,367.0725,6191.0
2021-05-25 15:20:00,379.57,380.19,379.42,379.75,5996.0,367.1112,367.7108,366.9661,367.2853,5996.0
2021-05-25 15:30:00,379.73,379.79,378.89,379.07,9402.0,367.2659,367.324,366.4535,366.6276,9402.0
2021-05-25 15:40:00,379.06,379.62,378.79,378.87,28648.0,366.6179,367.1595,366.3568,366.4342,28648.0
2021-05-25 15:50:00,378.76,379.04,378.24,378.43,74881.0,366.3278,366.5986,365.8248,366.0086,74881.0
2021-05-26 09:30:00,379.44,379.72,378.33,379.14,43957.0,366.9855,367.2563,365.9119,366.6953,43957.0
2021-05-26 09:40:00,379.21,379.47,378.25,378.87,20822.0,366.763,367.0145,365.8345,366.4342,20822.0
2021-05-26 09:50:00,378.9,379.0,377.34,377.79,17056.0,366.4632,366.5599,364.9544,365.3896,17056.0
2021-05-26 10:00:00,377.91,379.07,377.67,379.06,13162.0,365.5057,366.6276,365.2736,366.6179,13162.0
2021-05-26 10:10:00,379.18,379.73,378.56,379.54,9905.0,366.734,367.2659,366.1343,367.0822,9905.0
2021-05-26 10:20:00,379.47,380.36,379.44,380.12,11300.0,367.0145,367.8753,366.9855,367.6431,11300.0
2021-05-26 10:30:00,380.02,380.51,380.02,380.35,13346.0,367.5464,368.0203,367.5464,367.8656,13346.0
2021-05-26 10:40:00,380.36,380.58,380.22,380.34,10064.0,367.8753,368.088,367.7399,367.8559,10064.0
2021-05-26 10:50:00,380.32,380.7,380.22,380.5,10217.0,367.8366,368.2041,367.7399,368.0107,10217.0
2021-05-26 11:00:00,380.53,381.2,380.48,381.18,11090.0,368.0397,368.6877,367.9913,368.6683,11090.0
2021-05-26 11:10:00,381.12,381.14,380.14,380.41,15445.0,368.6103,368.6297,367.6625,367.9236,15445.0
2021-05-26 11:20:00,380.38,380.72,380.1,380.61,6440.0,367.8946,368.2234,367.6238,368.1171,6440.0
2021-05-26 11:30:00,380.3,380.63,380.2,380.39,5603.0,367.8172,368.1364,367.7205,367.9043,5603.0
2021-05-26 11:40:00,380.43,380.65,380.09,380.58,8333.0,367.943,368.1557,367.6141,368.088,8333.0
2021-05-26 11:50:00,380.64,380.8,380.38,380.62,11328.0,368.1461,368.3008,367.8946,368.1267,11328.0
2021-05-26 12:00:00,380.58,381.03,380.4,381.03,7810.0,368.088,368.5233,367.9139,368.5233,7810.0
2021-05-26 12:10:00,380.89,381.04,380.77,380.81,10075.0,368.3879,368.5329,368.2718,368.3105,10075.0
2021-05-26 12:20:00,380.61,380.83,380.12,380.43,20064.0,368.1171,368.3298,367.6431,367.943,20064.0
2021-05-26 12:30:00,380.4,380.6,380.16,380.26,5378.0,367.9139,368.1074,367.6818,367.7785,5378.0
2021-05-26 12:40:00,380.22,380.45,380.13,380.4,4240.0,367.7399,367.9623,367.6528,367.9139,4240.0
2021-05-26 12:50:00,380.45,380.69,380.33,380.62,4543.0,367.9623,368.1944,367.8462,368.1267,4543.0
2021-05-26 13:00:00,380.56,380.9,380.47,380.49,9375.0,368.0687,368.3975,367.9816,368.001,9375.0
2021-05-26 13:10:00,380.55,380.76,380.44,380.68,5689.0,368.059,368.2621,367.9526,368.1848,5689.0
2021-05-26 13:20:00,380.62,380.82,380.55,380.74,4038.0,368.1267,368.3202,368.059,368.2428,4038.0
2021-05-26 13:30:00,380.72,380.72,380.21,380.21,4735.0,368.2234,368.2234,367.7302,367.7302,4735.0
2021-05-26 13:40:00,380.31,380.37,379.89,379.9,4681.0,367.8269,367.8849,367.4207,367.4304,4681.0
2021-05-26 13:50:00,379.94,380.08,379.69,379.88,3637.0,367.469,367.6045,367.2273,367.411,3637.0
2021-05-26 14:00:00,379.86,379.9,379.5,379.74,3846.0,367.3917,367.4304,367.0435,367.2756,3846.0
2021-05-26 14:10:00,379.66,379.66,379.19,379.23,6259.0,367.1982,367.1982,366.7437,366.7823,6259.0
2021-05-26 14:20:00,379.22,379.46,379.12,379.46,5214.0,366.7727,367.0048,366.676,367.0048,5214.0
2021-05-26 14:30:00,379.4,379.4,378.88,378.96,6722.0,366.9468,366.9468,366.4438,366.5212,6722.0
2021-05-26 14:40:00,379.07,379.26,378.96,379.07,6347.0,366.6276,366.8114,366.5212,366.6276,6347.0
2021-05-26 14:50:00,379.14,379.14,378.68,378.77,4846.0,366.6953,366.6953,366.2504,366.3374,4846.0
2021-05-26 15:00:00,378.75,379.01,378.66,378.68,15865.0,366.3181,366.5696,366.2311,366.2504,15865.0
2021-05-26 15:10:00,378.57,379.09,378.51,378.93,8488.0,366.144,366.6469,366.086,366.4922,8488.0
2021-05-26 15:20:00,378.92,379.15,378.59,378.71,9660.0,366.4825,366.705,366.1634,366.2794,9660.0
2021-05-26 15:30:00,378.72,378.73,378.41,378.57,13281.0,366.2891,366.2988,365.9893,366.144,13281.0
2021-05-26 15:40:00,378.62,379.07,378.57,378.77,15551.0,366.1924,366.6276,366.144,366.3374,15551.0
2021-05-26 15:50:00,378.64,378.96,378.27,378.67,57453.0,366.2117,366.5212,365.8539,366.2407,57453.0
2021-05-27 09:30:00,378.53,378.95,377.5,377.7,26286.0,366.1053,366.5115,365.1091,365.3026,26286.0
2021-05-27 09:40:00,377.81,379.01,377.81,378.16,5800.0,365.409,366.5696,365.409,365.7475,5800.0
2021-05-27 09:50:00,378.12,378.17,377.18,377.35,7880.0,365.7088,365.7571,364.7996,364.9641,7880.0
2021-05-27 10:00:00,377.54,377.93,377.32,377.86,8058.0,365.1478,365.525,364.935,365.4573,8058.0
2021-05-27 10:10:00,377.72,378.75,377.69,378.59,11408.0,365.3219,366.3181,365.2929,366.1634,11408.0
2021-05-27 10:20:00,378.67,378.67,377.97,378.18,7647.0,366.2407,366.2407,365.5637,365.7668,7647.0
2021-05-27 10:30:00,378.29,378.79,377.95,378.37,6341.0,365.8732,366.3568,365.5444,365.9506,6341.0
2021-05-27 10:40:00,378.49,379.3,378.41,379.12,7547.0,366.0666,366.8501,365.9893,366.676,7547.0
2021-05-27 10:50:00,379.3,379.76,378.83,379.54,8226.0,366.8501,367.295,366.3955,367.0822,8226.0
2021-05-27 11:00:00,379.47,379.47,379.06,379.06,3357.0,367.0145,367.0145,366.6179,366.6179,3357.0
2021-05-27 11:10:00,379.21,379.33,378.93,378.93,4388.0,366.763,366.8791,366.4922,366.4922,4388.0
2021-05-27 11:20:00,378.9,379.38,378.9,378.96,5023.0,366.4632,366.9274,366.4632,366.5212,5023.0
2021-05-27 11:30:00,378.96,379.31,378.86,379.23,6327.0,366.5212,366.8597,366.4245,366.7823,6327.0
2021-05-27 11:40:00,379.12,379.71,379.12,379.67,10062.0,366.676,367.2466,366.676,367.2079,10062.0
2021-05-27 11:50:00,379.68,380.27,379.52,380.16,10185.0,367.2176,367.7882,367.0628,367.6818,10185.0
2021-05-27 12:00:00,380.24,380.75,380.16,380.73,14565.0,367.7592,368.2525,367.6818,368.2331,14565.0
2021-05-27 12:10:00,380.72,381.22,380.6,381.12,9554.0,368.2234,368.707,368.1074,368.6103,9554.0
2021-05-27 12:20:00,381.14,382.09,381.14,382.01,15044.0,368.6297,369.5485,368.6297,369.4711,15044.0
2021-05-27 12:30:00,382.07,382.91,382.07,382.23,62767.0,369.5291,370.3416,369.5291,369.6839,62767.0
2021-05-27 12:40:00,381.96,382.32,381.88,382.15,16236.0,369.4227,369.7709,369.3454,369.6065,16236.0
2021-05-27 12:50:00,382.17,382.23,381.81,382.18,10743.0,369.6258,369.6839,369.2777,369.6355,10743.0
2021-05-27 13:00:00,382.12,382.18,380.94,381.24,27358.0,369.5775,369.6355,368.4362,368.7264,27358.0
2021-05-27 13:10:00,381.29,381.71,380.99,380.99,14544.0,368.7747,369.1809,368.4846,368.4846,14544.0
2021-05-27 13:20:00,380.96,381.19,380.88,381.17,9697.0,368.4556,368.678,368.3782,368.6587,9697.0
2021-05-27 13:30:00,381.13,381.19,380.38,380.56,8482.0,368.62,368.678,367.8946,368.0687,8482.0
2021-05-27 13:40:00,380.69,380.91,380.46,380.77,4513.0,368.1944,368.4072,367.972,368.2718,4513.0
2021-05-27 13:50:00,380.73,381.07,380.55,380.67,5435.0,368.2331,368.562,368.059,368.1751,5435.0
2021-05-27 14:00:00,380.66,380.71,380.41,380.63,6013.0,368.1654,368.2138,367.9236,368.1364,6013.0
2021-05-27 14:10:00,380.58,380.81,380.46,380.66,8595.0,368.088,368.3105,367.972,368.1654,8595.0
2021-05-27 14:20:00,380.69,380.92,380.59,380.86,6333.0,368.1944,368.4169,368.0977,368.3588,6333.0
2021-05-27 14:30:00,380.84,380.99,380.57,380.7,5607.0,368.3395,368.4846,368.0784,368.2041,5607.0
2021-05-27 14:40:00,380.62,380.65,379.72,379.97,9401.0,368.1267,368.1557,367.2563,367.4981,9401.0
2021-05-27 14:50:00,379.96,380.31,379.9,380.28,5756.0,367.4884,367.8269,367.4304,367.7979,5756.0
2021-05-27 15:00:00,380.22,380.25,379.96,380.13,8917.0,367.7399,367.7689,367.4884,367.6528,8917.0
2021-05-27 15:10:00,380.16,380.16,379.89,379.93,6524.0,367.6818,367.6818,367.4207,367.4594,6524.0
2021-05-27 15:20:00,379.92,380.27,379.79,380.15,14191.0,367.4497,367.7882,367.324,367.6722,14191.0
2021-05-27 15:30:00,380.12,380.64,379.67,380.42,21692.0,367.6431,368.1461,367.2079,367.9333,21692.0
2021-05-27 15:40:00,380.46,380.91,380.4,380.67,22901.0,367.972,368.4072,367.9139,368.1751,22901.0
2021-05-27 15:50:00,380.67,381.68,380.48,380.85,90036.0,368.1751,369.1519,367.9913,368.3492,90036.0
2021-05-28 09:30:00,383.44,383.61,381.13,381.88,104909.0,370.8542,371.0186,368.62,369.3454,104909.0
2021-05-28 09:40:00,382.08,382.75,381.43,382.09,41416.0,369.5388,370.1868,368.9101,369.5485,41416.0
2021-05-28 09:50:00,381.97,381.98,381.21,381.88,25498.0,369.4324,369.4421,368.6974,369.3454,25498.0
2021-05-28 10:00:00,381.81,382.02,381.26,381.5,13198.0,369.2777,369.4808,368.7457,368.9778,13198.0
2021-05-28 10:10:00,381.49,382.05,381.34,381.99,10452.0,368.9682,369.5098,368.8231,369.4518,10452.0
2021-05-28 10:20:00,381.98,382.1,381.75,382.0,6905.0,369.4421,369.5581,369.2196,369.4614,6905.0
2021-05-28 10:30:00,382.02,382.26,381.95,381.99,12045.0,369.4808,369.7129,369.4131,369.4518,12045.0
2021-05-28 10:40:00,381.98,382.26,381.71,381.83,11810.0,369.4421,369.7129,369.1809,369.297,11810.0
2021-05-28 10:50:00,381.82,382.16,381.59,382.0,8500.0,369.2873,369.6162,369.0649,369.4614,8500.0
2021-05-28 11:00:00,382.0,382.0,381.41,381.51,11958.0,369.4614,369.4614,368.8908,368.9875,11958.0
2021-05-28 11:10:00,381.48,381.87,381.47,381.87,10463.0,368.9585,369.3357,368.9488,369.3357,10463.0
2021-05-28 11:20:00,381.74,382.07,381.64,381.91,17660.0,369.21,369.5291,369.1132,369.3744,17660.0
2021-05-28 11:30:00,381.9,382.6,381.74,382.39,33357.0,369.3647,370.0417,369.21,369.8386,33357.0
2021-05-28 11:40:00,382.43,382.94,382.16,382.26,12016.0,369.8773,370.3706,369.6162,369.7129,12016.0
2021-05-28 11:50:00,382.26,382.4,381.97,381.97,8520.0,369.7129,369.8483,369.4324,369.4324,8520.0
2021-05-28 12:00:00,382.08,382.11,381.65,381.69,9652.0,369.5388,369.5678,369.1229,369.1616,9652.0
2021-05-28 12:10:00,381.62,381.79,381.44,381.76,9261.0,369.0939,369.2583,368.9198,369.2293,9261.0
2021-05-28 12:20:00,381.76,381.82,381.57,381.62,7963.0,369.2293,369.2873,369.0455,369.0939,7963.0
2021-05-28 12:30:00,381.48,381.54,381.39,381.46,7060.0,368.9585,369.0165,368.8715,368.9392,7060.0
2021-05-28 12:40:00,381.43,381.43,380.89,380.95,12722.0,368.9101,368.9101,368.3879,368.4459,12722.0
2021-05-28 12:50:00,381.03,381.29,380.96,381.21,20804.0,368.5233,368.7747,368.4556,368.6974,20804.0
2021-05-28 13:00:00,381.19,381.42,381.17,381.3,6931.0,368.678,368.9005,368.6587,368.7844,6931.0
2021-05-28 13:10:00,381.26,381.34,380.76,380.93,8698.0,368.7457,368.8231,368.2621,368.4266,8698.0
2021-05-28 13:20:00,380.93,380.93,380.28,380.3,14680.0,368.4266,368.4266,367.7979,367.8172,14680.0
2021-05-28 13:30:00,380.26,380.42,379.78,380.35,8934.0,367.7785,367.9333,367.3143,367.8656,8934.0
2021-05-28 13:40:00,380.23,380.3,379.84,380.05,10575.0,367.7495,367.8172,367.3723,367.5754,10575.0
2021-05-28 13:50:00,380.07,380.09,379.78,380.05,6926.0,367.5948,367.6141,367.3143,367.5754,6926.0
2021-05-28 14:00:00,380.05,380.26,380.0,380.09,9421.0,367.5754,367.7785,367.5271,367.6141,9421.0
2021-05-28 14:10:00,380.13,380.27,380.05,380.17,9793.0,367.6528,367.7882,367.5754,367.6915,9793.0
2021-05-28 14:20:00,380.04,380.16,379.79,379.95,26793.0,367.5658,367.6818,367.324,367.4787,26793.0
2021-05-28 14:30:00,379.88,379.92,379.7,379.86,7771.0,367.411,367.4497,367.2369,367.3917,7771.0
2021-05-28 14:40:00,379.88,380.11,379.85,380.0,10960.0,367.411,367.6335,367.382,367.5271,10960.0
2021-05-28 14:50:00,379.97,380.1,379.79,379.86,14943.0,367.4981,367.6238,367.324,367.3917,14943.0
2021-05-28 15:00:00,379.85,380.34,379.84,380.25,21716.0,367.382,367.8559,367.3723,367.7689,21716.0
2021-05-28 15:10:00,380.27,380.38,380.09,380.38,18231.0,367.7882,367.8946,367.6141,367.8946,18231.0
2021-05-28 15:20:00,380.38,380.45,379.96,380.02,22236.0,367.8946,367.9623,367.4884,367.5464,22236.0
2021-05-28 15:30:00,379.97,380.1,379.76,379.81,23624.0,367.4981,367.6238,367.295,367.3433,23624.0
2021-05-28 15:40:00,379.81,379.9,378.77,378.87,50468.0,367.3433,367.4304,366.3374,366.4342,50468.0
2021-05-28 15:50:00,378.9,379.85,378.89,379.18,100921.0,366.4632,367.382,366.4535,366.734,100921.0
2021-06-01 09:30:00,382.18,382.35,379.97,380.37,70372.0,369.6355,369.7999,367.4981,367.8849,70372.0
2021-06-01 09:40:00,380.31,380.73,378.46,379.78,18728.0,367.8269,368.2331,366.0376,367.3143,18728.0
2021-06-01 09:50:00,379.65,380.38,379.32,379.71,19518.0,367.1886,367.8946,366.8694,367.2466,19518.0
2021-06-01 10:00:00,379.78,379.78,377.68,377.94,34233.0,367.3143,367.3143,365.2832,365.5347,34233.0
2021-06-01 10:10:00,377.75,377.75,375.48,376.03,17130.0,365.3509,365.3509,363.1554,363.6874,17130.0
2021-06-01 10:20:00,376.05,376.06,374.75,375.2,16372.0,363.7067,363.7164,362.4494,362.8846,16372.0
2021-06-01 10:30:00,375.11,375.11,374.0,374.66,15548.0,362.7976,362.7976,361.724,362.3624,15548.0
2021-06-01 10:40:00,374.65,375.94,374.65,375.18,23962.0,362.3527,363.6003,362.3527,362.8653,23962.0
2021-06-01 10:50:00,375.09,376.33,374.78,376.19,18752.0,362.7782,363.9775,362.4784,363.8421,18752.0
2021-06-01 11:00:00,376.15,376.28,374.84,375.25,17540.0,363.8034,363.9292,362.5364,362.933,17540.0
2021-06-01 11:10:00,375.18,375.63,375.14,375.49,10845.0,362.8653,363.3005,362.8266,363.1651,10845.0
2021-06-01 11:20:00,375.44,376.2,375.44,375.83,12892.0,363.1168,363.8518,363.1168,363.4939,12892.0
2021-06-01 11:30:00,375.78,376.03,375.43,375.93,13077.0,363.4456,363.6874,363.1071,363.5907,13077.0
2021-06-01 11:40:00,375.81,375.87,374.88,375.26,10658.0,363.4746,363.5326,362.5751,362.9427,10658.0
2021-06-01 11:50:00,375.19,375.93,374.97,375.61,11390.0,362.875,363.5907,362.6622,363.2812,11390.0
2021-06-01 12:00:00,375.53,375.54,375.01,375.08,10836.0,363.2038,363.2135,362.7009,362.7686,10836.0
2021-06-01 12:10:00,375.13,375.28,374.72,374.84,12333.0,362.8169,362.962,362.4204,362.5364,12333.0
2021-06-01 12:20:00,374.94,375.15,374.82,374.92,7001.0,362.6332,362.8363,362.5171,362.6138,7001.0
2021-06-01 12:30:00,374.99,375.29,374.99,375.07,8989.0,362.6815,362.9717,362.6815,362.7589,8989.0
2021-06-01 12:40:00,375.11,375.59,375.07,375.23,9014.0,362.7976,363.2618,362.7589,362.9136,9014.0
2021-06-01 12:50:00,375.25,375.49,374.95,375.05,20265.0,362.933,363.1651,362.6428,362.7396,20265.0
2021-06-01 13:00:00,374.95,375.43,374.8,374.87,11200.0,362.6428,363.1071,362.4978,362.5655,11200.0
2021-06-01 13:10:00,374.9,374.9,374.39,374.57,7937.0,362.5945,362.5945,362.1012,362.2753,7937.0
2021-06-01 13:20:00,374.69,374.7,374.24,374.37,9563.0,362.3914,362.401,361.9561,362.0819,9563.0
2021-06-01 13:30:00,374.42,375.01,374.41,374.94,4867.0,362.1302,362.7009,362.1206,362.6332,4867.0
2021-06-01 13:40:00,375.1,375.1,374.7,374.97,8885.0,362.7879,362.7879,362.401,362.6622,8885.0
2021-06-01 13:50:00,375.05,375.32,374.89,375.16,8649.0,362.7396,363.0007,362.5848,362.8459,8649.0
2021-06-01 14:00:00,375.11,375.29,374.91,374.91,12784.0,362.7976,362.9717,362.6041,362.6041,12784.0
2021-06-01 14:10:00,374.93,375.08,374.83,375.08,6529.0,362.6235,362.7686,362.5268,362.7686,6529.0
2021-06-01 14:20:00,375.0,375.54,375.0,375.54,8384.0,362.6912,363.2135,362.6912,363.2135,8384.0
2021-06-01 14:30:00,375.45,375.75,375.44,375.55,10846.0,363.1264,363.4166,363.1168,363.2231,10846.0
2021-06-01 14:40:00,375.61,375.65,375.0,375.0,5828.0,363.2812,363.3199,362.6912,362.6912,5828.0
2021-06-01 14:50:00,375.05,375.13,374.81,375.02,8585.0,362.7396,362.8169,362.5074,362.7105,8585.0
2021-06-01 15:00:00,375.0,375.02,374.48,374.79,18740.0,362.6912,362.7105,362.1883,362.4881,18740.0
2021-06-01 15:10:00,374.77,374.8,374.15,374.26,12825.0,362.4687,362.4978,361.8691,361.9755,12825.0
2021-06-01 15:20:00,374.25,374.34,373.51,373.63,15744.0,361.9658,362.0529,361.2501,361.3662,15744.0
2021-06-01 15:30:00,373.64,373.78,373.15,373.33,26314.0,361.3758,361.5112,360.9019,361.076,26314.0
2021-06-01 15:40:00,373.33,373.64,373.24,373.62,36269.0,361.076,361.3758,360.989,361.3565,36269.0
2021-06-01 15:50:00,373.66,373.9,372.94,373.45,113250.0,361.3952,361.6273,360.6988,361.1921,113250.0
2021-06-02 09:30:00,373.3,375.73,373.3,374.94,26501.0,361.047,363.3972,361.047,362.6332,26501.0
2021-06-02 09:40:00,374.86,375.75,374.47,375.71,21794.0,362.5558,363.4166,362.1786,363.3779,21794.0
2021-06-02 09:50:00,375.87,377.43,375.61,377.37,14938.0,363.5326,365.0414,363.2812,364.9834,14938.0
2021-06-02 10:00:00,377.47,378.01,377.18,378.0,13643.0,365.0801,365.6024,364.7996,365.5927,13643.0
2021-06-02 10:10:00,378.09,378.78,378.09,378.5,10609.0,365.6798,366.3471,365.6798,366.0763,10609.0
2021-06-02 10:20:00,378.43,378.45,377.67,377.67,19889.0,366.0086,366.028,365.2736,365.2736,19889.0
2021-06-02 10:30:00,377.67,377.67,377.08,377.61,13653.0,365.2736,365.2736,364.7029,365.2155,13653.0
2021-06-02 10:40:00,377.76,378.06,377.65,377.66,8215.0,365.3606,365.6508,365.2542,365.2639,8215.0
2021-06-02 10:50:00,377.66,378.44,377.45,377.92,10401.0,365.2639,366.0183,365.0608,365.5153,10401.0
2021-06-02 11:00:00,377.88,378.16,377.61,377.83,11439.0,365.4767,365.7475,365.2155,365.4283,11439.0
2021-06-02 11:10:00,377.83,379.13,377.83,378.92,12102.0,365.4283,366.6856,365.4283,366.4825,12102.0
2021-06-02 11:20:00,378.92,379.37,378.37,379.31,11618.0,366.4825,366.9178,365.9506,366.8597,11618.0
2021-06-02 11:30:00,379.31,379.32,378.72,379.2,8599.0,366.8597,366.8694,366.2891,366.7533,8599.0
2021-06-02 11:40:00,379.25,379.25,378.93,379.05,12702.0,366.8017,366.8017,366.4922,366.6083,12702.0
2021-06-02 11:50:00,379.17,379.2,378.84,378.92,8784.0,366.7243,366.7533,366.4052,366.4825,8784.0
2021-06-02 12:00:00,378.92,379.81,378.9,379.71,8727.0,366.4825,367.3433,366.4632,367.2466,8727.0
2021-06-02 12:10:00,379.67,379.96,379.43,379.69,9871.0,367.2079,367.4884,366.9758,367.2273,9871.0
2021-06-02 12:20:00,379.61,379.73,378.49,378.79,14316.0,367.1499,367.2659,366.0666,366.3568,14316.0
2021-06-02 12:30:00,378.82,379.12,378.52,379.1,10784.0,366.3858,366.676,366.0957,366.6566,10784.0
2021-06-02 12:40:00,379.11,379.54,378.96,379.05,9803.0,366.6663,367.0822,366.5212,366.6083,9803.0
2021-06-02 12:50:00,379.09,379.3,378.76,379.08,14039.0,366.6469,366.8501,366.3278,366.6373,14039.0
2021-06-02 13:00:00,379.17,379.52,379.04,379.49,7578.0,366.7243,367.0628,366.5986,367.0338,7578.0
2021-06-02 13:10:00,379.35,379.6,379.12,379.15,15707.0,366.8984,367.1402,366.676,366.705,15707.0
2021-06-02 13:20:00,379.11,379.21,378.53,378.9,20690.0,366.6663,366.763,366.1053,366.4632,20690.0
2021-06-02 13:30:00,379.11,379.72,378.82,379.3,16847.0,366.6663,367.2563,366.3858,366.8501,16847.0
2021-06-02 13:40:00,379.48,380.32,379.22,379.98,25004.0,367.0241,367.8366,366.7727,367.5077,25004.0
2021-06-02 13:50:00,379.99,379.99,379.43,379.66,21229.0,367.5174,367.5174,366.9758,367.1982,21229.0
2021-06-02 14:00:00,379.72,380.32,379.48,379.48,13700.0,367.2563,367.8366,367.0241,367.0241,13700.0
2021-06-02 14:10:00,379.51,379.94,379.46,379.86,10244.0,367.0532,367.469,367.0048,367.3917,10244.0
2021-06-02 14:20:00,379.77,380.22,379.73,379.77,10600.0,367.3046,367.7399,367.2659,367.3046,10600.0
2021-06-02 14:30:00,379.8,380.15,379.75,379.95,15310.0,367.3336,367.6722,367.2853,367.4787,15310.0
2021-06-02 14:40:00,379.98,380.27,379.9,380.2,8725.0,367.5077,367.7882,367.4304,367.7205,8725.0
2021-06-02 14:50:00,380.22,380.39,379.78,380.33,16497.0,367.7399,367.9043,367.3143,367.8462,16497.0
2021-06-02 15:00:00,380.33,380.6,380.26,380.51,12372.0,367.8462,368.1074,367.7785,368.0203,12372.0
2021-06-02 15:10:00,380.58,380.8,380.36,380.36,9572.0,368.088,368.3008,367.8753,367.8753,9572.0
2021-06-02 15:20:00,380.34,380.36,380.01,380.19,8269.0,367.8559,367.8753,367.5367,367.7108,8269.0
2021-06-02 15:30:00,380.14,380.14,379.53,379.77,9430.0,367.6625,367.6625,367.0725,367.3046,9430.0
2021-06-02 15:40:00,379.73,380.01,379.5,379.9,25628.0,367.2659,367.5367,367.0435,367.4304,25628.0
2021-06-02 15:50:00,380.0,380.35,379.82,379.96,92551.0,367.5271,367.8656,367.353,367.4884,92551.0
2021-06-03 09:30:00,378.6,379.34,377.29,378.3,30017.0,366.173,366.8887,364.906,365.8829,30017.0
2021-06-03 09:40:00,378.35,378.55,377.72,377.98,19897.0,365.9312,366.1247,365.3219,365.5734,19897.0
2021-06-03 09:50:00,377.77,378.67,377.68,378.46,11930.0,365.3703,366.2407,365.2832,366.0376,11930.0
2021-06-03 10:00:00,378.56,379.1,378.38,378.85,21563.0,366.1343,366.6566,365.9602,366.4148,21563.0
2021-06-03 10:10:00,378.75,378.75,377.76,377.87,12378.0,366.3181,366.3181,365.3606,365.467,12378.0
2021-06-03 10:20:00,377.77,377.88,376.41,376.51,11728.0,365.3703,365.4767,364.0549,364.1516,11728.0
2021-06-03 10:30:00,376.56,376.74,375.78,375.78,7691.0,364.2,364.3741,363.4456,363.4456,7691.0
2021-06-03 10:40:00,375.86,376.43,375.23,376.16,12522.0,363.523,364.0743,362.9136,363.8131,12522.0
2021-06-03 10:50:00,376.31,377.32,376.3,377.31,7201.0,363.9582,364.935,363.9485,364.9254,7201.0
2021-06-03 11:00:00,377.36,378.78,377.28,378.56,9188.0,364.9737,366.3471,364.8964,366.1343,9188.0
2021-06-03 11:10:00,378.76,379.04,378.54,378.97,10978.0,366.3278,366.5986,366.115,366.5309,10978.0
2021-06-03 11:20:00,379.07,379.57,378.82,379.57,12705.0,366.6276,367.1112,366.3858,367.1112,12705.0
2021-06-03 11:30:00,379.5,379.7,379.06,379.55,16223.0,367.0435,367.2369,366.6179,367.0918,16223.0
2021-06-03 11:40:00,379.7,380.02,379.18,379.36,12499.0,367.2369,367.5464,366.734,366.9081,12499.0
2021-06-03 11:50:00,379.31,379.95,379.31,379.75,9102.0,366.8597,367.4787,366.8597,367.2853,9102.0
2021-06-03 12:00:00,379.89,380.12,379.68,380.02,9742.0,367.4207,367.6431,367.2176,367.5464,9742.0
2021-06-03 12:10:00,380.04,380.11,379.64,379.72,23240.0,367.5658,367.6335,367.1789,367.2563,23240.0
2021-06-03 12:20:00,379.76,380.22,379.61,380.22,9204.0,367.295,367.7399,367.1499,367.7399,9204.0
2021-06-03 12:30:00,380.42,380.96,380.33,380.96,14445.0,367.9333,368.4556,367.8462,368.4556,14445.0
2021-06-03 12:40:00,381.04,381.73,381.04,381.43,11048.0,368.5329,369.2003,368.5329,368.9101,11048.0
2021-06-03 12:50:00,381.49,381.83,381.05,381.8,15474.0,368.9682,369.297,368.5426,369.268,15474.0
2021-06-03 13:00:00,381.82,382.27,381.62,382.2,24784.0,369.2873,369.7226,369.0939,369.6549,24784.0
2021-06-03 13:10:00,382.25,382.58,381.85,382.03,15577.0,369.7032,370.0224,369.3164,369.4904,15577.0
2021-06-03 13:20:00,381.96,381.96,381.42,381.51,18129.0,369.4227,369.4227,368.9005,368.9875,18129.0
2021-06-03 13:30:00,381.42,381.63,381.14,381.47,10244.0,368.9005,369.1036,368.6297,368.9488,10244.0
2021-06-03 13:40:00,381.43,382.08,381.27,382.0,20501.0,368.9101,369.5388,368.7554,369.4614,20501.0
2021-06-03 13:50:00,382.03,382.25,381.49,381.49,16155.0,369.4904,369.7032,368.9682,368.9682,16155.0
2021-06-03 14:00:00,381.58,381.71,381.01,381.12,20204.0,369.0552,369.1809,368.5039,368.6103,20204.0
2021-06-03 14:10:00,381.07,381.07,380.25,380.25,16555.0,368.562,368.562,367.7689,367.7689,16555.0
2021-06-03 14:20:00,380.25,381.35,380.12,380.39,39344.0,367.7689,368.8328,367.6431,367.9043,39344.0
2021-06-03 14:30:00,380.45,381.54,380.45,381.32,35537.0,367.9623,369.0165,367.9623,368.8037,35537.0
2021-06-03 14:40:00,381.4,381.62,381.19,381.62,15481.0,368.8811,369.0939,368.678,369.0939,15481.0
2021-06-03 14:50:00,381.48,381.69,381.18,381.53,14966.0,368.9585,369.1616,368.6683,369.0069,14966.0
2021-06-03 15:00:00,381.52,381.88,381.33,381.39,19437.0,368.9972,369.3454,368.8134,368.8715,19437.0
2021-06-03 15:10:00,381.39,381.95,381.35,381.69,19965.0,368.8715,369.4131,368.8328,369.1616,19965.0
2021-06-03 15:20:00,381.71,381.92,381.17,381.39,18492.0,369.1809,369.3841,368.6587,368.8715,18492.0
2021-06-03 15:30:00,381.37,381.63,380.95,381.53,22636.0,368.8521,369.1036,368.4459,369.0069,22636.0
2021-06-03 15:40:00,381.57,381.94,380.92,381.57,39573.0,369.0455,369.4034,368.4169,369.0455,39573.0
2021-06-03 15:50:00,381.63,381.82,381.13,381.21,118062.0,369.1036,369.2873,368.62,368.6974,118062.0
2021-06-04 09:30:00,381.92,383.36,381.83,383.26,26524.0,369.3841,370.7768,369.297,370.6801,26524.0
2021-06-04 09:40:00,383.3,383.83,382.75,382.9,9880.0,370.7188,371.2314,370.1868,370.3319,9880.0
2021-06-04 09:50:00,382.95,383.52,382.66,383.13,23288.0,370.3802,370.9315,370.0998,370.5543,23288.0
2021-06-04 10:00:00,383.18,384.96,382.91,384.47,19267.0,370.6027,372.3243,370.3416,371.8504,19267.0
2021-06-04 10:10:00,384.55,384.55,383.78,383.87,9449.0,371.9277,371.9277,371.183,371.27,9449.0
2021-06-04 10:20:00,383.99,384.24,382.96,382.96,5399.0,371.3861,371.6279,370.3899,370.3899,5399.0
2021-06-04 10:30:00,382.93,383.58,382.79,383.18,9048.0,370.3609,370.9896,370.2255,370.6027,9048.0
2021-06-04 10:40:00,383.22,383.68,382.91,383.32,5906.0,370.6414,371.0863,370.3416,370.7381,5906.0
2021-06-04 10:50:00,383.19,383.97,382.92,383.82,9063.0,370.6124,371.3668,370.3512,371.2217,9063.0
2021-06-04 11:00:00,384.06,384.21,383.48,383.48,2987.0,371.4538,371.5989,370.8929,370.8929,2987.0
2021-06-04 11:10:00,383.49,383.51,382.91,383.06,8791.0,370.9025,370.9219,370.3416,370.4866,8791.0
2021-06-04 11:20:00,383.0,383.23,382.38,382.57,7807.0,370.4286,370.6511,369.829,370.0127,7807.0
2021-06-04 11:30:00,382.47,382.56,381.71,381.73,4533.0,369.916,370.003,369.1809,369.2003,4533.0
2021-06-04 11:40:00,381.63,381.87,381.34,381.44,11625.0,369.1036,369.3357,368.8231,368.9198,11625.0
2021-06-04 11:50:00,381.44,381.64,381.15,381.58,6189.0,368.9198,369.1132,368.6393,369.0552,6189.0
2021-06-04 12:00:00,381.58,381.79,381.38,381.65,4401.0,369.0552,369.2583,368.8618,369.1229,4401.0
2021-06-04 12:10:00,381.66,381.86,381.56,381.6,6254.0,369.1326,369.326,369.0359,369.0746,6254.0
2021-06-04 12:20:00,381.61,382.1,381.6,382.0,5954.0,369.0842,369.5581,369.0746,369.4614,5954.0
2021-06-04 12:30:00,381.99,382.17,381.88,382.06,8842.0,369.4518,369.6258,369.3454,369.5195,8842.0
2021-06-04 12:40:00,382.14,382.15,381.87,381.92,2915.0,369.5968,369.6065,369.3357,369.3841,2915.0
2021-06-04 12:50:00,381.84,381.87,381.43,381.51,3548.0,369.3067,369.3357,368.9101,368.9875,3548.0
2021-06-04 13:00:00,381.56,381.78,381.55,381.57,4398.0,369.0359,369.2487,369.0262,369.0455,4398.0
2021-06-04 13:10:00,381.54,381.54,381.06,381.44,6097.0,369.0165,369.0165,368.5523,368.9198,6097.0
2021-06-04 13:20:00,381.42,381.61,381.4,381.55,6189.0,368.9005,369.0842,368.8811,369.0262,6189.0
2021-06-04 13:30:00,381.53,381.84,381.52,381.79,4941.0,369.0069,369.3067,368.9972,369.2583,4941.0
2021-06-04 13:40:00,381.78,382.36,381.77,382.25,10070.0,369.2487,369.8096,369.239,369.7032,10070.0
2021-06-04 13:50:00,382.19,382.46,382.1,382.21,5558.0,369.6452,369.9063,369.5581,369.6645,5558.0
2021-06-04 14:00:00,382.14,383.12,382.14,383.12,8682.0,369.5968,370.5447,369.5968,370.5447,8682.0
2021-06-04 14:10:00,383.18,383.75,382.98,383.75,16585.0,370.6027,371.154,370.4093,371.154,16585.0
2021-06-04 14:20:00,383.66,384.09,383.62,383.72,20972.0,371.0669,371.4828,371.0283,371.125,20972.0
2021-06-04 14:30:00,383.69,384.11,383.61,383.94,12069.0,371.096,371.5022,371.0186,371.3378,12069.0
2021-06-04 14:40:00,383.93,384.59,383.93,384.52,19731.0,371.3281,371.9664,371.3281,371.8987,19731.0
2021-06-04 14:50:00,384.45,384.84,384.19,384.22,22907.0,371.831,372.2082,371.5795,371.6086,22907.0
2021-06-04 15:00:00,384.29,384.29,383.95,384.0,6377.0,371.6763,371.6763,371.3474,371.3958,6377.0
2021-06-04 15:10:00,384.0,384.36,384.0,384.2,9804.0,371.3958,371.744,371.3958,371.5892,9804.0
2021-06-04 15:20:00,384.18,384.25,384.04,384.25,5851.0,371.5699,371.6376,371.4345,371.6376,5851.0
2021-06-04 15:30:00,384.27,384.4,384.17,384.22,8041.0,371.6569,371.7827,371.5602,371.6086,8041.0
2021-06-04 15:40:00,384.25,384.72,384.22,384.72,22836.0,371.6376,372.0921,371.6086,372.0921,22836.0
2021-06-04 15:50:00,384.74,385.13,384.57,384.57,65072.0,372.1115,372.4887,371.9471,371.9471,65072.0
2021-06-07 09:30:00,384.8,385.67,384.13,384.36,37605.0,372.1695,373.011,371.5215,371.744,37605.0
2021-06-07 09:40:00,384.72,385.29,383.34,383.34,7496.0,372.0921,372.6434,370.7574,370.7574,7496.0
2021-06-07 09:50:00,383.26,383.46,382.92,383.0,4770.0,370.6801,370.8735,370.3512,370.4286,4770.0
2021-06-07 10:00:00,382.87,383.28,382.27,382.27,4288.0,370.3029,370.6994,369.7226,369.7226,4288.0
2021-06-07 10:10:00,382.39,383.01,382.26,382.27,9340.0,369.8386,370.4383,369.7129,369.7226,9340.0
2021-06-07 10:20:00,382.28,383.14,382.28,382.36,8779.0,369.7322,370.564,369.7322,369.8096,8779.0
2021-06-07 10:30:00,382.23,382.49,382.18,382.3,5999.0,369.6839,369.9353,369.6355,369.7516,5999.0
2021-06-07 10:40:00,382.24,382.78,382.05,382.78,6768.0,369.6936,370.2158,369.5098,370.2158,6768.0
2021-06-07 10:50:00,382.88,383.36,382.72,383.06,9942.0,370.3125,370.7768,370.1578,370.4866,9942.0
2021-06-07 11:00:00,382.99,383.18,382.46,382.56,10004.0,370.4189,370.6027,369.9063,370.003,10004.0
2021-06-07 11:10:00,382.56,382.85,382.53,382.85,4129.0,370.003,370.2835,369.974,370.2835,4129.0
2021-06-07 11:20:00,382.74,382.86,382.22,382.22,3693.0,370.1771,370.2932,369.6742,369.6742,3693.0
2021-06-07 11:30:00,382.24,382.71,382.13,382.61,3890.0,369.6936,370.1481,369.5872,370.0514,3890.0
2021-06-07 11:40:00,382.66,382.96,382.51,382.6,6354.0,370.0998,370.3899,369.9547,370.0417,6354.0
2021-06-07 11:50:00,382.69,382.69,382.14,382.32,3280.0,370.1288,370.1288,369.5968,369.7709,3280.0
2021-06-07 12:00:00,382.31,383.21,382.24,383.13,3250.0,369.7613,370.6317,369.6936,370.5543,3250.0
2021-06-07 12:10:00,383.03,383.23,382.57,382.57,4062.0,370.4576,370.6511,370.0127,370.0127,4062.0
2021-06-07 12:20:00,382.49,382.6,382.42,382.6,1976.0,369.9353,370.0417,369.8676,370.0417,1976.0
2021-06-07 12:30:00,382.37,382.37,382.16,382.21,2765.0,369.8193,369.8193,369.6162,369.6645,2765.0
2021-06-07 12:40:00,382.19,382.19,381.81,382.08,3700.0,369.6452,369.6452,369.2777,369.5388,3700.0
2021-06-07 12:50:00,382.07,382.12,381.69,381.69,5182.0,369.5291,369.5775,369.1616,369.1616,5182.0
2021-06-07 13:00:00,381.62,381.72,381.41,381.41,2510.0,369.0939,369.1906,368.8908,368.8908,2510.0
2021-06-07 13:10:00,381.5,381.65,381.43,381.46,9184.0,368.9778,369.1229,368.9101,368.9392,9184.0
2021-06-07 13:20:00,381.37,381.49,381.04,381.14,4124.0,368.8521,368.9682,368.5329,368.6297,4124.0
2021-06-07 13:30:00,381.23,381.75,381.23,381.65,6559.0,368.7167,369.2196,368.7167,369.1229,6559.0
2021-06-07 13:40:00,381.74,381.79,381.24,381.36,2008.0,369.21,369.2583,368.7264,368.8424,2008.0
2021-06-07 13:50:00,381.37,381.93,381.36,381.92,2347.0,368.8521,369.3937,368.8424,369.3841,2347.0
2021-06-07 14:00:00,381.88,381.99,381.66,381.94,11156.0,369.3454,369.4518,369.1326,369.4034,11156.0
2021-06-07 14:10:00,381.83,381.83,381.37,381.47,8477.0,369.297,369.297,368.8521,368.9488,8477.0
2021-06-07 14:20:00,381.45,381.64,381.37,381.64,8259.0,368.9295,369.1132,368.8521,369.1132,8259.0
2021-06-07 14:30:00,381.58,381.83,381.55,381.82,8777.0,369.0552,369.297,369.0262,369.2873,8777.0
2021-06-07 14:40:00,381.72,381.82,381.62,381.79,7493.0,369.1906,369.2873,369.0939,369.2583,7493.0
2021-06-07 14:50:00,381.8,382.29,381.79,381.9,8074.0,369.268,369.7419,369.2583,369.3647,8074.0
2021-06-07 15:00:00,381.93,381.99,381.73,381.8,6073.0,369.3937,369.4518,369.2003,369.268,6073.0
2021-06-07 15:10:00,381.81,381.88,381.47,381.54,8292.0,369.2777,369.3454,368.9488,369.0165,8292.0
2021-06-07 15:20:00,381.49,381.82,381.46,381.7,14129.0,368.9682,369.2873,368.9392,369.1713,14129.0
2021-06-07 15:30:00,381.75,381.81,380.93,380.97,13534.0,369.2196,369.2777,368.4266,368.4652,13534.0
2021-06-07 15:40:00,380.95,381.4,380.64,380.73,18351.0,368.4459,368.8811,368.1461,368.2331,18351.0
2021-06-07 15:50:00,380.75,382.24,380.71,381.22,84859.0,368.2525,369.6936,368.2138,368.707,84859.0
2021-06-08 09:30:00,381.24,381.53,379.09,381.47,24308.0,368.7264,369.0069,366.6469,368.9488,24308.0
2021-06-08 09:40:00,381.64,382.39,381.35,381.75,9534.0,369.1132,369.8386,368.8328,369.2196,9534.0
2021-06-08 09:50:00,381.4,382.43,381.35,381.88,17813.0,368.8811,369.8773,368.8328,369.3454,17813.0
2021-06-08 10:00:00,381.75,382.49,381.53,382.4,4607.0,369.2196,369.9353,369.0069,369.8483,4607.0
2021-06-08 10:10:00,382.44,382.84,382.23,382.37,7944.0,369.887,370.2739,369.6839,369.8193,7944.0
2021-06-08 10:20:00,382.39,383.09,382.39,382.73,78809.0,369.8386,370.5157,369.8386,370.1675,78809.0
2021-06-08 10:30:00,382.9,383.39,382.76,382.98,31352.0,370.3319,370.8058,370.1965,370.4093,31352.0
2021-06-08 10:40:00,383.12,383.39,382.97,383.05,38213.0,370.5447,370.8058,370.3996,370.477,38213.0
2021-06-08 10:50:00,383.05,383.05,382.19,382.27,4991.0,370.477,370.477,369.6452,369.7226,4991.0
2021-06-08 11:00:00,382.49,383.21,382.49,383.01,13112.0,369.9353,370.6317,369.9353,370.4383,13112.0
2021-06-08 11:10:00,383.0,383.16,382.9,383.07,8404.0,370.4286,370.5834,370.3319,370.4963,8404.0
2021-06-08 11:20:00,383.02,383.1,382.2,383.0,14340.0,370.4479,370.5253,369.6549,370.4286,14340.0
2021-06-08 11:30:00,382.96,383.33,382.5,383.22,9994.0,370.3899,370.7478,369.945,370.6414,9994.0
2021-06-08 11:40:00,383.13,384.18,382.87,383.59,8480.0,370.5543,371.5699,370.3029,370.9992,8480.0
2021-06-08 11:50:00,383.6,384.08,383.11,383.14,8291.0,371.0089,371.4732,370.535,370.564,8291.0
2021-06-08 12:00:00,383.17,383.17,382.72,383.0,5700.0,370.593,370.593,370.1578,370.4286,5700.0
2021-06-08 12:10:00,382.92,383.05,382.6,382.64,3680.0,370.3512,370.477,370.0417,370.0804,3680.0
2021-06-08 12:20:00,382.66,382.92,382.46,382.75,6471.0,370.0998,370.3512,369.9063,370.1868,6471.0
2021-06-08 12:30:00,382.62,383.19,382.6,382.73,4915.0,370.0611,370.6124,370.0417,370.1675,4915.0
2021-06-08 12:40:00,382.76,382.76,382.39,382.49,4435.0,370.1965,370.1965,369.8386,369.9353,4435.0
2021-06-08 12:50:00,382.52,382.53,382.08,382.33,6850.0,369.9644,369.974,369.5388,369.7806,6850.0
2021-06-08 13:00:00,382.15,382.54,381.96,382.54,15368.0,369.6065,369.9837,369.4227,369.9837,15368.0
2021-06-08 13:10:00,382.58,383.08,382.58,383.01,3723.0,370.0224,370.506,370.0224,370.4383,3723.0
2021-06-08 13:20:00,383.03,383.16,382.91,383.14,2806.0,370.4576,370.5834,370.3416,370.564,2806.0
2021-06-08 13:30:00,383.06,383.32,383.02,383.27,4052.0,370.4866,370.7381,370.4479,370.6897,4052.0
2021-06-08 13:40:00,383.2,383.29,382.62,382.63,6830.0,370.622,370.7091,370.0611,370.0708,6830.0
2021-06-08 13:50:00,382.58,382.59,382.09,382.34,7329.0,370.0224,370.0321,369.5485,369.7903,7329.0
2021-06-08 14:00:00,382.28,382.75,382.28,382.58,9929.0,369.7322,370.1868,369.7322,370.0224,9929.0
2021-06-08 14:10:00,382.63,382.91,382.49,382.84,5918.0,370.0708,370.3416,369.9353,370.2739,5918.0
2021-06-08 14:20:00,382.84,383.26,382.81,383.25,6070.0,370.2739,370.6801,370.2448,370.6704,6070.0
2021-06-08 14:30:00,383.18,383.37,383.1,383.16,9599.0,370.6027,370.7865,370.5253,370.5834,9599.0
2021-06-08 14:40:00,383.13,383.5,383.1,383.35,7635.0,370.5543,370.9122,370.5253,370.7671,7635.0
2021-06-08 14:50:00,383.38,383.86,383.24,383.61,8280.0,370.7961,371.2604,370.6607,371.0186,8280.0
2021-06-08 15:00:00,383.63,383.87,383.55,383.75,7182.0,371.0379,371.27,370.9606,371.154,7182.0
2021-06-08 15:10:00,383.77,383.98,383.75,383.88,8574.0,371.1733,371.3764,371.154,371.2797,8574.0
2021-06-08 15:20:00,383.84,384.09,383.77,383.9,11063.0,371.241,371.4828,371.1733,371.2991,11063.0
2021-06-08 15:30:00,383.77,384.35,383.77,384.2,32943.0,371.1733,371.7343,371.1733,371.5892,32943.0
2021-06-08 15:40:00,384.22,384.6,384.01,384.21,37699.0,371.6086,371.9761,371.4055,371.5989,37699.0
2021-06-08 15:50:00,384.24,384.61,384.17,384.41,79774.0,371.6279,371.9858,371.5602,371.7923,79774.0
2021-06-09 09:30:00,386.45,386.59,383.94,385.31,40152.0,373.7654,373.9008,371.3378,372.6628,40152.0
2021-06-09 09:40:00,385.31,385.86,385.11,385.41,9309.0,372.6628,373.1947,372.4693,372.7595,9309.0
2021-06-09 09:50:00,385.41,386.66,385.39,385.96,19362.0,372.7595,373.9685,372.7402,373.2914,19362.0
2021-06-09 10:00:00,386.16,386.35,385.69,385.86,20362.0,373.4849,373.6686,373.0303,373.1947,20362.0
2021-06-09 10:10:00,385.74,386.16,385.59,385.81,18766.0,373.0787,373.4849,372.9336,373.1464,18766.0
2021-06-09 10:20:00,385.73,385.92,385.47,385.63,22743.0,373.069,373.2528,372.8175,372.9723,22743.0
2021-06-09 10:30:00,385.73,386.24,385.69,386.07,10840.0,373.069,373.5623,373.0303,373.3978,10840.0
2021-06-09 10:40:00,386.07,386.25,385.62,385.77,12928.0,373.3978,373.5719,372.9626,373.1077,12928.0
2021-06-09 10:50:00,385.75,385.9,385.47,385.78,11206.0,373.0883,373.2334,372.8175,373.1174,11206.0
2021-06-09 11:00:00,385.75,385.79,385.15,385.17,5651.0,373.0883,373.127,372.508,372.5274,5651.0
2021-06-09 11:10:00,385.13,385.61,384.87,385.45,9417.0,372.4887,372.9529,372.2372,372.7982,9417.0
2021-06-09 11:20:00,385.34,385.42,385.22,385.42,7811.0,372.6918,372.7692,372.5757,372.7692,7811.0
2021-06-09 11:30:00,385.42,385.72,385.29,385.72,10881.0,372.7692,373.0593,372.6434,373.0593,10881.0
2021-06-09 11:40:00,385.68,386.61,385.59,386.4,12344.0,373.0206,373.9201,372.9336,373.717,12344.0
2021-06-09 11:50:00,386.54,386.99,386.23,386.64,8978.0,373.8524,374.2876,373.5526,373.9491,8978.0
2021-06-09 12:00:00,386.61,386.89,386.36,386.49,6651.0,373.9201,374.1909,373.6783,373.8041,6651.0
2021-06-09 12:10:00,386.2,386.36,385.75,385.85,6801.0,373.5236,373.6783,373.0883,373.1851,6801.0
2021-06-09 12:20:00,385.83,385.97,385.7,385.79,12244.0,373.1657,373.3011,373.04,373.127,12244.0
2021-06-09 12:30:00,385.84,386.08,385.8,385.96,6040.0,373.1754,373.4075,373.1367,373.2914,6040.0
2021-06-09 12:40:00,386.0,386.0,385.68,385.9,6471.0,373.3301,373.3301,373.0206,373.2334,6471.0
2021-06-09 12:50:00,385.92,386.09,385.67,385.82,4535.0,373.2528,373.4172,373.011,373.156,4535.0
2021-06-09 13:00:00,385.88,386.28,385.88,386.21,6761.0,373.2141,373.6009,373.2141,373.5332,6761.0
2021-06-09 13:10:00,386.25,386.26,385.83,385.83,16506.0,373.5719,373.5816,373.1657,373.1657,16506.0
2021-06-09 13:20:00,385.87,386.1,385.83,385.9,7700.0,373.2044,373.4269,373.1657,373.2334,7700.0
2021-06-09 13:30:00,385.85,386.02,385.72,385.75,12119.0,373.1851,373.3495,373.0593,373.0883,12119.0
2021-06-09 13:40:00,385.78,385.9,385.73,385.79,37678.0,373.1174,373.2334,373.069,373.127,37678.0
2021-06-09 13:50:00,385.78,385.84,385.41,385.41,23267.0,373.1174,373.1754,372.7595,372.7595,23267.0
2021-06-09 14:00:00,385.49,385.61,385.05,385.05,5305.0,372.8369,372.9529,372.4113,372.4113,5305.0
2021-06-09 14:10:00,385.09,385.13,384.53,384.53,3100.0,372.45,372.4887,371.9084,371.9084,3100.0
2021-06-09 14:20:00,384.62,384.76,384.36,384.73,8424.0,371.9954,372.1308,371.744,372.1018,8424.0
2021-06-09 14:30:00,384.59,384.81,384.51,384.59,4467.0,371.9664,372.1792,371.889,371.9664,4467.0
2021-06-09 14:40:00,384.67,384.88,384.67,384.76,5478.0,372.0438,372.2469,372.0438,372.1308,5478.0
2021-06-09 14:50:00,384.58,385.37,384.58,385.31,7283.0,371.9567,372.7208,371.9567,372.6628,7283.0
2021-06-09 15:00:00,385.31,385.36,385.05,385.1,9405.0,372.6628,372.7111,372.4113,372.4597,9405.0
2021-06-09 15:10:00,385.1,385.31,385.05,385.1,4498.0,372.4597,372.6628,372.4113,372.4597,4498.0
2021-06-09 15:20:00,385.18,385.3,384.99,385.01,10529.0,372.5371,372.6531,372.3533,372.3726,10529.0
2021-06-09 15:30:00,385.02,385.34,384.9,385.21,14625.0,372.3823,372.6918,372.2662,372.5661,14625.0
2021-06-09 15:40:00,385.25,385.63,385.17,385.17,25320.0,372.6048,372.9723,372.5274,372.5274,25320.0
2021-06-09 15:50:00,385.07,385.55,384.61,384.79,65720.0,372.4307,372.8949,371.9858,372.1599,65720.0
2021-06-10 09:30:00,384.0,385.7,383.45,385.22,22552.0,371.3958,373.04,370.8638,372.5757,22552.0
2021-06-10 09:40:00,385.21,385.38,383.3,383.69,9948.0,372.5661,372.7305,370.7188,371.096,9948.0
2021-06-10 09:50:00,383.86,385.0,383.16,384.89,8142.0,371.2604,372.363,370.5834,372.2566,8142.0
2021-06-10 10:00:00,384.95,384.95,383.84,383.88,4821.0,372.3146,372.3146,371.241,371.2797,4821.0
2021-06-10 10:10:00,383.75,383.91,383.01,383.36,7062.0,371.154,371.3087,370.4383,370.7768,7062.0
2021-06-10 10:20:00,383.17,383.26,382.47,382.6,8620.0,370.593,370.6801,369.916,370.0417,8620.0
2021-06-10 10:30:00,382.5,382.91,382.46,382.71,17746.0,369.945,370.3416,369.9063,370.1481,17746.0
2021-06-10 10:40:00,382.52,383.5,382.44,383.35,9326.0,369.9644,370.9122,369.887,370.7671,9326.0
2021-06-10 10:50:00,383.12,383.79,383.12,383.65,3664.0,370.5447,371.1927,370.5447,371.0573,3664.0
2021-06-10 11:00:00,383.51,383.65,383.2,383.33,1510.0,370.9219,371.0573,370.622,370.7478,1510.0
2021-06-10 11:10:00,383.46,383.73,383.2,383.69,2600.0,370.8735,371.1346,370.622,371.096,2600.0
2021-06-10 11:20:00,383.59,383.94,383.55,383.87,4510.0,370.9992,371.3378,370.9606,371.27,4510.0
2021-06-10 11:30:00,383.95,384.6,383.95,384.6,7603.0,371.3474,371.9761,371.3474,371.9761,7603.0
2021-06-10 11:40:00,384.37,384.85,384.37,384.85,2300.0,371.7536,372.2179,371.7536,372.2179,2300.0
2021-06-10 11:50:00,384.92,385.03,384.59,384.59,7426.0,372.2856,372.392,371.9664,371.9664,7426.0
2021-06-10 12:00:00,384.71,384.83,384.28,384.28,2664.0,372.0825,372.1985,371.6666,371.6666,2664.0
2021-06-10 12:10:00,384.48,384.56,384.46,384.56,2678.0,371.86,371.9374,371.8407,371.9374,2678.0
2021-06-10 12:20:00,384.6,384.61,384.1,384.11,3037.0,371.9761,371.9858,371.4925,371.5022,3037.0
2021-06-10 12:30:00,384.15,384.36,383.83,383.92,6652.0,371.5409,371.744,371.2314,371.3184,6652.0
2021-06-10 12:40:00,383.88,383.88,383.47,383.62,3699.0,371.2797,371.2797,370.8832,371.0283,3699.0
2021-06-10 12:50:00,383.62,383.75,383.41,383.74,3950.0,371.0283,371.154,370.8251,371.1443,3950.0
2021-06-10 13:00:00,383.7,383.85,383.03,383.78,8983.0,371.1056,371.2507,370.4576,371.183,8983.0
2021-06-10 13:10:00,383.99,384.29,383.98,384.13,4384.0,371.3861,371.6763,371.3764,371.5215,4384.0
2021-06-10 13:20:00,384.0,384.3,383.94,384.15,4422.0,371.3958,371.6859,371.3378,371.5409,4422.0
2021-06-10 13:30:00,384.02,384.46,383.92,384.45,12755.0,371.4151,371.8407,371.3184,371.831,12755.0
2021-06-10 13:40:00,384.6,385.03,384.6,384.97,4272.0,371.9761,372.392,371.9761,372.3339,4272.0
2021-06-10 13:50:00,384.9,385.05,384.88,385.02,5623.0,372.2662,372.4113,372.2469,372.3823,5623.0
2021-06-10 14:00:00,385.17,385.25,384.93,385.02,7927.0,372.5274,372.6048,372.2953,372.3823,7927.0
2021-06-10 14:10:00,385.0,385.07,384.78,384.89,8814.0,372.363,372.4307,372.1502,372.2566,8814.0
2021-06-10 14:20:00,384.91,385.17,384.8,385.14,9564.0,372.2759,372.5274,372.1695,372.4984,9564.0
2021-06-10 14:30:00,385.18,385.4,385.07,385.34,8372.0,372.5371,372.7498,372.4307,372.6918,8372.0
2021-06-10 14:40:00,385.37,385.97,385.23,385.81,17103.0,372.7208,373.3011,372.5854,373.1464,17103.0
2021-06-10 14:50:00,385.88,386.77,385.78,386.65,23805.0,373.2141,374.0749,373.1174,373.9588,23805.0
2021-06-10 15:00:00,386.65,387.09,386.31,386.91,19357.0,373.9588,374.3844,373.63,374.2103,19357.0
2021-06-10 15:10:00,387.0,387.55,386.89,387.17,23068.0,374.2973,374.8293,374.1909,374.4617,23068.0
2021-06-10 15:20:00,387.17,387.57,387.04,387.2,22364.0,374.4617,374.8486,374.336,374.4907,22364.0
2021-06-10 15:30:00,387.21,387.33,386.54,386.64,26616.0,374.5004,374.6165,373.8524,373.9491,26616.0
2021-06-10 15:40:00,386.47,386.68,385.75,385.93,25706.0,373.7847,373.9878,373.0883,373.2624,25706.0
2021-06-10 15:50:00,386.22,386.91,386.22,386.82,41119.0,373.5429,374.2103,373.5429,374.1232,41119.0
2021-06-11 09:30:00,388.53,390.22,387.41,390.22,23479.0,375.7771,377.4116,374.6939,377.4116,23479.0
2021-06-11 09:40:00,390.34,391.12,389.38,390.6,14747.0,377.5277,378.2821,376.5992,377.7791,14747.0
2021-06-11 09:50:00,390.52,390.52,389.76,389.87,16258.0,377.7018,377.7018,376.9667,377.0731,16258.0
2021-06-11 10:00:00,390.17,390.91,389.43,390.3,25519.0,377.3633,378.079,376.6476,377.489,25519.0
2021-06-11 10:10:00,390.14,390.21,389.4,389.75,17502.0,377.3342,377.4019,376.6185,376.957,17502.0
2021-06-11 10:20:00,389.71,389.81,389.22,389.31,19543.0,376.9184,377.0151,376.4444,376.5315,19543.0
2021-06-11 10:30:00,389.3,389.6,389.3,389.46,21880.0,376.5218,376.812,376.5218,376.6766,21880.0
2021-06-11 10:40:00,389.46,389.6,389.28,389.36,18451.0,376.6766,376.812,376.5025,376.5798,18451.0
2021-06-11 10:50:00,389.36,389.82,389.31,389.56,16130.0,376.5798,377.0247,376.5315,376.7733,16130.0
2021-06-11 11:00:00,389.49,389.63,389.34,389.49,29260.0,376.7056,376.841,376.5605,376.7056,29260.0
2021-06-11 11:10:00,389.59,390.38,389.53,390.01,32550.0,376.8023,377.5664,376.7443,377.2085,32550.0
2021-06-11 11:20:00,390.08,390.1,389.94,389.99,9594.0,377.2762,377.2956,377.1408,377.1892,9594.0
2021-06-11 11:30:00,390.14,390.14,389.41,389.49,9292.0,377.3342,377.3342,376.6282,376.7056,9292.0
2021-06-11 11:40:00,389.49,389.74,389.3,389.5,10623.0,376.7056,376.9474,376.5218,376.7153,10623.0
2021-06-11 11:50:00,389.48,389.65,389.34,389.47,9021.0,376.6959,376.8603,376.5605,376.6862,9021.0
2021-06-11 12:00:00,389.49,389.67,389.07,389.07,6495.0,376.7056,376.8797,376.2994,376.2994,6495.0
2021-06-11 12:10:00,388.92,388.95,388.56,388.56,2871.0,376.1543,376.1833,375.8061,375.8061,2871.0
2021-06-11 12:20:00,388.5,388.51,388.09,388.48,2684.0,375.7481,375.7577,375.3515,375.7287,2684.0
2021-06-11 12:30:00,388.27,388.39,388.03,388.36,5338.0,375.5256,375.6417,375.2935,375.6127,5338.0
2021-06-11 12:40:00,388.35,388.73,388.26,388.7,4605.0,375.603,375.9705,375.516,375.9415,4605.0
2021-06-11 12:50:00,388.77,388.94,388.63,388.69,4412.0,376.0092,376.1736,375.8738,375.9318,4412.0
2021-06-11 13:00:00,388.69,389.12,388.67,389.12,7151.0,375.9318,376.3477,375.9125,376.3477,7151.0
2021-06-11 13:10:00,389.12,389.12,388.93,389.09,5600.0,376.3477,376.3477,376.164,376.3187,5600.0
2021-06-11 13:20:00,389.08,389.25,389.02,389.15,4894.0,376.309,376.4735,376.251,376.3767,4894.0
2021-06-11 13:30:00,389.18,390.05,389.18,390.01,16013.0,376.4058,377.2472,376.4058,377.2085,16013.0
2021-06-11 13:40:00,390.1,390.15,389.84,390.07,6987.0,377.2956,377.3439,377.0441,377.2665,6987.0
2021-06-11 13:50:00,390.01,390.1,389.83,389.97,7583.0,377.2085,377.2956,377.0344,377.1698,7583.0
2021-06-11 14:00:00,390.11,390.36,390.03,390.18,4766.0,377.3052,377.547,377.2279,377.3729,4766.0
2021-06-11 14:10:00,390.17,390.3,389.96,389.96,7422.0,377.3633,377.489,377.1602,377.1602,7422.0
2021-06-11 14:20:00,390.07,390.8,390.0,390.75,4961.0,377.2665,377.9726,377.1988,377.9242,4961.0
2021-06-11 14:30:00,390.76,391.48,390.71,391.12,8448.0,377.9339,378.6303,377.8855,378.2821,8448.0
2021-06-11 14:40:00,391.07,391.25,390.93,390.99,5651.0,378.2337,378.4078,378.0983,378.1563,5651.0
2021-06-11 14:50:00,391.05,391.23,390.93,391.19,9811.0,378.2144,378.3885,378.0983,378.3498,9811.0
2021-06-11 15:00:00,391.16,391.2,390.87,391.08,5712.0,378.3208,378.3595,378.0403,378.2434,5712.0
2021-06-11 15:10:00,391.04,391.04,390.64,390.7,10983.0,378.2047,378.2047,377.8178,377.8759,10983.0
2021-06-11 15:20:00,390.65,390.9,390.51,390.77,7720.0,377.8275,378.0693,377.6921,377.9436,7720.0
2021-06-11 15:30:00,390.86,391.83,390.84,391.58,26346.0,378.0306,378.9688,378.0113,378.727,26346.0
2021-06-11 15:40:00,391.61,392.12,391.37,391.87,41061.0,378.756,379.2493,378.5239,379.0075,41061.0
2021-06-11 15:50:00,392.0,392.94,391.9,392.63,96837.0,379.1332,380.0423,379.0365,379.7425,96837.0
2021-06-14 09:30:00,388.86,391.26,388.18,391.12,44095.0,376.0963,378.4175,375.4386,378.2821,44095.0
2021-06-14 09:40:00,391.24,391.75,390.88,391.2,10073.0,378.3981,378.8914,378.05,378.3595,10073.0
2021-06-14 09:50:00,391.3,391.94,391.05,391.94,13566.0,378.4562,379.0752,378.2144,379.0752,13566.0
2021-06-14 10:00:00,392.01,392.79,391.83,392.79,25580.0,379.1429,379.8973,378.9688,379.8973,25580.0
2021-06-14 10:10:00,392.63,392.76,391.61,391.89,19446.0,379.7425,379.8682,378.756,379.0268,19446.0
2021-06-14 10:20:00,391.9,392.09,391.27,391.34,11298.0,379.0365,379.2202,378.4272,378.4949,11298.0
2021-06-14 10:30:00,391.4,391.55,391.09,391.47,12394.0,378.5529,378.698,378.2531,378.6206,12394.0
2021-06-14 10:40:00,391.53,391.66,390.93,391.4,13858.0,378.6786,378.8044,378.0983,378.5529,13858.0
2021-06-14 10:50:00,391.4,392.07,391.32,391.8,14106.0,378.5529,379.2009,378.4755,378.9398,14106.0
2021-06-14 11:00:00,391.75,392.21,391.65,391.95,24230.0,378.8914,379.3363,378.7947,379.0848,24230.0
2021-06-14 11:10:00,391.91,393.0,391.91,392.71,15182.0,379.0461,380.1004,379.0461,379.8199,15182.0
2021-06-14 11:20:00,392.79,392.93,391.98,392.33,10088.0,379.8973,380.0327,379.1139,379.4524,10088.0
2021-06-14 11:30:00,392.35,392.99,392.18,392.99,10109.0,379.4717,380.0907,379.3073,380.0907,10109.0
2021-06-14 11:40:00,393.0,393.15,392.7,392.84,13132.0,380.1004,380.2454,379.8102,379.9456,13132.0
2021-06-14 11:50:00,392.86,392.96,392.71,392.87,6835.0,379.965,380.0617,379.8199,379.9746,6835.0
2021-06-14 12:00:00,392.93,392.96,392.65,392.95,6675.0,380.0327,380.0617,379.7619,380.052,6675.0
2021-06-14 12:10:00,393.05,393.15,392.89,393.15,5114.0,380.1487,380.2454,379.994,380.2454,5114.0
2021-06-14 12:20:00,393.11,393.15,392.74,393.1,9170.0,380.2068,380.2454,379.8489,380.1971,9170.0
2021-06-14 12:30:00,393.11,393.34,392.94,393.01,15724.0,380.2068,380.4292,380.0423,380.11,15724.0
2021-06-14 12:40:00,393.01,393.44,393.0,393.39,7472.0,380.11,380.5259,380.1004,380.4776,7472.0
2021-06-14 12:50:00,393.43,393.63,393.35,393.54,6926.0,380.5163,380.7097,380.4389,380.6226,6926.0
2021-06-14 13:00:00,393.56,394.39,393.56,394.1,16562.0,380.642,381.4447,380.642,381.1643,16562.0
2021-06-14 13:10:00,394.23,394.3,393.77,393.85,12260.0,381.29,381.3577,380.8451,380.9225,12260.0
2021-06-14 13:20:00,393.78,394.11,393.78,393.91,7552.0,380.8548,381.1739,380.8548,380.9805,7552.0
2021-06-14 13:30:00,393.95,394.0,393.75,393.75,3897.0,381.0192,381.0675,380.8258,380.8258,3897.0
2021-06-14 13:40:00,393.66,393.67,393.43,393.44,7253.0,380.7387,380.7484,380.5163,380.5259,7253.0
2021-06-14 13:50:00,393.38,393.49,393.15,393.15,3416.0,380.4679,380.5743,380.2454,380.2454,3416.0
2021-06-14 14:00:00,393.22,393.37,393.11,393.37,5862.0,380.3131,380.4582,380.2068,380.4582,5862.0
2021-06-14 14:10:00,393.38,393.38,393.01,393.13,6957.0,380.4679,380.4679,380.11,380.2261,6957.0
2021-06-14 14:20:00,393.01,393.24,392.93,393.19,6843.0,380.11,380.3325,380.0327,380.2841,6843.0
2021-06-14 14:30:00,393.24,393.51,393.19,393.27,11916.0,380.3325,380.5936,380.2841,380.3615,11916.0
2021-06-14 14:40:00,393.34,393.66,393.34,393.59,6962.0,380.4292,380.7387,380.4292,380.671,6962.0
2021-06-14 14:50:00,393.62,393.92,393.54,393.76,12742.0,380.7,380.9902,380.6226,380.8354,12742.0
2021-06-14 15:00:00,393.78,393.96,393.66,393.96,7765.0,380.8548,381.0289,380.7387,381.0289,7765.0
2021-06-14 15:10:00,394.01,394.25,393.95,394.13,7384.0,381.0772,381.3093,381.0192,381.1933,7384.0
2021-06-14 15:20:00,394.08,394.3,394.05,394.22,12345.0,381.1449,381.3577,381.1159,381.2803,12345.0
2021-06-14 15:30:00,394.24,394.28,393.68,394.22,20519.0,381.2997,381.3384,380.7581,381.2803,20519.0
2021-06-14 15:40:00,394.22,395.51,394.17,395.21,32194.0,381.2803,382.528,381.232,382.2378,32194.0
2021-06-14 15:50:00,395.19,396.52,394.98,396.51,92379.0,382.2185,383.5048,382.0154,383.4952,92379.0
2021-06-15 09:30:00,398.81,398.81,396.04,396.18,53240.0,385.7197,385.7197,383.0406,383.176,53240.0
2021-06-15 09:40:00,396.3,397.1,395.14,396.93,21069.0,383.2921,384.0658,382.1701,383.9014,21069.0
2021-06-15 09:50:00,396.99,397.01,395.65,396.36,16988.0,383.9594,383.9787,382.6634,383.3501,16988.0
2021-06-15 10:00:00,396.23,397.1,396.18,397.1,16040.0,383.2244,384.0658,383.176,384.0658,16040.0
2021-06-15 10:10:00,397.15,397.8,396.94,397.34,65498.0,384.1142,384.7428,383.911,384.2979,65498.0
2021-06-15 10:20:00,397.39,398.38,397.32,398.11,56902.0,384.3463,385.3038,384.2786,385.0426,56902.0
2021-06-15 10:30:00,398.1,398.6,397.48,397.61,33982.0,385.033,385.5166,384.4333,384.5591,33982.0
2021-06-15 10:40:00,397.57,397.88,397.28,397.3,26774.0,384.5204,384.8202,384.2399,384.2592,26774.0
2021-06-15 10:50:00,397.36,397.86,397.15,397.46,30999.0,384.3173,384.8008,384.1142,384.414,30999.0
2021-06-15 11:00:00,397.51,398.12,397.51,397.7,21945.0,384.4623,385.0523,384.4623,384.6461,21945.0
2021-06-15 11:10:00,397.82,398.06,397.46,397.85,16869.0,384.7622,384.9943,384.414,384.7912,16869.0
2021-06-15 11:20:00,397.83,398.2,397.72,398.02,21631.0,384.7718,385.1297,384.6654,384.9556,21631.0
2021-06-15 11:30:00,398.04,398.08,397.64,397.97,15219.0,384.9749,385.0136,384.5881,384.9072,15219.0
2021-06-15 11:40:00,398.02,398.32,397.97,398.28,14769.0,384.9556,385.2457,384.9072,385.2071,14769.0
2021-06-15 11:50:00,398.28,398.6,398.2,398.5,13783.0,385.2071,385.5166,385.1297,385.4198,13783.0
2021-06-15 12:00:00,398.48,398.88,398.41,398.79,12578.0,385.4005,385.7874,385.3328,385.7003,12578.0
2021-06-15 12:10:00,398.81,399.11,398.78,398.99,12382.0,385.7197,386.0098,385.6907,385.8938,12382.0
2021-06-15 12:20:00,399.05,399.05,398.57,398.67,12479.0,385.9518,385.9518,385.4875,385.5843,12479.0
2021-06-15 12:30:00,398.67,399.1,398.17,398.18,14832.0,385.5843,386.0001,385.1007,385.1103,14832.0
2021-06-15 12:40:00,398.18,398.41,398.01,398.11,7240.0,385.1103,385.3328,384.9459,385.0426,7240.0
2021-06-15 12:50:00,398.05,398.34,397.42,398.14,14373.0,384.9846,385.2651,384.3753,385.0717,14373.0
2021-06-15 13:00:00,398.15,398.15,397.56,397.62,12467.0,385.0813,385.0813,384.5107,384.5687,12467.0
2021-06-15 13:10:00,397.57,397.68,396.92,397.21,13109.0,384.5204,384.6268,383.8917,384.1722,13109.0
2021-06-15 13:20:00,397.31,397.31,396.83,396.95,11136.0,384.2689,384.2689,383.8047,383.9207,11136.0
2021-06-15 13:30:00,396.99,397.43,396.65,397.29,15164.0,383.9594,384.385,383.6306,384.2496,15164.0
2021-06-15 13:40:00,397.25,397.77,396.96,397.77,15222.0,384.2109,384.7138,383.9304,384.7138,15222.0
2021-06-15 13:50:00,397.74,397.8,397.46,397.47,13212.0,384.6848,384.7428,384.414,384.4236,13212.0
2021-06-15 14:00:00,397.49,398.11,397.47,397.96,11655.0,384.443,385.0426,384.4236,384.8976,11655.0
2021-06-15 14:10:00,398.03,398.24,397.84,397.86,12664.0,384.9653,385.1684,384.7815,384.8008,12664.0
2021-06-15 14:20:00,397.93,398.11,397.78,397.87,8791.0,384.8686,385.0426,384.7235,384.8105,8791.0
2021-06-15 14:30:00,397.84,398.22,397.78,398.12,4940.0,384.7815,385.149,384.7235,385.0523,4940.0
2021-06-15 14:40:00,398.16,398.69,398.14,398.69,9810.0,385.091,385.6036,385.0717,385.6036,9810.0
2021-06-15 14:50:00,398.62,398.67,398.12,398.27,12845.0,385.5359,385.5843,385.0523,385.1974,12845.0
2021-06-15 15:00:00,398.06,398.06,397.4,397.84,16842.0,384.9943,384.9943,384.3559,384.7815,16842.0
2021-06-15 15:10:00,398.02,398.13,397.68,397.74,22286.0,384.9556,385.062,384.6268,384.6848,22286.0
2021-06-15 15:20:00,397.77,397.79,396.81,396.93,14461.0,384.7138,384.7331,383.7853,383.9014,14461.0
2021-06-15 15:30:00,396.88,396.88,395.65,395.68,20636.0,383.853,383.853,382.6634,382.6924,20636.0
2021-06-15 15:40:00,395.66,396.45,395.63,396.3,29191.0,382.6731,383.4371,382.644,383.2921,29191.0
2021-06-15 15:50:00,396.17,396.51,395.57,396.18,96463.0,383.1663,383.4952,382.586,383.176,96463.0
2021-06-16 09:30:00,397.05,398.36,396.33,397.57,24857.0,384.0174,385.2844,383.3211,384.5204,24857.0
2021-06-16 09:40:00,397.82,399.12,397.82,398.34,15515.0,384.7622,386.0195,384.7622,385.2651,15515.0
2021-06-16 09:50:00,398.48,399.08,398.48,398.94,11424.0,385.4005,385.9808,385.4005,385.8454,11424.0
2021-06-16 10:00:00,398.91,398.92,398.26,398.26,8784.0,385.8164,385.8261,385.1877,385.1877,8784.0
2021-06-16 10:10:00,398.25,398.26,396.12,396.13,8290.0,385.178,385.1877,383.118,383.1276,8290.0
2021-06-16 10:20:00,396.27,397.31,396.27,397.31,12581.0,383.263,384.2689,383.263,384.2689,12581.0
2021-06-16 10:30:00,397.26,397.56,396.62,396.62,10391.0,384.2205,384.5107,383.6015,383.6015,10391.0
2021-06-16 10:40:00,396.73,396.75,395.29,395.29,8830.0,383.7079,383.7273,382.3152,382.3152,8830.0
2021-06-16 10:50:00,395.43,395.72,395.07,395.07,11711.0,382.4506,382.7311,382.1024,382.1024,11711.0
2021-06-16 11:00:00,395.07,395.22,394.79,395.14,5929.0,382.1024,382.2475,381.8316,382.1701,5929.0
2021-06-16 11:10:00,395.11,395.77,395.11,395.57,7348.0,382.1411,382.7794,382.1411,382.586,7348.0
2021-06-16 11:20:00,395.54,395.62,395.28,395.53,4838.0,382.557,382.6344,382.3055,382.5473,4838.0
2021-06-16 11:30:00,395.57,395.65,394.76,394.99,8788.0,382.586,382.6634,381.8026,382.0251,8788.0
2021-06-16 11:40:00,394.93,395.33,394.67,395.28,7007.0,381.967,382.3539,381.7156,382.3055,7007.0
2021-06-16 11:50:00,395.29,395.29,394.83,395.03,6041.0,382.3152,382.3152,381.8703,382.0637,6041.0
2021-06-16 12:00:00,395.14,395.57,395.1,395.27,6608.0,382.1701,382.586,382.1314,382.2959,6608.0
2021-06-16 12:10:00,395.31,395.8,395.31,395.65,10782.0,382.3345,382.8085,382.3345,382.6634,10782.0
2021-06-16 12:20:00,395.71,395.71,395.38,395.62,7627.0,382.7214,382.7214,382.4023,382.6344,7627.0
2021-06-16 12:30:00,395.66,395.99,395.42,395.47,11747.0,382.6731,382.9922,382.4409,382.4893,11747.0
2021-06-16 12:40:00,395.39,395.48,395.15,395.24,5517.0,382.4119,382.499,382.1798,382.2668,5517.0
2021-06-16 12:50:00,395.28,395.41,395.14,395.39,6200.0,382.3055,382.4313,382.1701,382.4119,6200.0
2021-06-16 13:00:00,395.32,395.45,395.23,395.25,8522.0,382.3442,382.47,382.2572,382.2765,8522.0
2021-06-16 13:10:00,395.28,395.49,394.92,394.92,8599.0,382.3055,382.5086,381.9573,381.9573,8599.0
2021-06-16 13:20:00,394.93,395.22,394.61,394.68,6918.0,381.967,382.2475,381.6575,381.7252,6918.0
2021-06-16 13:30:00,394.63,394.92,394.28,394.4,6211.0,381.6769,381.9573,381.3384,381.4544,6211.0
2021-06-16 13:40:00,394.44,394.44,393.43,393.83,6814.0,381.4931,381.4931,380.5163,380.9031,6814.0
2021-06-16 13:50:00,393.75,394.21,393.53,393.82,10398.0,380.8258,381.2707,380.613,380.8935,10398.0
2021-06-16 14:00:00,393.8,393.87,391.74,392.78,13210.0,380.8741,380.9418,378.8817,379.8876,13210.0
2021-06-16 14:10:00,392.85,392.85,390.72,390.74,25270.0,379.9553,379.9553,377.8952,377.9146,25270.0
2021-06-16 14:20:00,390.93,392.12,390.93,392.04,12786.0,378.0983,379.2493,378.0983,379.1719,12786.0
2021-06-16 14:30:00,391.98,392.5,391.62,391.94,11967.0,379.1139,379.6168,378.7657,379.0752,11967.0
2021-06-16 14:40:00,391.9,391.9,391.01,391.49,10076.0,379.0365,379.0365,378.1757,378.6399,10076.0
2021-06-16 14:50:00,391.53,393.06,391.53,392.89,11003.0,378.6786,380.1584,378.6786,379.994,11003.0
2021-06-16 15:00:00,392.83,393.3,392.62,393.2,5471.0,379.936,380.3905,379.7328,380.2938,5471.0
2021-06-16 15:10:00,393.45,394.22,393.4,394.12,9972.0,380.5356,381.2803,380.4872,381.1836,9972.0
2021-06-16 15:20:00,393.98,394.13,393.08,393.08,10013.0,381.0482,381.1933,380.1777,380.1777,10013.0
2021-06-16 15:30:00,393.15,393.54,393.14,393.51,18233.0,380.2454,380.6226,380.2358,380.5936,18233.0
2021-06-16 15:40:00,393.36,393.91,392.56,392.77,25193.0,380.4486,380.9805,379.6748,379.8779,25193.0
2021-06-16 15:50:00,392.62,393.11,392.27,392.76,80571.0,379.7328,380.2068,379.3943,379.8682,80571.0
2021-06-17 09:30:00,393.73,397.11,393.53,396.02,51655.0,380.8064,384.0755,380.613,383.0212,51655.0
2021-06-17 09:40:00,396.05,397.04,395.54,396.17,13760.0,383.0503,384.0078,382.557,383.1663,13760.0
2021-06-17 09:50:00,396.01,397.09,395.59,396.34,22357.0,383.0116,384.0561,382.6054,383.3307,22357.0
2021-06-17 10:00:00,396.23,396.24,394.29,394.3,9327.0,383.2244,383.234,381.348,381.3577,9327.0
2021-06-17 10:10:00,394.15,395.03,394.02,394.97,12343.0,381.2126,382.0637,381.0869,382.0057,12343.0
2021-06-17 10:20:00,395.12,395.9,394.58,395.9,32624.0,382.1508,382.9052,381.6285,382.9052,32624.0
2021-06-17 10:30:00,395.84,398.11,395.84,398.06,19700.0,382.8472,385.0426,382.8472,384.9943,19700.0
2021-06-17 10:40:00,398.06,398.8,397.81,398.54,13906.0,384.9943,385.71,384.7525,385.4585,13906.0
2021-06-17 10:50:00,398.51,399.12,398.51,399.04,13932.0,385.4295,386.0195,385.4295,385.9421,13932.0
2021-06-17 11:00:00,398.87,399.05,396.75,396.94,13187.0,385.7777,385.9518,383.7273,383.911,13187.0
2021-06-17 11:10:00,396.93,398.47,396.44,398.17,16257.0,383.9014,385.3908,383.4275,385.1007,16257.0
2021-06-17 11:20:00,398.17,399.0,398.01,398.99,14541.0,385.1007,385.9034,384.9459,385.8938,14541.0
2021-06-17 11:30:00,398.95,399.18,398.13,399.17,13500.0,385.8551,386.0775,385.062,386.0678,13500.0
2021-06-17 11:40:00,399.19,399.64,399.04,399.51,13992.0,386.0872,386.5224,385.9421,386.3967,13992.0
2021-06-17 11:50:00,399.49,399.68,398.51,398.72,12286.0,386.3773,386.5611,385.4295,385.6326,12286.0
2021-06-17 12:00:00,398.66,398.66,397.36,397.41,14287.0,385.5746,385.5746,384.3173,384.3656,14287.0
2021-06-17 12:10:00,397.54,398.17,397.39,398.04,15077.0,384.4914,385.1007,384.3463,384.9749,15077.0
2021-06-17 12:20:00,398.08,398.54,397.86,398.43,19932.0,385.0136,385.4585,384.8008,385.3521,19932.0
2021-06-17 12:30:00,398.32,399.38,398.24,398.94,9239.0,385.2457,386.271,385.1684,385.8454,9239.0
2021-06-17 12:40:00,399.09,399.81,398.58,398.9,14806.0,385.9905,386.6868,385.4972,385.8067,14806.0
2021-06-17 12:50:00,398.82,399.54,398.27,399.39,14167.0,385.7293,386.4257,385.1974,386.2806,14167.0
2021-06-17 13:00:00,399.43,399.79,399.31,399.54,12204.0,386.3193,386.6675,386.2033,386.4257,12204.0
2021-06-17 13:10:00,399.71,399.76,399.39,399.4,12064.0,386.5901,386.6385,386.2806,386.2903,12064.0
2021-06-17 13:20:00,399.38,399.83,399.34,399.83,9384.0,386.271,386.7062,386.2323,386.7062,9384.0
2021-06-17 13:30:00,399.79,399.82,399.52,399.68,7301.0,386.6675,386.6965,386.4064,386.5611,7301.0
2021-06-17 13:40:00,399.79,399.9,399.27,399.27,7497.0,386.6675,386.7739,386.1646,386.1646,7497.0
2021-06-17 13:50:00,399.3,399.46,398.99,399.21,9911.0,386.1936,386.3483,385.8938,386.1065,9911.0
2021-06-17 14:00:00,399.12,399.16,398.71,398.84,12589.0,386.0195,386.0582,385.6229,385.7487,12589.0
2021-06-17 14:10:00,399.04,399.19,398.81,399.03,10360.0,385.9421,386.0872,385.7197,385.9324,10360.0
2021-06-17 14:20:00,399.03,399.34,398.57,399.15,8882.0,385.9324,386.2323,385.4875,386.0485,8882.0
2021-06-17 14:30:00,399.26,399.47,399.04,399.47,7731.0,386.1549,386.358,385.9421,386.358,7731.0
2021-06-17 14:40:00,399.42,399.55,399.04,399.04,10325.0,386.3096,386.4354,385.9421,385.9421,10325.0
2021-06-17 14:50:00,399.2,399.7,398.87,399.58,18812.0,386.0969,386.5805,385.7777,386.4644,18812.0
2021-06-17 15:00:00,399.61,400.16,399.54,399.84,21810.0,386.4934,387.0254,386.4257,386.7159,21810.0
2021-06-17 15:10:00,400.0,400.77,399.91,400.45,10443.0,386.8706,387.6153,386.7836,387.3058,10443.0
2021-06-17 15:20:00,400.48,400.63,400.1,400.55,14264.0,387.3349,387.4799,386.9673,387.4026,14264.0
2021-06-17 15:30:00,400.53,400.97,400.19,400.94,20911.0,387.3832,387.8088,387.0544,387.7798,20911.0
2021-06-17 15:40:00,400.94,401.27,400.72,400.92,33677.0,387.7798,388.0989,387.567,387.7604,33677.0
2021-06-17 15:50:00,400.96,401.27,400.14,400.37,123081.0,387.7991,388.0989,387.006,387.2285,123081.0
2021-06-18 09:30:00,398.58,399.33,396.31,397.97,204368.0,385.4972,386.2226,383.3017,384.9072,204368.0
2021-06-18 09:40:00,397.91,398.19,396.41,396.62,12718.0,384.8492,385.12,383.3984,383.6015,12718.0
2021-06-18 09:50:00,396.66,396.85,394.38,395.21,16416.0,383.6402,383.824,381.4351,382.2378,16416.0
2021-06-18 10:00:00,395.21,395.38,393.0,393.81,15321.0,382.2378,382.4023,380.1004,380.8838,15321.0
2021-06-18 10:10:00,393.83,393.89,393.12,393.12,15351.0,380.9031,380.9612,380.2164,380.2164,15351.0
2021-06-18 10:20:00,393.16,393.96,392.63,392.79,12452.0,380.2551,381.0289,379.7425,379.8973,12452.0
2021-06-18 10:30:00,392.66,393.33,392.25,393.28,12264.0,379.7715,380.4195,379.375,380.3712,12264.0
2021-06-18 10:40:00,393.32,393.32,392.52,392.61,6302.0,380.4099,380.4099,379.6361,379.7232,6302.0
2021-06-18 10:50:00,392.49,392.66,391.93,392.41,14758.0,379.6071,379.7715,379.0655,379.5297,14758.0
2021-06-18 11:00:00,392.36,392.46,390.79,390.84,18223.0,379.4814,379.5781,377.9629,378.0113,18223.0
2021-06-18 11:10:00,390.86,391.02,389.75,390.71,8985.0,378.0306,378.1854,376.957,377.8855,8985.0
2021-06-18 11:20:00,390.86,391.0,389.94,390.36,7178.0,378.0306,378.166,377.1408,377.547,7178.0
2021-06-18 11:30:00,390.6,392.36,390.46,392.16,10887.0,377.7791,379.4814,377.6437,379.2879,10887.0
2021-06-18 11:40:00,392.22,392.65,391.8,392.53,9434.0,379.346,379.7619,378.9398,379.6458,9434.0
2021-06-18 11:50:00,392.84,393.24,392.75,392.99,8828.0,379.9456,380.3325,379.8586,380.0907,8828.0
2021-06-18 12:00:00,392.91,393.01,392.43,392.97,2440.0,380.0133,380.11,379.5491,380.0714,2440.0
2021-06-18 12:10:00,393.02,393.32,392.87,393.15,8373.0,380.1197,380.4099,379.9746,380.2454,8373.0
2021-06-18 12:20:00,393.14,393.14,392.91,392.99,4573.0,380.2358,380.2358,380.0133,380.0907,4573.0
2021-06-18 12:30:00,393.05,393.22,392.95,393.16,5656.0,380.1487,380.3131,380.052,380.2551,5656.0
2021-06-18 12:40:00,393.06,393.07,391.99,392.17,7440.0,380.1584,380.1681,379.1235,379.2976,7440.0
2021-06-18 12:50:00,392.13,393.08,392.13,393.08,9624.0,379.2589,380.1777,379.2589,380.1777,9624.0
2021-06-18 13:00:00,393.04,393.07,392.66,392.98,9676.0,380.1391,380.1681,379.7715,380.081,9676.0
2021-06-18 13:10:00,393.0,393.16,392.74,392.98,9128.0,380.1004,380.2551,379.8489,380.081,9128.0
2021-06-18 13:20:00,392.87,393.01,392.22,392.4,8076.0,379.9746,380.11,379.346,379.5201,8076.0
2021-06-18 13:30:00,392.4,392.85,392.4,392.53,4542.0,379.5201,379.9553,379.5201,379.6458,4542.0
2021-06-18 13:40:00,392.54,392.88,392.24,392.27,5691.0,379.6555,379.9843,379.3653,379.3943,5691.0
2021-06-18 13:50:00,392.3,393.06,392.23,392.89,4277.0,379.4233,380.1584,379.3556,379.994,4277.0
2021-06-18 14:00:00,392.85,393.02,392.71,392.8,4200.0,379.9553,380.1197,379.8199,379.9069,4200.0
2021-06-18 14:10:00,392.7,393.01,392.6,392.9,4764.0,379.8102,380.11,379.7135,380.0037,4764.0
2021-06-18 14:20:00,393.03,393.32,392.99,393.21,4412.0,380.1294,380.4099,380.0907,380.3035,4412.0
2021-06-18 14:30:00,393.29,393.34,392.72,392.74,8745.0,380.3809,380.4292,379.8296,379.8489,8745.0
2021-06-18 14:40:00,392.81,393.11,392.74,393.01,5503.0,379.9166,380.2068,379.8489,380.11,5503.0
2021-06-18 14:50:00,393.09,393.69,393.08,393.69,10585.0,380.1874,380.7677,380.1777,380.7677,10585.0
2021-06-18 15:00:00,393.82,394.27,393.6,394.09,13521.0,380.8935,381.3287,380.6807,381.1546,13521.0
2021-06-18 15:10:00,394.05,394.98,393.43,394.98,14727.0,381.1159,382.0154,380.5163,382.0154,14727.0
2021-06-18 15:20:00,395.04,395.7,394.98,395.25,8604.0,382.0734,382.7117,382.0154,382.2765,8604.0
2021-06-18 15:30:00,395.19,395.33,394.49,394.99,19245.0,382.2185,382.3539,381.5415,382.0251,19245.0
2021-06-18 15:40:00,394.93,395.83,394.49,394.52,34620.0,381.967,382.8375,381.5415,381.5705,34620.0
2021-06-18 15:50:00,394.45,394.45,390.17,390.71,295524.0,381.5028,381.5028,377.3633,377.8855,295524.0
2021-06-21 09:30:00,392.83,392.83,389.77,391.01,29528.0,379.936,379.936,376.9764,378.1757,29528.0
2021-06-21 09:40:00,391.13,391.35,389.82,390.08,13610.0,378.2918,378.5045,377.0247,377.2762,13610.0
2021-06-21 09:50:00,390.15,392.04,389.89,391.95,13398.0,377.3439,379.1719,377.0925,379.0848,13398.0
2021-06-21 10:00:00,392.18,393.75,392.05,392.83,80957.0,379.3073,380.8258,379.1816,379.936,80957.0
2021-06-21 10:10:00,392.99,394.08,392.88,394.08,6423.0,380.0907,381.1449,379.9843,381.1449,6423.0
2021-06-21 10:20:00,394.1,396.14,394.1,396.13,10328.0,381.1643,383.1373,381.1643,383.1276,10328.0
2021-06-21 10:30:00,396.45,397.09,396.34,396.86,7331.0,383.4371,384.0561,383.3307,383.8337,7331.0
2021-06-21 10:40:00,396.75,397.25,396.6,397.18,5588.0,383.7273,384.2109,383.5822,384.1432,5588.0
2021-06-21 10:50:00,397.08,398.24,397.07,397.89,8869.0,384.0465,385.1684,384.0368,384.8299,8869.0
2021-06-21 11:00:00,397.86,398.79,397.86,398.45,4470.0,384.8008,385.7003,384.8008,385.3715,4470.0
2021-06-21 11:10:00,398.64,399.16,398.43,399.16,5442.0,385.5552,386.0582,385.3521,386.0582,5442.0
2021-06-21 11:20:00,399.01,399.17,398.41,398.45,5591.0,385.9131,386.0678,385.3328,385.3715,5591.0
2021-06-21 11:30:00,398.36,398.93,398.23,398.83,5156.0,385.2844,385.8357,385.1587,385.739,5156.0
2021-06-21 11:40:00,398.83,398.99,398.52,398.59,4758.0,385.739,385.8938,385.4392,385.5069,4758.0
2021-06-21 11:50:00,398.9,398.9,398.32,398.46,3400.0,385.8067,385.8067,385.2457,385.3812,3400.0
2021-06-21 12:00:00,398.5,398.67,398.38,398.58,4843.0,385.4198,385.5843,385.3038,385.4972,4843.0
2021-06-21 12:10:00,398.52,398.83,398.39,398.4,4893.0,385.4392,385.739,385.3135,385.3231,4893.0
2021-06-21 12:20:00,398.18,398.26,395.0,397.96,73530.0,385.1103,385.1877,382.0347,384.8976,73530.0
2021-06-21 12:30:00,398.01,398.59,397.85,398.43,8999.0,384.9459,385.5069,384.7912,385.3521,8999.0
2021-06-21 12:40:00,398.31,398.84,398.3,398.51,6275.0,385.2361,385.7487,385.2264,385.4295,6275.0
2021-06-21 12:50:00,398.48,398.65,398.26,398.41,4941.0,385.4005,385.5649,385.1877,385.3328,4941.0
2021-06-21 13:00:00,398.34,398.47,397.97,398.16,6495.0,385.2651,385.3908,384.9072,385.091,6495.0
2021-06-21 13:10:00,398.3,398.84,398.25,398.61,3274.0,385.2264,385.7487,385.178,385.5262,3274.0
2021-06-21 13:20:00,398.64,398.64,398.18,398.24,5100.0,385.5552,385.5552,385.1103,385.1684,5100.0
2021-06-21 13:30:00,398.29,398.67,398.14,398.44,10409.0,385.2167,385.5843,385.0717,385.3618,10409.0
2021-06-21 13:40:00,398.5,398.99,398.46,398.99,13928.0,385.4198,385.8938,385.3812,385.8938,13928.0
2021-06-21 13:50:00,398.84,398.91,398.4,398.42,3221.0,385.7487,385.8164,385.3231,385.3425,3221.0
2021-06-21 14:00:00,398.52,399.01,398.52,398.83,4825.0,385.4392,385.9131,385.4392,385.739,4825.0
2021-06-21 14:10:00,398.81,399.03,398.62,398.8,4446.0,385.7197,385.9324,385.5359,385.71,4446.0
2021-06-21 14:20:00,398.63,398.95,398.49,398.71,5139.0,385.5456,385.8551,385.4102,385.6229,5139.0
2021-06-21 14:30:00,398.63,398.99,398.63,398.77,4095.0,385.5456,385.8938,385.5456,385.681,4095.0
2021-06-21 14:40:00,398.68,399.07,398.68,398.99,3895.0,385.5939,385.9711,385.5939,385.8938,3895.0
2021-06-21 14:50:00,398.86,399.34,398.84,398.98,7538.0,385.768,386.2323,385.7487,385.8841,7538.0
2021-06-21 15:00:00,398.98,399.43,398.86,399.28,8095.0,385.8841,386.3193,385.768,386.1742,8095.0
2021-06-21 15:10:00,399.34,399.43,398.97,399.23,6821.0,386.2323,386.3193,385.8744,386.1259,6821.0
2021-06-21 15:20:00,399.3,399.56,399.11,399.46,6975.0,386.1936,386.445,386.0098,386.3483,6975.0
2021-06-21 15:30:00,399.53,399.59,399.24,399.55,22167.0,386.416,386.4741,386.1356,386.4354,22167.0
2021-06-21 15:40:00,399.67,399.7,399.05,399.36,20664.0,386.5514,386.5805,385.9518,386.2516,20664.0
2021-06-21 15:50:00,399.37,400.19,398.97,399.23,83064.0,386.2613,387.0544,385.8744,386.1259,83064.0
2021-06-22 09:30:00,398.9,399.99,397.9,399.69,20529.0,385.8067,386.8609,384.8395,386.5708,20529.0
2021-06-22 09:40:00,399.68,400.15,398.57,398.58,9237.0,386.5611,387.0157,385.4875,385.4972,9237.0
2021-06-22 09:50:00,398.54,399.96,396.87,399.6,129805.0,385.4585,386.8319,383.8433,386.4837,129805.0
2021-06-22 10:00:00,399.67,400.72,399.33,400.31,10782.0,386.5514,387.567,386.2226,387.1704,10782.0
2021-06-22 10:10:00,400.34,400.88,399.92,400.63,7027.0,387.1994,387.7217,386.7932,387.4799,7027.0
2021-06-22 10:20:00,400.63,401.06,400.33,400.9,14391.0,387.4799,387.8958,387.1898,387.7411,14391.0
2021-06-22 10:30:00,400.91,402.09,400.61,401.94,6592.0,387.7507,388.892,387.4606,388.7469,6592.0
2021-06-22 10:40:00,401.85,402.29,401.68,402.29,6783.0,388.6599,389.0854,388.4955,389.0854,6783.0
2021-06-22 10:50:00,402.33,403.08,402.25,402.66,8196.0,389.1241,389.8495,389.0468,389.4433,8196.0
2021-06-22 11:00:00,402.65,402.65,402.3,402.43,6396.0,389.4336,389.4336,389.0951,389.2208,6396.0
2021-06-22 11:10:00,402.79,403.66,402.76,403.32,8004.0,389.569,390.4105,389.54,390.0816,8004.0
2021-06-22 11:20:00,403.18,404.0,403.12,403.68,7537.0,389.9462,390.7393,389.8882,390.4298,7537.0
2021-06-22 11:30:00,403.52,404.09,403.42,403.98,9821.0,390.2751,390.8264,390.1783,390.72,9821.0
2021-06-22 11:40:00,404.1,404.24,403.34,403.63,6877.0,390.836,390.9714,390.101,390.3815,6877.0
2021-06-22 11:50:00,403.56,404.02,403.4,403.63,9854.0,390.3138,390.7587,390.159,390.3815,9854.0
2021-06-22 12:00:00,403.76,404.48,403.66,404.47,7267.0,390.5072,391.2036,390.4105,391.1939,7267.0
2021-06-22 12:10:00,404.48,404.52,400.5,404.16,132017.0,391.2036,391.2422,387.3542,390.8941,132017.0
2021-06-22 12:20:00,404.17,404.51,404.02,404.15,11905.0,390.9037,391.2326,390.7587,390.8844,11905.0
2021-06-22 12:30:00,404.06,404.27,403.7,403.86,6220.0,390.7973,391.0004,390.4492,390.6039,6220.0
2021-06-22 12:40:00,403.62,403.92,403.6,403.7,4470.0,390.3718,390.6619,390.3524,390.4492,4470.0
2021-06-22 12:50:00,403.67,403.85,403.65,403.73,4937.0,390.4201,390.5942,390.4008,390.4782,4937.0
2021-06-22 13:00:00,403.75,404.09,403.67,403.91,6596.0,390.4975,390.8264,390.4201,390.6523,6596.0
2021-06-22 13:10:00,403.95,404.28,403.85,403.98,4384.0,390.691,391.0101,390.5942,390.72,4384.0
2021-06-22 13:20:00,403.92,404.32,403.72,404.0,7479.0,390.6619,391.0488,390.4685,390.7393,7479.0
2021-06-22 13:30:00,403.9,404.07,403.68,404.0,3720.0,390.6426,390.807,390.4298,390.7393,3720.0
2021-06-22 13:40:00,403.95,404.15,403.77,404.15,8178.0,390.691,390.8844,390.5169,390.8844,8178.0
2021-06-22 13:50:00,404.05,404.06,403.5,403.62,6393.0,390.7877,390.7973,390.2557,390.3718,6393.0
2021-06-22 14:00:00,403.61,403.79,403.18,403.7,9227.0,390.3621,390.5362,389.9462,390.4492,9227.0
2021-06-22 14:10:00,403.67,403.69,403.51,403.6,5994.0,390.4201,390.4395,390.2654,390.3524,5994.0
2021-06-22 14:20:00,403.66,403.74,403.35,403.43,10728.0,390.4105,390.4878,390.1106,390.188,10728.0
2021-06-22 14:30:00,403.48,404.31,403.48,404.31,7469.0,390.2364,391.0391,390.2364,391.0391,7469.0
2021-06-22 14:40:00,404.3,404.3,403.76,403.89,10421.0,391.0295,391.0295,390.5072,390.6329,10421.0
2021-06-22 14:50:00,404.03,404.24,403.91,404.08,9282.0,390.7683,390.9714,390.6523,390.8167,9282.0
2021-06-22 15:00:00,404.08,404.37,403.73,404.03,17684.0,390.8167,391.0972,390.4782,390.7683,17684.0
2021-06-22 15:10:00,403.93,404.32,403.93,404.19,8869.0,390.6716,391.0488,390.6716,390.9231,8869.0
2021-06-22 15:20:00,404.19,404.27,403.93,404.11,18336.0,390.9231,391.0004,390.6716,390.8457,18336.0
2021-06-22 15:30:00,404.17,404.63,404.05,404.58,8005.0,390.9037,391.3486,390.7877,391.3003,8005.0
2021-06-22 15:40:00,404.57,404.89,404.51,404.52,18519.0,391.2906,391.6001,391.2326,391.2422,18519.0
2021-06-22 15:50:00,404.13,404.55,403.62,403.86,58673.0,390.865,391.2713,390.3718,390.6039,58673.0
2021-06-23 09:30:00,403.65,403.65,402.0,403.1,35805.0,390.4008,390.4008,388.805,389.8689,35805.0
2021-06-23 09:40:00,403.08,403.73,400.85,403.33,155803.0,389.8495,390.4782,387.6927,390.0913,155803.0
2021-06-23 09:50:00,403.36,404.55,403.31,404.43,8843.0,390.1203,391.2713,390.072,391.1552,8843.0
2021-06-23 10:00:00,404.41,404.65,403.95,404.38,21040.0,391.1359,391.368,390.691,391.1068,21040.0
2021-06-23 10:10:00,404.4,404.75,404.34,404.44,12748.0,391.1262,391.4647,391.0682,391.1649,12748.0
2021-06-23 10:20:00,404.39,404.81,403.87,404.37,12199.0,391.1165,391.5227,390.6136,391.0972,12199.0
2021-06-23 10:30:00,404.49,404.59,403.95,404.58,17391.0,391.2132,391.3099,390.691,391.3003,17391.0
2021-06-23 10:40:00,404.53,404.65,404.22,404.62,25383.0,391.2519,391.368,390.9521,391.339,25383.0
2021-06-23 10:50:00,404.53,404.58,404.17,404.25,5858.0,391.2519,391.3003,390.9037,390.9811,5858.0
2021-06-23 11:00:00,404.48,404.64,403.41,403.42,15262.0,391.2036,391.3583,390.1687,390.1783,15262.0
2021-06-23 11:10:00,403.51,403.66,403.03,403.13,16040.0,390.2654,390.4105,389.8012,389.8979,16040.0
2021-06-23 11:20:00,403.07,403.83,403.0,403.54,6804.0,389.8398,390.5749,389.7721,390.2944,6804.0
2021-06-23 11:30:00,403.69,403.99,403.63,403.74,2974.0,390.4395,390.7296,390.3815,390.4878,2974.0
2021-06-23 11:40:00,403.82,403.91,403.66,403.83,3600.0,390.5652,390.6523,390.4105,390.5749,3600.0
2021-06-23 11:50:00,403.82,403.91,403.01,403.14,9125.0,390.5652,390.6523,389.7818,389.9075,9125.0
2021-06-23 12:00:00,403.01,403.16,402.5,402.77,150083.0,389.7818,389.9269,389.2885,389.5497,150083.0
2021-06-23 12:10:00,402.86,403.0,402.39,402.66,15868.0,389.6367,389.7721,389.1822,389.4433,15868.0
2021-06-23 12:20:00,402.63,402.64,402.26,402.49,4603.0,389.4143,389.424,389.0564,389.2789,4603.0
2021-06-23 12:30:00,402.38,402.38,401.58,401.59,7634.0,389.1725,389.1725,388.3987,388.4084,7634.0
2021-06-23 12:40:00,401.53,402.04,401.32,401.97,11478.0,388.3504,388.8436,388.1473,388.7759,11478.0
2021-06-23 12:50:00,402.05,402.34,402.02,402.32,5311.0,388.8533,389.1338,388.8243,389.1145,5311.0
2021-06-23 13:00:00,402.41,402.58,402.35,402.42,3251.0,389.2015,389.3659,389.1435,389.2112,3251.0
2021-06-23 13:10:00,402.44,402.69,402.41,402.5,3605.0,389.2305,389.4723,389.2015,389.2885,3605.0
2021-06-23 13:20:00,402.46,402.56,402.25,402.31,5037.0,389.2499,389.3466,389.0468,389.1048,5037.0
2021-06-23 13:30:00,402.39,402.47,402.22,402.3,4577.0,389.1822,389.2595,389.0177,389.0951,4577.0
2021-06-23 13:40:00,402.19,402.4,402.19,402.3,1501.0,388.9887,389.1918,388.9887,389.0951,1501.0
2021-06-23 13:50:00,402.31,402.4,402.22,402.27,2333.0,389.1048,389.1918,389.0177,389.0661,2333.0
2021-06-23 14:00:00,402.3,402.31,402.01,402.19,2282.0,389.0951,389.1048,388.8146,388.9887,2282.0
2021-06-23 14:10:00,402.19,402.29,402.13,402.13,2772.0,388.9887,389.0854,388.9307,388.9307,2772.0
2021-06-23 14:20:00,402.26,402.26,401.82,401.82,3369.0,389.0564,389.0564,388.6309,388.6309,3369.0
2021-06-23 14:30:00,401.81,402.24,401.75,402.2,3341.0,388.6212,389.0371,388.5632,388.9984,3341.0
2021-06-23 14:40:00,402.18,402.32,402.1,402.26,3168.0,388.9791,389.1145,388.9017,389.0564,3168.0
2021-06-23 14:50:00,402.26,402.49,402.22,402.29,5808.0,389.0564,389.2789,389.0177,389.0854,5808.0
2021-06-23 15:00:00,402.31,402.36,401.7,401.8,4999.0,389.1048,389.1531,388.5148,388.6115,4999.0
2021-06-23 15:10:00,401.78,401.97,401.67,401.94,5155.0,388.5922,388.7759,388.4858,388.7469,5155.0
2021-06-23 15:20:00,402.01,402.01,401.65,401.79,7170.0,388.8146,388.8146,388.4664,388.6019,7170.0
2021-06-23 15:30:00,401.75,401.75,401.31,401.31,5375.0,388.5632,388.5632,388.1376,388.1376,5375.0
2021-06-23 15:40:00,401.31,401.98,401.22,401.22,13183.0,388.1376,388.7856,388.0506,388.0506,13183.0
2021-06-23 15:50:00,401.23,401.23,400.64,400.97,44658.0,388.0602,388.0602,387.4896,387.8088,44658.0
2021-06-24 09:30:00,404.08,407.43,402.15,406.71,49283.0,390.8167,394.0567,388.95,393.3604,49283.0
2021-06-24 09:40:00,406.99,407.11,405.87,406.0,19134.0,393.6312,393.7472,392.5479,392.6737,19134.0
2021-06-24 09:50:00,406.01,407.72,404.1,406.71,184143.0,392.6833,394.3372,390.836,393.3604,184143.0
2021-06-24 10:00:00,406.8,408.0,406.33,406.9,32234.0,393.4474,394.608,392.9928,393.5441,32234.0
2021-06-24 10:10:00,406.5,407.43,406.45,407.3,15485.0,393.1573,394.0567,393.1089,393.931,15485.0
2021-06-24 10:20:00,407.41,408.74,407.35,408.46,37455.0,394.0374,395.3237,393.9794,395.0529,37455.0
2021-06-24 10:30:00,408.56,408.7,408.14,408.63,18670.0,395.1496,395.285,394.7434,395.2173,18670.0
2021-06-24 10:40:00,408.53,409.38,408.39,409.09,20821.0,395.1206,395.9427,394.9852,395.6622,20821.0
2021-06-24 10:50:00,409.15,409.15,408.29,408.29,12841.0,395.7203,395.7203,394.8885,394.8885,12841.0
2021-06-24 11:00:00,408.22,409.78,408.22,409.39,25766.0,394.8208,396.3296,394.8208,395.9524,25766.0
2021-06-24 11:10:00,409.35,409.35,408.34,408.38,10149.0,395.9137,395.9137,394.9369,394.9755,10149.0
2021-06-24 11:20:00,408.33,408.46,407.51,407.93,11509.0,394.9272,395.0529,394.1341,394.5403,11509.0
2021-06-24 11:30:00,407.92,408.34,407.88,408.03,13177.0,394.5306,394.9369,394.492,394.637,13177.0
2021-06-24 11:40:00,408.01,408.63,407.75,408.5,14159.0,394.6177,395.2173,394.3662,395.0916,14159.0
2021-06-24 11:50:00,408.5,408.62,407.61,407.67,11712.0,395.0916,395.2077,394.2308,394.2889,11712.0
2021-06-24 12:00:00,407.73,409.05,407.67,408.97,12534.0,394.3469,395.6236,394.2889,395.5462,12534.0
2021-06-24 12:10:00,408.93,409.49,408.91,408.96,14886.0,395.5075,396.0491,395.4881,395.5365,14886.0
2021-06-24 12:20:00,408.94,410.37,407.6,410.04,195745.0,395.5172,396.9002,394.2211,396.5811,195745.0
2021-06-24 12:30:00,410.0,410.25,409.47,409.51,24470.0,396.5424,396.7842,396.0298,396.0685,24470.0
2021-06-24 12:40:00,409.51,409.69,408.98,409.17,13321.0,396.0685,396.2425,395.5559,395.7396,13321.0
2021-06-24 12:50:00,409.02,409.42,408.62,409.17,8637.0,395.5945,395.9814,395.2077,395.7396,8637.0
2021-06-24 13:00:00,409.34,410.09,409.34,409.84,7120.0,395.904,396.6294,395.904,396.3876,7120.0
2021-06-24 13:10:00,409.84,410.22,409.42,409.64,7790.0,396.3876,396.7552,395.9814,396.1942,7790.0
2021-06-24 13:20:00,409.54,410.43,409.23,410.32,21537.0,396.0975,396.9583,395.7976,396.8519,21537.0
2021-06-24 13:30:00,410.26,410.56,409.89,410.18,11673.0,396.7938,397.084,396.436,396.7165,11673.0
2021-06-24 13:40:00,410.13,410.89,409.95,410.61,19288.0,396.6681,397.4032,396.494,397.1323,19288.0
2021-06-24 13:50:00,410.64,411.17,410.48,411.04,8535.0,397.1614,397.674,397.0066,397.5482,8535.0
2021-06-24 14:00:00,411.08,411.83,411.08,411.77,15204.0,397.5869,398.3123,397.5869,398.2543,15204.0
2021-06-24 14:10:00,411.8,412.05,411.79,411.88,17612.0,398.2833,398.5251,398.2736,398.3607,17612.0
2021-06-24 14:20:00,411.96,412.39,411.92,412.12,22645.0,398.438,398.8539,398.3994,398.5928,22645.0
2021-06-24 14:30:00,412.13,412.46,411.95,412.14,11543.0,398.6025,398.9216,398.4284,398.6121,11543.0
2021-06-24 14:40:00,412.13,412.46,411.63,411.64,27928.0,398.6025,398.9216,398.1189,398.1285,27928.0
2021-06-24 14:50:00,411.63,411.65,410.71,411.3,26648.0,398.1189,398.1382,397.2291,397.7997,26648.0
2021-06-24 15:00:00,411.3,411.3,409.96,410.69,34255.0,397.7997,397.7997,396.5037,397.2097,34255.0
2021-06-24 15:10:00,410.79,410.94,410.17,410.19,15591.0,397.3064,397.4515,396.7068,396.7261,15591.0
2021-06-24 15:20:00,410.13,410.72,410.05,410.58,13685.0,396.6681,397.2387,396.5907,397.1033,13685.0
2021-06-24 15:30:00,410.59,411.18,410.46,410.86,27033.0,397.113,397.6836,396.9873,397.3741,27033.0
2021-06-24 15:40:00,410.95,411.24,410.63,410.64,41249.0,397.4612,397.7417,397.1517,397.1614,41249.0
2021-06-24 15:50:00,410.78,411.88,410.77,411.21,152131.0,397.2968,398.3607,397.2871,397.7127,152131.0
2021-06-25 09:30:00,410.84,410.84,407.58,407.63,259510.0,397.3548,397.3548,394.2018,394.2502,259510.0
2021-06-25 09:40:00,407.68,409.21,407.68,409.15,11844.0,394.2985,395.7783,394.2985,395.7203,11844.0
2021-06-25 09:50:00,409.2,409.99,408.77,409.2,14424.0,395.7686,396.5327,395.3527,395.7686,14424.0
2021-06-25 10:00:00,409.51,409.51,408.22,408.3,2300.0,396.0685,396.0685,394.8208,394.8982,2300.0
2021-06-25 10:10:00,408.21,408.8,407.58,408.5,6168.0,394.8111,395.3818,394.2018,395.0916,6168.0
2021-06-25 10:20:00,408.49,409.18,407.84,409.05,9046.0,395.0819,395.7493,394.4533,395.6236,9046.0
2021-06-25 10:30:00,408.96,409.31,408.73,409.31,6576.0,395.5365,395.875,395.3141,395.875,6576.0
2021-06-25 10:40:00,409.3,410.03,409.13,410.03,10149.0,395.8653,396.5714,395.7009,396.5714,10149.0
2021-06-25 10:50:00,410.08,410.19,409.69,410.09,13686.0,396.6197,396.7261,396.2425,396.6294,13686.0
2021-06-25 11:00:00,410.19,410.22,409.74,410.12,13566.0,396.7261,396.7552,396.2909,396.6584,13566.0
2021-06-25 11:10:00,410.15,410.43,410.03,410.33,11746.0,396.6874,396.9583,396.5714,396.8615,11746.0
2021-06-25 11:20:00,410.4,410.5,410.18,410.39,11034.0,396.9292,397.026,396.7165,396.9196,11034.0
2021-06-25 11:30:00,410.51,410.85,410.39,410.79,6711.0,397.0356,397.3645,396.9196,397.3064,6711.0
2021-06-25 11:40:00,410.79,411.42,410.75,411.33,48380.0,397.3064,397.9158,397.2678,397.8287,48380.0
2021-06-25 11:50:00,411.29,411.7,411.06,411.7,7770.0,397.79,398.1866,397.5676,398.1866,7770.0
2021-06-25 12:00:00,411.63,412.07,411.63,411.99,6627.0,398.1189,398.5444,398.1189,398.4671,6627.0
2021-06-25 12:10:00,411.96,412.27,411.95,412.22,6286.0,398.438,398.7379,398.4284,398.6895,6286.0
2021-06-25 12:20:00,412.21,412.21,411.89,412.08,7750.0,398.6798,398.6798,398.3703,398.5541,7750.0
2021-06-25 12:30:00,412.2,412.58,412.18,412.24,10027.0,398.6702,399.0377,398.6508,398.7088,10027.0
2021-06-25 12:40:00,412.29,412.47,412.17,412.37,5158.0,398.7572,398.9313,398.6411,398.8346,5158.0
2021-06-25 12:50:00,412.32,412.58,412.32,412.5,7551.0,398.7862,399.0377,398.7862,398.9603,7551.0
2021-06-25 13:00:00,412.56,412.73,412.24,412.24,9593.0,399.0183,399.1828,398.7088,398.7088,9593.0
2021-06-25 13:10:00,412.37,412.55,412.21,412.22,6395.0,398.8346,399.0087,398.6798,398.6895,6395.0
2021-06-25 13:20:00,412.24,412.34,412.02,412.1,6043.0,398.7088,398.8056,398.4961,398.5734,6043.0
2021-06-25 13:30:00,412.11,412.14,411.59,411.67,4987.0,398.5831,398.6121,398.0802,398.1576,4987.0
2021-06-25 13:40:00,411.65,411.86,411.24,411.49,10410.0,398.1382,398.3413,397.7417,397.9835,10410.0
2021-06-25 13:50:00,411.49,412.1,411.0,411.72,199773.0,397.9835,398.5734,397.5095,398.2059,199773.0
2021-06-25 14:00:00,411.61,411.69,411.17,411.21,6878.0,398.0995,398.1769,397.674,397.7127,6878.0
2021-06-25 14:10:00,411.16,411.56,411.03,411.48,11073.0,397.6643,398.0512,397.5386,397.9738,11073.0
2021-06-25 14:20:00,411.35,411.49,411.14,411.23,5247.0,397.8481,397.9835,397.645,397.732,5247.0
2021-06-25 14:30:00,411.23,411.42,411.16,411.31,5502.0,397.732,397.9158,397.6643,397.8094,5502.0
2021-06-25 14:40:00,411.23,411.39,411.16,411.16,3130.0,397.732,397.8867,397.6643,397.6643,3130.0
2021-06-25 14:50:00,411.2,411.8,411.2,411.61,11521.0,397.703,398.2833,397.703,398.0995,11521.0
2021-06-25 15:00:00,411.61,412.22,411.55,412.12,9360.0,398.0995,398.6895,398.0415,398.5928,9360.0
2021-06-25 15:10:00,412.07,412.27,411.82,411.83,6146.0,398.5444,398.7379,398.3026,398.3123,6146.0
2021-06-25 15:20:00,411.88,411.91,411.53,411.6,9720.0,398.3607,398.3897,398.0222,398.0899,9720.0
2021-06-25 15:30:00,411.56,411.88,411.41,411.85,13259.0,398.0512,398.3607,397.9061,398.3316,13259.0
2021-06-25 15:40:00,411.91,412.04,411.45,411.53,17005.0,398.3897,398.5154,397.9448,398.0222,17005.0
2021-06-25 15:50:00,411.57,412.93,411.2,412.11,94672.0,398.0608,399.3762,397.703,398.5831,94672.0
2021-06-28 09:30:00,412.0,413.86,411.44,412.34,46212.0,398.4767,400.2757,397.9351,398.8056,46212.0
2021-06-28 09:40:00,412.34,412.71,411.38,412.67,16994.0,398.8056,399.1634,397.8771,399.1247,16994.0
2021-06-28 09:50:00,412.35,414.28,412.34,413.49,19153.0,398.8152,400.6819,398.8056,399.9178,19153.0
2021-06-28 10:00:00,413.38,414.06,413.09,414.03,18057.0,399.8114,400.4691,399.5309,400.4401,18057.0
2021-06-28 10:10:00,414.05,414.77,414.05,414.27,13911.0,400.4594,401.1558,400.4594,400.6722,13911.0
2021-06-28 10:20:00,414.33,414.58,413.09,413.14,9831.0,400.7302,400.972,399.5309,399.5793,9831.0
2021-06-28 10:30:00,413.21,413.5,412.3,412.54,7938.0,399.647,399.9275,398.7669,398.999,7938.0
2021-06-28 10:40:00,413.14,413.15,412.2,412.68,5258.0,399.5793,399.589,398.6702,399.1344,5258.0
2021-06-28 10:50:00,412.74,412.74,411.25,411.29,7672.0,399.1924,399.1924,397.7513,397.79,7672.0
2021-06-28 11:00:00,411.16,411.55,411.0,411.2,11764.0,397.6643,398.0415,397.5095,397.703,11764.0
2021-06-28 11:10:00,411.14,411.31,410.43,411.09,13884.0,397.645,397.8094,396.9583,397.5966,13884.0
2021-06-28 11:20:00,410.99,411.13,410.76,411.06,8459.0,397.4999,397.6353,397.2774,397.5676,8459.0
2021-06-28 11:30:00,411.04,411.43,410.93,411.13,8077.0,397.5482,397.9254,397.4418,397.6353,8077.0
2021-06-28 11:40:00,410.98,411.94,410.93,411.89,6388.0,397.4902,398.4187,397.4418,398.3703,6388.0
2021-06-28 11:50:00,411.89,412.16,411.8,411.93,5904.0,398.3703,398.6315,398.2833,398.409,5904.0
2021-06-28 12:00:00,411.99,412.26,411.82,412.26,9960.0,398.4671,398.7282,398.3026,398.7282,9960.0
2021-06-28 12:10:00,412.28,412.51,411.84,411.96,8395.0,398.7475,398.97,398.322,398.438,8395.0
2021-06-28 12:20:00,411.85,411.98,411.2,411.3,11275.0,398.3316,398.4574,397.703,397.7997,11275.0
2021-06-28 12:30:00,411.36,411.59,411.3,411.45,9292.0,397.8577,398.0802,397.7997,397.9448,9292.0
2021-06-28 12:40:00,411.44,411.44,410.98,411.22,7326.0,397.9351,397.9351,397.4902,397.7223,7326.0
2021-06-28 12:50:00,411.26,411.55,410.95,410.95,17130.0,397.761,398.0415,397.4612,397.4612,17130.0
2021-06-28 13:00:00,410.95,411.54,410.94,411.47,5240.0,397.4612,398.0318,397.4515,397.9641,5240.0
2021-06-28 13:10:00,411.39,411.61,411.3,411.55,3564.0,397.8867,398.0995,397.7997,398.0415,3564.0
2021-06-28 13:20:00,411.58,411.69,411.38,411.69,4716.0,398.0705,398.1769,397.8771,398.1769,4716.0
2021-06-28 13:30:00,411.66,411.79,411.6,411.66,2335.0,398.1479,398.2736,398.0899,398.1479,2335.0
2021-06-28 13:40:00,411.67,411.96,411.62,411.87,3130.0,398.1576,398.438,398.1092,398.351,3130.0
2021-06-28 13:50:00,411.91,411.98,411.65,411.8,6011.0,398.3897,398.4574,398.1382,398.2833,6011.0
2021-06-28 14:00:00,411.85,412.29,411.78,412.27,8964.0,398.3316,398.7572,398.2639,398.7379,8964.0
2021-06-28 14:10:00,412.22,412.39,412.15,412.38,4717.0,398.6895,398.8539,398.6218,398.8443,4717.0
2021-06-28 14:20:00,412.39,412.46,412.0,412.11,9718.0,398.8539,398.9216,398.4767,398.5831,9718.0
2021-06-28 14:30:00,412.09,412.48,412.09,412.45,4902.0,398.5638,398.941,398.5638,398.912,4902.0
2021-06-28 14:40:00,412.38,412.54,412.29,412.36,6804.0,398.8443,398.999,398.7572,398.8249,6804.0
2021-06-28 14:50:00,412.45,412.45,411.57,411.57,7281.0,398.912,398.912,398.0608,398.0608,7281.0
2021-06-28 15:00:00,411.56,411.69,411.14,411.18,9614.0,398.0512,398.1769,397.645,397.6836,9614.0
2021-06-28 15:10:00,411.16,411.22,411.01,411.19,8527.0,397.6643,397.7223,397.5192,397.6933,8527.0
2021-06-28 15:20:00,411.18,411.3,410.91,410.91,4281.0,397.6836,397.7997,397.4225,397.4225,4281.0
2021-06-28 15:30:00,410.99,411.25,410.88,411.18,10633.0,397.4999,397.7513,397.3935,397.6836,10633.0
2021-06-28 15:40:00,411.2,411.32,410.66,410.74,19671.0,397.703,397.819,397.1807,397.2581,19671.0
2021-06-28 15:50:00,410.71,411.43,410.7,410.8,119326.0,397.2291,397.9254,397.2194,397.3161,119326.0
2021-06-29 09:30:00,404.99,407.68,402.6,403.35,95642.0,391.6968,394.2985,389.3853,390.1106,95642.0
2021-06-29 09:40:00,403.12,405.8,403.12,405.33,29036.0,389.8882,392.4802,389.8882,392.0257,29036.0
2021-06-29 09:50:00,405.0,406.24,404.33,405.3,42126.0,391.7065,392.9058,391.0585,391.9966,42126.0
2021-06-29 10:00:00,405.11,405.44,404.26,404.27,32936.0,391.8129,392.132,390.9908,391.0004,32936.0
2021-06-29 10:10:00,404.46,405.59,404.44,405.46,13935.0,391.1842,392.2771,391.1649,392.1514,13935.0
2021-06-29 10:20:00,405.35,405.76,405.21,405.21,9598.0,392.045,392.4415,391.9096,391.9096,9598.0
2021-06-29 10:30:00,405.1,405.98,404.92,405.98,13496.0,391.8032,392.6543,391.6291,392.6543,13496.0
2021-06-29 10:40:00,406.1,406.87,405.96,406.33,11513.0,392.7704,393.5151,392.635,392.9928,11513.0
2021-06-29 10:50:00,406.44,406.81,406.24,406.65,8657.0,393.0992,393.4571,392.9058,393.3023,8657.0
2021-06-29 11:00:00,406.75,406.75,406.01,406.26,11528.0,393.399,393.399,392.6833,392.9251,11528.0
2021-06-29 11:10:00,406.3,406.86,406.26,406.86,17557.0,392.9638,393.5054,392.9251,393.5054,17557.0
2021-06-29 11:20:00,406.92,407.47,406.92,407.2,9150.0,393.5635,394.0954,393.5635,393.8343,9150.0
2021-06-29 11:30:00,407.06,407.67,407.03,407.39,8349.0,393.6989,394.2889,393.6699,394.018,8349.0
2021-06-29 11:40:00,407.41,407.73,407.14,407.55,11593.0,394.0374,394.3469,393.7762,394.1728,11593.0
2021-06-29 11:50:00,407.52,407.86,407.52,407.75,10624.0,394.1438,394.4726,394.1438,394.3662,10624.0
2021-06-29 12:00:00,407.8,408.08,407.65,408.0,8102.0,394.4146,394.6854,394.2695,394.608,8102.0
2021-06-29 12:10:00,408.06,409.34,407.96,409.29,13533.0,394.666,395.904,394.5693,395.8557,13533.0
2021-06-29 12:20:00,409.29,410.29,409.24,410.19,24751.0,395.8557,396.8229,395.8073,396.7261,24751.0
2021-06-29 12:30:00,410.16,410.35,408.84,409.06,13451.0,396.6971,396.8809,395.4204,395.6332,13451.0
2021-06-29 12:40:00,409.12,410.35,408.97,410.19,16834.0,395.6913,396.8809,395.5462,396.7261,16834.0
2021-06-29 12:50:00,410.37,410.91,410.36,410.66,16612.0,396.9002,397.4225,396.8906,397.1807,16612.0
2021-06-29 13:00:00,410.67,411.58,410.5,411.46,11017.0,397.1904,398.0705,397.026,397.9544,11017.0
2021-06-29 13:10:00,411.42,411.54,411.13,411.3,12797.0,397.9158,398.0318,397.6353,397.7997,12797.0
2021-06-29 13:20:00,411.27,411.28,410.01,410.1,10062.0,397.7707,397.7804,396.552,396.6391,10062.0
2021-06-29 13:30:00,410.08,410.2,409.86,409.87,23284.0,396.6197,396.7358,396.407,396.4166,23284.0
2021-06-29 13:40:00,409.87,410.54,409.87,410.23,17918.0,396.4166,397.0646,396.4166,396.7648,17918.0
2021-06-29 13:50:00,410.32,410.9,410.21,410.77,15069.0,396.8519,397.4128,396.7455,397.2871,15069.0
2021-06-29 14:00:00,410.7,411.51,410.58,411.47,18729.0,397.2194,398.0028,397.1033,397.9641,18729.0
2021-06-29 14:10:00,411.48,411.64,410.43,410.43,24867.0,397.9738,398.1285,396.9583,396.9583,24867.0
2021-06-29 14:20:00,410.37,410.78,410.37,410.74,12505.0,396.9002,397.2968,396.9002,397.2581,12505.0
2021-06-29 14:30:00,410.73,411.34,410.69,411.05,19449.0,397.2484,397.8384,397.2097,397.5579,19449.0
2021-06-29 14:40:00,411.11,411.11,410.69,410.91,7330.0,397.6159,397.6159,397.2097,397.4225,7330.0
2021-06-29 14:50:00,410.92,411.4,410.81,411.33,11992.0,397.4322,397.8964,397.3258,397.8287,11992.0
2021-06-29 15:00:00,411.37,411.54,410.94,411.03,11757.0,397.8674,398.0318,397.4515,397.5386,11757.0
2021-06-29 15:10:00,411.02,411.49,410.87,411.46,10405.0,397.5289,397.9835,397.3838,397.9544,10405.0
2021-06-29 15:20:00,411.47,411.53,411.33,411.48,11195.0,397.9641,398.0222,397.8287,397.9738,11195.0
2021-06-29 15:30:00,411.44,411.69,410.98,411.69,19050.0,397.9351,398.1769,397.4902,398.1769,19050.0
2021-06-29 15:40:00,411.72,411.86,410.71,410.8,16606.0,398.2059,398.3413,397.2291,397.3161,16606.0
2021-06-29 15:50:00,410.77,411.35,410.56,410.72,81461.0,397.2871,397.8481,397.084,397.2387,81461.0
2021-06-30 09:30:00,409.87,410.64,408.2,409.28,31536.0,396.4166,397.1614,394.8015,395.846,31536.0
2021-06-30 09:40:00,409.27,409.69,408.55,409.46,15731.0,395.8363,396.2425,395.14,396.0201,15731.0
2021-06-30 09:50:00,409.58,410.12,409.25,410.07,12727.0,396.1362,396.6584,395.817,396.6101,12727.0
2021-06-30 10:00:00,410.1,410.21,409.3,409.66,31727.0,396.6391,396.7455,395.8653,396.2135,31727.0
2021-06-30 10:10:00,409.62,409.99,409.38,409.84,16763.0,396.1748,396.5327,395.9427,396.3876,16763.0
2021-06-30 10:20:00,409.76,410.62,409.76,410.19,19532.0,396.3102,397.142,396.3102,396.7261,19532.0
2021-06-30 10:30:00,410.35,410.64,410.01,410.56,11654.0,396.8809,397.1614,396.552,397.084,11654.0
2021-06-30 10:40:00,410.47,411.1,410.4,410.92,5903.0,396.9969,397.6063,396.9292,397.4322,5903.0
2021-06-30 10:50:00,411.0,411.35,410.81,411.35,7827.0,397.5095,397.8481,397.3258,397.8481,7827.0
2021-06-30 11:00:00,411.46,411.54,410.41,410.62,11023.0,397.9544,398.0318,396.9389,397.142,11023.0
2021-06-30 11:10:00,410.64,410.85,410.49,410.82,6527.0,397.1614,397.3645,397.0163,397.3355,6527.0
2021-06-30 11:20:00,410.71,410.85,410.54,410.64,6883.0,397.2291,397.3645,397.0646,397.1614,6883.0
2021-06-30 11:30:00,410.76,410.9,410.63,410.71,10228.0,397.2774,397.4128,397.1517,397.2291,10228.0
2021-06-30 11:40:00,410.68,410.82,410.53,410.7,10113.0,397.2001,397.3355,397.055,397.2194,10113.0
2021-06-30 11:50:00,410.69,410.73,410.51,410.63,9667.0,397.2097,397.2484,397.0356,397.1517,9667.0
2021-06-30 12:00:00,410.66,410.93,410.51,410.62,9360.0,397.1807,397.4418,397.0356,397.142,9360.0
2021-06-30 12:10:00,410.64,410.73,410.38,410.64,11511.0,397.1614,397.2484,396.9099,397.1614,11511.0
2021-06-30 12:20:00,410.64,410.73,410.23,410.3,6893.0,397.1614,397.2484,396.7648,396.8325,6893.0
2021-06-30 12:30:00,410.36,410.55,410.29,410.41,5417.0,396.8906,397.0743,396.8229,396.9389,5417.0
2021-06-30 12:40:00,410.37,410.42,410.18,410.23,19256.0,396.9002,396.9486,396.7165,396.7648,19256.0
2021-06-30 12:50:00,410.24,410.38,410.12,410.38,13186.0,396.7745,396.9099,396.6584,396.9099,13186.0
2021-06-30 13:00:00,410.41,410.42,410.16,410.19,12126.0,396.9389,396.9486,396.6971,396.7261,12126.0
2021-06-30 13:10:00,410.0,410.15,409.85,409.97,17157.0,396.5424,396.6874,396.3973,396.5134,17157.0
2021-06-30 13:20:00,409.94,410.01,409.57,409.57,12038.0,396.4843,396.552,396.1265,396.1265,12038.0
2021-06-30 13:30:00,409.59,410.06,409.39,410.03,8065.0,396.1458,396.6004,395.9524,396.5714,8065.0
2021-06-30 13:40:00,409.96,410.06,409.58,409.69,7222.0,396.5037,396.6004,396.1362,396.2425,7222.0
2021-06-30 13:50:00,409.64,409.9,409.57,409.75,7054.0,396.1942,396.4457,396.1265,396.3006,7054.0
2021-06-30 14:00:00,409.7,409.79,409.6,409.66,7605.0,396.2522,396.3393,396.1555,396.2135,7605.0
2021-06-30 14:10:00,409.61,410.32,409.59,409.94,12736.0,396.1652,396.8519,396.1458,396.4843,12736.0
2021-06-30 14:20:00,409.97,410.01,409.8,409.81,8752.0,396.5134,396.552,396.3489,396.3586,8752.0
2021-06-30 14:30:00,409.88,409.93,409.72,409.84,5999.0,396.4263,396.4747,396.2716,396.3876,5999.0
2021-06-30 14:40:00,409.88,410.35,409.85,410.34,9915.0,396.4263,396.8809,396.3973,396.8712,9915.0
2021-06-30 14:50:00,410.25,410.31,410.0,410.06,8080.0,396.7842,396.8422,396.5424,396.6004,8080.0
2021-06-30 15:00:00,410.06,410.21,410.03,410.21,9099.0,396.6004,396.7455,396.5714,396.7455,9099.0
2021-06-30 15:10:00,410.17,410.4,410.01,410.05,9790.0,396.7068,396.9292,396.552,396.5907,9790.0
2021-06-30 15:20:00,410.06,410.48,410.06,410.38,5836.0,396.6004,397.0066,396.6004,396.9099,5836.0
2021-06-30 15:30:00,410.33,410.76,410.25,410.45,21346.0,396.8615,397.2774,396.7842,396.9776,21346.0
2021-06-30 15:40:00,410.46,410.46,409.91,409.91,29608.0,396.9873,396.9873,396.4553,396.4553,29608.0
2021-06-30 15:50:00,409.77,410.86,409.51,410.16,88829.0,396.3199,397.3741,396.0685,396.6971,88829.0
2021-07-01 09:30:00,411.94,412.78,410.82,411.9,34460.0,398.4187,399.2311,397.3355,398.38,34460.0
2021-07-01 09:40:00,411.99,412.9,411.51,412.64,9671.0,398.4671,399.3472,398.0028,399.0957,9671.0
2021-07-01 09:50:00,412.5,413.55,412.31,412.95,17590.0,398.9603,399.9758,398.7765,399.3955,17590.0
2021-07-01 10:00:00,412.91,413.12,412.57,413.0,7568.0,399.3569,399.56,399.028,399.4439,7568.0
2021-07-01 10:10:00,413.0,413.12,412.22,412.36,13124.0,399.4439,399.56,398.6895,398.8249,13124.0
2021-07-01 10:20:00,412.53,413.0,412.08,412.98,9895.0,398.9893,399.4439,398.5541,399.4246,9895.0
2021-07-01 10:30:00,413.1,414.01,413.1,413.51,10754.0,399.5406,400.4207,399.5406,399.9372,10754.0
2021-07-01 10:40:00,413.58,413.71,412.9,413.15,11610.0,400.0049,400.1306,399.3472,399.589,11610.0
2021-07-01 10:50:00,413.06,413.39,412.79,413.02,7686.0,399.5019,399.8211,399.2408,399.4632,7686.0
2021-07-01 11:00:00,412.98,413.25,412.86,413.09,7148.0,399.4246,399.6857,399.3085,399.5309,7148.0
2021-07-01 11:10:00,413.04,413.45,413.04,413.19,6778.0,399.4826,399.8791,399.4826,399.6277,6778.0
2021-07-01 11:20:00,413.25,413.26,412.54,412.81,5833.0,399.6857,399.6954,398.999,399.2601,5833.0
2021-07-01 11:30:00,413.01,413.26,412.89,413.05,6241.0,399.4536,399.6954,399.3375,399.4923,6241.0
2021-07-01 11:40:00,413.14,413.22,412.67,413.08,6044.0,399.5793,399.6567,399.1247,399.5213,6044.0
2021-07-01 11:50:00,413.09,413.23,412.82,413.03,7666.0,399.5309,399.6664,399.2698,399.4729,7666.0
2021-07-01 12:00:00,413.1,413.16,412.82,412.85,4253.0,399.5406,399.5986,399.2698,399.2988,4253.0
2021-07-01 12:10:00,412.85,412.9,412.2,412.28,4144.0,399.2988,399.3472,398.6702,398.7475,4144.0
2021-07-01 12:20:00,412.24,412.29,411.31,411.31,8644.0,398.7088,398.7572,397.8094,397.8094,8644.0
2021-07-01 12:30:00,411.26,411.27,410.81,410.91,4692.0,397.761,397.7707,397.3258,397.4225,4692.0
2021-07-01 12:40:00,411.01,411.11,410.59,410.64,8406.0,397.5192,397.6159,397.113,397.1614,8406.0
2021-07-01 12:50:00,410.7,411.18,410.58,410.64,7641.0,397.2194,397.6836,397.1033,397.1614,7641.0
2021-07-01 13:00:00,410.79,411.0,410.53,410.88,5566.0,397.3064,397.5095,397.055,397.3935,5566.0
2021-07-01 13:10:00,411.19,411.55,411.13,411.22,8547.0,397.6933,398.0415,397.6353,397.7223,8547.0
2021-07-01 13:20:00,411.32,411.78,411.22,411.69,6133.0,397.819,398.2639,397.7223,398.1769,6133.0
2021-07-01 13:30:00,411.61,411.91,411.43,411.91,4768.0,398.0995,398.3897,397.9254,398.3897,4768.0
2021-07-01 13:40:00,411.82,412.1,411.57,412.02,5055.0,398.3026,398.5734,398.0608,398.4961,5055.0
2021-07-01 13:50:00,412.2,412.38,411.98,411.98,4550.0,398.6702,398.8443,398.4574,398.4574,4550.0
2021-07-01 14:00:00,411.98,412.32,411.89,412.11,3921.0,398.4574,398.7862,398.3703,398.5831,3921.0
2021-07-01 14:10:00,412.19,412.29,411.78,412.29,7423.0,398.6605,398.7572,398.2639,398.7572,7423.0
2021-07-01 14:20:00,412.22,412.27,411.85,411.92,9276.0,398.6895,398.7379,398.3316,398.3994,9276.0
2021-07-01 14:30:00,411.86,412.23,411.86,412.15,3867.0,398.3413,398.6992,398.3413,398.6218,3867.0
2021-07-01 14:40:00,412.17,412.76,412.16,412.6,6109.0,398.6411,399.2118,398.6315,399.057,6109.0
2021-07-01 14:50:00,412.59,412.59,412.12,412.36,6065.0,399.0474,399.0474,398.5928,398.8249,6065.0
2021-07-01 15:00:00,412.39,412.67,412.17,412.23,11120.0,398.8539,399.1247,398.6411,398.6992,11120.0
2021-07-01 15:10:00,412.24,412.49,412.23,412.32,5900.0,398.7088,398.9506,398.6992,398.7862,5900.0
2021-07-01 15:20:00,412.36,412.36,412.16,412.21,7634.0,398.8249,398.8249,398.6315,398.6798,7634.0
2021-07-01 15:30:00,412.27,412.6,412.23,412.36,11376.0,398.7379,399.057,398.6992,398.8249,11376.0
2021-07-01 15:40:00,412.4,412.41,411.93,412.23,13367.0,398.8636,398.8733,398.409,398.6992,13367.0
2021-07-01 15:50:00,412.23,412.58,411.59,412.26,69656.0,398.6992,399.0377,398.0802,398.7282,69656.0
2021-07-02 09:30:00,413.15,413.68,412.19,412.8,27719.0,399.589,400.1016,398.6605,399.2505,27719.0
2021-07-02 09:40:00,413.0,413.25,411.97,412.93,14596.0,399.4439,399.6857,398.4477,399.3762,14596.0
2021-07-02 09:50:00,412.91,412.94,412.25,412.65,14221.0,399.3569,399.3859,398.7185,399.1054,14221.0
2021-07-02 10:00:00,412.22,412.65,411.91,412.25,14777.0,398.6895,399.1054,398.3897,398.7185,14777.0
2021-07-02 10:10:00,412.36,412.69,412.32,412.48,8388.0,398.8249,399.1441,398.7862,398.941,8388.0
2021-07-02 10:20:00,412.42,413.0,411.74,412.1,4688.0,398.8829,399.4439,398.2253,398.5734,4688.0
2021-07-02 10:30:00,412.03,412.98,411.87,412.81,6912.0,398.5057,399.4246,398.351,399.2601,6912.0
2021-07-02 10:40:00,412.81,412.97,412.55,412.58,4437.0,399.2601,399.4149,399.0087,399.0377,4437.0
2021-07-02 10:50:00,412.68,412.74,412.36,412.55,11259.0,399.1344,399.1924,398.8249,399.0087,11259.0
2021-07-02 11:00:00,412.54,412.64,412.34,412.56,20773.0,398.999,399.0957,398.8056,399.0183,20773.0
2021-07-02 11:10:00,412.56,412.69,412.38,412.57,6895.0,399.0183,399.1441,398.8443,399.028,6895.0
2021-07-02 11:20:00,412.65,413.09,412.64,413.09,7919.0,399.1054,399.5309,399.0957,399.5309,7919.0
2021-07-02 11:30:00,413.1,413.23,412.91,413.23,5843.0,399.5406,399.6664,399.3569,399.6664,5843.0
2021-07-02 11:40:00,413.16,413.48,412.76,413.13,6288.0,399.5986,399.9081,399.2118,399.5696,6288.0
2021-07-02 11:50:00,413.27,413.45,413.11,413.31,3032.0,399.705,399.8791,399.5503,399.7437,3032.0
2021-07-02 12:00:00,413.22,413.5,413.08,413.15,6932.0,399.6567,399.9275,399.5213,399.589,6932.0
2021-07-02 12:10:00,413.27,413.45,413.11,413.3,2760.0,399.705,399.8791,399.5503,399.7341,2760.0
2021-07-02 12:20:00,413.31,413.48,413.23,413.48,5293.0,399.7437,399.9081,399.6664,399.9081,5293.0
2021-07-02 12:30:00,413.44,413.65,413.3,413.35,6014.0,399.8695,400.0726,399.7341,399.7824,6014.0
2021-07-02 12:40:00,413.46,413.68,413.38,413.6,6431.0,399.8888,400.1016,399.8114,400.0242,6431.0
2021-07-02 12:50:00,413.59,413.87,413.51,413.81,5149.0,400.0145,400.2853,399.9372,400.2273,5149.0
2021-07-02 13:00:00,413.77,413.96,413.72,413.72,5100.0,400.1886,400.3724,400.1403,400.1403,5100.0
2021-07-02 13:10:00,413.73,413.74,413.26,413.26,4696.0,400.1499,400.1596,399.6954,399.6954,4696.0
2021-07-02 13:20:00,413.28,413.86,413.28,413.44,7484.0,399.7147,400.2757,399.7147,399.8695,7484.0
2021-07-02 13:30:00,413.58,413.64,413.45,413.57,6791.0,400.0049,400.0629,399.8791,399.9952,6791.0
2021-07-02 13:40:00,413.66,413.86,413.27,413.37,7503.0,400.0822,400.2757,399.705,399.8018,7503.0
2021-07-02 13:50:00,413.38,413.49,413.15,413.48,5200.0,399.8114,399.9178,399.589,399.9081,5200.0
2021-07-02 14:00:00,413.48,413.92,413.42,413.88,4405.0,399.9081,400.3337,399.8501,400.295,4405.0
2021-07-02 14:10:00,413.87,414.14,413.77,414.03,5252.0,400.2853,400.5465,400.1886,400.4401,5252.0
2021-07-02 14:20:00,414.03,414.16,413.84,413.92,8065.0,400.4401,400.5658,400.2563,400.3337,8065.0
2021-07-02 14:30:00,413.91,414.1,413.73,414.04,4099.0,400.324,400.5078,400.1499,400.4498,4099.0
2021-07-02 14:40:00,413.93,414.0,413.47,413.75,4236.0,400.3434,400.4111,399.8985,400.1693,4236.0
2021-07-02 14:50:00,413.74,413.79,413.54,413.6,4242.0,400.1596,400.208,399.9662,400.0242,4242.0
2021-07-02 15:00:00,413.58,413.92,413.46,413.92,3403.0,400.0049,400.3337,399.8888,400.3337,3403.0
2021-07-02 15:10:00,413.83,413.94,413.5,413.58,6624.0,400.2467,400.353,399.9275,400.0049,6624.0
2021-07-02 15:20:00,413.67,413.95,413.55,413.95,5418.0,400.0919,400.3627,399.9758,400.3627,5418.0
2021-07-02 15:30:00,413.9,414.27,413.7,414.27,9011.0,400.3144,400.6722,400.1209,400.6722,9011.0
2021-07-02 15:40:00,414.29,414.45,414.07,414.17,12364.0,400.6916,400.8463,400.4788,400.5755,12364.0
2021-07-02 15:50:00,414.22,415.21,414.21,414.64,81446.0,400.6239,401.5814,400.6142,401.0301,81446.0
2021-07-06 09:30:00,415.0,416.65,414.51,414.79,45703.0,401.3783,402.9741,400.9043,401.1751,45703.0
2021-07-06 09:40:00,414.67,415.21,414.34,414.52,33491.0,401.0591,401.5814,400.7399,400.914,33491.0
2021-07-06 09:50:00,414.17,414.44,412.74,413.05,11330.0,400.5755,400.8366,399.1924,399.4923,11330.0
2021-07-06 10:00:00,413.09,413.43,412.55,412.86,5910.0,399.5309,399.8598,399.0087,399.3085,5910.0
2021-07-06 10:10:00,412.77,413.01,412.06,412.11,9159.0,399.2215,399.4536,398.5348,398.5831,9159.0
2021-07-06 10:20:00,412.22,412.63,411.47,412.24,12033.0,398.6895,399.086,397.9641,398.7088,12033.0
2021-07-06 10:30:00,412.26,412.34,411.17,411.96,18053.0,398.7282,398.8056,397.674,398.438,18053.0
2021-07-06 10:40:00,411.78,412.2,411.39,411.39,11723.0,398.2639,398.6702,397.8867,397.8867,11723.0
2021-07-06 10:50:00,411.31,411.79,410.94,411.0,8564.0,397.8094,398.2736,397.4515,397.5095,8564.0
2021-07-06 11:00:00,410.92,411.17,410.17,411.11,25639.0,397.4322,397.674,396.7068,397.6159,25639.0
2021-07-06 11:10:00,411.01,411.33,410.34,411.23,12121.0,397.5192,397.8287,396.8712,397.732,12121.0
2021-07-06 11:20:00,411.29,412.39,411.28,412.38,7078.0,397.79,398.8539,397.7804,398.8443,7078.0
2021-07-06 11:30:00,412.34,412.37,411.54,411.59,12399.0,398.8056,398.8346,398.0318,398.0802,12399.0
2021-07-06 11:40:00,411.79,411.92,411.58,411.84,7121.0,398.2736,398.3994,398.0705,398.322,7121.0
2021-07-06 11:50:00,411.91,412.48,411.91,412.41,6740.0,398.3897,398.941,398.3897,398.8733,6740.0
2021-07-06 12:00:00,412.34,413.38,412.11,412.91,12313.0,398.8056,399.8114,398.5831,399.3569,12313.0
2021-07-06 12:10:00,412.88,413.13,411.94,412.59,9009.0,399.3278,399.5696,398.4187,399.0474,9009.0
2021-07-06 12:20:00,412.59,412.7,412.05,412.17,11070.0,399.0474,399.1537,398.5251,398.6411,11070.0
2021-07-06 12:30:00,412.21,412.26,411.66,411.66,3720.0,398.6798,398.7282,398.1479,398.1479,3720.0
2021-07-06 12:40:00,411.78,412.29,411.78,412.29,3617.0,398.2639,398.7572,398.2639,398.7572,3617.0
2021-07-06 12:50:00,412.29,412.74,412.26,412.49,3854.0,398.7572,399.1924,398.7282,398.9506,3854.0
2021-07-06 13:00:00,412.46,412.78,412.34,412.71,4194.0,398.9216,399.2311,398.8056,399.1634,4194.0
2021-07-06 13:10:00,412.71,413.09,412.39,412.41,5574.0,399.1634,399.5309,398.8539,398.8733,5574.0
2021-07-06 13:20:00,412.34,412.58,412.29,412.43,3481.0,398.8056,399.0377,398.7572,398.8926,3481.0
2021-07-06 13:30:00,412.33,412.34,411.94,412.22,33321.0,398.7959,398.8056,398.4187,398.6895,33321.0
2021-07-06 13:40:00,412.14,412.59,412.12,412.29,5542.0,398.6121,399.0474,398.5928,398.7572,5542.0
2021-07-06 13:50:00,412.27,412.92,412.27,412.73,5393.0,398.7379,399.3665,398.7379,399.1828,5393.0
2021-07-06 14:00:00,412.83,413.19,412.67,412.94,6129.0,399.2795,399.6277,399.1247,399.3859,6129.0
2021-07-06 14:10:00,412.92,413.62,412.88,413.62,5840.0,399.3665,400.0436,399.3278,400.0436,5840.0
2021-07-06 14:20:00,413.64,413.99,413.55,413.95,4118.0,400.0629,400.4014,399.9758,400.3627,4118.0
2021-07-06 14:30:00,414.11,414.38,413.77,413.78,5393.0,400.5175,400.7786,400.1886,400.1983,5393.0
2021-07-06 14:40:00,413.85,413.85,413.26,413.65,4650.0,400.266,400.266,399.6954,400.0726,4650.0
2021-07-06 14:50:00,413.65,413.84,413.26,413.69,3112.0,400.0726,400.2563,399.6954,400.1113,3112.0
2021-07-06 15:00:00,413.69,414.13,413.59,414.13,5662.0,400.1113,400.5368,400.0145,400.5368,5662.0
2021-07-06 15:10:00,414.06,414.21,413.82,413.88,1865.0,400.4691,400.6142,400.237,400.295,1865.0
2021-07-06 15:20:00,413.88,414.7,413.78,414.64,6665.0,400.295,401.0881,400.1983,401.0301,6665.0
2021-07-06 15:30:00,414.56,414.68,414.1,414.47,12277.0,400.9527,401.0688,400.5078,400.8657,12277.0
2021-07-06 15:40:00,414.52,415.31,414.52,415.29,26765.0,400.914,401.6781,400.914,401.6587,26765.0
2021-07-06 15:50:00,415.11,415.72,414.74,415.67,89569.0,401.4846,402.0746,401.1268,402.0263,89569.0
2021-07-07 09:30:00,416.91,418.21,415.37,415.38,28125.0,403.2256,404.4829,401.7361,401.7458,28125.0
2021-07-07 09:40:00,415.45,415.64,414.34,415.33,7388.0,401.8135,401.9972,400.7399,401.6974,7388.0
2021-07-07 09:50:00,415.15,416.01,414.69,415.74,9888.0,401.5233,402.3551,401.0784,402.094,9888.0
2021-07-07 10:00:00,415.67,416.34,415.67,416.19,5129.0,402.0263,402.6743,402.0263,402.5292,5129.0
2021-07-07 10:10:00,416.32,417.06,416.3,416.68,4786.0,402.6549,403.3706,402.6356,403.0031,4786.0
2021-07-07 10:20:00,416.59,417.19,416.57,417.05,6200.0,402.9161,403.4964,402.8967,403.361,6200.0
2021-07-07 10:30:00,417.03,417.31,415.92,415.93,6688.0,403.3416,403.6124,402.2681,402.2777,6688.0
2021-07-07 10:40:00,415.72,416.16,415.18,416.15,8877.0,402.0746,402.5002,401.5523,402.4905,8877.0
2021-07-07 10:50:00,415.86,416.39,415.59,416.32,6913.0,402.21,402.7226,401.9489,402.6549,6913.0
2021-07-07 11:00:00,416.44,416.78,416.18,416.76,5181.0,402.771,403.0998,402.5195,403.0805,5181.0
2021-07-07 11:10:00,416.82,417.73,416.82,417.55,4072.0,403.1385,404.0186,403.1385,403.8446,4072.0
2021-07-07 11:20:00,417.34,418.05,417.3,418.05,7690.0,403.6414,404.3281,403.6028,404.3281,7690.0
2021-07-07 11:30:00,418.08,418.09,417.56,417.75,6697.0,404.3572,404.3668,403.8542,404.038,6697.0
2021-07-07 11:40:00,417.81,418.13,417.63,417.85,9198.0,404.096,404.4055,403.9219,404.1347,9198.0
2021-07-07 11:50:00,417.85,418.05,417.58,417.9,8038.0,404.1347,404.3281,403.8736,404.1831,8038.0
2021-07-07 12:00:00,417.87,419.36,417.87,419.31,6012.0,404.1541,405.5951,404.1541,405.5468,6012.0
2021-07-07 12:10:00,419.32,419.68,419.07,419.07,5238.0,405.5565,405.9046,405.3147,405.3147,5238.0
2021-07-07 12:20:00,419.0,419.0,418.49,418.54,4000.0,405.247,405.247,404.7537,404.8021,4000.0
2021-07-07 12:30:00,418.35,418.88,418.3,418.76,4260.0,404.6183,405.1309,404.5699,405.0148,4260.0
2021-07-07 12:40:00,418.79,418.88,418.2,418.31,6837.0,405.0439,405.1309,404.4732,404.5796,6837.0
2021-07-07 12:50:00,418.28,418.75,418.28,418.6,6822.0,404.5506,405.0052,404.5506,404.8601,6822.0
2021-07-07 13:00:00,418.5,418.67,418.41,418.57,8600.0,404.7634,404.9278,404.6763,404.8311,8600.0
2021-07-07 13:10:00,418.65,418.78,418.29,418.78,6619.0,404.9084,405.0342,404.5603,405.0342,6619.0
2021-07-07 13:20:00,418.66,418.73,418.43,418.6,1981.0,404.9181,404.9858,404.6957,404.8601,1981.0
2021-07-07 13:30:00,418.5,418.63,418.34,418.5,3082.0,404.7634,404.8891,404.6086,404.7634,3082.0
2021-07-07 13:40:00,418.33,418.91,418.24,418.91,4538.0,404.599,405.1599,404.5119,405.1599,4538.0
2021-07-07 13:50:00,418.81,419.2,418.79,419.06,7226.0,405.0632,405.4404,405.0439,405.305,7226.0
2021-07-07 14:00:00,419.04,419.62,418.8,419.25,6207.0,405.2856,405.8466,405.0535,405.4888,6207.0
2021-07-07 14:10:00,419.31,419.49,419.04,419.17,3786.0,405.5468,405.7209,405.2856,405.4114,3786.0
2021-07-07 14:20:00,419.08,419.38,418.95,419.2,5592.0,405.3243,405.6145,405.1986,405.4404,5592.0
2021-07-07 14:30:00,419.02,419.1,418.8,418.84,6222.0,405.2663,405.3437,405.0535,405.0922,6222.0
2021-07-07 14:40:00,418.67,419.17,418.67,419.1,13166.0,404.9278,405.4114,404.9278,405.3437,13166.0
2021-07-07 14:50:00,419.13,419.25,418.86,418.93,7468.0,405.3727,405.4888,405.1116,405.1793,7468.0
2021-07-07 15:00:00,419.0,419.09,418.72,418.73,8162.0,405.247,405.334,404.9762,404.9858,8162.0
2021-07-07 15:10:00,418.75,418.81,418.4,418.53,5962.0,405.0052,405.0632,404.6667,404.7924,5962.0
2021-07-07 15:20:00,418.59,419.04,418.59,418.95,7412.0,404.8504,405.2856,404.8504,405.1986,7412.0
2021-07-07 15:30:00,418.94,419.51,418.83,419.23,18123.0,405.1889,405.7402,405.0825,405.4694,18123.0
2021-07-07 15:40:00,419.23,419.96,419.19,419.29,26649.0,405.4694,406.1754,405.4307,405.5274,26649.0
2021-07-07 15:50:00,419.44,419.69,418.77,418.97,43474.0,405.6725,405.9143,405.0245,405.2179,43474.0
2021-07-08 09:30:00,414.84,416.77,414.74,416.77,39566.0,401.2235,403.0902,401.1268,403.0902,39566.0
2021-07-08 09:40:00,416.74,416.77,415.06,416.33,27228.0,403.0611,403.0902,401.4363,402.6646,27228.0
2021-07-08 09:50:00,416.33,419.31,416.03,419.03,20041.0,402.6646,405.5468,402.3744,405.276,20041.0
2021-07-08 10:00:00,418.72,419.05,417.75,418.18,11828.0,404.9762,405.2953,404.038,404.4539,11828.0
2021-07-08 10:10:00,418.0,418.79,416.9,416.9,13259.0,404.2798,405.0439,403.2159,403.2159,13259.0
2021-07-08 10:20:00,416.89,418.32,415.89,418.24,28560.0,403.2062,404.5893,402.239,404.5119,28560.0
2021-07-08 10:30:00,417.93,418.23,416.73,416.88,30909.0,404.2121,404.5022,403.0515,403.1965,30909.0
2021-07-08 10:40:00,416.85,418.01,416.45,417.37,8031.0,403.1675,404.2895,402.7807,403.6705,8031.0
2021-07-08 10:50:00,417.27,417.95,416.67,417.32,11813.0,403.5737,404.2314,402.9934,403.6221,11813.0
2021-07-08 11:00:00,417.51,417.51,415.98,416.61,7281.0,403.8059,403.8059,402.3261,402.9354,7281.0
2021-07-08 11:10:00,416.59,417.06,416.13,416.96,8818.0,402.9161,403.3706,402.4712,403.2739,8818.0
2021-07-08 11:20:00,416.97,417.66,416.73,417.53,8358.0,403.2836,403.9509,403.0515,403.8252,8358.0
2021-07-08 11:30:00,417.4,417.57,416.42,417.44,9460.0,403.6995,403.8639,402.7516,403.7382,9460.0
2021-07-08 11:40:00,417.58,418.11,417.51,418.04,6378.0,403.8736,404.3862,403.8059,404.3185,6378.0
2021-07-08 11:50:00,417.97,418.25,417.42,417.8,8527.0,404.2508,404.5216,403.7188,404.0863,8527.0
2021-07-08 12:00:00,417.81,418.17,417.7,417.96,9978.0,404.096,404.4442,403.9896,404.2411,9978.0
2021-07-08 12:10:00,417.78,417.78,417.07,417.1,12779.0,404.067,404.067,403.3803,403.4093,12779.0
2021-07-08 12:20:00,417.08,417.86,416.98,417.53,13396.0,403.39,404.1444,403.2933,403.8252,13396.0
2021-07-08 12:30:00,417.52,417.94,417.32,417.6,9977.0,403.8155,404.2218,403.6221,403.8929,9977.0
2021-07-08 12:40:00,417.63,418.48,417.57,418.42,8183.0,403.9219,404.744,403.8639,404.686,8183.0
2021-07-08 12:50:00,418.5,418.66,418.24,418.39,8811.0,404.7634,404.9181,404.5119,404.657,8811.0
2021-07-08 13:00:00,418.28,418.57,418.09,418.13,8593.0,404.5506,404.8311,404.3668,404.4055,8593.0
2021-07-08 13:10:00,418.18,418.48,417.63,418.42,10891.0,404.4539,404.744,403.9219,404.686,10891.0
2021-07-08 13:20:00,418.25,418.25,417.51,417.7,13197.0,404.5216,404.5216,403.8059,403.9896,13197.0
2021-07-08 13:30:00,417.85,418.62,417.66,418.34,7190.0,404.1347,404.8794,403.9509,404.6086,7190.0
2021-07-08 13:40:00,418.45,418.63,417.86,417.89,11070.0,404.715,404.8891,404.1444,404.1734,11070.0
2021-07-08 13:50:00,417.84,417.84,417.08,417.27,9710.0,404.125,404.125,403.39,403.5737,9710.0
2021-07-08 14:00:00,417.18,417.28,416.86,417.1,6612.0,403.4867,403.5834,403.1772,403.4093,6612.0
2021-07-08 14:10:00,416.9,417.29,416.54,416.69,8796.0,403.2159,403.5931,402.8677,403.0128,8796.0
2021-07-08 14:20:00,416.63,416.85,416.46,416.47,8214.0,402.9548,403.1675,402.7903,402.8,8214.0
2021-07-08 14:30:00,416.46,417.19,416.3,416.93,10121.0,402.7903,403.4964,402.6356,403.2449,10121.0
2021-07-08 14:40:00,416.78,417.16,416.78,416.94,8670.0,403.0998,403.4674,403.0998,403.2546,8670.0
2021-07-08 14:50:00,416.86,417.03,416.78,416.8,13197.0,403.1772,403.3416,403.0998,403.1192,13197.0
2021-07-08 15:00:00,416.93,417.21,416.79,416.8,7833.0,403.2449,403.5157,403.1095,403.1192,7833.0
2021-07-08 15:10:00,416.76,416.92,416.55,416.83,12445.0,403.0805,403.2352,402.8774,403.1482,12445.0
2021-07-08 15:20:00,417.0,417.86,416.96,417.61,9291.0,403.3126,404.1444,403.2739,403.9026,9291.0
2021-07-08 15:30:00,417.65,417.74,417.17,417.57,18108.0,403.9413,404.0283,403.477,403.8639,18108.0
2021-07-08 15:40:00,417.5,417.5,416.35,416.43,27613.0,403.7962,403.7962,402.6839,402.7613,27613.0
2021-07-08 15:50:00,416.36,417.58,415.65,417.07,94466.0,402.6936,403.8736,402.0069,403.3803,94466.0
2021-07-09 09:30:00,417.35,419.48,417.26,417.26,31702.0,403.6511,405.7112,403.5641,403.5641,31702.0
2021-07-09 09:40:00,417.45,417.45,415.6,415.98,18544.0,403.7478,403.7478,401.9586,402.3261,18544.0
2021-07-09 09:50:00,416.03,416.45,415.35,415.89,17036.0,402.3744,402.7807,401.7168,402.239,17036.0
2021-07-09 10:00:00,415.73,417.41,415.73,416.73,13796.0,402.0843,403.7091,402.0843,403.0515,13796.0
2021-07-09 10:10:00,416.94,416.96,416.2,416.38,10382.0,403.2546,403.2739,402.5389,402.713,10382.0
2021-07-09 10:20:00,416.52,416.71,415.61,415.64,17273.0,402.8484,403.0321,401.9682,401.9972,17273.0
2021-07-09 10:30:00,415.59,415.59,414.24,414.32,20260.0,401.9489,401.9489,400.6432,400.7206,20260.0
2021-07-09 10:40:00,414.25,414.48,413.92,414.06,62152.0,400.6529,400.8753,400.3337,400.4691,62152.0
2021-07-09 10:50:00,414.08,414.68,413.35,413.53,51611.0,400.4885,401.0688,399.7824,399.9565,51611.0
2021-07-09 11:00:00,413.61,413.61,412.33,412.34,32360.0,400.0339,400.0339,398.7959,398.8056,32360.0
2021-07-09 11:10:00,412.36,412.84,412.29,412.53,38502.0,398.8249,399.2892,398.7572,398.9893,38502.0
2021-07-09 11:20:00,412.45,413.57,412.24,413.51,35287.0,398.912,399.9952,398.7088,399.9372,35287.0
2021-07-09 11:30:00,413.58,413.83,412.96,413.49,21746.0,400.0049,400.2467,399.4052,399.9178,21746.0
2021-07-09 11:40:00,413.13,413.78,413.05,413.05,13922.0,399.5696,400.1983,399.4923,399.4923,13922.0
2021-07-09 11:50:00,413.18,413.98,413.03,413.61,16075.0,399.618,400.3917,399.4729,400.0339,16075.0
2021-07-09 12:00:00,413.62,414.08,413.44,413.98,11690.0,400.0436,400.4885,399.8695,400.3917,11690.0
2021-07-09 12:10:00,413.81,413.89,412.84,412.94,27622.0,400.2273,400.3047,399.2892,399.3859,27622.0
2021-07-09 12:20:00,412.9,412.91,412.05,412.05,10796.0,399.3472,399.3569,398.5251,398.5251,10796.0
2021-07-09 12:30:00,412.08,412.65,412.08,412.44,10329.0,398.5541,399.1054,398.5541,398.9023,10329.0
2021-07-09 12:40:00,412.55,412.55,411.68,411.69,8195.0,399.0087,399.0087,398.1672,398.1769,8195.0
2021-07-09 12:50:00,411.6,411.8,411.3,411.49,12582.0,398.0899,398.2833,397.7997,397.9835,12582.0
2021-07-09 13:00:00,411.46,411.51,410.77,411.45,44648.0,397.9544,398.0028,397.2871,397.9448,44648.0
2021-07-09 13:10:00,411.51,412.35,411.49,411.99,10089.0,398.0028,398.8152,397.9835,398.4671,10089.0
2021-07-09 13:20:00,412.09,412.4,412.09,412.23,5740.0,398.5638,398.8636,398.5638,398.6992,5740.0
2021-07-09 13:30:00,412.41,412.93,412.28,412.71,6963.0,398.8733,399.3762,398.7475,399.1634,6963.0
2021-07-09 13:40:00,412.81,412.94,412.3,412.3,6500.0,399.2601,399.3859,398.7669,398.7669,6500.0
2021-07-09 13:50:00,412.22,412.79,412.22,412.56,7810.0,398.6895,399.2408,398.6895,399.0183,7810.0
2021-07-09 14:00:00,412.58,412.99,412.58,412.85,6166.0,399.0377,399.4342,399.0377,399.2988,6166.0
2021-07-09 14:10:00,412.86,412.86,412.0,412.29,29266.0,399.3085,399.3085,398.4767,398.7572,29266.0
2021-07-09 14:20:00,412.27,412.36,412.1,412.14,16769.0,398.7379,398.8249,398.5734,398.6121,16769.0
2021-07-09 14:30:00,412.19,413.2,412.19,413.06,11948.0,398.6605,399.6373,398.6605,399.5019,11948.0
2021-07-09 14:40:00,413.11,413.47,412.81,413.47,11597.0,399.5503,399.8985,399.2601,399.8985,11597.0
2021-07-09 14:50:00,413.35,414.15,413.35,413.94,8229.0,399.7824,400.5562,399.7824,400.353,8229.0
2021-07-09 15:00:00,413.94,414.39,413.84,414.29,8212.0,400.353,400.7883,400.2563,400.6916,8212.0
2021-07-09 15:10:00,414.31,414.59,414.01,414.3,14279.0,400.7109,400.9817,400.4207,400.7012,14279.0
2021-07-09 15:20:00,414.34,414.34,413.79,413.92,8700.0,400.7399,400.7399,400.208,400.3337,8700.0
2021-07-09 15:30:00,413.97,414.84,413.97,414.84,18493.0,400.3821,401.2235,400.3821,401.2235,18493.0
2021-07-09 15:40:00,415.03,415.03,414.56,414.81,18696.0,401.4073,401.4073,400.9527,401.1945,18696.0
2021-07-09 15:50:00,414.88,415.33,414.39,414.81,77672.0,401.2622,401.6974,400.7883,401.1945,77672.0
2021-07-12 09:30:00,416.4,417.73,415.91,417.21,37914.0,402.7323,404.0186,402.2584,403.5157,37914.0
2021-07-12 09:40:00,417.07,417.07,415.81,416.78,8996.0,403.3803,403.3803,402.1617,403.0998,8996.0
2021-07-12 09:50:00,416.58,416.58,413.46,414.21,36449.0,402.9064,402.9064,399.8888,400.6142,36449.0
2021-07-12 10:00:00,414.24,414.59,413.24,413.85,17502.0,400.6432,400.9817,399.676,400.266,17502.0
2021-07-12 10:10:00,413.95,414.62,413.86,413.87,11746.0,400.3627,401.0107,400.2757,400.2853,11746.0
2021-07-12 10:20:00,413.97,414.06,413.18,413.37,14791.0,400.3821,400.4691,399.618,399.8018,14791.0
2021-07-12 10:30:00,413.35,413.36,411.96,411.98,25771.0,399.7824,399.7921,398.438,398.4574,25771.0
2021-07-12 10:40:00,411.96,412.35,411.09,412.09,24965.0,398.438,398.8152,397.5966,398.5638,24965.0
2021-07-12 10:50:00,411.86,412.15,410.88,411.08,42075.0,398.3413,398.6218,397.3935,397.5869,42075.0
2021-07-12 11:00:00,411.06,412.6,411.06,412.5,43192.0,397.5676,399.057,397.5676,398.9603,43192.0
2021-07-12 11:10:00,412.5,412.6,411.98,412.38,24962.0,398.9603,399.057,398.4574,398.8443,24962.0
2021-07-12 11:20:00,412.35,412.43,411.88,411.94,7562.0,398.8152,398.8926,398.3607,398.4187,7562.0
2021-07-12 11:30:00,411.93,412.08,411.3,411.31,10962.0,398.409,398.5541,397.7997,397.8094,10962.0
2021-07-12 11:40:00,411.29,411.61,410.64,411.32,7504.0,397.79,398.0995,397.1614,397.819,7504.0
2021-07-12 11:50:00,411.31,411.79,411.15,411.6,8927.0,397.8094,398.2736,397.6546,398.0899,8927.0
2021-07-12 12:00:00,411.52,411.64,411.31,411.36,7107.0,398.0125,398.1285,397.8094,397.8577,7107.0
2021-07-12 12:10:00,411.36,411.45,411.05,411.12,8833.0,397.8577,397.9448,397.5579,397.6256,8833.0
2021-07-12 12:20:00,411.2,411.34,410.84,411.31,7382.0,397.703,397.8384,397.3548,397.8094,7382.0
2021-07-12 12:30:00,411.39,411.46,410.71,410.71,6200.0,397.8867,397.9544,397.2291,397.2291,6200.0
2021-07-12 12:40:00,410.85,411.53,410.85,411.3,8160.0,397.3645,398.0222,397.3645,397.7997,8160.0
2021-07-12 12:50:00,411.35,411.36,410.39,410.62,11933.0,397.8481,397.8577,396.9196,397.142,11933.0
2021-07-12 13:00:00,410.43,410.43,409.84,410.16,9018.0,396.9583,396.9583,396.3876,396.6971,9018.0
2021-07-12 13:10:00,410.42,410.49,410.1,410.27,7123.0,396.9486,397.0163,396.6391,396.8035,7123.0
2021-07-12 13:20:00,410.19,410.49,409.91,410.4,7277.0,396.7261,397.0163,396.4553,396.9292,7277.0
2021-07-12 13:30:00,410.51,410.72,410.19,410.44,12647.0,397.0356,397.2387,396.7261,396.9679,12647.0
2021-07-12 13:40:00,410.44,410.45,410.07,410.22,11272.0,396.9679,396.9776,396.6101,396.7552,11272.0
2021-07-12 13:50:00,410.23,410.23,409.38,409.65,63177.0,396.7648,396.7648,395.9427,396.2039,63177.0
2021-07-12 14:00:00,409.49,409.98,409.1,409.81,22992.0,396.0491,396.523,395.6719,396.3586,22992.0
2021-07-12 14:10:00,409.89,409.89,408.97,409.22,21594.0,396.436,396.436,395.5462,395.788,21594.0
2021-07-12 14:20:00,409.23,409.54,409.04,409.48,13753.0,395.7976,396.0975,395.6139,396.0394,13753.0
2021-07-12 14:30:00,409.43,409.88,409.43,409.81,6751.0,395.9911,396.4263,395.9911,396.3586,6751.0
2021-07-12 14:40:00,409.8,409.99,409.65,409.67,6197.0,396.3489,396.5327,396.2039,396.2232,6197.0
2021-07-12 14:50:00,409.7,409.83,409.59,409.81,8327.0,396.2522,396.378,396.1458,396.3586,8327.0
2021-07-12 15:00:00,409.75,410.5,409.53,410.34,9538.0,396.3006,397.026,396.0878,396.8712,9538.0
2021-07-12 15:10:00,410.49,411.28,410.44,411.18,16777.0,397.0163,397.7804,396.9679,397.6836,16777.0
2021-07-12 15:20:00,411.18,411.7,411.06,411.63,10592.0,397.6836,398.1866,397.5676,398.1189,10592.0
2021-07-12 15:30:00,411.63,411.97,411.56,411.64,18058.0,398.1189,398.4477,398.0512,398.1285,18058.0
2021-07-12 15:40:00,411.6,411.96,411.6,411.8,23153.0,398.0899,398.438,398.0899,398.2833,23153.0
2021-07-12 15:50:00,411.77,412.42,411.59,411.78,71095.0,398.2543,398.8829,398.0802,398.2639,71095.0
2021-07-13 09:30:00,410.79,412.85,409.86,410.07,17328.0,397.3064,399.2988,396.407,396.6101,17328.0
2021-07-13 09:40:00,409.97,410.46,408.32,408.88,17352.0,396.5134,396.9873,394.9175,395.4591,17352.0
2021-07-13 09:50:00,408.93,411.78,408.65,410.09,11846.0,395.5075,398.2639,395.2367,396.6294,11846.0
2021-07-13 10:00:00,410.02,411.09,410.0,410.58,12233.0,396.5617,397.5966,396.5424,397.1033,12233.0
2021-07-13 10:10:00,410.61,411.3,409.37,409.37,25084.0,397.1323,397.7997,395.9331,395.9331,25084.0
2021-07-13 10:20:00,409.35,410.15,409.29,409.87,19719.0,395.9137,396.6874,395.8557,396.4166,19719.0
2021-07-13 10:30:00,409.95,410.78,409.81,410.78,35056.0,396.494,397.2968,396.3586,397.2968,35056.0
2021-07-13 10:40:00,410.67,411.0,410.3,410.74,13599.0,397.1904,397.5095,396.8325,397.2581,13599.0
2021-07-13 10:50:00,410.6,410.72,409.36,409.5,11861.0,397.1227,397.2387,395.9234,396.0588,11861.0
2021-07-13 11:00:00,409.48,410.65,409.48,409.94,11311.0,396.0394,397.171,396.0394,396.4843,11311.0
2021-07-13 11:10:00,409.83,410.65,409.81,410.54,10119.0,396.378,397.171,396.3586,397.0646,10119.0
2021-07-13 11:20:00,410.41,410.99,410.33,410.67,8015.0,396.9389,397.4999,396.8615,397.1904,8015.0
2021-07-13 11:30:00,410.51,410.82,409.65,409.65,7470.0,397.0356,397.3355,396.2039,396.2039,7470.0
2021-07-13 11:40:00,409.65,410.0,409.49,409.97,7017.0,396.2039,396.5424,396.0491,396.5134,7017.0
2021-07-13 11:50:00,409.97,410.07,409.46,409.51,5016.0,396.5134,396.6101,396.0201,396.0685,5016.0
2021-07-13 12:00:00,409.24,409.43,408.92,408.92,4272.0,395.8073,395.9911,395.4978,395.4978,4272.0
2021-07-13 12:10:00,408.81,408.99,408.38,408.83,8871.0,395.3914,395.5655,394.9755,395.4108,8871.0
2021-07-13 12:20:00,408.73,409.14,408.7,409.12,6831.0,395.3141,395.7106,395.285,395.6913,6831.0
2021-07-13 12:30:00,409.12,409.34,408.53,408.53,16516.0,395.6913,395.904,395.1206,395.1206,16516.0
2021-07-13 12:40:00,408.58,409.13,408.41,409.01,6746.0,395.169,395.7009,395.0046,395.5849,6746.0
2021-07-13 12:50:00,409.04,409.53,408.94,409.31,9451.0,395.6139,396.0878,395.5172,395.875,9451.0
2021-07-13 13:00:00,409.18,409.18,408.56,408.65,4771.0,395.7493,395.7493,395.1496,395.2367,4771.0
2021-07-13 13:10:00,408.57,409.0,408.48,408.74,16492.0,395.1593,395.5752,395.0723,395.3237,16492.0
2021-07-13 13:20:00,408.71,408.96,408.41,408.68,10684.0,395.2947,395.5365,395.0046,395.2657,10684.0
2021-07-13 13:30:00,408.59,408.83,408.31,408.5,5098.0,395.1787,395.4108,394.9078,395.0916,5098.0
2021-07-13 13:40:00,408.55,409.1,408.33,408.97,4817.0,395.14,395.6719,394.9272,395.5462,4817.0
2021-07-13 13:50:00,408.82,409.14,408.67,409.03,7224.0,395.4011,395.7106,395.256,395.6042,7224.0
2021-07-13 14:00:00,408.89,408.95,408.31,408.63,8252.0,395.4688,395.5268,394.9078,395.2173,8252.0
2021-07-13 14:10:00,408.74,408.96,408.42,408.43,8979.0,395.3237,395.5365,395.0142,395.0239,8979.0
2021-07-13 14:20:00,408.58,409.12,408.03,409.05,21028.0,395.169,395.6913,394.637,395.6236,21028.0
2021-07-13 14:30:00,408.89,409.43,408.67,408.86,11589.0,395.4688,395.9911,395.256,395.4398,11589.0
2021-07-13 14:40:00,408.84,409.19,408.73,409.19,16499.0,395.4204,395.759,395.3141,395.759,16499.0
2021-07-13 14:50:00,409.07,409.4,408.71,409.28,8614.0,395.6429,395.9621,395.2947,395.846,8614.0
2021-07-13 15:00:00,409.19,409.2,408.89,409.02,9638.0,395.759,395.7686,395.4688,395.5945,9638.0
2021-07-13 15:10:00,409.06,409.09,408.6,408.76,11149.0,395.6332,395.6622,395.1883,395.3431,11149.0
2021-07-13 15:20:00,408.66,409.14,408.54,408.86,10622.0,395.2464,395.7106,395.1303,395.4398,10622.0
2021-07-13 15:30:00,408.82,410.04,408.75,410.03,11682.0,395.4011,396.5811,395.3334,396.5714,11682.0
2021-07-13 15:40:00,409.86,410.02,409.03,409.17,20013.0,396.407,396.5617,395.6042,395.7396,20013.0
2021-07-13 15:50:00,409.09,409.23,408.56,409.18,81219.0,395.6622,395.7976,395.1496,395.7493,81219.0
2021-07-14 09:30:00,409.0,409.8,407.73,409.01,34191.0,395.5752,396.3489,394.3469,395.5849,34191.0
2021-07-14 09:40:00,408.97,409.38,408.15,408.6,10131.0,395.5462,395.9427,394.7531,395.1883,10131.0
2021-07-14 09:50:00,409.09,409.47,408.36,408.49,16962.0,395.6622,396.0298,394.9562,395.0819,16962.0
2021-07-14 10:00:00,408.73,409.74,408.61,408.79,9408.0,395.3141,396.2909,395.198,395.3721,9408.0
2021-07-14 10:10:00,408.89,409.03,408.13,408.75,12437.0,395.4688,395.6042,394.7338,395.3334,12437.0
2021-07-14 10:20:00,408.86,408.86,408.1,408.21,6060.0,395.4398,395.4398,394.7047,394.8111,6060.0
2021-07-14 10:30:00,408.09,409.09,408.08,408.69,11760.0,394.6951,395.6622,394.6854,395.2754,11760.0
2021-07-14 10:40:00,408.77,409.9,408.68,409.76,3668.0,395.3527,396.4457,395.2657,396.3102,3668.0
2021-07-14 10:50:00,409.73,409.92,409.07,409.1,11311.0,396.2812,396.465,395.6429,395.6719,11311.0
2021-07-14 11:00:00,408.96,409.33,408.66,409.21,8643.0,395.5365,395.8944,395.2464,395.7783,8643.0
2021-07-14 11:10:00,409.08,409.3,408.31,408.54,3391.0,395.6526,395.8653,394.9078,395.1303,3391.0
2021-07-14 11:20:00,408.33,409.14,408.33,408.48,6035.0,394.9272,395.7106,394.9272,395.0723,6035.0
2021-07-14 11:30:00,408.41,408.97,408.3,408.84,5332.0,395.0046,395.5462,394.8982,395.4204,5332.0
2021-07-14 11:40:00,408.71,408.95,408.21,408.5,4310.0,395.2947,395.5268,394.8111,395.0916,4310.0
2021-07-14 11:50:00,408.31,408.34,407.56,407.66,4678.0,394.9078,394.9369,394.1825,394.2792,4678.0
2021-07-14 12:00:00,407.72,408.08,407.62,407.83,4257.0,394.3372,394.6854,394.2405,394.4436,4257.0
2021-07-14 12:10:00,407.83,408.21,407.72,408.05,4665.0,394.4436,394.8111,394.3372,394.6564,4665.0
2021-07-14 12:20:00,407.99,408.25,407.95,408.18,2906.0,394.5983,394.8498,394.5597,394.7821,2906.0
2021-07-14 12:30:00,408.1,408.24,407.84,407.99,3906.0,394.7047,394.8401,394.4533,394.5983,3906.0
2021-07-14 12:40:00,408.07,408.45,408.04,408.13,10725.0,394.6757,395.0432,394.6467,394.7338,10725.0
2021-07-14 12:50:00,408.2,408.52,408.2,408.3,2601.0,394.8015,395.111,394.8015,394.8982,2601.0
2021-07-14 13:00:00,408.28,408.36,407.91,408.17,7360.0,394.8788,394.9562,394.521,394.7724,7360.0
2021-07-14 13:10:00,408.21,408.65,407.98,408.59,6161.0,394.8111,395.2367,394.5887,395.1787,6161.0
2021-07-14 13:20:00,408.5,408.55,407.92,407.99,6752.0,395.0916,395.14,394.5306,394.5983,6752.0
2021-07-14 13:30:00,408.11,408.74,408.11,408.61,4847.0,394.7144,395.3237,394.7144,395.198,4847.0
2021-07-14 13:40:00,408.69,408.83,408.61,408.64,3625.0,395.2754,395.4108,395.198,395.227,3625.0
2021-07-14 13:50:00,408.58,408.87,408.49,408.87,4339.0,395.169,395.4495,395.0819,395.4495,4339.0
2021-07-14 14:00:00,408.88,409.3,408.73,409.18,10514.0,395.4591,395.8653,395.3141,395.7493,10514.0
2021-07-14 14:10:00,409.03,409.43,408.95,409.4,6090.0,395.6042,395.9911,395.5268,395.9621,6090.0
2021-07-14 14:20:00,409.38,409.56,409.31,409.56,4189.0,395.9427,396.1168,395.875,396.1168,4189.0
2021-07-14 14:30:00,409.62,409.84,409.47,409.52,5048.0,396.1748,396.3876,396.0298,396.0781,5048.0
2021-07-14 14:40:00,409.59,409.91,409.45,409.67,5362.0,396.1458,396.4553,396.0104,396.2232,5362.0
2021-07-14 14:50:00,409.79,409.79,409.61,409.7,3246.0,396.3393,396.3393,396.1652,396.2522,3246.0
2021-07-14 15:00:00,409.75,410.28,409.54,410.08,60851.0,396.3006,396.8132,396.0975,396.6197,60851.0
2021-07-14 15:10:00,410.05,410.05,409.66,409.73,4408.0,396.5907,396.5907,396.2135,396.2812,4408.0
2021-07-14 15:20:00,409.73,410.22,409.73,409.98,5684.0,396.2812,396.7552,396.2812,396.523,5684.0
2021-07-14 15:30:00,409.91,410.4,409.7,410.19,10499.0,396.4553,396.9292,396.2522,396.7261,10499.0
2021-07-14 15:40:00,410.03,410.33,409.87,410.17,17116.0,396.5714,396.8615,396.4166,396.7068,17116.0
2021-07-14 15:50:00,410.08,410.8,409.88,410.8,59106.0,396.6197,397.3161,396.4263,397.3161,59106.0
2021-07-15 09:30:00,409.12,411.07,409.12,411.0,23717.0,395.6913,397.5773,395.6913,397.5095,23717.0
2021-07-15 09:40:00,411.57,412.8,411.13,411.15,11417.0,398.0608,399.2505,397.6353,397.6546,11417.0
2021-07-15 09:50:00,411.38,411.6,410.23,411.6,6492.0,397.8771,398.0899,396.7648,398.0899,6492.0
2021-07-15 10:00:00,411.75,412.03,411.48,411.95,6879.0,398.2349,398.5057,397.9738,398.4284,6879.0
2021-07-15 10:10:00,412.34,413.0,412.24,412.98,9970.0,398.8056,399.4439,398.7088,399.4246,9970.0
2021-07-15 10:20:00,412.98,412.98,411.59,411.59,6073.0,399.4246,399.4246,398.0802,398.0802,6073.0
2021-07-15 10:30:00,411.91,412.25,411.3,411.53,9957.0,398.3897,398.7185,397.7997,398.0222,9957.0
2021-07-15 10:40:00,411.62,411.62,410.97,411.21,25614.0,398.1092,398.1092,397.4805,397.7127,25614.0
2021-07-15 10:50:00,411.18,411.74,411.17,411.55,5299.0,397.6836,398.2253,397.674,398.0415,5299.0
2021-07-15 11:00:00,411.54,412.08,411.48,411.9,4762.0,398.0318,398.5541,397.9738,398.38,4762.0
2021-07-15 11:10:00,411.78,411.78,411.44,411.51,3445.0,398.2639,398.2639,397.9351,398.0028,3445.0
2021-07-15 11:20:00,411.59,411.6,411.12,411.38,8375.0,398.0802,398.0899,397.6256,397.8771,8375.0
2021-07-15 11:30:00,411.26,411.55,410.84,410.87,7630.0,397.761,398.0415,397.3548,397.3838,7630.0
2021-07-15 11:40:00,410.91,411.49,410.91,411.23,3635.0,397.4225,397.9835,397.4225,397.732,3635.0
2021-07-15 11:50:00,411.09,411.24,410.54,410.68,6190.0,397.5966,397.7417,397.0646,397.2001,6190.0
2021-07-15 12:00:00,410.68,410.99,410.22,410.22,6569.0,397.2001,397.4999,396.7552,396.7552,6569.0
2021-07-15 12:10:00,410.2,410.56,410.12,410.46,5167.0,396.7358,397.084,396.6584,396.9873,5167.0
2021-07-15 12:20:00,410.59,411.01,410.58,410.61,3145.0,397.113,397.5192,397.1033,397.1323,3145.0
2021-07-15 12:30:00,410.47,410.75,410.27,410.4,2900.0,396.9969,397.2678,396.8035,396.9292,2900.0
2021-07-15 12:40:00,410.67,411.02,410.5,411.02,1300.0,397.1904,397.5289,397.026,397.5289,1300.0
2021-07-15 12:50:00,411.09,411.17,410.83,411.17,5697.0,397.5966,397.674,397.3451,397.674,5697.0
2021-07-15 13:00:00,411.16,411.3,411.06,411.06,4568.0,397.6643,397.7997,397.5676,397.5676,4568.0
2021-07-15 13:10:00,411.14,411.22,410.0,410.03,5681.0,397.645,397.7223,396.5424,396.5714,5681.0
2021-07-15 13:20:00,409.97,410.09,409.63,409.88,5705.0,396.5134,396.6294,396.1845,396.4263,5705.0
2021-07-15 13:30:00,409.73,409.81,409.49,409.56,4322.0,396.2812,396.3586,396.0491,396.1168,4322.0
2021-07-15 13:40:00,409.5,409.87,409.26,409.78,4673.0,396.0588,396.4166,395.8267,396.3296,4673.0
2021-07-15 13:50:00,409.78,410.34,409.57,409.85,6000.0,396.3296,396.8712,396.1265,396.3973,6000.0
2021-07-15 14:00:00,409.91,410.16,409.74,410.16,3645.0,396.4553,396.6971,396.2909,396.6971,3645.0
2021-07-15 14:10:00,410.21,410.75,409.95,410.45,4554.0,396.7455,397.2678,396.494,396.9776,4554.0
2021-07-15 14:20:00,410.62,411.15,410.56,410.86,6311.0,397.142,397.6546,397.084,397.3741,6311.0
2021-07-15 14:30:00,410.86,411.46,410.74,410.96,16575.0,397.3741,397.9544,397.2581,397.4709,16575.0
2021-07-15 14:40:00,411.06,411.06,410.4,410.86,7889.0,397.5676,397.5676,396.9292,397.3741,7889.0
2021-07-15 14:50:00,410.96,411.48,410.91,411.3,5114.0,397.4709,397.9738,397.4225,397.7997,5114.0
2021-07-15 15:00:00,411.25,411.42,411.1,411.27,8163.0,397.7513,397.9158,397.6063,397.7707,8163.0
2021-07-15 15:10:00,411.2,411.7,411.09,411.4,10346.0,397.703,398.1866,397.5966,397.8964,10346.0
2021-07-15 15:20:00,411.44,411.8,411.31,411.69,11659.0,397.9351,398.2833,397.8094,398.1769,11659.0
2021-07-15 15:30:00,411.69,411.77,410.66,410.66,13091.0,398.1769,398.2543,397.1807,397.1807,13091.0
2021-07-15 15:40:00,410.64,411.15,410.64,410.71,8547.0,397.1614,397.6546,397.1614,397.2291,8547.0
2021-07-15 15:50:00,410.63,411.8,410.62,411.44,43472.0,397.1517,398.2833,397.142,397.9351,43472.0
2021-07-16 09:30:00,413.11,413.27,411.65,412.64,34659.0,399.5503,399.705,398.1382,399.0957,34659.0
2021-07-16 09:40:00,412.95,413.51,412.0,413.51,6942.0,399.3955,399.9372,398.4767,399.9372,6942.0
2021-07-16 09:50:00,413.35,413.41,412.44,412.59,6263.0,399.7824,399.8404,398.9023,399.0474,6263.0
2021-07-16 10:00:00,412.55,413.71,412.49,413.71,5440.0,399.0087,400.1306,398.9506,400.1306,5440.0
2021-07-16 10:10:00,413.43,413.43,412.36,412.79,3822.0,399.8598,399.8598,398.8249,399.2408,3822.0
2021-07-16 10:20:00,412.81,412.83,411.63,412.1,2534.0,399.2601,399.2795,398.1189,398.5734,2534.0
2021-07-16 10:30:00,412.1,412.69,412.0,412.48,3980.0,398.5734,399.1441,398.4767,398.941,3980.0
2021-07-16 10:40:00,412.45,413.08,412.39,413.08,3656.0,398.912,399.5213,398.8539,399.5213,3656.0
2021-07-16 10:50:00,413.23,413.29,412.55,412.56,3683.0,399.6664,399.7244,399.0087,399.0183,3683.0
2021-07-16 11:00:00,412.85,413.3,412.84,413.19,36318.0,399.2988,399.7341,399.2892,399.6277,36318.0
2021-07-16 11:10:00,413.16,413.24,412.19,412.4,10438.0,399.5986,399.676,398.6605,398.8636,10438.0
2021-07-16 11:20:00,412.22,412.74,412.22,412.31,25014.0,398.6895,399.1924,398.6895,398.7765,25014.0
2021-07-16 11:30:00,412.26,412.75,412.26,412.75,2864.0,398.7282,399.2021,398.7282,399.2021,2864.0
2021-07-16 11:40:00,412.66,412.89,412.43,412.72,4966.0,399.1151,399.3375,398.8926,399.1731,4966.0
2021-07-16 11:50:00,412.81,413.34,412.69,413.34,2680.0,399.2601,399.7727,399.1441,399.7727,2680.0
2021-07-16 12:00:00,413.49,414.39,413.39,414.13,4920.0,399.9178,400.7883,399.8211,400.5368,4920.0
2021-07-16 12:10:00,414.23,414.82,414.16,414.82,2250.0,400.6335,401.2042,400.5658,401.2042,2250.0
2021-07-16 12:20:00,414.92,414.92,414.5,414.54,2203.0,401.3009,401.3009,400.8947,400.9334,2203.0
2021-07-16 12:30:00,414.48,414.87,414.27,414.59,3619.0,400.8753,401.2525,400.6722,400.9817,3619.0
2021-07-16 12:40:00,414.6,414.67,414.41,414.47,5215.0,400.9914,401.0591,400.8076,400.8657,5215.0
2021-07-16 12:50:00,414.52,414.67,414.36,414.38,2944.0,400.914,401.0591,400.7593,400.7786,2944.0
2021-07-16 13:00:00,414.29,414.72,414.21,414.56,3522.0,400.6916,401.1074,400.6142,400.9527,3522.0
2021-07-16 13:10:00,414.58,414.74,414.36,414.64,2800.0,400.972,401.1268,400.7593,401.0301,2800.0
2021-07-16 13:20:00,414.62,414.62,414.23,414.31,3346.0,401.0107,401.0107,400.6335,400.7109,3346.0
2021-07-16 13:30:00,414.12,414.51,414.01,414.34,3829.0,400.5271,400.9043,400.4207,400.7399,3829.0
2021-07-16 13:40:00,414.25,414.43,413.95,414.21,2726.0,400.6529,400.827,400.3627,400.6142,2726.0
2021-07-16 13:50:00,414.06,414.6,414.06,414.29,3306.0,400.4691,400.9914,400.4691,400.6916,3306.0
2021-07-16 14:00:00,414.24,414.31,413.94,414.19,4811.0,400.6432,400.7109,400.353,400.5948,4811.0
2021-07-16 14:10:00,414.3,414.68,414.2,414.6,4472.0,400.7012,401.0688,400.6045,400.9914,4472.0
2021-07-16 14:20:00,414.54,414.9,414.3,414.67,8735.0,400.9334,401.2815,400.7012,401.0591,8735.0
2021-07-16 14:30:00,414.66,414.84,414.28,414.31,12501.0,401.0494,401.2235,400.6819,400.7109,12501.0
2021-07-16 14:40:00,414.5,414.65,414.36,414.48,14083.0,400.8947,401.0397,400.7593,400.8753,14083.0
2021-07-16 14:50:00,414.5,414.99,414.5,414.96,13316.0,400.8947,401.3686,400.8947,401.3396,13316.0
2021-07-16 15:00:00,414.8,414.85,414.27,414.72,19160.0,401.1848,401.2332,400.6722,401.1074,19160.0
2021-07-16 15:10:00,414.73,414.98,414.39,414.92,14272.0,401.1171,401.3589,400.7883,401.3009,14272.0
2021-07-16 15:20:00,414.89,415.26,414.7,414.93,14445.0,401.2719,401.6297,401.0881,401.3106,14445.0
2021-07-16 15:30:00,414.97,414.97,414.65,414.79,17215.0,401.3492,401.3492,401.0397,401.1751,17215.0
2021-07-16 15:40:00,414.8,414.97,414.0,414.0,28280.0,401.1848,401.3492,400.4111,400.4111,28280.0
2021-07-16 15:50:00,413.9,414.61,413.86,414.28,49262.0,400.3144,401.0011,400.2757,400.6819,49262.0
2021-07-19 09:30:00,411.57,413.7,410.65,413.51,38827.0,398.0608,400.1209,397.171,399.9372,38827.0
2021-07-19 09:40:00,413.81,414.97,413.21,413.92,29422.0,400.2273,401.3492,399.647,400.3337,29422.0
2021-07-19 09:50:00,413.94,414.06,411.8,412.62,26952.0,400.353,400.4691,398.2833,399.0764,26952.0
2021-07-19 10:00:00,412.76,413.44,411.64,411.64,19795.0,399.2118,399.8695,398.1285,398.1285,19795.0
2021-07-19 10:10:00,411.58,412.02,409.36,409.74,8168.0,398.0705,398.4961,395.9234,396.2909,8168.0
2021-07-19 10:20:00,409.61,410.19,409.05,409.51,13808.0,396.1652,396.7261,395.6236,396.0685,13808.0
2021-07-19 10:30:00,409.28,409.28,407.51,407.91,11842.0,395.846,395.846,394.1341,394.521,11842.0
2021-07-19 10:40:00,407.84,408.75,407.37,408.75,20770.0,394.4533,395.3334,393.9987,395.3334,20770.0
2021-07-19 10:50:00,409.03,410.06,408.6,410.06,8758.0,395.6042,396.6004,395.1883,396.6004,8758.0
2021-07-19 11:00:00,410.18,411.75,409.62,411.53,13229.0,396.7165,398.2349,396.1748,398.0222,13229.0
2021-07-19 11:10:00,411.38,411.66,410.6,411.08,9625.0,397.8771,398.1479,397.1227,397.5869,9625.0
2021-07-19 11:20:00,410.91,411.2,410.02,410.02,9806.0,397.4225,397.703,396.5617,396.5617,9806.0
2021-07-19 11:30:00,410.02,410.11,408.94,408.94,6843.0,396.5617,396.6488,395.5172,395.5172,6843.0
2021-07-19 11:40:00,409.04,409.72,408.67,409.72,5969.0,395.6139,396.2716,395.256,396.2716,5969.0
2021-07-19 11:50:00,409.57,409.98,409.4,409.92,3005.0,396.1265,396.523,395.9621,396.465,3005.0
2021-07-19 12:00:00,409.72,409.72,406.97,407.03,9880.0,396.2716,396.2716,393.6118,393.6699,9880.0
2021-07-19 12:10:00,407.01,407.82,406.85,407.51,7411.0,393.6505,394.4339,393.4958,394.1341,7411.0
2021-07-19 12:20:00,407.45,408.39,407.37,407.78,6717.0,394.0761,394.9852,393.9987,394.3952,6717.0
2021-07-19 12:30:00,407.7,407.72,407.16,407.56,9781.0,394.3179,394.3372,393.7956,394.1825,9781.0
2021-07-19 12:40:00,407.76,407.88,406.95,406.98,7648.0,394.3759,394.492,393.5925,393.6215,7648.0
2021-07-19 12:50:00,406.95,407.9,406.95,407.75,10017.0,393.5925,394.5113,393.5925,394.3662,10017.0
2021-07-19 13:00:00,407.54,407.88,407.14,407.83,6591.0,394.1631,394.492,393.7762,394.4436,6591.0
2021-07-19 13:10:00,407.95,408.09,407.43,408.04,6847.0,394.5597,394.6951,394.0567,394.6467,6847.0
2021-07-19 13:20:00,407.69,407.81,406.55,406.55,8729.0,394.3082,394.4243,393.2056,393.2056,8729.0
2021-07-19 13:30:00,406.53,406.76,406.1,406.3,9208.0,393.1863,393.4087,392.7704,392.9638,9208.0
2021-07-19 13:40:00,406.37,406.79,406.2,406.37,8758.0,393.0315,393.4377,392.8671,393.0315,8758.0
2021-07-19 13:50:00,406.2,406.9,406.2,406.42,18899.0,392.8671,393.5441,392.8671,393.0799,18899.0
2021-07-19 14:00:00,406.4,407.4,406.35,407.04,17069.0,393.0605,394.0277,393.0122,393.6795,17069.0
2021-07-19 14:10:00,407.06,408.08,407.06,407.99,4550.0,393.6989,394.6854,393.6989,394.5983,4550.0
2021-07-19 14:20:00,407.88,408.14,407.74,407.74,2986.0,394.492,394.7434,394.3566,394.3566,2986.0
2021-07-19 14:30:00,407.75,407.75,406.73,406.86,8419.0,394.3662,394.3662,393.3797,393.5054,8419.0
2021-07-19 14:40:00,406.6,407.18,406.6,407.12,7497.0,393.254,393.8149,393.254,393.7569,7497.0
2021-07-19 14:50:00,407.1,407.46,406.78,407.18,5102.0,393.7376,394.0857,393.4281,393.8149,5102.0
2021-07-19 15:00:00,406.95,407.23,406.78,407.22,9708.0,393.5925,393.8633,393.4281,393.8536,9708.0
2021-07-19 15:10:00,407.11,407.69,407.03,407.05,5133.0,393.7472,394.3082,393.6699,393.6892,5133.0
2021-07-19 15:20:00,407.03,407.39,406.79,407.16,8483.0,393.6699,394.018,393.4377,393.7956,8483.0
2021-07-19 15:30:00,407.26,407.97,407.04,407.9,15515.0,393.8923,394.579,393.6795,394.5113,15515.0
2021-07-19 15:40:00,407.9,408.28,407.36,407.98,16084.0,394.5113,394.8788,393.989,394.5887,16084.0
2021-07-19 15:50:00,407.86,409.34,407.86,409.16,67438.0,394.4726,395.904,394.4726,395.7299,67438.0
2021-07-20 09:30:00,410.5,411.86,408.76,411.58,27031.0,397.026,398.3413,395.3431,398.0705,27031.0
2021-07-20 09:40:00,410.96,412.49,410.7,412.49,5148.0,397.4709,398.9506,397.2194,398.9506,5148.0
2021-07-20 09:50:00,412.55,414.05,412.55,414.05,6059.0,399.0087,400.4594,399.0087,400.4594,6059.0
2021-07-20 10:00:00,413.73,414.32,412.93,413.24,11015.0,400.1499,400.7206,399.3762,399.676,11015.0
2021-07-20 10:10:00,413.43,414.69,412.64,414.69,10509.0,399.8598,401.0784,399.0957,401.0784,10509.0
2021-07-20 10:20:00,414.7,415.42,414.37,414.91,8363.0,401.0881,401.7845,400.7689,401.2912,8363.0
2021-07-20 10:30:00,414.78,416.78,414.74,416.75,10337.0,401.1655,403.0998,401.1268,403.0708,10337.0
2021-07-20 10:40:00,416.81,417.59,416.39,417.54,10690.0,403.1288,403.8832,402.7226,403.8349,10690.0
2021-07-20 10:50:00,417.48,418.09,417.04,417.66,15738.0,403.7769,404.3668,403.3513,403.9509,15738.0
2021-07-20 11:00:00,417.54,418.61,417.25,418.61,12144.0,403.8349,404.8698,403.5544,404.8698,12144.0
2021-07-20 11:10:00,418.55,419.38,418.29,418.53,16942.0,404.8117,405.6145,404.5603,404.7924,16942.0
2021-07-20 11:20:00,418.38,418.92,417.41,417.42,11751.0,404.6473,405.1696,403.7091,403.7188,11751.0
2021-07-20 11:30:00,417.34,417.92,417.07,417.29,6742.0,403.6414,404.2024,403.3803,403.5931,6742.0
2021-07-20 11:40:00,417.29,418.01,417.29,417.72,7090.0,403.5931,404.2895,403.5931,404.009,7090.0
2021-07-20 11:50:00,417.72,418.01,417.48,417.72,13443.0,404.009,404.2895,403.7769,404.009,13443.0
2021-07-20 12:00:00,417.68,418.01,417.6,417.75,4244.0,403.9703,404.2895,403.8929,404.038,4244.0
2021-07-20 12:10:00,417.69,418.03,417.65,417.87,4317.0,403.98,404.3088,403.9413,404.1541,4317.0
2021-07-20 12:20:00,417.68,418.13,417.63,417.92,5120.0,403.9703,404.4055,403.9219,404.2024,5120.0
2021-07-20 12:30:00,418.01,418.39,418.01,418.03,2701.0,404.2895,404.657,404.2895,404.3088,2701.0
2021-07-20 12:40:00,417.85,418.22,417.81,418.22,1126.0,404.1347,404.4926,404.096,404.4926,1126.0
2021-07-20 12:50:00,418.38,418.77,418.16,418.73,2800.0,404.6473,405.0245,404.4345,404.9858,2800.0
2021-07-20 13:00:00,418.6,418.74,417.87,418.13,4863.0,404.8601,404.9955,404.1541,404.4055,4863.0
2021-07-20 13:10:00,418.12,418.27,417.94,418.19,2495.0,404.3958,404.5409,404.2218,404.4635,2495.0
2021-07-20 13:20:00,418.28,418.29,417.6,417.88,3644.0,404.5506,404.5603,403.8929,404.1637,3644.0
2021-07-20 13:30:00,417.95,418.26,417.77,417.83,2666.0,404.2314,404.5312,404.0573,404.1154,2666.0
2021-07-20 13:40:00,417.76,417.81,417.16,417.16,7385.0,404.0477,404.096,403.4674,403.4674,7385.0
2021-07-20 13:50:00,417.1,417.29,416.95,417.17,5852.0,403.4093,403.5931,403.2642,403.477,5852.0
2021-07-20 14:00:00,417.1,417.9,417.08,417.63,3416.0,403.4093,404.1831,403.39,403.9219,3416.0
2021-07-20 14:10:00,417.62,417.86,417.49,417.6,8419.0,403.9123,404.1444,403.7865,403.8929,8419.0
2021-07-20 14:20:00,417.72,417.97,417.71,417.86,2317.0,404.009,404.2508,403.9993,404.1444,2317.0
2021-07-20 14:30:00,417.94,417.94,417.64,417.74,3842.0,404.2218,404.2218,403.9316,404.0283,3842.0
2021-07-20 14:40:00,417.79,417.92,417.65,417.69,3300.0,404.0767,404.2024,403.9413,403.98,3300.0
2021-07-20 14:50:00,417.83,418.0,417.6,417.72,5324.0,404.1154,404.2798,403.8929,404.009,5324.0
2021-07-20 15:00:00,417.87,417.97,417.69,417.7,6164.0,404.1541,404.2508,403.98,403.9896,6164.0
2021-07-20 15:10:00,417.75,417.98,417.7,417.87,4423.0,404.038,404.2604,403.9896,404.1541,4423.0
2021-07-20 15:20:00,418.19,418.28,416.96,417.04,7451.0,404.4635,404.5506,403.2739,403.3513,7451.0
2021-07-20 15:30:00,417.03,417.23,416.79,416.8,11180.0,403.3416,403.5351,403.1095,403.1192,11180.0
2021-07-20 15:40:00,416.77,417.07,416.41,417.01,20243.0,403.0902,403.3803,402.742,403.3223,20243.0
2021-07-20 15:50:00,417.22,417.48,416.12,416.47,57641.0,403.5254,403.7769,402.4615,402.8,57641.0
2021-07-21 09:30:00,418.15,419.17,416.66,419.17,23518.0,404.4249,405.4114,402.9838,405.4114,23518.0
2021-07-21 09:40:00,418.99,419.22,418.56,419.16,8076.0,405.2373,405.4597,404.8214,405.4017,8076.0
2021-07-21 09:50:00,419.61,420.62,419.39,419.62,10676.0,405.8369,406.8138,405.6242,405.8466,10676.0
2021-07-21 10:00:00,419.7,420.18,419.25,419.61,13746.0,405.924,406.3882,405.4888,405.8369,13746.0
2021-07-21 10:10:00,419.62,419.79,417.86,418.54,19952.0,405.8466,406.011,404.1444,404.8021,19952.0
2021-07-21 10:20:00,418.47,418.84,417.75,418.33,11641.0,404.7344,405.0922,404.038,404.599,11641.0
2021-07-21 10:30:00,418.24,419.35,418.21,419.19,8433.0,404.5119,405.5855,404.4829,405.4307,8433.0
2021-07-21 10:40:00,419.24,419.89,419.24,419.89,6006.0,405.4791,406.1077,405.4791,406.1077,6006.0
2021-07-21 10:50:00,419.79,419.9,419.14,419.44,9474.0,406.011,406.1174,405.3824,405.6725,9474.0
2021-07-21 11:00:00,419.49,419.72,418.76,419.05,9631.0,405.7209,405.9433,405.0148,405.2953,9631.0
2021-07-21 11:10:00,419.1,419.49,418.92,419.49,3578.0,405.3437,405.7209,405.1696,405.7209,3578.0
2021-07-21 11:20:00,419.42,419.94,419.33,419.42,7367.0,405.6532,406.1561,405.5661,405.6532,7367.0
2021-07-21 11:30:00,419.4,419.5,419.04,419.04,4848.0,405.6338,405.7305,405.2856,405.2856,4848.0
2021-07-21 11:40:00,419.22,419.43,419.2,419.3,6831.0,405.4597,405.6628,405.4404,405.5371,6831.0
2021-07-21 11:50:00,419.24,419.77,418.93,419.46,9604.0,405.4791,405.9917,405.1793,405.6919,9604.0
2021-07-21 12:00:00,419.34,419.34,419.02,419.15,4965.0,405.5758,405.5758,405.2663,405.392,4965.0
2021-07-21 12:10:00,419.14,419.14,418.48,418.57,9037.0,405.3824,405.3824,404.744,404.8311,9037.0
2021-07-21 12:20:00,418.61,418.73,418.08,418.12,10417.0,404.8698,404.9858,404.3572,404.3958,10417.0
2021-07-21 12:30:00,418.21,418.52,418.13,418.23,6900.0,404.4829,404.7827,404.4055,404.5022,6900.0
2021-07-21 12:40:00,418.13,418.3,417.72,417.82,6764.0,404.4055,404.5699,404.009,404.1057,6764.0
2021-07-21 12:50:00,417.86,418.24,417.53,418.04,6374.0,404.1444,404.5119,403.8252,404.3185,6374.0
2021-07-21 13:00:00,418.13,418.37,418.02,418.37,4070.0,404.4055,404.6376,404.2991,404.6376,4070.0
2021-07-21 13:10:00,418.32,418.63,417.96,418.05,6048.0,404.5893,404.8891,404.2411,404.3281,6048.0
2021-07-21 13:20:00,418.1,418.56,418.06,418.56,2800.0,404.3765,404.8214,404.3378,404.8214,2800.0
2021-07-21 13:30:00,418.61,418.63,418.04,418.21,12073.0,404.8698,404.8891,404.3185,404.4829,12073.0
2021-07-21 13:40:00,418.11,418.56,418.11,418.35,4101.0,404.3862,404.8214,404.3862,404.6183,4101.0
2021-07-21 13:50:00,418.41,418.5,417.98,418.1,7202.0,404.6763,404.7634,404.2604,404.3765,7202.0
2021-07-21 14:00:00,418.04,418.16,417.79,417.87,4702.0,404.3185,404.4345,404.0767,404.1541,4702.0
2021-07-21 14:10:00,417.88,417.97,417.61,417.71,5391.0,404.1637,404.2508,403.9026,403.9993,5391.0
2021-07-21 14:20:00,417.67,417.88,417.41,417.53,5470.0,403.9606,404.1637,403.7091,403.8252,5470.0
2021-07-21 14:30:00,417.58,417.95,417.55,417.77,6151.0,403.8736,404.2314,403.8446,404.0573,6151.0
2021-07-21 14:40:00,417.83,417.83,417.54,417.75,4539.0,404.1154,404.1154,403.8349,404.038,4539.0
2021-07-21 14:50:00,417.8,417.9,417.68,417.85,7271.0,404.0863,404.1831,403.9703,404.1347,7271.0
2021-07-21 15:00:00,417.85,418.1,417.77,418.06,11283.0,404.1347,404.3765,404.0573,404.3378,11283.0
2021-07-21 15:10:00,418.04,418.17,417.7,418.05,7966.0,404.3185,404.4442,403.9896,404.3281,7966.0
2021-07-21 15:20:00,418.01,418.16,417.61,417.67,7136.0,404.2895,404.4345,403.9026,403.9606,7136.0
2021-07-21 15:30:00,417.7,417.77,417.22,417.4,11922.0,403.9896,404.0573,403.5254,403.6995,11922.0
2021-07-21 15:40:00,417.43,417.47,416.9,417.13,22081.0,403.7285,403.7672,403.2159,403.4383,22081.0
2021-07-21 15:50:00,417.01,418.01,416.75,417.36,78013.0,403.3223,404.2895,403.0708,403.6608,78013.0
2021-07-22 09:30:00,418.89,418.89,416.71,417.13,19322.0,405.1406,405.1406,403.0321,403.4383,19322.0
2021-07-22 09:40:00,418.04,418.19,416.28,416.41,6684.0,404.3185,404.4635,402.6162,402.742,6684.0
2021-07-22 09:50:00,416.13,416.93,415.98,416.93,3539.0,402.4712,403.2449,402.3261,403.2449,3539.0
2021-07-22 10:00:00,417.03,417.73,416.88,417.47,8482.0,403.3416,404.0186,403.1965,403.7672,8482.0
2021-07-22 10:10:00,417.66,418.07,417.08,417.08,6400.0,403.9509,404.3475,403.39,403.39,6400.0
2021-07-22 10:20:00,417.13,418.22,417.0,417.88,6200.0,403.4383,404.4926,403.3126,404.1637,6200.0
2021-07-22 10:30:00,418.04,418.77,418.03,418.6,4916.0,404.3185,405.0245,404.3088,404.8601,4916.0
2021-07-22 10:40:00,418.57,419.31,418.49,419.31,5103.0,404.8311,405.5468,404.7537,405.5468,5103.0
2021-07-22 10:50:00,419.3,419.3,418.54,418.6,8337.0,405.5371,405.5371,404.8021,404.8601,8337.0
2021-07-22 11:00:00,418.68,418.73,417.75,418.23,8369.0,404.9375,404.9858,404.038,404.5022,8369.0
2021-07-22 11:10:00,418.19,418.24,417.78,417.78,6310.0,404.4635,404.5119,404.067,404.067,6310.0
2021-07-22 11:20:00,417.9,418.22,417.47,417.68,4023.0,404.1831,404.4926,403.7672,403.9703,4023.0
2021-07-22 11:30:00,417.56,417.72,416.76,416.76,5360.0,403.8542,404.009,403.0805,403.0805,5360.0
2021-07-22 11:40:00,416.84,416.95,416.62,416.84,5561.0,403.1579,403.2642,402.9451,403.1579,5561.0
2021-07-22 11:50:00,416.99,417.0,416.63,416.93,8867.0,403.3029,403.3126,402.9548,403.2449,8867.0
2021-07-22 12:00:00,416.91,416.91,416.58,416.58,5635.0,403.2256,403.2256,402.9064,402.9064,5635.0
2021-07-22 12:10:00,416.58,417.19,416.57,416.97,5044.0,402.9064,403.4964,402.8967,403.2836,5044.0
2021-07-22 12:20:00,417.05,417.51,416.88,417.49,4430.0,403.361,403.8059,403.1965,403.7865,4430.0
2021-07-22 12:30:00,417.57,417.59,417.15,417.56,5947.0,403.8639,403.8832,403.4577,403.8542,5947.0
2021-07-22 12:40:00,417.62,417.69,417.5,417.55,4600.0,403.9123,403.98,403.7962,403.8446,4600.0
2021-07-22 12:50:00,417.72,418.37,417.71,418.28,6239.0,404.009,404.6376,403.9993,404.5506,6239.0
2021-07-22 13:00:00,418.37,418.56,418.13,418.4,5399.0,404.6376,404.8214,404.4055,404.6667,5399.0
2021-07-22 13:10:00,418.3,418.35,418.0,418.29,7730.0,404.5699,404.6183,404.2798,404.5603,7730.0
2021-07-22 13:20:00,418.24,418.68,418.22,418.62,3660.0,404.5119,404.9375,404.4926,404.8794,3660.0
2021-07-22 13:30:00,418.59,418.97,418.59,418.9,6368.0,404.8504,405.2179,404.8504,405.1502,6368.0
2021-07-22 13:40:00,418.87,418.9,418.54,418.75,8262.0,405.1212,405.1502,404.8021,405.0052,8262.0
2021-07-22 13:50:00,418.74,418.99,418.63,418.77,3692.0,404.9955,405.2373,404.8891,405.0245,3692.0
2021-07-22 14:00:00,418.83,418.86,418.27,418.3,6665.0,405.0825,405.1116,404.5409,404.5699,6665.0
2021-07-22 14:10:00,418.48,418.9,418.48,418.83,6811.0,404.744,405.1502,404.744,405.0825,6811.0
2021-07-22 14:20:00,418.84,418.99,418.66,418.81,6500.0,405.0922,405.2373,404.9181,405.0632,6500.0
2021-07-22 14:30:00,418.9,419.02,418.74,418.9,4929.0,405.1502,405.2663,404.9955,405.1502,4929.0
2021-07-22 14:40:00,418.89,419.0,418.8,418.92,3901.0,405.1406,405.247,405.0535,405.1696,3901.0
2021-07-22 14:50:00,418.85,419.05,418.58,418.89,8465.0,405.1019,405.2953,404.8407,405.1406,8465.0
2021-07-22 15:00:00,418.91,419.27,418.9,418.95,12696.0,405.1599,405.5081,405.1502,405.1986,12696.0
2021-07-22 15:10:00,418.96,419.29,418.84,419.25,7982.0,405.2083,405.5274,405.0922,405.4888,7982.0
2021-07-22 15:20:00,419.31,419.47,418.85,419.04,13533.0,405.5468,405.7015,405.1019,405.2856,13533.0
2021-07-22 15:30:00,419.02,419.34,418.77,419.21,13832.0,405.2663,405.5758,405.0245,405.4501,13832.0
2021-07-22 15:40:00,419.2,419.48,419.02,419.05,11395.0,405.4404,405.7112,405.2663,405.2953,11395.0
2021-07-22 15:50:00,419.1,419.33,418.58,418.6,54381.0,405.3437,405.5661,404.8407,404.8601,54381.0
2021-07-23 09:30:00,420.7,420.7,418.79,418.79,19531.0,406.8912,406.8912,405.0439,405.0439,19531.0
2021-07-23 09:40:00,419.18,419.18,417.78,418.8,4172.0,405.4211,405.4211,404.067,405.0535,4172.0
2021-07-23 09:50:00,418.94,419.59,418.67,419.23,7762.0,405.1889,405.8176,404.9278,405.4694,7762.0
2021-07-23 10:00:00,419.3,419.54,419.02,419.24,3750.0,405.5371,405.7692,405.2663,405.4791,3750.0
2021-07-23 10:10:00,419.36,419.5,419.05,419.05,7350.0,405.5951,405.7305,405.2953,405.2953,7350.0
2021-07-23 10:20:00,419.09,419.46,418.94,419.36,5086.0,405.334,405.6919,405.1889,405.5951,5086.0
2021-07-23 10:30:00,419.83,419.9,419.34,419.5,4815.0,406.0497,406.1174,405.5758,405.7305,4815.0
2021-07-23 10:40:00,419.88,420.11,419.72,419.98,2485.0,406.0981,406.3205,405.9433,406.1948,2485.0
2021-07-23 10:50:00,420.17,420.71,420.04,420.61,4598.0,406.3786,406.9008,406.2528,406.8041,4598.0
2021-07-23 11:00:00,420.61,421.37,420.44,421.37,5621.0,406.8041,407.5392,406.6397,407.5392,5621.0
2021-07-23 11:10:00,421.37,421.97,421.36,421.97,10711.0,407.5392,408.1195,407.5295,408.1195,10711.0
2021-07-23 11:20:00,421.98,422.7,421.98,422.56,9089.0,408.1291,408.8255,408.1291,408.6901,9089.0
2021-07-23 11:30:00,422.46,422.7,421.85,422.04,10145.0,408.5934,408.8255,408.0034,408.1872,10145.0
2021-07-23 11:40:00,421.98,422.36,421.71,421.75,5335.0,408.1291,408.4967,407.868,407.9067,5335.0
2021-07-23 11:50:00,421.64,421.64,420.0,420.04,11731.0,407.8003,407.8003,406.2141,406.2528,11731.0
2021-07-23 12:00:00,420.01,420.55,419.98,420.15,17476.0,406.2238,406.7461,406.1948,406.3592,17476.0
2021-07-23 12:10:00,420.29,420.42,419.94,420.15,8507.0,406.4946,406.6204,406.1561,406.3592,8507.0
2021-07-23 12:20:00,420.22,420.8,420.22,420.35,17210.0,406.4269,406.9879,406.4269,406.5526,17210.0
2021-07-23 12:30:00,420.31,420.48,420.03,420.22,15128.0,406.514,406.6784,406.2432,406.4269,15128.0
2021-07-23 12:40:00,420.2,420.4,419.93,420.1,11925.0,406.4076,406.601,406.1464,406.3109,11925.0
2021-07-23 12:50:00,420.16,421.03,420.08,421.02,12739.0,406.3689,407.2103,406.2915,407.2007,12739.0
2021-07-23 13:00:00,420.96,421.06,420.46,420.46,8667.0,407.1426,407.2393,406.659,406.659,8667.0
2021-07-23 13:10:00,420.44,420.44,420.02,420.31,3507.0,406.6397,406.6397,406.2335,406.514,3507.0
2021-07-23 13:20:00,420.11,420.26,419.91,419.91,5225.0,406.3205,406.4656,406.1271,406.1271,5225.0
2021-07-23 13:30:00,419.84,419.85,419.18,419.52,2965.0,406.0594,406.0691,405.4211,405.7499,2965.0
2021-07-23 13:40:00,419.43,419.54,419.0,419.11,6036.0,405.6628,405.7692,405.247,405.3533,6036.0
2021-07-23 13:50:00,419.13,419.14,418.55,418.73,5528.0,405.3727,405.3824,404.8117,404.9858,5528.0
2021-07-23 14:00:00,418.62,418.72,418.14,418.52,8479.0,404.8794,404.9762,404.4152,404.7827,8479.0
2021-07-23 14:10:00,418.61,418.61,417.83,418.26,11208.0,404.8698,404.8698,404.1154,404.5312,11208.0
2021-07-23 14:20:00,418.26,418.94,418.26,418.84,7292.0,404.5312,405.1889,404.5312,405.0922,7292.0
2021-07-23 14:30:00,418.79,418.81,418.34,418.75,6524.0,405.0439,405.0632,404.6086,405.0052,6524.0
2021-07-23 14:40:00,418.7,418.99,418.52,418.95,6408.0,404.9568,405.2373,404.7827,405.1986,6408.0
2021-07-23 14:50:00,418.98,419.17,418.93,419.17,7678.0,405.2276,405.4114,405.1793,405.4114,7678.0
2021-07-23 15:00:00,419.17,419.43,418.88,418.99,14241.0,405.4114,405.6628,405.1309,405.2373,14241.0
2021-07-23 15:10:00,419.0,419.0,418.1,418.73,8961.0,405.247,405.247,404.3765,404.9858,8961.0
2021-07-23 15:20:00,418.73,418.76,418.39,418.64,7333.0,404.9858,405.0148,404.657,404.8988,7333.0
2021-07-23 15:30:00,418.72,418.94,417.87,418.94,42376.0,404.9762,405.1889,404.1541,405.1889,42376.0
2021-07-23 15:40:00,418.93,418.97,418.36,418.5,21823.0,405.1793,405.2179,404.628,404.7634,21823.0
2021-07-23 15:50:00,418.61,419.56,417.83,418.65,61823.0,404.8698,405.7886,404.1154,404.9084,61823.0
2021-07-26 09:30:00,416.64,418.88,414.63,415.14,30843.0,402.9644,405.1309,401.0204,401.5137,30843.0
2021-07-26 09:40:00,415.12,415.12,411.66,411.66,14097.0,401.4943,401.4943,398.1479,398.1479,14097.0
2021-07-26 09:50:00,411.64,411.93,410.33,411.28,11135.0,398.1285,398.409,396.8615,397.7804,11135.0
2021-07-26 10:00:00,410.94,411.09,409.98,410.14,12521.0,397.4515,397.5966,396.523,396.6778,12521.0
2021-07-26 10:10:00,410.18,410.18,408.51,409.74,8626.0,396.7165,396.7165,395.1013,396.2909,8626.0
2021-07-26 10:20:00,409.91,410.32,409.38,409.65,8293.0,396.4553,396.8519,395.9427,396.2039,8293.0
2021-07-26 10:30:00,409.69,410.86,409.48,410.7,21777.0,396.2425,397.3741,396.0394,397.2194,21777.0
2021-07-26 10:40:00,410.63,410.66,409.59,410.43,12515.0,397.1517,397.1807,396.1458,396.9583,12515.0
2021-07-26 10:50:00,410.33,410.71,409.95,410.14,8282.0,396.8615,397.2291,396.494,396.6778,8282.0
2021-07-26 11:00:00,410.14,411.13,410.06,411.13,11795.0,396.6778,397.6353,396.6004,397.6353,11795.0
2021-07-26 11:10:00,411.25,412.52,411.25,411.96,8014.0,397.7513,398.9797,397.7513,398.438,8014.0
2021-07-26 11:20:00,412.11,413.17,412.1,412.72,14831.0,398.5831,399.6083,398.5734,399.1731,14831.0
2021-07-26 11:30:00,412.73,413.16,412.65,412.78,6464.0,399.1828,399.5986,399.1054,399.2311,6464.0
2021-07-26 11:40:00,412.7,413.45,412.56,413.44,6137.0,399.1537,399.8791,399.0183,399.8695,6137.0
2021-07-26 11:50:00,413.41,414.49,413.41,414.37,13833.0,399.8404,400.885,399.8404,400.7689,13833.0
2021-07-26 12:00:00,414.31,416.29,414.31,416.11,11157.0,400.7109,402.6259,400.7109,402.4518,11157.0
2021-07-26 12:10:00,416.07,416.53,415.16,416.45,6335.0,402.4131,402.858,401.533,402.7807,6335.0
2021-07-26 12:20:00,416.45,416.59,415.29,415.4,4766.0,402.7807,402.9161,401.6587,401.7651,4766.0
2021-07-26 12:30:00,415.6,415.61,415.06,415.11,5899.0,401.9586,401.9682,401.4363,401.4846,5899.0
2021-07-26 12:40:00,415.02,415.03,413.56,413.56,9198.0,401.3976,401.4073,399.9855,399.9855,9198.0
2021-07-26 12:50:00,413.58,414.26,413.34,413.9,10574.0,400.0049,400.6625,399.7727,400.3144,10574.0
2021-07-26 13:00:00,413.95,414.54,413.95,414.54,3613.0,400.3627,400.9334,400.3627,400.9334,3613.0
2021-07-26 13:10:00,414.44,415.55,414.38,415.36,5120.0,400.8366,401.9102,400.7786,401.7264,5120.0
2021-07-26 13:20:00,415.29,415.29,414.32,414.52,6648.0,401.6587,401.6587,400.7206,400.914,6648.0
2021-07-26 13:30:00,414.49,414.53,413.91,414.3,7113.0,400.885,400.9237,400.324,400.7012,7113.0
2021-07-26 13:40:00,414.35,414.71,414.33,414.71,4511.0,400.7496,401.0978,400.7302,401.0978,4511.0
2021-07-26 13:50:00,414.81,414.93,414.43,414.64,5273.0,401.1945,401.3106,400.827,401.0301,5273.0
2021-07-26 14:00:00,414.65,415.12,414.64,415.1,15429.0,401.0397,401.4943,401.0301,401.475,15429.0
2021-07-26 14:10:00,415.19,415.31,414.74,415.07,6671.0,401.562,401.6781,401.1268,401.446,6671.0
2021-07-26 14:20:00,415.04,415.06,414.64,414.9,5840.0,401.4169,401.4363,401.0301,401.2815,5840.0
2021-07-26 14:30:00,414.99,415.19,414.5,414.76,10455.0,401.3686,401.562,400.8947,401.1461,10455.0
2021-07-26 14:40:00,414.78,414.83,413.89,414.12,14835.0,401.1655,401.2138,400.3047,400.5271,14835.0
2021-07-26 14:50:00,413.94,414.29,413.92,414.21,12341.0,400.353,400.6916,400.3337,400.6142,12341.0
2021-07-26 15:00:00,414.15,414.48,414.0,414.48,9802.0,400.5562,400.8753,400.4111,400.8753,9802.0
2021-07-26 15:10:00,414.42,414.48,414.22,414.41,10146.0,400.8173,400.8753,400.6239,400.8076,10146.0
2021-07-26 15:20:00,414.36,414.44,414.23,414.36,6649.0,400.7593,400.8366,400.6335,400.7593,6649.0
2021-07-26 15:30:00,414.41,414.5,412.27,412.27,57783.0,400.8076,400.8947,398.7379,398.7379,57783.0
2021-07-26 15:40:00,412.27,413.08,412.27,412.71,41282.0,398.7379,399.5213,398.7379,399.1634,41282.0
2021-07-26 15:50:00,412.86,413.71,412.86,413.39,56157.0,399.3085,400.1306,399.3085,399.8211,56157.0
2021-07-27 09:30:00,412.4,412.4,410.56,411.9,31020.0,398.8636,398.8636,397.084,398.38,31020.0
2021-07-27 09:40:00,411.4,413.76,411.22,412.73,17131.0,397.8964,400.179,397.7223,399.1828,17131.0
2021-07-27 09:50:00,412.98,414.17,412.72,413.78,8002.0,399.4246,400.5755,399.1731,400.1983,8002.0
2021-07-27 10:00:00,413.97,414.57,413.63,414.42,75726.0,400.3821,400.9624,400.0532,400.8173,75726.0
2021-07-27 10:10:00,414.46,415.04,413.49,413.88,7918.0,400.856,401.4169,399.9178,400.295,7918.0
2021-07-27 10:20:00,413.72,414.98,413.51,414.92,57201.0,400.1403,401.3589,399.9372,401.3009,57201.0
2021-07-27 10:30:00,414.94,415.43,414.13,415.29,14259.0,401.3202,401.7941,400.5368,401.6587,14259.0
2021-07-27 10:40:00,415.31,415.39,413.88,414.06,13577.0,401.6781,401.7555,400.295,400.4691,13577.0
2021-07-27 10:50:00,414.2,414.76,413.46,414.18,14490.0,400.6045,401.1461,399.8888,400.5852,14490.0
2021-07-27 11:00:00,413.91,414.83,413.64,413.81,20269.0,400.324,401.2138,400.0629,400.2273,20269.0
2021-07-27 11:10:00,413.7,414.15,413.11,413.27,13287.0,400.1209,400.5562,399.5503,399.705,13287.0
2021-07-27 11:20:00,413.09,413.2,411.77,412.19,11866.0,399.5309,399.6373,398.2543,398.6605,11866.0
2021-07-27 11:30:00,412.2,412.21,410.56,411.32,25752.0,398.6702,398.6798,397.084,397.819,25752.0
2021-07-27 11:40:00,411.48,411.88,411.07,411.43,10724.0,397.9738,398.3607,397.5773,397.9254,10724.0
2021-07-27 11:50:00,411.51,412.11,411.1,411.33,46117.0,398.0028,398.5831,397.6063,397.8287,46117.0
2021-07-27 12:00:00,411.24,411.25,409.37,409.52,45588.0,397.7417,397.7513,395.9331,396.0781,45588.0
2021-07-27 12:10:00,409.52,409.62,408.56,409.33,67172.0,396.0781,396.1748,395.1496,395.8944,67172.0
2021-07-27 12:20:00,409.36,410.63,409.27,410.63,27393.0,395.9234,397.1517,395.8363,397.1517,27393.0
2021-07-27 12:30:00,410.58,410.77,409.93,410.54,14074.0,397.1033,397.2871,396.4747,397.0646,14074.0
2021-07-27 12:40:00,410.68,411.1,410.27,410.72,11967.0,397.2001,397.6063,396.8035,397.2387,11967.0
2021-07-27 12:50:00,410.71,410.88,410.3,410.3,14250.0,397.2291,397.3935,396.8325,396.8325,14250.0
2021-07-27 13:00:00,410.27,410.27,408.87,409.11,33886.0,396.8035,396.8035,395.4495,395.6816,33886.0
2021-07-27 13:10:00,409.04,409.21,408.25,408.98,32779.0,395.6139,395.7783,394.8498,395.5559,32779.0
2021-07-27 13:20:00,409.07,409.09,407.92,408.77,18826.0,395.6429,395.6622,394.5306,395.3527,18826.0
2021-07-27 13:30:00,409.08,409.22,408.22,408.97,22001.0,395.6526,395.788,394.8208,395.5462,22001.0
2021-07-27 13:40:00,408.85,408.98,408.24,408.98,29992.0,395.4301,395.5559,394.8401,395.5559,29992.0
2021-07-27 13:50:00,408.85,408.96,408.09,408.3,9339.0,395.4301,395.5365,394.6951,394.8982,9339.0
2021-07-27 14:00:00,408.6,409.57,408.49,409.37,15080.0,395.1883,396.1265,395.0819,395.9331,15080.0
2021-07-27 14:10:00,409.4,410.19,409.14,410.19,11496.0,395.9621,396.7261,395.7106,396.7261,11496.0
2021-07-27 14:20:00,410.15,410.84,410.0,410.81,13365.0,396.6874,397.3548,396.5424,397.3258,13365.0
2021-07-27 14:30:00,410.77,411.11,410.71,410.79,12653.0,397.2871,397.6159,397.2291,397.3064,12653.0
2021-07-27 14:40:00,410.79,411.66,410.76,411.58,14140.0,397.3064,398.1479,397.2774,398.0705,14140.0
2021-07-27 14:50:00,411.49,412.08,411.3,412.05,13274.0,397.9835,398.5541,397.7997,398.5251,13274.0
2021-07-27 15:00:00,411.97,412.06,411.54,411.9,12630.0,398.4477,398.5348,398.0318,398.38,12630.0
2021-07-27 15:10:00,412.02,412.47,411.85,412.35,12394.0,398.4961,398.9313,398.3316,398.8152,12394.0
2021-07-27 15:20:00,412.44,412.78,412.2,412.24,15885.0,398.9023,399.2311,398.6702,398.7088,15885.0
2021-07-27 15:30:00,412.24,413.32,412.23,413.12,29560.0,398.7088,399.7534,398.6992,399.56,29560.0
2021-07-27 15:40:00,413.06,413.69,412.94,413.13,30943.0,399.5019,400.1113,399.3859,399.5696,30943.0
2021-07-27 15:50:00,413.3,413.48,412.68,412.7,99259.0,399.7341,399.9081,399.1344,399.1537,99259.0
2021-07-28 09:30:00,415.2,415.29,413.62,414.06,27466.0,401.5717,401.6587,400.0436,400.4691,27466.0
2021-07-28 09:40:00,414.3,414.3,412.86,414.23,13658.0,400.7012,400.7012,399.3085,400.6335,13658.0
2021-07-28 09:50:00,414.15,416.44,414.15,415.46,22924.0,400.5562,402.771,400.5562,401.8232,22924.0
2021-07-28 10:00:00,415.19,415.47,413.74,413.92,22770.0,401.562,401.8328,400.1596,400.3337,22770.0
2021-07-28 10:10:00,413.85,414.51,412.9,414.27,22869.0,400.266,400.9043,399.3472,400.6722,22869.0
2021-07-28 10:20:00,414.28,414.34,413.46,413.8,8544.0,400.6819,400.7399,399.8888,400.2176,8544.0
2021-07-28 10:30:00,413.54,414.38,412.49,412.49,8977.0,399.9662,400.7786,398.9506,398.9506,8977.0
2021-07-28 10:40:00,412.48,412.75,411.37,411.37,15210.0,398.941,399.2021,397.8674,397.8674,15210.0
2021-07-28 10:50:00,411.52,412.19,411.44,411.69,11226.0,398.0125,398.6605,397.9351,398.1769,11226.0
2021-07-28 11:00:00,411.67,412.6,411.66,412.27,5563.0,398.1576,399.057,398.1479,398.7379,5563.0
2021-07-28 11:10:00,412.43,412.53,411.64,411.86,10782.0,398.8926,398.9893,398.1285,398.3413,10782.0
2021-07-28 11:20:00,411.92,411.92,410.91,411.39,8625.0,398.3994,398.3994,397.4225,397.8867,8625.0
2021-07-28 11:30:00,411.35,411.98,411.3,411.98,7200.0,397.8481,398.4574,397.7997,398.4574,7200.0
2021-07-28 11:40:00,411.99,412.29,411.72,411.86,7037.0,398.4671,398.7572,398.2059,398.3413,7037.0
2021-07-28 11:50:00,411.72,411.91,411.53,411.9,19457.0,398.2059,398.3897,398.0222,398.38,19457.0
2021-07-28 12:00:00,411.98,412.24,411.82,412.08,7393.0,398.4574,398.7088,398.3026,398.5541,7393.0
2021-07-28 12:10:00,412.09,412.11,411.09,411.36,19767.0,398.5638,398.5831,397.5966,397.8577,19767.0
2021-07-28 12:20:00,411.34,411.52,410.63,410.91,13075.0,397.8384,398.0125,397.1517,397.4225,13075.0
2021-07-28 12:30:00,410.87,411.15,410.25,411.07,13631.0,397.3838,397.6546,396.7842,397.5773,13631.0
2021-07-28 12:40:00,410.99,411.24,410.57,411.24,9362.0,397.4999,397.7417,397.0937,397.7417,9362.0
2021-07-28 12:50:00,411.11,411.55,411.01,411.1,7938.0,397.6159,398.0415,397.5192,397.6063,7938.0
2021-07-28 13:00:00,411.09,411.1,410.67,410.8,6031.0,397.5966,397.6063,397.1904,397.3161,6031.0
2021-07-28 13:10:00,410.7,411.04,410.7,411.04,6394.0,397.2194,397.5482,397.2194,397.5482,6394.0
2021-07-28 13:20:00,411.06,411.46,410.64,410.75,18177.0,397.5676,397.9544,397.1614,397.2678,18177.0
2021-07-28 13:30:00,410.75,411.01,410.49,410.75,7687.0,397.2678,397.5192,397.0163,397.2678,7687.0
2021-07-28 13:40:00,410.72,411.1,410.65,410.81,8216.0,397.2387,397.6063,397.171,397.3258,8216.0
2021-07-28 13:50:00,410.81,410.81,409.72,409.81,11213.0,397.3258,397.3258,396.2716,396.3586,11213.0
2021-07-28 14:00:00,409.91,411.07,409.53,410.86,11714.0,396.4553,397.5773,396.0878,397.3741,11714.0
2021-07-28 14:10:00,410.97,411.51,410.86,410.97,20455.0,397.4805,398.0028,397.3741,397.4805,20455.0
2021-07-28 14:20:00,410.96,412.02,410.96,411.14,12524.0,397.4709,398.4961,397.4709,397.645,12524.0
2021-07-28 14:30:00,411.12,411.51,410.78,411.38,12307.0,397.6256,398.0028,397.2968,397.8771,12307.0
2021-07-28 14:40:00,411.49,412.31,411.47,412.09,11369.0,397.9835,398.7765,397.9641,398.5638,11369.0
2021-07-28 14:50:00,412.14,413.23,412.08,412.57,26669.0,398.6121,399.6664,398.5541,399.028,26669.0
2021-07-28 15:00:00,412.64,412.7,411.52,411.52,12337.0,399.0957,399.1537,398.0125,398.0125,12337.0
2021-07-28 15:10:00,411.44,411.71,411.21,411.28,13483.0,397.9351,398.1962,397.7127,397.7804,13483.0
2021-07-28 15:20:00,411.25,411.35,409.29,411.28,39048.0,397.7513,397.8481,395.8557,397.7804,39048.0
2021-07-28 15:30:00,411.21,412.35,411.08,411.95,43602.0,397.7127,398.8152,397.5869,398.4284,43602.0
2021-07-28 15:40:00,411.96,412.39,410.9,412.15,34407.0,398.438,398.8539,397.4128,398.6218,34407.0
2021-07-28 15:50:00,412.17,412.17,411.2,411.69,64561.0,398.6411,398.6411,397.703,398.1769,64561.0
2021-07-29 09:30:00,419.8,421.45,416.0,419.82,42154.0,406.0207,407.6165,402.3454,406.04,42154.0
2021-07-29 09:40:00,420.27,424.7,420.22,424.13,66228.0,406.4753,410.7599,406.4269,410.2086,66228.0
2021-07-29 09:50:00,423.89,427.93,423.75,427.26,65554.0,409.9765,413.8838,409.841,413.2358,65554.0
2021-07-29 10:00:00,427.19,427.47,421.48,421.83,42180.0,413.1681,413.4389,407.6456,407.9841,42180.0
2021-07-29 10:10:00,421.46,421.72,418.22,420.8,19995.0,407.6262,407.8777,404.4926,406.9879,19995.0
2021-07-29 10:20:00,421.02,423.28,420.73,422.53,21571.0,407.2007,409.3865,406.9202,408.6611,21571.0
2021-07-29 10:30:00,422.34,422.66,420.62,422.24,9835.0,408.4773,408.7868,406.8138,408.3806,9835.0
2021-07-29 10:40:00,422.36,423.11,421.56,422.17,16065.0,408.4967,409.2221,407.7229,408.3129,16065.0
2021-07-29 10:50:00,422.34,423.26,421.62,421.94,15636.0,408.4773,409.3671,407.781,408.0905,15636.0
2021-07-29 11:00:00,421.76,423.82,421.76,423.33,20462.0,407.9164,409.9088,407.9164,409.4348,20462.0
2021-07-29 11:10:00,423.5,423.82,422.97,423.58,14266.0,409.5993,409.9088,409.0867,409.6766,14266.0
2021-07-29 11:20:00,423.51,423.84,422.33,422.77,8100.0,409.6089,409.9281,408.4677,408.8932,8100.0
2021-07-29 11:30:00,422.86,424.33,422.73,424.33,9442.0,408.9803,410.402,408.8545,410.402,9442.0
2021-07-29 11:40:00,424.08,424.96,423.92,424.45,14650.0,410.1602,411.0113,410.0055,410.5181,14650.0
2021-07-29 11:50:00,424.56,424.88,423.39,423.79,13769.0,410.6245,410.934,409.4929,409.8797,13769.0
2021-07-29 12:00:00,423.69,424.54,423.54,424.18,8493.0,409.783,410.6051,409.6379,410.2569,8493.0
2021-07-29 12:10:00,424.25,424.25,423.82,423.99,4817.0,410.3246,410.3246,409.9088,410.0732,4817.0
2021-07-29 12:20:00,423.91,424.18,423.64,424.18,8819.0,409.9958,410.2569,409.7347,410.2569,8819.0
2021-07-29 12:30:00,424.2,424.96,424.13,424.73,5465.0,410.2763,411.0113,410.2086,410.7889,5465.0
2021-07-29 12:40:00,424.79,425.22,424.79,425.0,5921.0,410.8469,411.2628,410.8469,411.05,5921.0
2021-07-29 12:50:00,425.07,425.24,424.22,424.28,12219.0,411.1177,411.2821,410.2956,410.3537,12219.0
2021-07-29 13:00:00,424.44,425.62,424.41,425.48,12075.0,410.5084,411.6497,410.4794,411.5143,12075.0
2021-07-29 13:10:00,425.44,425.6,425.02,425.02,8620.0,411.4756,411.6303,411.0694,411.0694,8620.0
2021-07-29 13:20:00,425.22,425.57,425.01,425.23,8744.0,411.2628,411.6013,411.0597,411.2725,8744.0
2021-07-29 13:30:00,425.23,426.47,425.23,426.33,11625.0,411.2725,412.4718,411.2725,412.3364,11625.0
2021-07-29 13:40:00,426.34,426.73,426.13,426.54,13954.0,412.346,412.7232,412.1429,412.5395,13954.0
2021-07-29 13:50:00,426.54,426.79,425.81,425.98,14715.0,412.5395,412.7813,411.8334,411.9979,14715.0
2021-07-29 14:00:00,426.06,426.75,426.05,426.54,11598.0,412.0752,412.7426,412.0656,412.5395,11598.0
2021-07-29 14:10:00,426.51,426.7,426.09,426.31,14729.0,412.5105,412.6942,412.1042,412.317,14729.0
2021-07-29 14:20:00,426.28,426.47,425.65,425.71,9788.0,412.288,412.4718,411.6787,411.7367,9788.0
2021-07-29 14:30:00,425.8,425.87,425.02,425.06,14118.0,411.8238,411.8915,411.0694,411.108,14118.0
2021-07-29 14:40:00,424.94,425.23,424.6,424.6,31397.0,410.992,411.2725,410.6631,410.6631,31397.0
2021-07-29 14:50:00,424.38,424.64,424.2,424.4,7885.0,410.4504,410.7018,410.2763,410.4697,7885.0
2021-07-29 15:00:00,424.39,424.71,424.06,424.12,12337.0,410.46,410.7695,410.1409,410.1989,12337.0
2021-07-29 15:10:00,424.14,424.51,423.93,424.38,17183.0,410.2182,410.5761,410.0151,410.4504,17183.0
2021-07-29 15:20:00,424.1,424.65,424.03,424.3,11005.0,410.1796,410.7115,410.1119,410.373,11005.0
2021-07-29 15:30:00,424.29,424.74,423.95,424.69,32631.0,410.3633,410.7986,410.0345,410.7502,32631.0
2021-07-29 15:40:00,424.56,425.08,424.2,424.73,32698.0,410.6245,411.1274,410.2763,410.7889,32698.0
2021-07-29 15:50:00,424.07,424.92,423.5,423.51,99470.0,410.1505,410.9726,409.5993,409.6089,99470.0
2021-07-30 09:30:00,424.05,425.93,422.52,425.77,44846.0,410.1312,411.9495,408.6514,411.7947,44846.0
2021-07-30 09:40:00,425.5,427.97,425.5,427.09,24899.0,411.5336,413.9225,411.5336,413.0714,24899.0
2021-07-30 09:50:00,426.7,427.31,425.84,426.22,15743.0,412.6942,413.2842,411.8624,412.23,15743.0
2021-07-30 10:00:00,426.09,427.87,425.94,427.62,11265.0,412.1042,413.8258,411.9592,413.584,11265.0
2021-07-30 10:10:00,427.45,428.09,426.81,426.94,12368.0,413.4196,414.0386,412.8006,412.9263,12368.0
2021-07-30 10:20:00,426.95,427.16,425.81,425.91,8378.0,412.936,413.1391,411.8334,411.9301,8378.0
2021-07-30 10:30:00,425.9,426.29,425.82,426.25,7889.0,411.9205,412.2977,411.8431,412.259,7889.0
2021-07-30 10:40:00,426.28,427.24,426.28,426.82,12211.0,412.288,413.2165,412.288,412.8103,12211.0
2021-07-30 10:50:00,426.91,427.06,426.24,426.99,9477.0,412.8973,413.0424,412.2493,412.9747,9477.0
2021-07-30 11:00:00,427.0,427.0,426.05,426.75,10844.0,412.9844,412.9844,412.0656,412.7426,10844.0
2021-07-30 11:10:00,427.09,427.82,426.81,427.58,10331.0,413.0714,413.7775,412.8006,413.5453,10331.0
2021-07-30 11:20:00,427.62,428.37,427.3,428.37,7621.0,413.584,414.3094,413.2745,414.3094,7621.0
2021-07-30 11:30:00,428.36,428.78,428.25,428.54,8609.0,414.2997,414.7059,414.1933,414.4738,8609.0
2021-07-30 11:40:00,428.73,429.02,427.92,428.31,48373.0,414.6576,414.9381,413.8742,414.2514,48373.0
2021-07-30 11:50:00,428.37,428.66,427.06,427.66,35304.0,414.3094,414.5899,413.0424,413.6227,35304.0
2021-07-30 12:00:00,427.66,428.51,427.46,428.45,8821.0,413.6227,414.4448,413.4293,414.3868,8821.0
2021-07-30 12:10:00,428.39,429.52,428.26,429.44,11933.0,414.3287,415.4217,414.203,415.3443,11933.0
2021-07-30 12:20:00,429.39,429.66,429.08,429.19,10989.0,415.2959,415.5571,414.9961,415.1025,10989.0
2021-07-30 12:30:00,429.05,429.59,428.88,429.19,23634.0,414.9671,415.4894,414.8027,415.1025,23634.0
2021-07-30 12:40:00,429.28,429.28,428.92,429.15,17777.0,415.1895,415.1895,414.8414,415.0638,17777.0
2021-07-30 12:50:00,429.09,429.22,428.71,429.21,8001.0,415.0058,415.1315,414.6382,415.1218,8001.0
2021-07-30 13:00:00,429.18,429.57,429.07,429.13,9103.0,415.0928,415.47,414.9864,415.0445,9103.0
2021-07-30 13:10:00,429.21,429.57,429.2,429.44,8217.0,415.1218,415.47,415.1122,415.3443,8217.0
2021-07-30 13:20:00,429.44,429.65,429.26,429.48,5030.0,415.3443,415.5474,415.1702,415.383,5030.0
2021-07-30 13:30:00,429.42,429.93,429.31,429.85,10895.0,415.3249,415.8182,415.2185,415.7408,10895.0
2021-07-30 13:40:00,429.93,429.93,429.2,429.26,13186.0,415.8182,415.8182,415.1122,415.1702,13186.0
2021-07-30 13:50:00,429.24,429.3,428.95,429.0,5123.0,415.1508,415.2089,414.8704,414.9187,5123.0
2021-07-30 14:00:00,429.06,429.38,428.98,429.05,10164.0,414.9768,415.2863,414.8994,414.9671,10164.0
2021-07-30 14:10:00,429.03,429.25,428.95,429.09,8020.0,414.9477,415.1605,414.8704,415.0058,8020.0
2021-07-30 14:20:00,429.06,429.23,428.87,429.03,10211.0,414.9768,415.1412,414.793,414.9477,10211.0
2021-07-30 14:30:00,429.03,429.27,428.44,428.46,11867.0,414.9477,415.1799,414.3771,414.3964,11867.0
2021-07-30 14:40:00,428.41,429.31,428.4,429.19,17451.0,414.3481,415.2185,414.3384,415.1025,17451.0
2021-07-30 14:50:00,429.11,429.72,429.11,429.61,8114.0,415.0251,415.6151,415.0251,415.5087,8114.0
2021-07-30 15:00:00,429.6,429.93,429.51,429.8,6429.0,415.499,415.8182,415.412,415.6925,6429.0
2021-07-30 15:10:00,429.8,429.88,429.4,429.41,10740.0,415.6925,415.7698,415.3056,415.3153,10740.0
2021-07-30 15:20:00,429.4,429.49,428.89,429.4,8699.0,415.3056,415.3926,414.8123,415.3056,8699.0
2021-07-30 15:30:00,429.46,429.64,428.86,429.05,27383.0,415.3636,415.5377,414.7833,414.9671,27383.0
2021-07-30 15:40:00,429.04,429.15,428.49,428.72,35939.0,414.9574,415.0638,414.4255,414.6479,35939.0
2021-07-30 15:50:00,428.52,428.99,428.32,428.39,104844.0,414.4545,414.9091,414.261,414.3287,104844.0
2021-08-02 09:30:00,430.6,432.53,429.86,432.12,79577.0,416.4662,418.3329,415.7505,417.9363,79577.0
2021-08-02 09:40:00,432.11,432.9,430.34,430.84,40769.0,417.9266,418.6907,416.2147,416.6983,40769.0
2021-08-02 09:50:00,430.81,431.21,428.55,429.4,29659.0,416.6693,417.0562,414.4835,415.3056,29659.0
2021-08-02 10:00:00,429.51,430.64,428.82,430.31,39163.0,415.412,416.5049,414.7446,416.1857,39163.0
2021-08-02 10:10:00,430.7,431.92,430.5,431.21,13554.0,416.5629,417.7429,416.3695,417.0562,13554.0
2021-08-02 10:20:00,431.26,432.05,431.01,431.74,21497.0,417.1045,417.8686,416.8627,417.5688,21497.0
2021-08-02 10:30:00,431.47,432.31,431.47,432.31,14800.0,417.3077,418.1201,417.3077,418.1201,14800.0
2021-08-02 10:40:00,432.3,433.14,432.3,432.65,26542.0,418.1104,418.9228,418.1104,418.4489,26542.0
2021-08-02 10:50:00,432.67,433.39,432.4,432.75,24197.0,418.4683,419.1646,418.2071,418.5456,24197.0
2021-08-02 11:00:00,432.8,433.64,432.67,433.64,21238.0,418.594,419.4064,418.4683,419.4064,21238.0
2021-08-02 11:10:00,433.67,434.13,433.22,433.6,12514.0,419.4354,419.8803,419.0002,419.3677,12514.0
2021-08-02 11:20:00,433.73,435.41,433.57,435.21,68952.0,419.4935,421.1183,419.3387,420.9249,68952.0
2021-08-02 11:30:00,435.22,436.16,433.8,433.81,69943.0,420.9346,421.8437,419.5612,419.5708,69943.0
2021-08-02 11:40:00,433.86,434.54,433.82,434.1,11281.0,419.6192,420.2769,419.5805,419.8513,11281.0
2021-08-02 11:50:00,434.13,434.34,433.91,433.98,17642.0,419.8803,420.0834,419.6676,419.7353,17642.0
2021-08-02 12:00:00,433.99,434.06,432.52,433.45,66257.0,419.7449,419.8126,418.3232,419.2227,66257.0
2021-08-02 12:10:00,433.42,433.94,433.05,433.88,9493.0,419.1936,419.6966,418.8358,419.6385,9493.0
2021-08-02 12:20:00,433.9,434.41,433.54,433.65,66691.0,419.6579,420.1512,419.3097,419.4161,66691.0
2021-08-02 12:30:00,433.67,434.02,433.3,433.3,28495.0,419.4354,419.774,419.0776,419.0776,28495.0
2021-08-02 12:40:00,433.26,433.37,432.76,433.31,38838.0,419.0389,419.1453,418.5553,419.0873,38838.0
2021-08-02 12:50:00,433.58,434.94,433.29,434.94,18966.0,419.3484,420.6638,419.0679,420.6638,18966.0
2021-08-02 13:00:00,434.88,435.08,434.06,434.92,112117.0,420.6057,420.7992,419.8126,420.6444,112117.0
2021-08-02 13:10:00,434.87,435.12,434.69,435.12,10070.0,420.5961,420.8378,420.422,420.8378,10070.0
2021-08-02 13:20:00,435.1,435.34,434.89,434.99,7397.0,420.8185,421.0506,420.6154,420.7121,7397.0
2021-08-02 13:30:00,434.97,435.22,434.71,434.97,11712.0,420.6928,420.9346,420.4413,420.6928,11712.0
2021-08-02 13:40:00,434.9,435.18,434.54,434.7,26667.0,420.6251,420.8959,420.2769,420.4316,26667.0
2021-08-02 13:50:00,434.95,435.06,434.51,435.0,13306.0,420.6734,420.7798,420.2479,420.7218,13306.0
2021-08-02 14:00:00,434.9,435.19,434.65,434.67,23680.0,420.6251,420.9055,420.3833,420.4026,23680.0
2021-08-02 14:10:00,434.69,435.43,434.53,435.29,8753.0,420.422,421.1377,420.2672,421.0023,8753.0
2021-08-02 14:20:00,435.34,435.59,435.01,435.55,13588.0,421.0506,421.2924,420.7315,421.2537,13588.0
2021-08-02 14:30:00,435.56,435.8,435.36,435.49,15149.0,421.2634,421.4955,421.07,421.1957,15149.0
2021-08-02 14:40:00,435.54,435.71,435.31,435.61,13452.0,421.2441,421.4085,421.0216,421.3118,13452.0
2021-08-02 14:50:00,435.59,435.62,435.09,435.31,11966.0,421.2924,421.3214,420.8088,421.0216,11966.0
2021-08-02 15:00:00,435.25,435.25,434.67,434.89,14144.0,420.9636,420.9636,420.4026,420.6154,14144.0
2021-08-02 15:10:00,434.91,435.19,434.88,435.0,17175.0,420.6347,420.9055,420.6057,420.7218,17175.0
2021-08-02 15:20:00,435.03,435.03,434.39,434.71,15761.0,420.7508,420.7508,420.1318,420.4413,15761.0
2021-08-02 15:30:00,434.73,434.8,434.21,434.78,31402.0,420.4606,420.5283,419.9577,420.509,31402.0
2021-08-02 15:40:00,434.68,434.82,433.91,434.04,30983.0,420.4123,420.5477,419.6676,419.7933,30983.0
2021-08-02 15:50:00,433.94,434.46,433.59,434.27,137590.0,419.6966,420.1995,419.3581,420.0157,137590.0
2021-08-03 09:30:00,434.15,434.7,433.09,434.38,21388.0,419.8997,420.4316,418.8745,420.1221,21388.0
2021-08-03 09:40:00,434.08,435.23,433.27,434.38,18697.0,419.832,420.9442,419.0486,420.1221,18697.0
2021-08-03 09:50:00,434.0,434.11,432.74,432.98,14010.0,419.7546,419.861,418.536,418.7681,14010.0
2021-08-03 10:00:00,432.98,433.71,430.59,430.82,32916.0,418.7681,419.4741,416.4565,416.679,32916.0
2021-08-03 10:10:00,430.8,430.92,429.22,429.78,48935.0,416.6596,416.7757,415.1315,415.6731,48935.0
2021-08-03 10:20:00,429.76,430.72,429.36,429.52,17077.0,415.6538,416.5823,415.2669,415.4217,17077.0
2021-08-03 10:30:00,429.53,429.8,428.49,429.64,26062.0,415.4313,415.6925,414.4255,415.5377,26062.0
2021-08-03 10:40:00,429.57,430.76,429.05,430.56,41725.0,415.47,416.621,414.9671,416.4275,41725.0
2021-08-03 10:50:00,430.94,431.44,430.67,430.81,16979.0,416.795,417.2786,416.5339,416.6693,16979.0
2021-08-03 11:00:00,430.81,430.87,429.71,429.97,32438.0,416.6693,416.7273,415.6054,415.8569,32438.0
2021-08-03 11:10:00,430.0,430.25,429.85,429.95,34821.0,415.8859,416.1277,415.7408,415.8375,34821.0
2021-08-03 11:20:00,429.94,430.57,429.85,430.31,22527.0,415.8279,416.4372,415.7408,416.1857,22527.0
2021-08-03 11:30:00,430.42,430.9,429.96,430.0,9113.0,416.2921,416.7564,415.8472,415.8859,9113.0
2021-08-03 11:40:00,430.21,431.76,430.2,431.74,21979.0,416.089,417.5881,416.0793,417.5688,21979.0
2021-08-03 11:50:00,431.83,432.42,431.7,431.98,11877.0,417.6558,418.2265,417.5301,417.8009,11877.0
2021-08-03 12:00:00,432.03,432.21,431.74,431.95,10796.0,417.8493,418.0234,417.5688,417.7719,10796.0
2021-08-03 12:10:00,431.95,432.48,431.89,432.0,5086.0,417.7719,418.2845,417.7139,417.8203,5086.0
2021-08-03 12:20:00,431.97,432.4,431.89,432.4,2519.0,417.7912,418.2071,417.7139,418.2071,2519.0
2021-08-03 12:30:00,432.33,432.7,432.16,432.69,9459.0,418.1394,418.4973,417.975,418.4876,9459.0
2021-08-03 12:40:00,432.42,432.7,432.12,432.23,6051.0,418.2265,418.4973,417.9363,418.0427,6051.0
2021-08-03 12:50:00,432.24,432.61,432.13,432.61,8507.0,418.0524,418.4102,417.946,418.4102,8507.0
2021-08-03 13:00:00,432.77,433.23,432.55,433.03,8411.0,418.565,419.0099,418.3522,418.8164,8411.0
2021-08-03 13:10:00,432.99,433.64,432.71,433.61,38163.0,418.7778,419.4064,418.507,419.3774,38163.0
2021-08-03 13:20:00,433.5,433.87,433.12,433.84,17224.0,419.271,419.6289,418.9035,419.5999,17224.0
2021-08-03 13:30:00,433.82,434.51,433.77,434.5,11389.0,419.5805,420.2479,419.5322,420.2382,11389.0
2021-08-03 13:40:00,434.8,434.8,434.22,434.5,14330.0,420.5283,420.5283,419.9674,420.2382,14330.0
2021-08-03 13:50:00,434.53,434.62,433.62,433.87,24403.0,420.2672,420.3543,419.3871,419.6289,24403.0
2021-08-03 14:00:00,433.83,434.52,433.8,434.3,52716.0,419.5902,420.2575,419.5612,420.0448,52716.0
2021-08-03 14:10:00,434.33,434.68,433.85,434.56,25332.0,420.0738,420.4123,419.6095,420.2962,25332.0
2021-08-03 14:20:00,434.72,434.91,434.39,434.4,10505.0,420.451,420.6347,420.1318,420.1415,10505.0
2021-08-03 14:30:00,434.52,434.81,434.32,434.55,6531.0,420.2575,420.538,420.0641,420.2866,6531.0
2021-08-03 14:40:00,434.64,434.85,434.25,434.68,11427.0,420.3736,420.5767,419.9964,420.4123,11427.0
2021-08-03 14:50:00,434.68,435.42,434.49,435.31,10689.0,420.4123,421.128,420.2285,421.0216,10689.0
2021-08-03 15:00:00,435.31,435.72,435.21,435.48,9292.0,421.0216,421.4182,420.9249,421.186,9292.0
2021-08-03 15:10:00,435.5,435.82,435.18,435.33,12089.0,421.2054,421.5149,420.8959,421.041,12089.0
2021-08-03 15:20:00,435.42,435.65,434.68,434.87,23156.0,421.128,421.3504,420.4123,420.5961,23156.0
2021-08-03 15:30:00,434.81,435.48,434.65,435.41,53658.0,420.538,421.186,420.3833,421.1183,53658.0
2021-08-03 15:40:00,435.24,435.42,434.47,434.53,32701.0,420.9539,421.128,420.2092,420.2672,32701.0
2021-08-03 15:50:00,434.71,436.08,434.71,436.05,100671.0,420.4413,421.7663,420.4413,421.7373,100671.0
2021-08-04 09:30:00,436.05,438.69,434.34,436.03,48807.0,421.7373,424.2907,420.0834,421.718,48807.0
2021-08-04 09:40:00,436.05,438.06,435.45,437.77,28475.0,421.7373,423.6813,421.157,423.4009,28475.0
2021-08-04 09:50:00,437.77,439.16,437.35,438.51,87418.0,423.4009,424.7452,422.9946,424.1166,87418.0
2021-08-04 10:00:00,438.88,442.3,438.5,442.3,62472.0,424.4744,427.7822,424.1069,427.7822,62472.0
2021-08-04 10:10:00,441.93,442.67,440.09,441.52,34355.0,427.4243,428.14,425.6447,427.0278,34355.0
2021-08-04 10:20:00,441.42,442.9,441.2,442.8,45789.0,426.9311,428.3625,426.7183,428.2658,45789.0
2021-08-04 10:30:00,442.88,443.67,441.92,443.08,52412.0,428.3431,429.1072,427.4146,428.5366,52412.0
2021-08-04 10:40:00,443.07,443.17,441.26,443.0,72280.0,428.5269,428.6236,426.7763,428.4592,72280.0
2021-08-04 10:50:00,442.97,444.3,442.59,444.24,42071.0,428.4302,429.7165,428.0627,429.6585,42071.0
2021-08-04 11:00:00,444.08,444.2,442.47,443.74,25862.0,429.5037,429.6198,427.9466,429.1749,25862.0
2021-08-04 11:10:00,443.96,444.64,441.88,442.35,43065.0,429.3877,430.0454,427.376,427.8305,43065.0
2021-08-04 11:20:00,442.14,443.13,441.08,441.08,47737.0,427.6274,428.5849,426.6022,426.6022,47737.0
2021-08-04 11:30:00,441.25,442.03,440.94,441.28,44686.0,426.7666,427.521,426.4668,426.7957,44686.0
2021-08-04 11:40:00,441.42,442.06,441.1,442.06,30525.0,426.9311,427.5501,426.6216,427.5501,30525.0
2021-08-04 11:50:00,441.97,442.78,441.64,441.88,18499.0,427.463,428.2464,427.1438,427.376,18499.0
2021-08-04 12:00:00,441.83,442.23,441.7,441.88,26693.0,427.3276,427.7145,427.2019,427.376,26693.0
2021-08-04 12:10:00,441.97,442.17,441.64,441.87,13831.0,427.463,427.6564,427.1438,427.3663,13831.0
2021-08-04 12:20:00,441.77,442.53,441.49,442.13,19720.0,427.2696,428.0046,426.9988,427.6178,19720.0
2021-08-04 12:30:00,442.29,442.59,441.79,442.53,15984.0,427.7725,428.0627,427.2889,428.0046,15984.0
2021-08-04 12:40:00,442.35,443.78,442.14,443.55,21106.0,427.8305,429.2136,427.6274,428.9911,21106.0
2021-08-04 12:50:00,443.58,443.9,443.42,443.85,21603.0,429.0202,429.3297,428.8654,429.2813,21603.0
2021-08-04 13:00:00,443.82,443.85,442.93,443.29,16656.0,429.2523,429.2813,428.3915,428.7397,16656.0
2021-08-04 13:10:00,443.29,443.43,442.58,443.0,15012.0,428.7397,428.8751,428.053,428.4592,15012.0
2021-08-04 13:20:00,443.01,443.21,442.48,442.87,11816.0,428.4689,428.6623,427.9563,428.3335,11816.0
2021-08-04 13:30:00,442.96,443.08,442.12,442.28,23469.0,428.4205,428.5366,427.6081,427.7628,23469.0
2021-08-04 13:40:00,442.29,442.39,441.3,441.53,14809.0,427.7725,427.8692,426.815,427.0374,14809.0
2021-08-04 13:50:00,441.53,442.16,441.42,441.73,13244.0,427.0374,427.6468,426.9311,427.2309,13244.0
2021-08-04 14:00:00,441.5,442.57,441.37,442.57,12074.0,427.0084,428.0433,426.8827,428.0433,12074.0
2021-08-04 14:10:00,442.42,442.49,441.9,442.35,9168.0,427.8982,427.9659,427.3953,427.8305,9168.0
2021-08-04 14:20:00,442.35,442.72,441.93,442.56,20140.0,427.8305,428.1884,427.4243,428.0336,20140.0
2021-08-04 14:30:00,442.79,442.86,442.05,442.56,20326.0,428.2561,428.3238,427.5404,428.0336,20326.0
2021-08-04 14:40:00,442.56,442.65,441.84,442.02,13055.0,428.0336,428.1207,427.3373,427.5114,13055.0
2021-08-04 14:50:00,442.05,442.37,441.34,441.83,13983.0,427.5404,427.8499,426.8537,427.3276,13983.0
2021-08-04 15:00:00,441.88,442.04,441.11,441.11,16554.0,427.376,427.5307,426.6312,426.6312,16554.0
2021-08-04 15:10:00,441.24,441.53,440.98,441.51,15411.0,426.757,427.0374,426.5055,427.0181,15411.0
2021-08-04 15:20:00,441.28,441.74,441.28,441.51,18367.0,426.7957,427.2406,426.7957,427.0181,18367.0
2021-08-04 15:30:00,441.49,441.49,439.89,439.89,28354.0,426.9988,426.9988,425.4513,425.4513,28354.0
2021-08-04 15:40:00,439.93,441.35,439.93,440.51,37468.0,425.49,426.8634,425.49,426.0509,37468.0
2021-08-04 15:50:00,440.72,440.94,439.29,439.35,152976.0,426.254,426.4668,424.871,424.929,152976.0
2021-08-05 09:30:00,441.12,443.83,440.34,443.82,26751.0,426.6409,429.262,425.8865,429.2523,26751.0
2021-08-05 09:40:00,443.76,443.76,441.46,443.03,19727.0,429.1943,429.1943,426.9697,428.4882,19727.0
2021-08-05 09:50:00,442.98,443.05,440.83,441.43,21218.0,428.4399,428.5076,426.3604,426.9407,21218.0
2021-08-05 10:00:00,441.43,441.78,440.81,441.41,18721.0,426.9407,427.2792,426.3411,426.9214,18721.0
2021-08-05 10:10:00,441.6,442.32,440.08,440.16,30441.0,427.1051,427.8015,425.635,425.7124,30441.0
2021-08-05 10:20:00,440.27,440.38,437.36,438.65,23682.0,425.8188,425.9252,423.0043,424.252,23682.0
2021-08-05 10:30:00,438.6,438.95,437.84,437.84,10536.0,424.2036,424.5421,423.4686,423.4686,10536.0
2021-08-05 10:40:00,437.9,438.33,437.27,438.14,18564.0,423.5266,423.9425,422.9173,423.7587,18564.0
2021-08-05 10:50:00,438.02,439.39,437.76,439.03,12662.0,423.6427,424.9677,423.3912,424.6195,12662.0
2021-08-05 11:00:00,438.99,438.99,437.61,437.8,18193.0,424.5808,424.5808,423.2461,423.4299,18193.0
2021-08-05 11:10:00,437.77,438.42,437.71,438.31,27297.0,423.4009,424.0295,423.3428,423.9231,27297.0
2021-08-05 11:20:00,438.38,438.71,437.32,438.01,21492.0,423.9908,424.31,422.9656,423.633,21492.0
2021-08-05 11:30:00,437.76,437.91,436.89,437.52,18629.0,423.3912,423.5363,422.5497,423.1591,18629.0
2021-08-05 11:40:00,437.55,437.95,437.38,437.62,13952.0,423.1881,423.575,423.0237,423.2558,13952.0
2021-08-05 11:50:00,437.77,437.91,436.86,437.07,29322.0,423.4009,423.5363,422.5207,422.7238,29322.0
2021-08-05 12:00:00,437.15,437.54,436.82,437.47,11602.0,422.8012,423.1784,422.482,423.1107,11602.0
2021-08-05 12:10:00,437.54,438.59,437.35,438.38,24807.0,423.1784,424.1939,422.9946,423.9908,24807.0
2021-08-05 12:20:00,438.34,438.66,438.22,438.52,8054.0,423.9522,424.2617,423.8361,424.1262,8054.0
2021-08-05 12:30:00,438.38,438.62,438.02,438.62,5107.0,423.9908,424.223,423.6427,424.223,5107.0
2021-08-05 12:40:00,438.59,439.19,438.15,438.22,8661.0,424.1939,424.7743,423.7684,423.8361,8661.0
2021-08-05 12:50:00,438.17,438.33,437.85,438.06,4595.0,423.7877,423.9425,423.4782,423.6813,4595.0
2021-08-05 13:00:00,437.86,437.95,437.21,437.79,6843.0,423.4879,423.575,422.8592,423.4202,6843.0
2021-08-05 13:10:00,437.74,438.34,437.74,438.28,4697.0,423.3718,423.9522,423.3718,423.8941,4697.0
2021-08-05 13:20:00,438.06,438.37,437.52,437.83,4621.0,423.6813,423.9812,423.1591,423.4589,4621.0
2021-08-05 13:30:00,437.75,438.6,437.69,438.24,10657.0,423.3815,424.2036,423.3235,423.8554,10657.0
2021-08-05 13:40:00,438.35,438.81,438.11,438.81,7331.0,423.9618,424.4067,423.7297,424.4067,7331.0
2021-08-05 13:50:00,438.72,438.72,438.19,438.32,8541.0,424.3197,424.3197,423.8071,423.9328,8541.0
2021-08-05 14:00:00,438.39,438.97,438.39,438.66,8613.0,424.0005,424.5615,424.0005,424.2617,8613.0
2021-08-05 14:10:00,438.7,439.29,438.58,439.29,7214.0,424.3003,424.871,424.1843,424.871,7214.0
2021-08-05 14:20:00,439.09,439.38,438.66,438.66,7605.0,424.6775,424.958,424.2617,424.2617,7605.0
2021-08-05 14:30:00,438.77,439.0,438.73,438.97,8322.0,424.368,424.5905,424.3294,424.5615,8322.0
2021-08-05 14:40:00,438.92,439.37,438.92,439.19,9398.0,424.5131,424.9483,424.5131,424.7743,9398.0
2021-08-05 14:50:00,438.98,439.16,438.44,438.96,9408.0,424.5711,424.7452,424.0489,424.5518,9408.0
2021-08-05 15:00:00,438.89,439.48,438.67,439.32,13936.0,424.4841,425.0547,424.2713,424.9,13936.0
2021-08-05 15:10:00,439.37,440.03,439.32,439.75,7468.0,424.9483,425.5867,424.9,425.3159,7468.0
2021-08-05 15:20:00,439.71,439.93,439.42,439.74,9553.0,425.2772,425.49,424.9967,425.3062,9553.0
2021-08-05 15:30:00,439.69,440.78,439.46,440.55,19145.0,425.2578,426.3121,425.0354,426.0896,19145.0
2021-08-05 15:40:00,440.67,440.98,440.41,440.98,23114.0,426.2057,426.5055,425.9542,426.5055,23114.0
2021-08-05 15:50:00,441.18,441.79,440.9,441.73,80997.0,426.6989,427.2889,426.4281,427.2309,80997.0
2021-08-06 09:30:00,441.02,442.0,440.34,441.75,28606.0,426.5442,427.492,425.8865,427.2502,28606.0
2021-08-06 09:40:00,441.78,442.39,438.17,439.17,18145.0,427.2792,427.8692,423.7877,424.7549,18145.0
2021-08-06 09:50:00,439.14,439.71,438.08,439.04,18241.0,424.7259,425.2772,423.7007,424.6292,18241.0
2021-08-06 10:00:00,439.29,441.64,438.39,441.1,12012.0,424.871,427.1438,424.0005,426.6216,12012.0
2021-08-06 10:10:00,440.94,441.13,438.94,438.94,7832.0,426.4668,426.6506,424.5325,424.5325,7832.0
2021-08-06 10:20:00,438.94,439.73,438.34,438.34,8000.0,424.5325,425.2965,423.9522,423.9522,8000.0
2021-08-06 10:30:00,438.23,438.98,438.19,438.43,9303.0,423.8458,424.5711,423.8071,424.0392,9303.0
2021-08-06 10:40:00,438.44,438.46,437.73,437.79,10935.0,424.0489,424.0682,423.3622,423.4202,10935.0
2021-08-06 10:50:00,437.87,438.32,437.32,438.08,10532.0,423.4976,423.9328,422.9656,423.7007,10532.0
2021-08-06 11:00:00,438.24,438.72,437.77,438.51,9584.0,423.8554,424.3197,423.4009,424.1166,9584.0
2021-08-06 11:10:00,438.56,439.46,438.56,439.29,6608.0,424.1649,425.0354,424.1649,424.871,6608.0
2021-08-06 11:20:00,439.47,439.51,438.08,438.92,9279.0,425.0451,425.0838,423.7007,424.5131,9279.0
2021-08-06 11:30:00,438.99,439.02,438.4,438.66,7152.0,424.5808,424.6098,424.0102,424.2617,7152.0
2021-08-06 11:40:00,438.63,439.01,438.38,438.96,5513.0,424.2326,424.6002,423.9908,424.5518,5513.0
2021-08-06 11:50:00,438.85,439.84,438.84,439.84,6775.0,424.4454,425.4029,424.4357,425.4029,6775.0
2021-08-06 12:00:00,439.76,439.88,439.12,439.33,9901.0,425.3255,425.4416,424.7066,424.9097,9901.0
2021-08-06 12:10:00,439.35,439.98,439.34,439.54,11406.0,424.929,425.5383,424.9193,425.1128,11406.0
2021-08-06 12:20:00,439.54,439.97,439.35,439.72,8211.0,425.1128,425.5287,424.929,425.2869,8211.0
2021-08-06 12:30:00,439.56,439.94,439.37,439.62,8930.0,425.1321,425.4996,424.9483,425.1901,8930.0
2021-08-06 12:40:00,439.62,439.98,439.61,439.87,4681.0,425.1901,425.5383,425.1805,425.4319,4681.0
2021-08-06 12:50:00,439.86,441.08,439.86,440.61,7026.0,425.4223,426.6022,425.4223,426.1476,7026.0
2021-08-06 13:00:00,440.69,441.32,440.55,441.32,5509.0,426.225,426.8343,426.0896,426.8343,5509.0
2021-08-06 13:10:00,441.09,441.67,440.72,441.57,6458.0,426.6119,427.1729,426.254,427.0761,6458.0
2021-08-06 13:20:00,441.62,441.62,440.54,440.96,5078.0,427.1245,427.1245,426.0799,426.4862,5078.0
2021-08-06 13:30:00,440.9,441.19,440.76,440.99,4958.0,426.4281,426.7086,426.2927,426.5152,4958.0
2021-08-06 13:40:00,441.08,441.5,440.82,441.24,5573.0,426.6022,427.0084,426.3508,426.757,5573.0
2021-08-06 13:50:00,441.37,441.47,440.85,441.24,7670.0,426.8827,426.9794,426.3798,426.757,7670.0
2021-08-06 14:00:00,441.21,441.42,440.75,440.8,7434.0,426.728,426.9311,426.283,426.3314,7434.0
2021-08-06 14:10:00,440.81,440.98,440.64,440.64,8310.0,426.3411,426.5055,426.1767,426.1767,8310.0
2021-08-06 14:20:00,440.82,441.12,440.53,440.99,7358.0,426.3508,426.6409,426.0703,426.5152,7358.0
2021-08-06 14:30:00,441.09,441.21,440.34,440.55,7439.0,426.6119,426.728,425.8865,426.0896,7439.0
2021-08-06 14:40:00,440.5,440.6,440.03,440.31,8114.0,426.0413,426.138,425.5867,425.8575,8114.0
2021-08-06 14:50:00,440.37,440.43,439.52,439.82,7968.0,425.9155,425.9736,425.0934,425.3836,7968.0
2021-08-06 15:00:00,439.77,440.15,439.68,440.12,7687.0,425.3352,425.7027,425.2482,425.6737,7687.0
2021-08-06 15:10:00,440.06,440.34,439.88,439.91,8875.0,425.6157,425.8865,425.4416,425.4706,8875.0
2021-08-06 15:20:00,439.91,440.44,439.9,440.44,8892.0,425.4706,425.9832,425.4609,425.9832,8892.0
2021-08-06 15:30:00,440.52,440.91,440.34,440.89,18965.0,426.0606,426.4378,425.8865,426.4185,18965.0
2021-08-06 15:40:00,440.81,440.99,440.49,440.71,16457.0,426.3411,426.5152,426.0316,426.2444,16457.0
2021-08-06 15:50:00,440.66,441.61,440.41,441.59,67877.0,426.196,427.1148,425.9542,427.0955,67877.0
2021-08-09 09:30:00,440.97,442.0,438.8,438.86,21409.0,426.4958,427.492,424.3971,424.4551,21409.0
2021-08-09 09:40:00,439.04,440.08,437.47,438.3,12570.0,424.6292,425.635,423.1107,423.9135,12570.0
2021-08-09 09:50:00,438.3,439.43,437.39,437.68,21413.0,423.9135,425.0064,423.0333,423.3138,21413.0
2021-08-09 10:00:00,437.69,438.34,436.67,436.82,21016.0,423.3235,423.9522,422.337,422.482,21016.0
2021-08-09 10:10:00,437.2,438.87,437.14,437.98,8260.0,422.8496,424.4648,422.7915,423.604,8260.0
2021-08-09 10:20:00,438.15,438.63,437.66,437.79,8931.0,423.7684,424.2326,423.2945,423.4202,8931.0
2021-08-09 10:30:00,437.85,438.74,437.75,438.54,9374.0,423.4782,424.339,423.3815,424.1456,9374.0
2021-08-09 10:40:00,438.73,438.96,438.12,438.56,12429.0,424.3294,424.5518,423.7394,424.1649,12429.0
2021-08-09 10:50:00,438.58,439.14,437.17,437.74,19413.0,424.1843,424.7259,422.8206,423.3718,19413.0
2021-08-09 11:00:00,437.64,437.68,436.46,436.53,15043.0,423.2751,423.3138,422.1339,422.2016,15043.0
2021-08-09 11:10:00,436.53,436.59,435.43,435.87,23377.0,422.2016,422.2596,421.1377,421.5632,23377.0
2021-08-09 11:20:00,435.69,435.73,434.72,434.72,16161.0,421.3891,421.4278,420.451,420.451,16161.0
2021-08-09 11:30:00,434.83,436.31,434.75,436.31,11077.0,420.5574,421.9888,420.48,421.9888,11077.0
2021-08-09 11:40:00,436.47,437.4,436.35,437.2,8012.0,422.1435,423.043,422.0275,422.8496,8012.0
2021-08-09 11:50:00,437.01,437.31,436.41,436.88,10257.0,422.6658,422.956,422.0855,422.5401,10257.0
2021-08-09 12:00:00,436.75,437.08,435.83,435.99,11977.0,422.4143,422.7335,421.5245,421.6793,11977.0
2021-08-09 12:10:00,435.85,436.26,435.26,435.79,10792.0,421.5439,421.9404,420.9733,421.4859,10792.0
2021-08-09 12:20:00,435.98,436.06,435.46,435.77,5985.0,421.6696,421.747,421.1667,421.4665,5985.0
2021-08-09 12:30:00,435.43,436.18,435.34,435.74,9588.0,421.1377,421.8631,421.0506,421.4375,9588.0
2021-08-09 12:40:00,435.8,435.91,435.21,435.42,8347.0,421.4955,421.6019,420.9249,421.128,8347.0
2021-08-09 12:50:00,435.55,435.75,435.25,435.25,5088.0,421.2537,421.4472,420.9636,420.9636,5088.0
2021-08-09 13:00:00,435.25,435.49,435.01,435.4,12545.0,420.9636,421.1957,420.7315,421.1087,12545.0
2021-08-09 13:10:00,435.39,435.49,434.92,435.19,10279.0,421.099,421.1957,420.6444,420.9055,10279.0
2021-08-09 13:20:00,434.9,435.09,434.52,434.67,10419.0,420.6251,420.8088,420.2575,420.4026,10419.0
2021-08-09 13:30:00,434.88,435.49,434.51,434.86,18277.0,420.6057,421.1957,420.2479,420.5864,18277.0
2021-08-09 13:40:00,435.05,435.31,434.71,435.11,10455.0,420.7701,421.0216,420.4413,420.8282,10455.0
2021-08-09 13:50:00,435.12,435.79,435.12,435.58,2427.0,420.8378,421.4859,420.8378,421.2827,2427.0
2021-08-09 14:00:00,435.77,436.1,435.0,435.73,13725.0,421.4665,421.7857,420.7218,421.4278,13725.0
2021-08-09 14:10:00,435.62,435.62,434.55,434.96,15424.0,421.3214,421.3214,420.2866,420.6831,15424.0
2021-08-09 14:20:00,434.96,435.28,434.77,435.1,15872.0,420.6831,420.9926,420.4993,420.8185,15872.0
2021-08-09 14:30:00,435.01,435.31,434.83,435.08,12740.0,420.7315,421.0216,420.5574,420.7992,12740.0
2021-08-09 14:40:00,435.01,435.25,434.48,434.94,11849.0,420.7315,420.9636,420.2189,420.6638,11849.0
2021-08-09 14:50:00,434.86,435.36,434.82,435.2,10474.0,420.5864,421.07,420.5477,420.9152,10474.0
2021-08-09 15:00:00,435.23,435.58,435.1,435.44,10146.0,420.9442,421.2827,420.8185,421.1473,10146.0
2021-08-09 15:10:00,435.47,435.88,435.3,435.43,10167.0,421.1764,421.5729,421.0119,421.1377,10167.0
2021-08-09 15:20:00,435.41,436.08,435.26,435.54,20268.0,421.1183,421.7663,420.9733,421.2441,20268.0
2021-08-09 15:30:00,435.54,436.37,435.54,436.27,20264.0,421.2441,422.0468,421.2441,421.9501,20264.0
2021-08-09 15:40:00,436.34,436.34,435.32,435.32,35852.0,422.0178,422.0178,421.0313,421.0313,35852.0
2021-08-09 15:50:00,435.49,436.12,435.02,436.11,92497.0,421.1957,421.805,420.7411,421.7954,92497.0
2021-08-10 09:30:00,438.77,438.77,436.23,436.6,23518.0,424.368,424.368,421.9114,422.2693,23518.0
2021-08-10 09:40:00,436.62,437.69,435.77,437.69,9734.0,422.2886,423.3235,421.4665,423.3235,9734.0
2021-08-10 09:50:00,437.54,437.92,436.73,437.35,5030.0,423.1784,423.5459,422.395,422.9946,5030.0
2021-08-10 10:00:00,437.17,437.92,436.55,437.23,7102.0,422.8206,423.5459,422.2209,422.8786,7102.0
2021-08-10 10:10:00,436.98,437.15,436.45,436.5,7768.0,422.6368,422.8012,422.1242,422.1725,7768.0
2021-08-10 10:20:00,436.61,437.37,436.33,436.59,8221.0,422.2789,423.014,422.0081,422.2596,8221.0
2021-08-10 10:30:00,435.9,436.13,435.16,435.36,13134.0,421.5922,421.8147,420.8765,421.07,13134.0
2021-08-10 10:40:00,435.21,436.24,435.01,436.06,9597.0,420.9249,421.9211,420.7315,421.747,9597.0
2021-08-10 10:50:00,435.93,436.21,434.39,434.76,18424.0,421.6213,421.8921,420.1318,420.4897,18424.0
2021-08-10 11:00:00,434.67,434.9,433.83,434.66,16442.0,420.4026,420.6251,419.5902,420.3929,16442.0
2021-08-10 11:10:00,434.74,435.41,434.74,434.91,5269.0,420.4703,421.1183,420.4703,420.6347,5269.0
2021-08-10 11:20:00,434.84,435.62,434.84,435.48,5552.0,420.567,421.3214,420.567,421.186,5552.0
2021-08-10 11:30:00,435.48,435.48,435.05,435.42,8421.0,421.186,421.186,420.7701,421.128,8421.0
2021-08-10 11:40:00,435.33,436.17,435.33,436.15,3059.0,421.041,421.8534,421.041,421.834,3059.0
2021-08-10 11:50:00,436.3,436.39,435.31,435.79,8792.0,421.9791,422.0662,421.0216,421.4859,8792.0
2021-08-10 12:00:00,435.71,436.41,435.45,435.75,4458.0,421.4085,422.0855,421.157,421.4472,4458.0
2021-08-10 12:10:00,435.47,436.41,434.85,436.24,6942.0,421.1764,422.0855,420.5767,421.9211,6942.0
2021-08-10 12:20:00,436.15,436.15,435.24,435.25,6580.0,421.834,421.834,420.9539,420.9636,6580.0
2021-08-10 12:30:00,435.18,435.48,435.0,435.43,4463.0,420.8959,421.186,420.7218,421.1377,4463.0
2021-08-10 12:40:00,435.4,435.46,434.87,435.33,6192.0,421.1087,421.1667,420.5961,421.041,6192.0
2021-08-10 12:50:00,435.47,435.48,434.8,435.24,4055.0,421.1764,421.186,420.5283,420.9539,4055.0
2021-08-10 13:00:00,435.33,435.5,434.74,434.92,4211.0,421.041,421.2054,420.4703,420.6444,4211.0
2021-08-10 13:10:00,434.88,435.21,434.77,434.99,3714.0,420.6057,420.9249,420.4993,420.7121,3714.0
2021-08-10 13:20:00,434.78,434.78,434.06,434.21,5536.0,420.509,420.509,419.8126,419.9577,5536.0
2021-08-10 13:30:00,434.12,434.41,433.9,434.05,6132.0,419.8707,420.1512,419.6579,419.803,6132.0
2021-08-10 13:40:00,434.49,434.49,433.59,433.75,5546.0,420.2285,420.2285,419.3581,419.5128,5546.0
2021-08-10 13:50:00,433.96,434.31,433.69,434.25,4270.0,419.7159,420.0544,419.4548,419.9964,4270.0
2021-08-10 14:00:00,434.14,434.37,433.61,434.28,5071.0,419.89,420.1125,419.3774,420.0254,5071.0
2021-08-10 14:10:00,434.23,434.46,433.29,433.9,7280.0,419.9771,420.1995,419.0679,419.6579,7280.0
2021-08-10 14:20:00,433.8,434.28,433.8,434.25,3791.0,419.5612,420.0254,419.5612,419.9964,3791.0
2021-08-10 14:30:00,434.29,434.45,433.76,434.45,7764.0,420.0351,420.1898,419.5225,420.1898,7764.0
2021-08-10 14:40:00,434.33,434.41,433.82,434.23,4565.0,420.0738,420.1512,419.5805,419.9771,4565.0
2021-08-10 14:50:00,434.47,434.67,434.16,434.35,5377.0,420.2092,420.4026,419.9094,420.0931,5377.0
2021-08-10 15:00:00,434.41,434.41,433.94,433.98,7836.0,420.1512,420.1512,419.6966,419.7353,7836.0
2021-08-10 15:10:00,433.98,434.12,433.76,433.89,8539.0,419.7353,419.8707,419.5225,419.6482,8539.0
2021-08-10 15:20:00,433.96,433.96,433.67,433.82,8008.0,419.7159,419.7159,419.4354,419.5805,8008.0
2021-08-10 15:30:00,433.79,434.42,433.74,434.26,7571.0,419.5515,420.1608,419.5031,420.0061,7571.0
2021-08-10 15:40:00,434.2,434.38,433.98,434.19,11380.0,419.948,420.1221,419.7353,419.9384,11380.0
2021-08-10 15:50:00,434.07,434.65,433.96,434.43,48974.0,419.8223,420.3833,419.7159,420.1705,48974.0
2021-08-11 09:30:00,435.55,437.05,435.27,435.84,28759.0,421.2537,422.7045,420.9829,421.5342,28759.0
2021-08-11 09:40:00,435.6,435.62,434.8,435.23,27576.0,421.3021,421.3214,420.5283,420.9442,27576.0
2021-08-11 09:50:00,435.15,437.19,434.22,435.21,12647.0,420.8669,422.8399,419.9674,420.9249,12647.0
2021-08-11 10:00:00,435.49,435.49,434.6,434.89,8294.0,421.1957,421.1957,420.3349,420.6154,8294.0
2021-08-11 10:10:00,435.14,435.59,434.23,435.59,10814.0,420.8572,421.2924,419.9771,421.2924,10814.0
2021-08-11 10:20:00,435.46,435.46,434.81,434.93,5817.0,421.1667,421.1667,420.538,420.6541,5817.0
2021-08-11 10:30:00,434.81,435.4,434.21,434.21,9760.0,420.538,421.1087,419.9577,419.9577,9760.0
2021-08-11 10:40:00,434.23,434.61,433.94,434.02,4424.0,419.9771,420.3446,419.6966,419.774,4424.0
2021-08-11 10:50:00,434.09,434.49,433.85,433.85,3067.0,419.8417,420.2285,419.6095,419.6095,3067.0
2021-08-11 11:00:00,434.03,434.03,433.42,433.75,3942.0,419.7836,419.7836,419.1936,419.5128,3942.0
2021-08-11 11:10:00,433.88,434.24,433.49,433.97,8456.0,419.6385,419.9867,419.2613,419.7256,8456.0
2021-08-11 11:20:00,434.1,434.1,433.44,433.73,2245.0,419.8513,419.8513,419.213,419.4935,2245.0
2021-08-11 11:30:00,433.75,434.32,433.44,433.9,6339.0,419.5128,420.0641,419.213,419.6579,6339.0
2021-08-11 11:40:00,433.83,433.99,433.64,433.74,7648.0,419.5902,419.7449,419.4064,419.5031,7648.0
2021-08-11 11:50:00,433.8,434.07,433.55,433.97,4003.0,419.5612,419.8223,419.3194,419.7256,4003.0
2021-08-11 12:00:00,433.99,434.56,433.99,434.28,4638.0,419.7449,420.2962,419.7449,420.0254,4638.0
2021-08-11 12:10:00,434.23,434.23,433.75,433.89,3715.0,419.9771,419.9771,419.5128,419.6482,3715.0
2021-08-11 12:20:00,433.89,434.3,433.88,434.13,3954.0,419.6482,420.0448,419.6385,419.8803,3954.0
2021-08-11 12:30:00,434.07,434.15,433.13,433.25,6192.0,419.8223,419.8997,418.9132,419.0292,6192.0
2021-08-11 12:40:00,433.08,434.29,433.08,433.81,10276.0,418.8648,420.0351,418.8648,419.5708,10276.0
2021-08-11 12:50:00,433.92,433.95,433.38,433.51,4597.0,419.6772,419.7062,419.155,419.2807,4597.0
2021-08-11 13:00:00,433.63,433.78,432.94,433.38,5533.0,419.3968,419.5418,418.7294,419.155,5533.0
2021-08-11 13:10:00,433.41,433.53,433.14,433.41,6214.0,419.184,419.3,418.9228,419.184,6214.0
2021-08-11 13:20:00,433.51,434.04,433.49,433.54,5570.0,419.2807,419.7933,419.2613,419.3097,5570.0
2021-08-11 13:30:00,433.45,433.47,432.97,433.01,10124.0,419.2227,419.242,418.7584,418.7971,10124.0
2021-08-11 13:40:00,433.15,433.84,433.08,433.8,5006.0,418.9325,419.5999,418.8648,419.5612,5006.0
2021-08-11 13:50:00,433.76,433.89,433.36,433.5,5047.0,419.5225,419.6482,419.1356,419.271,5047.0
2021-08-11 14:00:00,433.35,433.38,431.93,432.62,21386.0,419.1259,419.155,417.7526,418.4199,21386.0
2021-08-11 14:10:00,432.55,432.67,431.37,431.63,19539.0,418.3522,418.4683,417.2109,417.4624,19539.0
2021-08-11 14:20:00,431.69,432.4,431.1,431.74,19848.0,417.5204,418.2071,416.9498,417.5688,19848.0
2021-08-11 14:30:00,431.83,432.7,431.77,432.39,12319.0,417.6558,418.4973,417.5978,418.1975,12319.0
2021-08-11 14:40:00,432.31,432.54,432.11,432.3,6987.0,418.1201,418.3425,417.9266,418.1104,6987.0
2021-08-11 14:50:00,432.34,432.77,432.33,432.77,6093.0,418.1491,418.565,418.1394,418.565,6093.0
2021-08-11 15:00:00,432.86,433.18,432.66,432.74,9601.0,418.652,418.9615,418.4586,418.536,9601.0
2021-08-11 15:10:00,432.6,432.76,432.57,432.76,6976.0,418.4006,418.5553,418.3715,418.5553,6976.0
2021-08-11 15:20:00,432.76,432.99,432.74,432.77,7708.0,418.5553,418.7778,418.536,418.565,7708.0
2021-08-11 15:30:00,432.77,433.29,432.77,433.12,10394.0,418.565,419.0679,418.565,418.9035,10394.0
2021-08-11 15:40:00,433.17,433.31,432.85,433.23,14010.0,418.9519,419.0873,418.6424,419.0099,14010.0
2021-08-11 15:50:00,433.18,433.64,432.8,433.23,70727.0,418.9615,419.4064,418.594,419.0099,70727.0
2021-08-12 09:30:00,435.88,437.03,432.44,433.92,51205.0,421.5729,422.6852,418.2458,419.6772,51205.0
2021-08-12 09:40:00,433.81,434.68,433.2,434.45,25134.0,419.5708,420.4123,418.9809,420.1898,25134.0
2021-08-12 09:50:00,434.32,435.31,434.1,434.28,23129.0,420.0641,421.0216,419.8513,420.0254,23129.0
2021-08-12 10:00:00,434.01,434.65,433.8,434.42,18535.0,419.7643,420.3833,419.5612,420.1608,18535.0
2021-08-12 10:10:00,434.45,435.03,434.3,434.75,12801.0,420.1898,420.7508,420.0448,420.48,12801.0
2021-08-12 10:20:00,434.89,434.89,433.75,434.0,15520.0,420.6154,420.6154,419.5128,419.7546,15520.0
2021-08-12 10:30:00,434.0,434.22,433.63,433.88,11462.0,419.7546,419.9674,419.3968,419.6385,11462.0
2021-08-12 10:40:00,433.95,434.1,433.47,433.5,11477.0,419.7062,419.8513,419.242,419.271,11477.0
2021-08-12 10:50:00,433.43,434.41,433.31,434.33,10539.0,419.2033,420.1512,419.0873,420.0738,10539.0
2021-08-12 11:00:00,434.39,434.48,433.58,433.74,9126.0,420.1318,420.2189,419.3484,419.5031,9126.0
2021-08-12 11:10:00,433.82,433.96,433.34,433.49,4660.0,419.5805,419.7159,419.1163,419.2613,4660.0
2021-08-12 11:20:00,433.45,433.48,432.81,433.14,6169.0,419.2227,419.2517,418.6037,418.9228,6169.0
2021-08-12 11:30:00,433.14,433.23,432.95,433.1,10803.0,418.9228,419.0099,418.7391,418.8841,10803.0
2021-08-12 11:40:00,433.03,433.3,432.88,432.88,14470.0,418.8164,419.0776,418.6714,418.6714,14470.0
2021-08-12 11:50:00,432.65,433.11,432.65,432.96,2081.0,418.4489,418.8938,418.4489,418.7487,2081.0
2021-08-12 12:00:00,433.11,433.19,432.86,432.86,13984.0,418.8938,418.9712,418.652,418.652,13984.0
2021-08-12 12:10:00,432.83,433.07,432.74,432.93,6243.0,418.623,418.8551,418.536,418.7197,6243.0
2021-08-12 12:20:00,432.95,433.6,432.88,433.38,10124.0,418.7391,419.3677,418.6714,419.155,10124.0
2021-08-12 12:30:00,433.33,433.67,433.21,433.52,8907.0,419.1066,419.4354,418.9905,419.2904,8907.0
2021-08-12 12:40:00,433.47,433.51,433.28,433.39,10494.0,419.242,419.2807,419.0582,419.1646,10494.0
2021-08-12 12:50:00,433.2,433.26,432.73,433.08,4188.0,418.9809,419.0389,418.5263,418.8648,4188.0
2021-08-12 13:00:00,433.16,433.52,433.14,433.47,7365.0,418.9422,419.2904,418.9228,419.242,7365.0
2021-08-12 13:10:00,433.44,433.51,433.23,433.37,8255.0,419.213,419.2807,419.0099,419.1453,8255.0
2021-08-12 13:20:00,433.45,434.12,433.37,434.06,16045.0,419.2227,419.8707,419.1453,419.8126,16045.0
2021-08-12 13:30:00,434.07,434.46,434.05,434.44,3678.0,419.8223,420.1995,419.803,420.1802,3678.0
2021-08-12 13:40:00,434.77,434.8,434.16,434.52,2464.0,420.4993,420.5283,419.9094,420.2575,2464.0
2021-08-12 13:50:00,434.53,434.85,434.4,434.6,2770.0,420.2672,420.5767,420.1415,420.3349,2770.0
2021-08-12 14:00:00,434.58,434.94,434.58,434.92,1331.0,420.3156,420.6638,420.3156,420.6444,1331.0
2021-08-12 14:10:00,434.88,435.26,434.85,435.22,3428.0,420.6057,420.9733,420.5767,420.9346,3428.0
2021-08-12 14:20:00,435.22,435.23,434.82,434.87,2860.0,420.9346,420.9442,420.5477,420.5961,2860.0
2021-08-12 14:30:00,434.97,435.71,434.97,435.71,3411.0,420.6928,421.4085,420.6928,421.4085,3411.0
2021-08-12 14:40:00,435.57,435.73,435.49,435.73,3919.0,421.2731,421.4278,421.1957,421.4278,3919.0
2021-08-12 14:50:00,435.8,436.42,435.78,436.42,5363.0,421.4955,422.0952,421.4762,422.0952,5363.0
2021-08-12 15:00:00,436.4,436.64,436.36,436.49,3515.0,422.0758,422.308,422.0371,422.1629,3515.0
2021-08-12 15:10:00,436.37,436.53,436.33,436.4,3657.0,422.0468,422.2016,422.0081,422.0758,3657.0
2021-08-12 15:20:00,436.51,436.6,435.74,435.74,4768.0,422.1822,422.2693,421.4375,421.4375,4768.0
2021-08-12 15:30:00,435.74,436.15,435.67,435.97,8796.0,421.4375,421.834,421.3698,421.6599,8796.0
2021-08-12 15:40:00,435.99,436.07,435.82,435.93,9719.0,421.6793,421.7567,421.5149,421.6213,9719.0
2021-08-12 15:50:00,435.96,436.75,435.9,436.75,47916.0,421.6503,422.4143,421.5922,422.4143,47916.0
2021-08-13 09:30:00,438.0,438.42,436.46,438.19,15270.0,423.6233,424.0295,422.1339,423.8071,15270.0
2021-08-13 09:40:00,438.42,439.0,438.35,438.67,9624.0,424.0295,424.5905,423.9618,424.2713,9624.0
2021-08-13 09:50:00,438.68,441.37,438.56,440.75,12112.0,424.281,426.8827,424.1649,426.283,12112.0
2021-08-13 10:00:00,440.46,440.54,439.02,439.21,6201.0,426.0026,426.0799,424.6098,424.7936,6201.0
2021-08-13 10:10:00,439.12,439.26,438.71,439.19,4396.0,424.7066,424.842,424.31,424.7743,4396.0
2021-08-13 10:20:00,439.02,439.02,437.81,437.97,7112.0,424.6098,424.6098,423.4396,423.5943,7112.0
2021-08-13 10:30:00,438.36,438.97,438.32,438.97,7652.0,423.9715,424.5615,423.9328,424.5615,7652.0
2021-08-13 10:40:00,438.91,439.41,438.51,439.3,17329.0,424.5034,424.987,424.1166,424.8806,17329.0
2021-08-13 10:50:00,439.41,439.45,438.82,438.98,8892.0,424.987,425.0257,424.4164,424.5711,8892.0
2021-08-13 11:00:00,438.89,439.13,438.84,439.05,4608.0,424.4841,424.7162,424.4357,424.6388,4608.0
2021-08-13 11:10:00,439.15,439.49,439.14,439.28,5904.0,424.7356,425.0644,424.7259,424.8613,5904.0
2021-08-13 11:20:00,439.19,439.85,439.19,439.56,7903.0,424.7743,425.4126,424.7743,425.1321,7903.0
2021-08-13 11:30:00,439.83,439.9,439.38,439.61,5788.0,425.3932,425.4609,424.958,425.1805,5788.0
2021-08-13 11:40:00,439.72,440.29,439.65,440.13,4785.0,425.2869,425.8381,425.2192,425.6834,4785.0
2021-08-13 11:50:00,440.01,440.41,439.97,440.24,9678.0,425.5673,425.9542,425.5287,425.7898,9678.0
2021-08-13 12:00:00,440.35,440.58,440.34,440.42,3640.0,425.8962,426.1186,425.8865,425.9639,3640.0
2021-08-13 12:10:00,440.42,440.56,440.27,440.55,21227.0,425.9639,426.0993,425.8188,426.0896,21227.0
2021-08-13 12:20:00,440.49,440.67,439.37,439.4,44991.0,426.0316,426.2057,424.9483,424.9774,44991.0
2021-08-13 12:30:00,439.5,439.64,439.42,439.63,2401.0,425.0741,425.2095,424.9967,425.1998,2401.0
2021-08-13 12:40:00,439.64,440.04,439.52,439.91,4252.0,425.2095,425.5964,425.0934,425.4706,4252.0
2021-08-13 12:50:00,439.96,440.47,439.9,440.4,5138.0,425.519,426.0122,425.4609,425.9445,5138.0
2021-08-13 13:00:00,440.33,440.53,440.24,440.42,6540.0,425.8768,426.0703,425.7898,425.9639,6540.0
2021-08-13 13:10:00,440.42,440.42,440.08,440.31,5816.0,425.9639,425.9639,425.635,425.8575,5816.0
2021-08-13 13:20:00,440.25,440.34,440.04,440.24,6504.0,425.7995,425.8865,425.5964,425.7898,6504.0
2021-08-13 13:30:00,440.18,440.47,440.18,440.4,4680.0,425.7318,426.0122,425.7318,425.9445,4680.0
2021-08-13 13:40:00,440.45,441.12,440.45,441.05,6489.0,425.9929,426.6409,425.9929,426.5732,6489.0
2021-08-13 13:50:00,441.03,441.2,440.95,441.14,6265.0,426.5539,426.7183,426.4765,426.6602,6265.0
2021-08-13 14:00:00,441.21,441.22,440.88,441.21,3926.0,426.728,426.7376,426.4088,426.728,3926.0
2021-08-13 14:10:00,441.25,441.25,440.95,441.04,4710.0,426.7666,426.7666,426.4765,426.5635,4710.0
2021-08-13 14:20:00,441.03,441.45,440.79,441.2,5908.0,426.5539,426.9601,426.3217,426.7183,5908.0
2021-08-13 14:30:00,441.27,441.27,440.7,440.75,5975.0,426.786,426.786,426.2347,426.283,5975.0
2021-08-13 14:40:00,440.68,441.07,440.47,441.02,6106.0,426.2153,426.5925,426.0122,426.5442,6106.0
2021-08-13 14:50:00,440.92,441.04,440.75,440.8,4281.0,426.4475,426.5635,426.283,426.3314,4281.0
2021-08-13 15:00:00,440.84,441.08,440.8,441.0,4799.0,426.3701,426.6022,426.3314,426.5248,4799.0
2021-08-13 15:10:00,441.07,441.14,440.88,440.89,6225.0,426.5925,426.6602,426.4088,426.4185,6225.0
2021-08-13 15:20:00,440.87,440.96,440.71,440.87,6206.0,426.3991,426.4862,426.2444,426.3991,6206.0
2021-08-13 15:30:00,440.88,441.4,440.86,441.29,14360.0,426.4088,426.9117,426.3894,426.8053,14360.0
2021-08-13 15:40:00,441.29,441.48,441.28,441.28,14749.0,426.8053,426.9891,426.7957,426.7957,14749.0
2021-08-13 15:50:00,441.33,442.06,440.96,441.62,68838.0,426.844,427.5501,426.4862,427.1245,68838.0
2021-08-16 09:30:00,440.83,441.61,438.59,440.13,19410.0,426.3604,427.1148,424.1939,425.6834,19410.0
2021-08-16 09:40:00,440.27,440.31,438.45,438.54,12699.0,425.8188,425.8575,424.0585,424.1456,12699.0
2021-08-16 09:50:00,438.9,440.84,438.49,440.39,9375.0,424.4938,426.3701,424.0972,425.9349,9375.0
2021-08-16 10:00:00,440.62,442.4,440.44,442.39,10915.0,426.1573,427.8789,425.9832,427.8692,10915.0
2021-08-16 10:10:00,442.27,442.43,441.06,441.06,6134.0,427.7532,427.9079,426.5829,426.5829,6134.0
2021-08-16 10:20:00,441.1,442.89,441.01,442.59,10192.0,426.6216,428.3528,426.5345,428.0627,10192.0
2021-08-16 10:30:00,442.44,443.27,442.11,442.23,8865.0,427.9176,428.7203,427.5984,427.7145,8865.0
2021-08-16 10:40:00,442.0,442.13,441.0,441.73,11399.0,427.492,427.6178,426.5248,427.2309,11399.0
2021-08-16 10:50:00,441.93,441.93,440.97,441.91,12116.0,427.4243,427.4243,426.4958,427.405,12116.0
2021-08-16 11:00:00,441.76,442.14,440.9,441.87,8517.0,427.2599,427.6274,426.4281,427.3663,8517.0
2021-08-16 11:10:00,441.79,443.3,441.79,442.76,10176.0,427.2889,428.7493,427.2889,428.2271,10176.0
2021-08-16 11:20:00,442.72,443.84,442.72,443.77,14964.0,428.1884,429.2716,428.1884,429.2039,14964.0
2021-08-16 11:30:00,443.87,444.28,443.71,444.0,11248.0,429.3006,429.6972,429.1459,429.4264,11248.0
2021-08-16 11:40:00,444.19,444.33,443.86,443.94,6372.0,429.6101,429.7455,429.291,429.3683,6372.0
2021-08-16 11:50:00,443.96,444.25,443.65,444.2,8812.0,429.3877,429.6682,429.0879,429.6198,8812.0
2021-08-16 12:00:00,444.3,444.42,443.9,443.9,6721.0,429.7165,429.8326,429.3297,429.3297,6721.0
2021-08-16 12:10:00,443.94,444.08,443.66,443.91,4709.0,429.3683,429.5037,429.0975,429.3393,4709.0
2021-08-16 12:20:00,443.86,444.53,443.86,444.16,6444.0,429.291,429.939,429.291,429.5811,6444.0
2021-08-16 12:30:00,444.25,444.39,443.74,443.91,5803.0,429.6682,429.8036,429.1749,429.3393,5803.0
2021-08-16 12:40:00,444.01,444.68,444.0,444.68,6120.0,429.436,430.0841,429.4264,430.0841,6120.0
2021-08-16 12:50:00,444.64,444.67,444.25,444.47,5309.0,430.0454,430.0744,429.6682,429.8809,5309.0
2021-08-16 13:00:00,444.52,444.87,444.44,444.53,5919.0,429.9293,430.2678,429.8519,429.939,5919.0
2021-08-16 13:10:00,444.49,444.63,444.14,444.14,4036.0,429.9003,430.0357,429.5618,429.5618,4036.0
2021-08-16 13:20:00,444.18,444.51,443.96,444.34,5174.0,429.6005,429.9196,429.3877,429.7552,5174.0
2021-08-16 13:30:00,444.47,444.71,444.38,444.61,5904.0,429.8809,430.1131,429.7939,430.0164,5904.0
2021-08-16 13:40:00,444.59,444.6,443.78,443.79,5240.0,429.997,430.0067,429.2136,429.2233,5240.0
2021-08-16 13:50:00,443.87,444.17,443.86,444.17,3926.0,429.3006,429.5908,429.291,429.5908,3926.0
2021-08-16 14:00:00,444.02,444.32,443.87,444.24,7107.0,429.4457,429.7359,429.3006,429.6585,7107.0
2021-08-16 14:10:00,444.38,444.39,444.14,444.29,4266.0,429.7939,429.8036,429.5618,429.7069,4266.0
2021-08-16 14:20:00,444.43,444.43,444.14,444.15,5457.0,429.8423,429.8423,429.5618,429.5714,5457.0
2021-08-16 14:30:00,444.27,444.58,444.27,444.3,4429.0,429.6875,429.9873,429.6875,429.7165,4429.0
2021-08-16 14:40:00,444.25,444.81,444.19,444.67,5423.0,429.6682,430.2098,429.6101,430.0744,5423.0
2021-08-16 14:50:00,444.7,444.7,444.33,444.33,6926.0,430.1034,430.1034,429.7455,429.7455,6926.0
2021-08-16 15:00:00,444.21,444.56,444.21,444.46,4684.0,429.6295,429.968,429.6295,429.8713,4684.0
2021-08-16 15:10:00,444.54,445.0,444.53,444.87,6061.0,429.9486,430.3935,429.939,430.2678,6061.0
2021-08-16 15:20:00,444.89,445.14,444.66,444.98,7709.0,430.2872,430.529,430.0647,430.3742,7709.0
2021-08-16 15:30:00,444.94,444.98,444.27,444.33,9880.0,430.3355,430.3742,429.6875,429.7455,9880.0
2021-08-16 15:40:00,444.41,444.71,444.07,444.59,8146.0,429.8229,430.1131,429.4941,429.997,8146.0
2021-08-16 15:50:00,444.66,446.29,444.66,446.11,76036.0,430.0647,431.6412,430.0647,431.4671,76036.0
2021-08-17 09:30:00,444.3,445.28,443.46,443.91,17745.0,429.7165,430.6644,428.9041,429.3393,17745.0
2021-08-17 09:40:00,444.09,444.51,443.23,444.28,7484.0,429.5134,429.9196,428.6816,429.6972,7484.0
2021-08-17 09:50:00,443.99,444.01,442.46,442.62,13385.0,429.4167,429.436,427.9369,428.0917,13385.0
2021-08-17 10:00:00,442.27,442.66,441.37,442.18,13790.0,427.7532,428.1304,426.8827,427.6661,13790.0
2021-08-17 10:10:00,442.13,443.64,441.74,443.42,6076.0,427.6178,429.0782,427.2406,428.8654,6076.0
2021-08-17 10:20:00,443.81,443.82,442.71,442.73,1200.0,429.2426,429.2523,428.1787,428.1981,1200.0
2021-08-17 10:30:00,442.84,442.98,441.91,442.06,8332.0,428.3044,428.4399,427.405,427.5501,8332.0
2021-08-17 10:40:00,442.22,443.47,441.79,443.2,27089.0,427.7048,428.9138,427.2889,428.6526,27089.0
2021-08-17 10:50:00,443.42,443.65,442.97,442.97,7794.0,428.8654,429.0879,428.4302,428.4302,7794.0
2021-08-17 11:00:00,442.98,443.75,442.84,443.12,5904.0,428.4399,429.1846,428.3044,428.5753,5904.0
2021-08-17 11:10:00,443.0,443.3,442.54,443.3,9772.0,428.4592,428.7493,428.0143,428.7493,9772.0
2021-08-17 11:20:00,443.3,444.57,443.16,444.37,6659.0,428.7493,429.9777,428.6139,429.7842,6659.0
2021-08-17 11:30:00,444.47,445.02,444.33,444.66,8442.0,429.8809,430.4129,429.7455,430.0647,8442.0
2021-08-17 11:40:00,444.48,444.9,444.44,444.73,5370.0,429.8906,430.2968,429.8519,430.1324,5370.0
2021-08-17 11:50:00,444.63,444.63,443.39,443.42,5413.0,430.0357,430.0357,428.8364,428.8654,5413.0
2021-08-17 12:00:00,443.51,443.56,442.96,443.32,8978.0,428.9525,429.0008,428.4205,428.7687,8978.0
2021-08-17 12:10:00,443.17,443.71,443.13,443.62,3234.0,428.6236,429.1459,428.5849,429.0588,3234.0
2021-08-17 12:20:00,443.56,444.34,443.36,444.2,5884.0,429.0008,429.7552,428.8074,429.6198,5884.0
2021-08-17 12:30:00,444.06,444.14,442.91,443.04,9536.0,429.4844,429.5618,428.3722,428.4979,9536.0
2021-08-17 12:40:00,443.03,443.06,442.42,442.87,6115.0,428.4882,428.5172,427.8982,428.3335,6115.0
2021-08-17 12:50:00,442.85,442.98,441.52,442.01,10293.0,428.3141,428.4399,427.0278,427.5017,10293.0
2021-08-17 13:00:00,441.89,442.39,441.53,442.12,16941.0,427.3856,427.8692,427.0374,427.6081,16941.0
2021-08-17 13:10:00,442.08,442.64,441.93,442.12,8989.0,427.5694,428.111,427.4243,427.6081,8989.0
2021-08-17 13:20:00,442.21,442.65,441.73,442.58,7939.0,427.6951,428.1207,427.2309,428.053,7939.0
2021-08-17 13:30:00,442.52,442.52,441.62,441.75,6793.0,427.995,427.995,427.1245,427.2502,6793.0
2021-08-17 13:40:00,441.58,442.64,441.57,442.36,13396.0,427.0858,428.111,427.0761,427.8402,13396.0
2021-08-17 13:50:00,442.77,443.09,442.67,442.88,7495.0,428.2367,428.5462,428.14,428.3431,7495.0
2021-08-17 14:00:00,442.79,444.01,442.79,443.51,7741.0,428.2561,429.436,428.2561,428.9525,7741.0
2021-08-17 14:10:00,443.47,443.59,443.28,443.48,3832.0,428.9138,429.0298,428.73,428.9234,3832.0
2021-08-17 14:20:00,443.53,443.62,443.01,443.14,7920.0,428.9718,429.0588,428.4689,428.5946,7920.0
2021-08-17 14:30:00,443.18,443.63,442.82,442.89,11754.0,428.6333,429.0685,428.2851,428.3528,11754.0
2021-08-17 14:40:00,442.9,443.74,442.9,443.58,12553.0,428.3625,429.1749,428.3625,429.0202,12553.0
2021-08-17 14:50:00,443.7,444.38,443.33,444.11,9851.0,429.1362,429.7939,428.7784,429.5328,9851.0
2021-08-17 15:00:00,444.16,444.96,443.87,444.62,11597.0,429.5811,430.3549,429.3006,430.026,11597.0
2021-08-17 15:10:00,444.67,444.79,443.98,444.13,16106.0,430.0744,430.1904,429.407,429.5521,16106.0
2021-08-17 15:20:00,444.13,444.43,443.85,444.17,17576.0,429.5521,429.8423,429.2813,429.5908,17576.0
2021-08-17 15:30:00,444.3,444.43,443.38,443.4,7930.0,429.7165,429.8423,428.8267,428.8461,7930.0
2021-08-17 15:40:00,443.31,444.08,443.27,443.66,9409.0,428.759,429.5037,428.7203,429.0975,9409.0
2021-08-17 15:50:00,443.88,444.51,443.88,444.33,43207.0,429.3103,429.9196,429.3103,429.7455,43207.0
2021-08-18 09:30:00,445.0,445.0,441.67,442.42,21462.0,430.3935,430.3935,427.1729,427.8982,21462.0
2021-08-18 09:40:00,441.94,443.52,441.94,443.47,5887.0,427.434,428.9621,427.434,428.9138,5887.0
2021-08-18 09:50:00,443.29,444.01,442.85,443.09,5188.0,428.7397,429.436,428.3141,428.5462,5188.0
2021-08-18 10:00:00,442.94,442.94,441.16,441.66,3987.0,428.4012,428.4012,426.6796,427.1632,3987.0
2021-08-18 10:10:00,441.67,441.8,440.56,441.42,232903.0,427.1729,427.2986,426.0993,426.9311,232903.0
2021-08-18 10:20:00,441.09,441.47,439.75,439.75,8621.0,426.6119,426.9794,425.3159,425.3159,8621.0
2021-08-18 10:30:00,439.74,440.31,438.34,438.44,10689.0,425.3062,425.8575,423.9522,424.0489,10689.0
2021-08-18 10:40:00,438.12,438.84,437.76,438.28,15407.0,423.7394,424.4357,423.3912,423.8941,15407.0
2021-08-18 10:50:00,438.06,438.59,437.18,437.18,9644.0,423.6813,424.1939,422.8302,422.8302,9644.0
2021-08-18 11:00:00,437.3,437.3,436.36,436.49,10672.0,422.9463,422.9463,422.0371,422.1629,10672.0
2021-08-18 11:10:00,436.54,436.56,435.69,436.22,11046.0,422.2112,422.2306,421.3891,421.9017,11046.0
2021-08-18 11:20:00,436.19,437.4,436.15,437.15,13608.0,421.8727,423.043,421.834,422.8012,13608.0
2021-08-18 11:30:00,437.15,437.38,436.47,436.74,9994.0,422.8012,423.0237,422.1435,422.4047,9994.0
2021-08-18 11:40:00,436.61,437.6,436.61,437.2,6575.0,422.2789,423.2364,422.2789,422.8496,6575.0
2021-08-18 11:50:00,437.12,437.69,436.96,437.57,9838.0,422.7722,423.3235,422.6175,423.2074,9838.0
2021-08-18 12:00:00,437.39,438.18,437.39,437.9,5805.0,423.0333,423.7974,423.0333,423.5266,5805.0
2021-08-18 12:10:00,438.18,438.29,437.72,438.05,8990.0,423.7974,423.9038,423.3525,423.6717,8990.0
2021-08-18 12:20:00,438.0,438.2,436.89,437.12,9359.0,423.6233,423.8167,422.5497,422.7722,9359.0
2021-08-18 12:30:00,436.81,437.12,436.53,436.53,6136.0,422.4724,422.7722,422.2016,422.2016,6136.0
2021-08-18 12:40:00,436.65,437.05,436.35,436.65,6890.0,422.3176,422.7045,422.0275,422.3176,6890.0
2021-08-18 12:50:00,436.63,436.73,436.22,436.54,3203.0,422.2983,422.395,421.9017,422.2112,3203.0
2021-08-18 13:00:00,436.59,436.82,436.14,436.35,4788.0,422.2596,422.482,421.8244,422.0275,4788.0
2021-08-18 13:10:00,436.41,436.45,435.76,435.84,13190.0,422.0855,422.1242,421.4568,421.5342,13190.0
2021-08-18 13:20:00,435.87,436.12,435.84,436.01,4595.0,421.5632,421.805,421.5342,421.6986,4595.0
2021-08-18 13:30:00,435.95,436.76,435.77,436.11,9650.0,421.6406,422.424,421.4665,421.7954,9650.0
2021-08-18 13:40:00,435.95,436.12,435.18,435.18,7685.0,421.6406,421.805,420.8959,420.8959,7685.0
2021-08-18 13:50:00,435.14,435.96,435.14,435.75,12513.0,420.8572,421.6503,420.8572,421.4472,12513.0
2021-08-18 14:00:00,435.7,436.44,435.65,435.93,6546.0,421.3988,422.1145,421.3504,421.6213,6546.0
2021-08-18 14:10:00,435.82,435.82,433.71,434.45,16447.0,421.5149,421.5149,419.4741,420.1898,16447.0
2021-08-18 14:20:00,434.52,434.99,434.0,434.99,8437.0,420.2575,420.7121,419.7546,420.7121,8437.0
2021-08-18 14:30:00,434.8,440.8,434.46,434.75,246297.0,420.5283,426.3314,420.1995,420.48,246297.0
2021-08-18 14:40:00,434.78,434.81,433.6,433.95,9772.0,420.509,420.538,419.3677,419.7062,9772.0
2021-08-18 14:50:00,433.84,434.17,433.47,434.17,9658.0,419.5999,419.919,419.242,419.919,9658.0
2021-08-18 15:00:00,434.04,434.25,433.17,433.21,9425.0,419.7933,419.9964,418.9519,418.9905,9425.0
2021-08-18 15:10:00,433.17,433.47,432.8,433.29,13134.0,418.9519,419.242,418.594,419.0679,13134.0
2021-08-18 15:20:00,433.3,433.39,432.13,432.13,17163.0,419.0776,419.1646,417.946,417.946,17163.0
2021-08-18 15:30:00,432.11,432.11,430.99,431.55,31733.0,417.9266,417.9266,416.8434,417.385,31733.0
2021-08-18 15:40:00,431.68,432.72,431.45,431.74,24517.0,417.5108,418.5166,417.2883,417.5688,24517.0
2021-08-18 15:50:00,431.56,431.74,429.75,430.0,91263.0,417.3947,417.5688,415.6441,415.8859,91263.0
2021-08-19 09:30:00,424.91,427.14,422.79,426.98,49603.0,410.963,413.1198,408.9126,412.965,49603.0
2021-08-19 09:40:00,427.21,429.42,426.15,428.91,240434.0,413.1875,415.3249,412.1623,414.8317,240434.0
2021-08-19 09:50:00,428.92,431.79,428.55,431.64,11938.0,414.8414,417.6171,414.4835,417.4721,11938.0
2021-08-19 10:00:00,431.62,433.38,431.58,432.42,20977.0,417.4527,419.155,417.414,418.2265,20977.0
2021-08-19 10:10:00,432.09,432.35,430.6,431.63,7485.0,417.9073,418.1588,416.4662,417.4624,7485.0
2021-08-19 10:20:00,432.03,432.38,430.58,431.29,3940.0,417.8493,418.1878,416.4469,417.1336,3940.0
2021-08-19 10:30:00,431.57,432.02,430.13,430.38,7457.0,417.4044,417.8396,416.0116,416.2534,7457.0
2021-08-19 10:40:00,430.53,431.23,429.9,431.01,6023.0,416.3985,417.0755,415.7892,416.8627,6023.0
2021-08-19 10:50:00,431.04,434.38,431.04,433.3,8296.0,416.8918,420.1221,416.8918,419.0776,8296.0
2021-08-19 11:00:00,433.05,433.71,432.55,433.5,6791.0,418.8358,419.4741,418.3522,419.271,6791.0
2021-08-19 11:10:00,433.51,433.85,432.98,432.98,11833.0,419.2807,419.6095,418.7681,418.7681,11833.0
2021-08-19 11:20:00,432.92,433.58,432.7,432.8,10460.0,418.7101,419.3484,418.4973,418.594,10460.0
2021-08-19 11:30:00,432.82,433.76,432.67,433.32,5650.0,418.6133,419.5225,418.4683,419.0969,5650.0
2021-08-19 11:40:00,433.01,434.23,433.01,434.09,7517.0,418.7971,419.9771,418.7971,419.8417,7517.0
2021-08-19 11:50:00,434.05,434.1,433.3,433.6,6915.0,419.803,419.8513,419.0776,419.3677,6915.0
2021-08-19 12:00:00,433.39,433.83,432.38,432.38,4903.0,419.1646,419.5902,418.1878,418.1878,4903.0
2021-08-19 12:10:00,432.48,433.23,432.33,433.15,7212.0,418.2845,419.0099,418.1394,418.9325,7212.0
2021-08-19 12:20:00,433.08,433.2,432.45,432.94,8428.0,418.8648,418.9809,418.2555,418.7294,8428.0
2021-08-19 12:30:00,433.22,433.89,432.96,433.69,5719.0,419.0002,419.6482,418.7487,419.4548,5719.0
2021-08-19 12:40:00,433.82,434.38,433.72,434.31,7831.0,419.5805,420.1221,419.4838,420.0544,7831.0
2021-08-19 12:50:00,434.33,435.18,434.32,434.8,9599.0,420.0738,420.8959,420.0641,420.5283,9599.0
2021-08-19 13:00:00,434.73,435.07,433.95,434.14,5822.0,420.4606,420.7895,419.7062,419.89,5822.0
2021-08-19 13:10:00,434.22,434.41,433.32,433.74,6809.0,419.9674,420.1512,419.0969,419.5031,6809.0
2021-08-19 13:20:00,433.53,434.17,433.39,433.61,6254.0,419.3,419.919,419.1646,419.3774,6254.0
2021-08-19 13:30:00,433.48,433.97,433.22,433.51,7523.0,419.2517,419.7256,419.0002,419.2807,7523.0
2021-08-19 13:40:00,433.64,433.94,433.09,433.78,8891.0,419.4064,419.6966,418.8745,419.5418,8891.0
2021-08-19 13:50:00,433.87,433.99,433.2,433.2,6951.0,419.6289,419.7449,418.9809,418.9809,6951.0
2021-08-19 14:00:00,433.33,433.5,432.54,432.69,6799.0,419.1066,419.271,418.3425,418.4876,6799.0
2021-08-19 14:10:00,432.7,433.35,432.66,433.01,8946.0,418.4973,419.1259,418.4586,418.7971,8946.0
2021-08-19 14:20:00,433.02,433.55,432.25,432.25,7845.0,418.8068,419.3194,418.062,418.062,7845.0
2021-08-19 14:30:00,432.22,432.87,428.8,432.87,239749.0,418.033,418.6617,414.7253,418.6617,239749.0
2021-08-19 14:40:00,432.77,433.75,432.73,433.33,12266.0,418.565,419.5128,418.5263,419.1066,12266.0
2021-08-19 14:50:00,433.25,434.62,432.95,434.62,10025.0,419.0292,420.3543,418.7391,420.3543,10025.0
2021-08-19 15:00:00,434.8,434.89,434.31,434.49,15327.0,420.5283,420.6154,420.0544,420.2285,15327.0
2021-08-19 15:10:00,434.32,434.61,434.01,434.55,11592.0,420.0641,420.3446,419.7643,420.2866,11592.0
2021-08-19 15:20:00,434.81,434.96,434.35,434.76,7998.0,420.538,420.6831,420.0931,420.4897,7998.0
2021-08-19 15:30:00,434.81,435.08,434.46,434.74,8552.0,420.538,420.7992,420.1995,420.4703,8552.0
2021-08-19 15:40:00,434.67,434.85,433.95,434.23,23500.0,420.4026,420.5767,419.7062,419.9771,23500.0
2021-08-19 15:50:00,434.23,435.18,433.82,433.94,64406.0,419.9771,420.8959,419.5805,419.6966,64406.0
2021-08-20 09:30:00,433.67,437.5,431.85,436.25,31191.0,419.4354,423.1397,417.6752,421.9308,31191.0
2021-08-20 09:40:00,436.21,436.91,434.97,436.25,231945.0,421.8921,422.5691,420.6928,421.9308,231945.0
2021-08-20 09:50:00,436.39,437.29,435.32,436.83,5402.0,422.0662,422.9366,421.0313,422.4917,5402.0
2021-08-20 10:00:00,436.65,438.87,436.62,438.87,6835.0,422.3176,424.4648,422.2886,424.4648,6835.0
2021-08-20 10:10:00,439.03,439.12,436.86,437.9,9785.0,424.6195,424.7066,422.5207,423.5266,9785.0
2021-08-20 10:20:00,437.84,439.15,437.77,438.51,11128.0,423.4686,424.7356,423.4009,424.1166,11128.0
2021-08-20 10:30:00,438.71,439.24,437.98,438.18,19074.0,424.31,424.8226,423.604,423.7974,19074.0
2021-08-20 10:40:00,437.98,438.52,437.66,438.41,3402.0,423.604,424.1262,423.2945,424.0199,3402.0
2021-08-20 10:50:00,438.54,438.87,437.81,438.57,11220.0,424.1456,424.4648,423.4396,424.1746,11220.0
2021-08-20 11:00:00,438.47,438.63,437.31,437.68,5178.0,424.0779,424.2326,422.956,423.3138,5178.0
2021-08-20 11:10:00,437.46,437.67,437.33,437.55,3823.0,423.101,423.3041,422.9753,423.1881,3823.0
2021-08-20 11:20:00,437.67,437.78,437.12,437.23,5330.0,423.3041,423.4105,422.7722,422.8786,5330.0
2021-08-20 11:30:00,437.16,438.31,437.16,438.06,4540.0,422.8109,423.9231,422.8109,423.6813,4540.0
2021-08-20 11:40:00,438.33,438.72,438.06,438.46,5189.0,423.9425,424.3197,423.6813,424.0682,5189.0
2021-08-20 11:50:00,438.62,438.69,438.3,438.53,1494.0,424.223,424.2907,423.9135,424.1359,1494.0
2021-08-20 12:00:00,438.49,438.71,438.17,438.18,4194.0,424.0972,424.31,423.7877,423.7974,4194.0
2021-08-20 12:10:00,437.94,438.54,437.85,438.37,5158.0,423.5653,424.1456,423.4782,423.9812,5158.0
2021-08-20 12:20:00,438.46,438.68,438.2,438.68,2914.0,424.0682,424.281,423.8167,424.281,2914.0
2021-08-20 12:30:00,438.64,438.75,437.99,438.17,1892.0,424.2423,424.3487,423.6136,423.7877,1892.0
2021-08-20 12:40:00,438.12,438.5,438.12,438.45,2736.0,423.7394,424.1069,423.7394,424.0585,2736.0
2021-08-20 12:50:00,438.4,438.52,438.16,438.4,3543.0,424.0102,424.1262,423.7781,424.0102,3543.0
2021-08-20 13:00:00,438.4,438.54,437.89,438.29,3454.0,424.0102,424.1456,423.5169,423.9038,3454.0
2021-08-20 13:10:00,438.26,438.47,438.12,438.25,3353.0,423.8748,424.0779,423.7394,423.8651,3353.0
2021-08-20 13:20:00,438.22,438.43,438.04,438.04,5432.0,423.8361,424.0392,423.662,423.662,5432.0
2021-08-20 13:30:00,438.15,438.38,437.92,437.92,8394.0,423.7684,423.9908,423.5459,423.5459,8394.0
2021-08-20 13:40:00,437.92,438.1,437.71,437.71,3870.0,423.5459,423.72,423.3428,423.3428,3870.0
2021-08-20 13:50:00,437.57,438.02,437.57,437.92,5777.0,423.2074,423.6427,423.2074,423.5459,5777.0
2021-08-20 14:00:00,438.1,438.22,437.62,437.62,9302.0,423.72,423.8361,423.2558,423.2558,9302.0
2021-08-20 14:10:00,437.75,437.85,437.38,437.55,7853.0,423.3815,423.4782,423.0237,423.1881,7853.0
2021-08-20 14:20:00,437.65,437.65,437.1,437.25,6529.0,423.2848,423.2848,422.7529,422.8979,6529.0
2021-08-20 14:30:00,437.15,437.58,437.15,437.42,5354.0,422.8012,423.2171,422.8012,423.0624,5354.0
2021-08-20 14:40:00,437.35,437.88,437.35,437.65,4872.0,422.9946,423.5073,422.9946,423.2848,4872.0
2021-08-20 14:50:00,437.59,437.92,437.59,437.74,5304.0,423.2268,423.5459,423.2268,423.3718,5304.0
2021-08-20 15:00:00,437.77,437.8,437.44,437.66,5400.0,423.4009,423.4299,423.0817,423.2945,5400.0
2021-08-20 15:10:00,437.83,438.22,437.75,437.98,5664.0,423.4589,423.8361,423.3815,423.604,5664.0
2021-08-20 15:20:00,438.01,438.24,437.78,437.88,8461.0,423.633,423.8554,423.4105,423.5073,8461.0
2021-08-20 15:30:00,437.94,438.13,437.77,437.95,10686.0,423.5653,423.749,423.4009,423.575,10686.0
2021-08-20 15:40:00,438.1,438.7,438.09,438.2,18458.0,423.72,424.3003,423.7104,423.8167,18458.0
2021-08-20 15:50:00,438.3,438.69,437.29,437.52,94505.0,423.9135,424.2907,422.9366,423.1591,94505.0
2021-08-23 09:30:00,439.96,440.56,437.52,440.34,29059.0,425.519,426.0993,423.1591,425.8865,29059.0
2021-08-23 09:40:00,440.34,440.43,439.35,439.81,12296.0,425.8865,425.9736,424.929,425.3739,12296.0
2021-08-23 09:50:00,439.67,439.97,436.87,437.34,13929.0,425.2385,425.5287,422.5304,422.985,13929.0
2021-08-23 10:00:00,437.65,439.45,437.65,439.33,2671.0,423.2848,425.0257,423.2848,424.9097,2671.0
2021-08-23 10:10:00,439.39,439.82,438.78,439.72,3531.0,424.9677,425.3836,424.3777,425.2869,3531.0
2021-08-23 10:20:00,439.83,440.79,439.46,440.79,7251.0,425.3932,426.3217,425.0354,426.3217,7251.0
2021-08-23 10:30:00,440.63,441.7,440.63,441.54,8207.0,426.167,427.2019,426.167,427.0471,8207.0
2021-08-23 10:40:00,441.62,441.95,440.86,440.9,6272.0,427.1245,427.4437,426.3894,426.4281,6272.0
2021-08-23 10:50:00,440.83,441.57,440.73,440.79,12667.0,426.3604,427.0761,426.2637,426.3217,12667.0
2021-08-23 11:00:00,440.83,441.18,440.56,441.06,12037.0,426.3604,426.6989,426.0993,426.5829,12037.0
2021-08-23 11:10:00,441.19,442.08,441.01,441.85,4962.0,426.7086,427.5694,426.5345,427.3469,4962.0
2021-08-23 11:20:00,441.68,441.79,440.77,441.29,6354.0,427.1825,427.2889,426.3024,426.8053,6354.0
2021-08-23 11:30:00,441.23,441.83,441.23,441.58,5436.0,426.7473,427.3276,426.7473,427.0858,5436.0
2021-08-23 11:40:00,441.71,441.82,441.43,441.82,9814.0,427.2115,427.3179,426.9407,427.3179,9814.0
2021-08-23 11:50:00,441.78,441.78,441.16,441.16,10110.0,427.2792,427.2792,426.6796,426.6796,10110.0
2021-08-23 12:00:00,441.3,441.96,440.9,441.87,15075.0,426.815,427.4533,426.4281,427.3663,15075.0
2021-08-23 12:10:00,441.87,442.05,441.42,442.05,6131.0,427.3663,427.5404,426.9311,427.5404,6131.0
2021-08-23 12:20:00,442.09,442.09,441.56,441.88,6925.0,427.5791,427.5791,427.0665,427.376,6925.0
2021-08-23 12:30:00,441.95,442.16,441.88,441.99,11210.0,427.4437,427.6468,427.376,427.4823,11210.0
2021-08-23 12:40:00,442.0,442.14,441.86,441.93,6710.0,427.492,427.6274,427.3566,427.4243,6710.0
2021-08-23 12:50:00,441.95,442.39,441.87,442.24,6580.0,427.4437,427.8692,427.3663,427.7241,6580.0
2021-08-23 13:00:00,442.23,442.38,442.0,442.05,5674.0,427.7145,427.8595,427.492,427.5404,5674.0
2021-08-23 13:10:00,442.0,442.25,441.9,441.99,7374.0,427.492,427.7338,427.3953,427.4823,7374.0
2021-08-23 13:20:00,442.01,442.22,441.65,441.76,7383.0,427.5017,427.7048,427.1535,427.2599,7383.0
2021-08-23 13:30:00,441.61,441.69,440.79,440.85,5430.0,427.1148,427.1922,426.3217,426.3798,5430.0
2021-08-23 13:40:00,440.98,441.02,440.64,440.98,6812.0,426.5055,426.5442,426.1767,426.5055,6812.0
2021-08-23 13:50:00,440.81,440.88,440.53,440.78,1620.0,426.3411,426.4088,426.0703,426.3121,1620.0
2021-08-23 14:00:00,440.76,440.76,440.42,440.42,2474.0,426.2927,426.2927,425.9639,425.9639,2474.0
2021-08-23 14:10:00,440.44,440.51,439.73,439.8,5910.0,425.9832,426.0509,425.2965,425.3642,5910.0
2021-08-23 14:20:00,439.88,439.97,439.58,439.6,1163.0,425.4416,425.5287,425.1515,425.1708,1163.0
2021-08-23 14:30:00,439.57,439.78,439.53,439.68,2839.0,425.1418,425.3449,425.1031,425.2482,2839.0
2021-08-23 14:40:00,439.66,439.74,439.19,439.27,5629.0,425.2288,425.3062,424.7743,424.8516,5629.0
2021-08-23 14:50:00,439.31,439.86,439.24,439.44,4826.0,424.8903,425.4223,424.8226,425.016,4826.0
2021-08-23 15:00:00,439.42,439.42,439.25,439.25,3710.0,424.9967,424.9967,424.8323,424.8323,3710.0
2021-08-23 15:10:00,439.25,439.25,438.8,438.92,3315.0,424.8323,424.8323,424.3971,424.5131,3315.0
2021-08-23 15:20:00,438.89,439.27,438.86,439.22,3057.0,424.4841,424.8516,424.4551,424.8033,3057.0
2021-08-23 15:30:00,439.1,439.1,438.55,438.93,7761.0,424.6872,424.6872,424.1553,424.5228,7761.0
2021-08-23 15:40:00,438.92,439.19,438.75,439.11,9060.0,424.5131,424.7743,424.3487,424.6969,9060.0
2021-08-23 15:50:00,439.09,439.54,438.86,438.9,44668.0,424.6775,425.1128,424.4551,424.4938,44668.0
2021-08-24 09:30:00,440.64,441.49,438.13,439.39,28152.0,426.1767,426.9988,423.749,424.9677,28152.0
2021-08-24 09:40:00,439.39,441.07,439.2,440.44,19210.0,424.9677,426.5925,424.7839,425.9832,19210.0
2021-08-24 09:50:00,440.41,440.89,439.01,439.19,23424.0,425.9542,426.4185,424.6002,424.7743,23424.0
2021-08-24 10:00:00,439.83,440.95,439.79,440.68,3244.0,425.3932,426.4765,425.3546,426.2153,3244.0
2021-08-24 10:10:00,440.46,440.79,439.71,440.76,4842.0,426.0026,426.3217,425.2772,426.2927,4842.0
2021-08-24 10:20:00,440.46,440.51,439.57,439.58,14042.0,426.0026,426.0509,425.1418,425.1515,14042.0
2021-08-24 10:30:00,439.49,439.64,438.58,438.58,10215.0,425.0644,425.2095,424.1843,424.1843,10215.0
2021-08-24 10:40:00,438.52,439.77,438.23,439.69,16051.0,424.1262,425.3352,423.8458,425.2578,16051.0
2021-08-24 10:50:00,439.68,439.72,439.02,439.16,3615.0,425.2482,425.2869,424.6098,424.7452,3615.0
2021-08-24 11:00:00,439.29,439.36,438.82,438.82,4600.0,424.871,424.9387,424.4164,424.4164,4600.0
2021-08-24 11:10:00,439.0,439.36,438.78,439.12,3000.0,424.5905,424.9387,424.3777,424.7066,3000.0
2021-08-24 11:20:00,439.14,439.54,439.08,439.45,4236.0,424.7259,425.1128,424.6679,425.0257,4236.0
2021-08-24 11:30:00,439.25,439.67,439.06,439.5,2405.0,424.8323,425.2385,424.6485,425.0741,2405.0
2021-08-24 11:40:00,439.6,439.6,439.06,439.15,2788.0,425.1708,425.1708,424.6485,424.7356,2788.0
2021-08-24 11:50:00,439.04,439.34,438.94,439.05,2730.0,424.6292,424.9193,424.5325,424.6388,2730.0
2021-08-24 12:00:00,439.16,439.16,438.89,438.99,1300.0,424.7452,424.7452,424.4841,424.5808,1300.0
2021-08-24 12:10:00,439.01,439.21,438.76,438.87,4585.0,424.6002,424.7936,424.3584,424.4648,4585.0
2021-08-24 12:20:00,438.81,438.96,438.44,438.77,2359.0,424.4067,424.5518,424.0489,424.368,2359.0
2021-08-24 12:30:00,438.62,438.81,438.5,438.57,1600.0,424.223,424.4067,424.1069,424.1746,1600.0
2021-08-24 12:40:00,438.49,438.99,438.39,438.95,3716.0,424.0972,424.5808,424.0005,424.5421,3716.0
2021-08-24 12:50:00,438.77,438.91,438.48,438.6,2840.0,424.368,424.5034,424.0876,424.2036,2840.0
2021-08-24 13:00:00,438.5,438.85,438.47,438.61,3677.0,424.1069,424.4454,424.0779,424.2133,3677.0
2021-08-24 13:10:00,438.75,439.0,438.65,439.0,1600.0,424.3487,424.5905,424.252,424.5905,1600.0
2021-08-24 13:20:00,439.16,439.26,439.06,439.17,3226.0,424.7452,424.842,424.6485,424.7549,3226.0
2021-08-24 13:30:00,438.92,439.16,438.72,439.16,6268.0,424.5131,424.7452,424.3197,424.7452,6268.0
2021-08-24 13:40:00,439.08,439.21,438.81,438.94,2705.0,424.6679,424.7936,424.4067,424.5325,2705.0
2021-08-24 13:50:00,439.02,439.02,438.46,438.53,7901.0,424.6098,424.6098,424.0682,424.1359,7901.0
2021-08-24 14:00:00,438.43,438.52,438.0,438.4,26205.0,424.0392,424.1262,423.6233,424.0102,26205.0
2021-08-24 14:10:00,438.31,438.43,437.91,438.05,9656.0,423.9231,424.0392,423.5363,423.6717,9656.0
2021-08-24 14:20:00,437.91,438.02,437.3,437.56,12339.0,423.5363,423.6427,422.9463,423.1978,12339.0
2021-08-24 14:30:00,437.55,438.0,437.55,437.92,5616.0,423.1881,423.6233,423.1881,423.5459,5616.0
2021-08-24 14:40:00,437.86,438.03,437.56,437.8,6105.0,423.4879,423.6523,423.1978,423.4299,6105.0
2021-08-24 14:50:00,437.74,437.75,437.35,437.61,7302.0,423.3718,423.3815,422.9946,423.2461,7302.0
2021-08-24 15:00:00,437.68,437.96,437.21,437.31,6075.0,423.3138,423.5846,422.8592,422.956,6075.0
2021-08-24 15:10:00,437.32,437.53,437.12,437.21,6597.0,422.9656,423.1687,422.7722,422.8592,6597.0
2021-08-24 15:20:00,437.11,437.67,437.11,437.48,8922.0,422.7625,423.3041,422.7625,423.1204,8922.0
2021-08-24 15:30:00,437.46,437.49,437.12,437.17,7515.0,423.101,423.1301,422.7722,422.8206,7515.0
2021-08-24 15:40:00,437.0,437.69,437.0,437.45,6921.0,422.6561,423.3235,422.6561,423.0914,6921.0
2021-08-24 15:50:00,437.42,437.77,437.17,437.56,23370.0,423.0624,423.4009,422.8206,423.1978,23370.0
2021-08-25 09:30:00,437.13,437.13,435.35,435.88,19361.0,423.5254,423.5254,421.8008,422.3143,19361.0
2021-08-25 09:40:00,435.9,436.2,435.37,435.38,10225.0,422.3337,422.6243,421.8201,421.8298,10225.0
2021-08-25 09:50:00,435.05,435.12,433.36,434.17,12947.0,421.5101,421.5779,419.8727,420.6575,12947.0
2021-08-25 10:00:00,434.43,435.34,434.01,434.93,11572.0,420.9094,421.7911,420.5025,421.3938,11572.0
2021-08-25 10:10:00,434.96,435.83,434.96,435.37,7641.0,421.4229,422.2658,421.4229,421.8201,7641.0
2021-08-25 10:20:00,435.31,435.82,434.92,434.94,8325.0,421.762,422.2561,421.3842,421.4035,8325.0
2021-08-25 10:30:00,435.01,435.46,434.77,434.83,5092.0,421.4714,421.9073,421.2388,421.297,5092.0
2021-08-25 10:40:00,435.03,435.54,434.75,434.91,7483.0,421.4907,421.9849,421.2194,421.3745,7483.0
2021-08-25 10:50:00,434.76,435.1,434.71,434.92,7545.0,421.2291,421.5586,421.1807,421.3842,7545.0
2021-08-25 11:00:00,434.8,435.44,434.71,435.44,4440.0,421.2679,421.888,421.1807,421.888,4440.0
2021-08-25 11:10:00,435.49,436.04,435.42,435.7,9030.0,421.9364,422.4693,421.8686,422.1399,9030.0
2021-08-25 11:20:00,435.44,435.9,435.44,435.89,4937.0,421.888,422.3337,421.888,422.324,4937.0
2021-08-25 11:30:00,435.95,436.43,435.87,436.24,4444.0,422.3821,422.8472,422.3046,422.6631,4444.0
2021-08-25 11:40:00,436.24,436.62,436.21,436.62,2900.0,422.6631,423.0312,422.634,423.0312,2900.0
2021-08-25 11:50:00,436.64,437.22,436.63,437.22,3044.0,423.0506,423.6126,423.0409,423.6126,3044.0
2021-08-25 12:00:00,437.31,437.35,436.93,437.35,3673.0,423.6998,423.7385,423.3316,423.7385,3673.0
2021-08-25 12:10:00,437.46,437.64,437.32,437.43,3858.0,423.8451,424.0195,423.7095,423.816,3858.0
2021-08-25 12:20:00,437.45,437.45,436.78,437.39,2600.0,423.8354,423.8354,423.1863,423.7773,2600.0
2021-08-25 12:30:00,437.5,437.52,437.27,437.38,3186.0,423.8839,423.9032,423.661,423.7676,3186.0
2021-08-25 12:40:00,437.36,437.36,437.11,437.33,1410.0,423.7482,423.7482,423.506,423.7191,1410.0
2021-08-25 12:50:00,437.38,437.9,437.25,437.66,1245.0,423.7676,424.2714,423.6416,424.0389,1245.0
2021-08-25 13:00:00,437.52,437.85,437.41,437.84,2467.0,423.9032,424.223,423.7967,424.2133,2467.0
2021-08-25 13:10:00,437.73,437.88,437.57,437.74,3125.0,424.1067,424.252,423.9517,424.1164,3125.0
2021-08-25 13:20:00,437.73,437.73,437.52,437.69,1908.0,424.1067,424.1067,423.9032,424.0679,1908.0
2021-08-25 13:30:00,437.62,437.67,437.54,437.54,1341.0,424.0001,424.0486,423.9226,423.9226,1341.0
2021-08-25 13:40:00,437.49,437.63,437.33,437.44,2446.0,423.8742,424.0098,423.7191,423.8257,2446.0
2021-08-25 13:50:00,437.35,437.42,437.3,437.42,1119.0,423.7385,423.8063,423.6901,423.8063,1119.0
2021-08-25 14:00:00,437.42,437.42,436.88,436.91,5440.0,423.8063,423.8063,423.2832,423.3122,5440.0
2021-08-25 14:10:00,436.75,437.64,436.75,437.64,1453.0,423.1572,424.0195,423.1572,424.0195,1453.0
2021-08-25 14:20:00,437.74,438.18,437.64,437.82,1551.0,424.1164,424.5427,424.0195,424.1939,1551.0
2021-08-25 14:30:00,437.95,437.96,437.46,437.46,2330.0,424.3199,424.3295,423.8451,423.8451,2330.0
2021-08-25 14:40:00,437.6,437.73,437.53,437.58,1337.0,423.9807,424.1067,423.9129,423.9614,1337.0
2021-08-25 14:50:00,437.47,437.73,437.46,437.73,1491.0,423.8548,424.1067,423.8451,424.1067,1491.0
2021-08-25 15:00:00,437.63,437.97,437.58,437.8,3244.0,424.0098,424.3392,423.9614,424.1745,3244.0
2021-08-25 15:10:00,437.89,437.89,437.58,437.61,1183.0,424.2617,424.2617,423.9614,423.9904,1183.0
2021-08-25 15:20:00,437.71,437.8,437.34,437.34,4196.0,424.0873,424.1745,423.7288,423.7288,4196.0
2021-08-25 15:30:00,437.44,437.98,437.44,437.95,1826.0,423.8257,424.3489,423.8257,424.3199,1826.0
2021-08-25 15:40:00,437.86,438.13,437.57,437.6,4446.0,424.2327,424.4942,423.9517,423.9807,4446.0
2021-08-25 15:50:00,437.6,438.26,437.56,437.67,22145.0,423.9807,424.6202,423.942,424.0486,22145.0
2021-08-26 09:30:00,439.09,439.09,436.2,436.62,17205.0,425.4244,425.4244,422.6243,423.0312,17205.0
2021-08-26 09:40:00,436.26,436.26,435.61,435.66,4328.0,422.6824,422.6824,422.0527,422.1011,4328.0
2021-08-26 09:50:00,435.63,435.79,434.5,435.31,6210.0,422.0721,422.2271,420.9772,421.762,6210.0
2021-08-26 10:00:00,435.39,435.71,435.21,435.51,3001.0,421.8395,422.1496,421.6651,421.9558,3001.0
2021-08-26 10:10:00,435.53,435.75,435.16,435.75,3209.0,421.9752,422.1883,421.6167,422.1883,3209.0
2021-08-26 10:20:00,435.76,435.76,433.77,435.37,8100.0,422.198,422.198,420.2699,421.8201,8100.0
2021-08-26 10:30:00,435.08,435.16,434.65,434.93,3668.0,421.5392,421.6167,421.1226,421.3938,3668.0
2021-08-26 10:40:00,435.03,435.54,434.8,435.42,4933.0,421.4907,421.9849,421.2679,421.8686,4933.0
2021-08-26 10:50:00,435.22,435.72,434.93,435.51,3581.0,421.6748,422.1593,421.3938,421.9558,3581.0
2021-08-26 11:00:00,435.57,436.97,435.21,436.97,4563.0,422.0139,423.3704,421.6651,423.3704,4563.0
2021-08-26 11:10:00,436.87,437.1,436.6,437.01,2940.0,423.2735,423.4963,423.0119,423.4091,2940.0
2021-08-26 11:20:00,436.98,437.0,436.39,436.79,3200.0,423.38,423.3994,422.8084,423.196,3200.0
2021-08-26 11:30:00,436.64,436.9,436.31,436.56,16005.0,423.0506,423.3025,422.7309,422.9731,16005.0
2021-08-26 11:40:00,436.77,437.02,436.3,436.3,2200.0,423.1766,423.4188,422.7212,422.7212,2200.0
2021-08-26 11:50:00,436.33,436.97,436.15,436.97,3122.0,422.7503,423.3704,422.5759,423.3704,3122.0
2021-08-26 12:00:00,437.12,437.78,437.09,437.58,2006.0,423.5157,424.1551,423.4866,423.9614,2006.0
2021-08-26 12:10:00,437.84,438.25,437.78,437.96,3683.0,424.2133,424.6105,424.1551,424.3295,3683.0
2021-08-26 12:20:00,438.15,438.26,437.67,437.85,8670.0,424.5136,424.6202,424.0486,424.223,8670.0
2021-08-26 12:30:00,437.83,438.0,437.61,438.0,4098.0,424.2036,424.3683,423.9904,424.3683,4098.0
2021-08-26 12:40:00,437.78,437.78,437.43,437.44,1035.0,424.1551,424.1551,423.816,423.8257,1035.0
2021-08-26 12:50:00,437.67,437.79,437.44,437.79,1436.0,424.0486,424.1648,423.8257,424.1648,1436.0
2021-08-26 13:00:00,437.8,437.86,437.66,437.74,2118.0,424.1745,424.2327,424.0389,424.1164,2118.0
2021-08-26 13:10:00,437.75,438.29,437.75,437.91,6283.0,424.1261,424.6493,424.1261,424.2811,6283.0
2021-08-26 13:20:00,437.8,438.18,437.75,437.91,1406.0,424.1745,424.5427,424.1261,424.2811,1406.0
2021-08-26 13:30:00,437.79,438.22,437.79,438.06,3675.0,424.1648,424.5814,424.1648,424.4264,3675.0
2021-08-26 13:40:00,438.16,438.23,437.86,437.88,5239.0,424.5233,424.5911,424.2327,424.252,5239.0
2021-08-26 13:50:00,437.88,437.99,437.77,437.84,2810.0,424.252,424.3586,424.1455,424.2133,2810.0
2021-08-26 14:00:00,437.67,437.88,437.18,437.24,2729.0,424.0486,424.252,423.5738,423.6319,2729.0
2021-08-26 14:10:00,437.23,437.72,437.18,437.58,7263.0,423.6223,424.097,423.5738,423.9614,7263.0
2021-08-26 14:20:00,437.46,438.06,437.46,437.91,12366.0,423.8451,424.4264,423.8451,424.2811,12366.0
2021-08-26 14:30:00,437.83,438.35,437.78,438.11,6726.0,424.2036,424.7074,424.1551,424.4749,6726.0
2021-08-26 14:40:00,437.99,438.35,437.94,437.94,3587.0,424.3586,424.7074,424.3102,424.3102,3587.0
2021-08-26 14:50:00,437.85,438.36,437.85,438.34,4739.0,424.223,424.7171,424.223,424.6977,4739.0
2021-08-26 15:00:00,438.5,438.5,437.95,438.09,6786.0,424.8527,424.8527,424.3199,424.4555,6786.0
2021-08-26 15:10:00,438.07,438.2,437.57,438.2,3162.0,424.4361,424.5621,423.9517,424.5621,3162.0
2021-08-26 15:20:00,438.06,438.13,437.8,437.98,5118.0,424.4264,424.4942,424.1745,424.3489,5118.0
2021-08-26 15:30:00,438.04,438.15,437.54,437.54,3626.0,424.407,424.5136,423.9226,423.9226,3626.0
2021-08-26 15:40:00,437.76,437.94,437.26,437.44,6324.0,424.1358,424.3102,423.6513,423.8257,6324.0
2021-08-26 15:50:00,437.9,437.91,436.81,436.81,24486.0,424.2714,424.2811,423.2153,423.2153,24486.0
2021-08-27 09:30:00,439.04,439.51,437.01,437.01,15174.0,425.3759,425.8313,423.4091,423.4091,15174.0
2021-08-27 09:40:00,437.02,437.34,436.61,436.91,10648.0,423.4188,423.7288,423.0216,423.3122,10648.0
2021-08-27 09:50:00,436.81,439.5,436.63,439.48,14851.0,423.2153,425.8216,423.0409,425.8022,14851.0
2021-08-27 10:00:00,438.82,439.8,438.2,439.6,13250.0,425.1628,426.1123,424.5621,425.9185,13250.0
2021-08-27 10:10:00,439.73,440.82,439.73,440.25,6593.0,426.0445,427.1005,426.0445,426.5483,6593.0
2021-08-27 10:20:00,440.08,440.5,439.49,439.65,6415.0,426.3836,426.7905,425.8119,425.9669,6415.0
2021-08-27 10:30:00,439.52,439.81,438.78,439.03,9028.0,425.841,426.122,425.124,425.3662,9028.0
2021-08-27 10:40:00,438.93,439.36,438.82,439.11,5931.0,425.2694,425.686,425.1628,425.4437,5931.0
2021-08-27 10:50:00,439.08,439.35,438.07,438.23,5173.0,425.4147,425.6763,424.4361,424.5911,5173.0
2021-08-27 11:00:00,438.08,438.1,436.83,436.83,11584.0,424.4458,424.4652,423.2347,423.2347,11584.0
2021-08-27 11:10:00,436.83,436.98,436.07,436.54,5707.0,423.2347,423.38,422.4984,422.9537,5707.0
2021-08-27 11:20:00,436.54,436.65,436.3,436.36,5876.0,422.9537,423.0603,422.7212,422.7793,5876.0
2021-08-27 11:30:00,436.55,437.0,436.42,437.0,4894.0,422.9634,423.3994,422.8375,423.3994,4894.0
2021-08-27 11:40:00,437.06,437.16,436.68,436.85,9713.0,423.4576,423.5544,423.0894,423.2541,9713.0
2021-08-27 11:50:00,436.77,437.06,436.13,436.5,12866.0,423.1766,423.4576,422.5565,422.915,12866.0
2021-08-27 12:00:00,436.7,436.95,436.42,436.48,2401.0,423.1088,423.351,422.8375,422.8956,2401.0
2021-08-27 12:10:00,436.52,436.69,436.41,436.41,2801.0,422.9344,423.0991,422.8278,422.8278,2801.0
2021-08-27 12:20:00,436.52,436.6,436.46,436.6,1811.0,422.9344,423.0119,422.8762,423.0119,1811.0
2021-08-27 12:30:00,436.61,437.29,436.57,437.29,7725.0,423.0216,423.6804,422.9828,423.6804,7725.0
2021-08-27 12:40:00,437.2,437.54,437.11,437.27,10015.0,423.5932,423.9226,423.506,423.661,10015.0
2021-08-27 12:50:00,437.33,437.7,437.05,437.7,5309.0,423.7191,424.0776,423.4479,424.0776,5309.0
2021-08-27 13:00:00,437.9,438.09,437.8,437.98,7948.0,424.2714,424.4555,424.1745,424.3489,7948.0
2021-08-27 13:10:00,437.94,438.06,437.85,437.86,3631.0,424.3102,424.4264,424.223,424.2327,3631.0
2021-08-27 13:20:00,437.88,438.05,436.94,437.36,10249.0,424.252,424.4167,423.3413,423.7482,10249.0
2021-08-27 13:30:00,437.38,437.81,437.2,437.31,5780.0,423.7676,424.1842,423.5932,423.6998,5780.0
2021-08-27 13:40:00,437.31,437.54,437.13,437.13,8460.0,423.6998,423.9226,423.5254,423.5254,8460.0
2021-08-27 13:50:00,437.22,437.69,437.06,437.48,7598.0,423.6126,424.0679,423.4576,423.8645,7598.0
2021-08-27 14:00:00,437.38,437.47,436.92,436.99,5051.0,423.7676,423.8548,423.3219,423.3897,5051.0
2021-08-27 14:10:00,437.08,437.16,436.89,437.13,1100.0,423.4769,423.5544,423.2928,423.5254,1100.0
2021-08-27 14:20:00,437.16,437.21,436.91,436.93,3471.0,423.5544,423.6029,423.3122,423.3316,3471.0
2021-08-27 14:30:00,436.99,437.48,436.96,437.27,2666.0,423.3897,423.8645,423.3607,423.661,2666.0
2021-08-27 14:40:00,437.35,437.35,436.93,437.06,4107.0,423.7385,423.7385,423.3316,423.4576,4107.0
2021-08-27 14:50:00,436.85,436.93,436.73,436.78,4230.0,423.2541,423.3316,423.1378,423.1863,4230.0
2021-08-27 15:00:00,436.8,436.98,436.68,436.7,7710.0,423.2056,423.38,423.0894,423.1088,7710.0
2021-08-27 15:10:00,436.69,438.07,436.59,437.92,10893.0,423.0991,424.4361,423.0022,424.2908,10893.0
2021-08-27 15:20:00,437.92,438.03,437.58,437.69,4843.0,424.2908,424.3974,423.9614,424.0679,4843.0
2021-08-27 15:30:00,437.67,437.86,437.49,437.71,5497.0,424.0486,424.2327,423.8742,424.0873,5497.0
2021-08-27 15:40:00,437.65,438.5,437.56,438.25,14244.0,424.0292,424.8527,423.942,424.6105,14244.0
2021-08-27 15:50:00,438.54,438.87,437.52,438.31,38137.0,424.8915,425.2112,423.9032,424.6686,38137.0
2021-08-30 09:30:00,440.43,440.94,438.0,440.85,29902.0,426.7227,427.2168,424.3683,427.1296,29902.0
2021-08-30 09:40:00,441.0,441.0,439.59,440.72,10654.0,427.2749,427.2749,425.9088,427.0036,10654.0
2021-08-30 09:50:00,440.62,441.31,440.26,440.34,11453.0,426.9068,427.5753,426.558,426.6355,11453.0
2021-08-30 10:00:00,440.58,440.95,439.91,440.93,8170.0,426.868,427.2265,426.2189,427.2071,8170.0
2021-08-30 10:10:00,440.85,442.05,440.4,441.72,44007.0,427.1296,428.2922,426.6936,427.9725,44007.0
2021-08-30 10:20:00,441.75,443.66,441.4,443.66,15334.0,428.0016,429.8521,427.6625,429.8521,15334.0
2021-08-30 10:30:00,443.69,444.19,443.1,443.6,6227.0,429.8812,430.3656,429.3096,429.794,6227.0
2021-08-30 10:40:00,443.71,444.94,443.67,444.66,11159.0,429.9006,431.0923,429.8618,430.821,11159.0
2021-08-30 10:50:00,444.83,445.13,444.4,444.72,6093.0,430.9857,431.2764,430.5691,430.8792,6093.0
2021-08-30 11:00:00,444.69,445.76,444.54,445.24,6019.0,430.8501,431.8868,430.7048,431.383,6019.0
2021-08-30 11:10:00,445.27,445.27,444.75,444.82,6200.0,431.412,431.412,430.9082,430.976,6200.0
2021-08-30 11:20:00,444.68,445.57,444.43,445.48,21082.0,430.8404,431.7027,430.5982,431.6155,21082.0
2021-08-30 11:30:00,445.53,446.26,445.52,446.11,7875.0,431.6639,432.3712,431.6543,432.2259,7875.0
2021-08-30 11:40:00,446.16,446.16,445.51,445.89,4458.0,432.2743,432.2743,431.6446,432.0127,4458.0
2021-08-30 11:50:00,445.87,445.96,445.28,445.29,2404.0,431.9934,432.0806,431.4217,431.4314,2404.0
2021-08-30 12:00:00,445.3,445.79,445.3,445.73,4029.0,431.4411,431.9158,431.4411,431.8577,4029.0
2021-08-30 12:10:00,445.64,445.73,444.62,444.62,2483.0,431.7705,431.8577,430.7823,430.7823,2483.0
2021-08-30 12:20:00,444.66,444.69,444.45,444.58,1542.0,430.821,430.8501,430.6176,430.7435,1542.0
2021-08-30 12:30:00,444.43,444.78,444.38,444.74,2202.0,430.5982,430.9373,430.5497,430.8985,2202.0
2021-08-30 12:40:00,444.75,445.11,444.75,445.02,4246.0,430.9082,431.257,430.9082,431.1698,4246.0
2021-08-30 12:50:00,444.97,445.41,444.97,445.41,1800.0,431.1214,431.5477,431.1214,431.5477,1800.0
2021-08-30 13:00:00,445.32,445.84,445.11,445.79,3795.0,431.4605,431.9643,431.257,431.9158,3795.0
2021-08-30 13:10:00,445.69,446.18,445.6,446.01,2668.0,431.819,432.2937,431.7318,432.129,2668.0
2021-08-30 13:20:00,445.59,445.59,445.1,445.17,3306.0,431.7221,431.7221,431.2473,431.3151,3306.0
2021-08-30 13:30:00,445.1,445.41,445.0,445.04,3351.0,431.2473,431.5477,431.1504,431.1892,3351.0
2021-08-30 13:40:00,445.07,445.45,444.97,445.39,2418.0,431.2183,431.5864,431.1214,431.5283,2418.0
2021-08-30 13:50:00,445.35,445.41,444.74,444.78,5440.0,431.4895,431.5477,430.8985,430.9373,5440.0
2021-08-30 14:00:00,444.53,445.01,444.29,444.82,5051.0,430.6951,431.1601,430.4625,430.976,5051.0
2021-08-30 14:10:00,444.89,445.63,444.8,445.48,4101.0,431.0439,431.7608,430.9567,431.6155,4101.0
2021-08-30 14:20:00,445.47,445.68,445.28,445.61,4503.0,431.6058,431.8093,431.4217,431.7415,4503.0
2021-08-30 14:30:00,445.56,445.74,445.29,445.35,4288.0,431.693,431.8674,431.4314,431.4895,4288.0
2021-08-30 14:40:00,445.47,445.65,445.27,445.59,2118.0,431.6058,431.7802,431.412,431.7221,2118.0
2021-08-30 14:50:00,445.48,445.62,445.11,445.62,2133.0,431.6155,431.7511,431.257,431.7511,2133.0
2021-08-30 15:00:00,445.37,445.61,445.22,445.61,7348.0,431.5089,431.7415,431.3636,431.7415,7348.0
2021-08-30 15:10:00,445.62,445.67,445.26,445.49,9956.0,431.7511,431.7996,431.4023,431.6252,9956.0
2021-08-30 15:20:00,445.57,445.82,445.34,445.34,6431.0,431.7027,431.9449,431.4799,431.4799,6431.0
2021-08-30 15:30:00,445.4,445.48,444.8,445.23,12816.0,431.538,431.6155,430.9567,431.3733,12816.0
2021-08-30 15:40:00,445.27,445.35,444.5,445.04,13684.0,431.412,431.4895,430.666,431.1892,13684.0
2021-08-30 15:50:00,445.12,445.12,443.89,444.28,31433.0,431.2667,431.2667,430.075,430.4528,31433.0
2021-08-31 09:30:00,444.43,444.43,442.88,443.94,50476.0,430.5982,430.5982,429.0964,430.1234,50476.0
2021-08-31 09:40:00,444.23,445.11,443.25,445.06,7112.0,430.4044,431.257,429.4549,431.2086,7112.0
2021-08-31 09:50:00,444.98,445.49,444.0,444.79,6214.0,431.1311,431.6252,430.1816,430.947,6214.0
2021-08-31 10:00:00,444.82,444.99,444.08,444.79,5176.0,430.976,431.1407,430.2591,430.947,5176.0
2021-08-31 10:10:00,444.63,445.06,444.39,444.66,3587.0,430.792,431.2086,430.5594,430.821,3587.0
2021-08-31 10:20:00,444.71,445.68,443.87,445.53,11284.0,430.8695,431.8093,430.0556,431.6639,11284.0
2021-08-31 10:30:00,445.53,446.13,445.25,445.39,6500.0,431.6639,432.2453,431.3927,431.5283,6500.0
2021-08-31 10:40:00,445.38,445.38,444.25,444.64,4642.0,431.5186,431.5186,430.4238,430.8016,4642.0
2021-08-31 10:50:00,444.68,445.76,444.18,445.67,5013.0,430.8404,431.8868,430.356,431.7996,5013.0
2021-08-31 11:00:00,445.86,445.86,445.05,445.78,4780.0,431.9837,431.9837,431.1989,431.9062,4780.0
2021-08-31 11:10:00,445.67,445.93,445.39,445.39,4035.0,431.7996,432.0515,431.5283,431.5283,4035.0
2021-08-31 11:20:00,445.34,445.82,445.14,445.75,4750.0,431.4799,431.9449,431.2861,431.8771,4750.0
2021-08-31 11:30:00,445.93,446.63,445.92,446.03,6270.0,432.0515,432.7297,432.0418,432.1484,6270.0
2021-08-31 11:40:00,446.03,446.15,445.27,445.71,6184.0,432.1484,432.2646,431.412,431.8383,6184.0
2021-08-31 11:50:00,445.74,446.04,445.39,445.48,5198.0,431.8674,432.1581,431.5283,431.6155,5198.0
2021-08-31 12:00:00,445.5,445.5,444.87,444.97,6960.0,431.6349,431.6349,431.0245,431.1214,6960.0
2021-08-31 12:10:00,445.03,445.07,444.34,444.36,5829.0,431.1795,431.2183,430.511,430.5304,5829.0
2021-08-31 12:20:00,444.18,444.32,443.83,444.27,5253.0,430.356,430.4916,430.0169,430.4432,5253.0
2021-08-31 12:30:00,444.46,444.6,444.01,444.2,3601.0,430.6272,430.7629,430.1912,430.3753,3601.0
2021-08-31 12:40:00,444.24,444.44,443.72,444.44,3087.0,430.4141,430.6079,429.9103,430.6079,3087.0
2021-08-31 12:50:00,444.64,444.64,444.13,444.28,2828.0,430.8016,430.8016,430.3075,430.4528,2828.0
2021-08-31 13:00:00,444.29,444.38,443.94,443.99,3479.0,430.4625,430.5497,430.1234,430.1719,3479.0
2021-08-31 13:10:00,443.93,444.71,443.93,444.7,2538.0,430.1137,430.8695,430.1137,430.8598,2538.0
2021-08-31 13:20:00,444.51,444.51,443.96,443.99,2213.0,430.6757,430.6757,430.1428,430.1719,2213.0
2021-08-31 13:30:00,443.98,444.44,443.92,444.4,6546.0,430.1622,430.6079,430.104,430.5691,6546.0
2021-08-31 13:40:00,444.49,444.74,444.46,444.74,2920.0,430.6563,430.8985,430.6272,430.8985,2920.0
2021-08-31 13:50:00,444.8,445.1,444.64,445.1,2615.0,430.9567,431.2473,430.8016,431.2473,2615.0
2021-08-31 14:00:00,445.18,445.44,445.1,445.18,4433.0,431.3248,431.5767,431.2473,431.3248,4433.0
2021-08-31 14:10:00,445.07,445.07,444.5,444.5,3197.0,431.2183,431.2183,430.666,430.666,3197.0
2021-08-31 14:20:00,444.5,444.67,444.22,444.47,3664.0,430.666,430.8307,430.3947,430.6369,3664.0
2021-08-31 14:30:00,444.47,444.76,444.33,444.37,5870.0,430.6369,430.9179,430.5013,430.54,5870.0
2021-08-31 14:40:00,444.42,444.58,444.14,444.16,5226.0,430.5885,430.7435,430.3172,430.3366,5226.0
2021-08-31 14:50:00,444.23,444.52,443.93,444.25,9222.0,430.4044,430.6854,430.1137,430.4238,9222.0
2021-08-31 15:00:00,444.3,444.31,443.57,443.58,5248.0,430.4722,430.4819,429.7649,429.7746,5248.0
2021-08-31 15:10:00,443.61,443.87,443.51,443.87,8731.0,429.8037,430.0556,429.7068,430.0556,8731.0
2021-08-31 15:20:00,443.8,444.2,443.63,444.19,7843.0,429.9878,430.3753,429.8231,430.3656,7843.0
2021-08-31 15:30:00,444.12,444.14,443.56,443.98,15748.0,430.2978,430.3172,429.7553,430.1622,15748.0
2021-08-31 15:40:00,443.92,444.65,443.91,444.62,15696.0,430.104,430.8113,430.0944,430.7823,15696.0
2021-08-31 15:50:00,444.41,444.41,443.68,443.71,55955.0,430.5788,430.5788,429.8715,429.9006,55955.0
2021-09-01 09:30:00,445.35,445.46,442.45,443.25,44334.0,431.4895,431.5961,428.6798,429.4549,44334.0
2021-09-01 09:40:00,442.89,444.21,442.0,443.88,16414.0,429.1061,430.385,428.2438,430.0653,16414.0
2021-09-01 09:50:00,443.57,444.29,442.97,443.15,15145.0,429.7649,430.4625,429.1836,429.358,15145.0
2021-09-01 10:00:00,443.54,444.76,443.06,444.28,13353.0,429.7359,430.9179,429.2708,430.4528,13353.0
2021-09-01 10:10:00,444.67,446.72,444.11,446.45,19301.0,430.8307,432.8169,430.2881,432.5553,19301.0
2021-09-01 10:20:00,446.42,446.64,445.17,445.28,16801.0,432.5262,432.7394,431.3151,431.4217,16801.0
2021-09-01 10:30:00,445.06,445.14,443.55,444.77,14797.0,431.2086,431.2861,429.7456,430.9276,14797.0
2021-09-01 10:40:00,444.49,445.35,444.49,445.27,8567.0,430.6563,431.4895,430.6563,431.412,8567.0
2021-09-01 10:50:00,445.27,446.05,445.1,446.05,5046.0,431.412,432.1678,431.2473,432.1678,5046.0
2021-09-01 11:00:00,446.26,446.99,446.19,446.67,14103.0,432.3712,433.0785,432.3034,432.7685,14103.0
2021-09-01 11:10:00,446.65,447.35,446.57,446.58,8276.0,432.7491,433.4273,432.6716,432.6813,8276.0
2021-09-01 11:20:00,446.57,449.09,446.26,448.62,15083.0,432.6716,435.1131,432.3712,434.6578,15083.0
2021-09-01 11:30:00,448.64,449.06,447.25,447.52,9442.0,434.6772,435.0841,433.3304,433.592,9442.0
2021-09-01 11:40:00,447.51,448.13,447.28,448.09,6938.0,433.5823,434.183,433.3595,434.1443,6938.0
2021-09-01 11:50:00,447.88,448.18,447.5,447.64,7995.0,433.9408,434.2315,433.5726,433.7083,7995.0
2021-09-01 12:00:00,447.51,447.7,447.14,447.25,8781.0,433.5823,433.7664,433.2238,433.3304,8781.0
2021-09-01 12:10:00,447.26,447.66,447.09,447.19,4327.0,433.3401,433.7277,433.1754,433.2723,4327.0
2021-09-01 12:20:00,447.28,447.49,447.17,447.31,6289.0,433.3595,433.5629,433.2529,433.3885,6289.0
2021-09-01 12:30:00,447.31,447.81,447.26,447.6,4880.0,433.3885,433.873,433.3401,433.6695,4880.0
2021-09-01 12:40:00,447.6,448.28,447.6,448.28,4077.0,433.6695,434.3284,433.6695,434.3284,4077.0
2021-09-01 12:50:00,448.24,449.1,448.02,448.84,10633.0,434.2896,435.1228,434.0764,434.8709,10633.0
2021-09-01 13:00:00,448.95,449.1,448.72,449.06,4681.0,434.9775,435.1228,434.7547,435.0841,4681.0
2021-09-01 13:10:00,449.0,449.27,448.73,449.22,13799.0,435.0259,435.2875,434.7643,435.2391,13799.0
2021-09-01 13:20:00,449.35,449.79,449.21,449.79,7583.0,435.3651,435.7914,435.2294,435.7914,7583.0
2021-09-01 13:30:00,449.85,450.02,449.61,449.73,16191.0,435.8495,436.0142,435.617,435.7332,16191.0
2021-09-01 13:40:00,449.59,449.62,449.37,449.49,5188.0,435.5976,435.6267,435.3844,435.5007,5188.0
2021-09-01 13:50:00,449.6,449.83,449.47,449.78,5024.0,435.6073,435.8301,435.4813,435.7817,5024.0
2021-09-01 14:00:00,449.69,450.21,449.58,450.11,9454.0,435.6945,436.1983,435.5879,436.1014,9454.0
2021-09-01 14:10:00,450.0,450.27,449.86,450.18,5496.0,435.9948,436.2564,435.8592,436.1692,5496.0
2021-09-01 14:20:00,450.14,450.33,449.62,449.78,5653.0,436.1305,436.3146,435.6267,435.7817,5653.0
2021-09-01 14:30:00,449.66,450.47,449.45,449.48,12036.0,435.6654,436.4502,435.4619,435.491,12036.0
2021-09-01 14:40:00,449.63,449.79,449.36,449.36,5655.0,435.6363,435.7914,435.3747,435.3747,5655.0
2021-09-01 14:50:00,449.42,449.57,449.36,449.47,4053.0,435.4329,435.5782,435.3747,435.4813,4053.0
2021-09-01 15:00:00,449.33,449.66,449.2,449.49,5955.0,435.3457,435.6654,435.2197,435.5007,5955.0
2021-09-01 15:10:00,449.39,449.55,449.14,449.14,6672.0,435.4038,435.5588,435.1616,435.1616,6672.0
2021-09-01 15:20:00,449.21,449.44,449.12,449.42,7132.0,435.2294,435.4523,435.1422,435.4329,7132.0
2021-09-01 15:30:00,449.4,449.41,448.74,448.8,8971.0,435.4135,435.4232,434.774,434.8322,8971.0
2021-09-01 15:40:00,448.74,449.97,448.63,449.59,16798.0,434.774,435.9658,434.6675,435.5976,16798.0
2021-09-01 15:50:00,449.46,449.46,448.41,448.43,39822.0,435.4716,435.4716,434.4543,434.4737,39822.0
2021-09-02 09:30:00,451.54,452.18,449.01,451.55,44413.0,437.4869,438.107,435.0356,437.4966,44413.0
2021-09-02 09:40:00,451.53,453.6,451.5,453.03,22003.0,437.4772,439.4828,437.4481,438.9305,22003.0
2021-09-02 09:50:00,452.75,452.88,450.68,451.27,12794.0,438.6592,438.7852,436.6537,437.2253,12794.0
2021-09-02 10:00:00,451.49,451.99,449.57,449.81,7129.0,437.4385,437.9229,435.5782,435.8107,7129.0
2021-09-02 10:10:00,449.99,450.81,449.54,449.89,7669.0,435.9851,436.7796,435.5491,435.8882,7669.0
2021-09-02 10:20:00,450.0,450.3,449.58,449.68,5941.0,435.9948,436.2855,435.5879,435.6848,5941.0
2021-09-02 10:30:00,449.39,449.57,447.7,448.35,6902.0,435.4038,435.5782,433.7664,434.3962,6902.0
2021-09-02 10:40:00,448.36,448.67,447.7,447.82,7889.0,434.4059,434.7062,433.7664,433.8827,7889.0
2021-09-02 10:50:00,447.77,447.98,447.18,447.49,7645.0,433.8342,434.0377,433.2626,433.5629,7645.0
2021-09-02 11:00:00,447.49,447.82,446.82,446.82,6799.0,433.5629,433.8827,432.9138,432.9138,6799.0
2021-09-02 11:10:00,446.61,447.31,446.58,446.97,9732.0,432.7103,433.3885,432.6813,433.0591,9732.0
2021-09-02 11:20:00,446.71,447.37,446.34,447.19,6717.0,432.8072,433.4467,432.4487,433.2723,6717.0
2021-09-02 11:30:00,447.25,447.26,446.79,447.05,6455.0,433.3304,433.3401,432.8847,433.1366,6455.0
2021-09-02 11:40:00,447.19,447.34,446.5,446.5,4285.0,433.2723,433.4176,432.6038,432.6038,4285.0
2021-09-02 11:50:00,446.47,446.87,446.4,446.54,5500.0,432.5747,432.9622,432.5069,432.6425,5500.0
2021-09-02 12:00:00,446.54,446.73,446.09,446.73,4933.0,432.6425,432.8266,432.2065,432.8266,4933.0
2021-09-02 12:10:00,446.78,447.32,446.78,447.18,5677.0,432.875,433.3982,432.875,433.2626,5677.0
2021-09-02 12:20:00,447.27,447.39,446.61,446.97,5662.0,433.3498,433.4661,432.7103,433.0591,5662.0
2021-09-02 12:30:00,447.0,447.12,446.73,446.74,6278.0,433.0882,433.2045,432.8266,432.8363,6278.0
2021-09-02 12:40:00,446.83,447.3,446.72,446.86,4507.0,432.9235,433.3789,432.8169,432.9525,4507.0
2021-09-02 12:50:00,447.04,447.41,446.96,447.3,6672.0,433.1269,433.4854,433.0494,433.3789,6672.0
2021-09-02 13:00:00,447.37,448.06,447.27,447.83,12771.0,433.4467,434.1152,433.3498,433.8924,12771.0
2021-09-02 13:10:00,447.83,447.94,447.31,447.59,9834.0,433.8924,433.9989,433.3885,433.6598,9834.0
2021-09-02 13:20:00,447.52,447.68,447.27,447.49,9324.0,433.592,433.747,433.3498,433.5629,9324.0
2021-09-02 13:30:00,447.39,447.98,447.39,447.86,4771.0,433.4661,434.0377,433.4661,433.9214,4771.0
2021-09-02 13:40:00,448.09,448.14,447.79,447.9,6721.0,434.1443,434.1927,433.8536,433.9602,6721.0
2021-09-02 13:50:00,447.97,447.98,447.45,447.45,5909.0,434.028,434.0377,433.5242,433.5242,5909.0
2021-09-02 14:00:00,447.36,447.69,447.17,447.48,7825.0,433.437,433.7567,433.2529,433.5533,7825.0
2021-09-02 14:10:00,447.81,448.23,447.56,447.98,4553.0,433.873,434.2799,433.6308,434.0377,4553.0
2021-09-02 14:20:00,448.13,448.31,447.86,447.99,4762.0,434.183,434.3574,433.9214,434.0474,4762.0
2021-09-02 14:30:00,447.99,448.14,447.4,447.79,4263.0,434.0474,434.1927,433.4757,433.8536,4263.0
2021-09-02 14:40:00,447.6,447.84,447.39,447.75,3737.0,433.6695,433.902,433.4661,433.8148,3737.0
2021-09-02 14:50:00,447.67,447.98,447.67,447.95,4409.0,433.7373,434.0377,433.7373,434.0086,4409.0
2021-09-02 15:00:00,448.02,448.23,447.85,448.15,6141.0,434.0764,434.2799,433.9117,434.2024,6141.0
2021-09-02 15:10:00,448.21,448.29,447.96,448.08,3652.0,434.2605,434.338,434.0183,434.1346,3652.0
2021-09-02 15:20:00,447.99,448.06,447.7,447.84,4316.0,434.0474,434.1152,433.7664,433.902,4316.0
2021-09-02 15:30:00,448.17,448.81,448.17,448.56,10270.0,434.2218,434.8419,434.2218,434.5996,10270.0
2021-09-02 15:40:00,448.81,448.81,448.41,448.42,10252.0,434.8419,434.8419,434.4543,434.464,10252.0
2021-09-02 15:50:00,448.0,449.46,448.0,449.46,50104.0,434.0571,435.4716,434.0571,435.4716,50104.0
2021-09-03 09:30:00,449.48,450.55,447.67,449.45,44169.0,435.491,436.5277,433.7373,435.4619,44169.0
2021-09-03 09:40:00,449.46,451.45,448.73,450.81,14640.0,435.4716,437.3997,434.7643,436.7796,14640.0
2021-09-03 09:50:00,450.37,451.79,449.51,451.79,25865.0,436.3533,437.7291,435.5201,437.7291,25865.0
2021-09-03 10:00:00,452.16,452.95,451.78,452.61,10438.0,438.0876,438.853,437.7194,438.5236,10438.0
2021-09-03 10:10:00,452.57,452.57,450.62,450.92,15476.0,438.4848,438.4848,436.5955,436.8862,15476.0
2021-09-03 10:20:00,450.92,452.16,450.88,451.77,8439.0,436.8862,438.0876,436.8474,437.7097,8439.0
2021-09-03 10:30:00,451.45,451.7,450.67,450.67,4905.0,437.3997,437.6419,436.644,436.644,4905.0
2021-09-03 10:40:00,450.75,451.6,450.56,451.5,5654.0,436.7215,437.545,436.5374,437.4481,5654.0
2021-09-03 10:50:00,451.71,451.85,451.01,451.03,7109.0,437.6516,437.7872,436.9734,436.9928,7109.0
2021-09-03 11:00:00,450.68,451.83,450.39,451.81,14621.0,436.6537,437.7679,436.3727,437.7485,14621.0
2021-09-03 11:10:00,451.65,452.34,451.64,451.7,16032.0,437.5935,438.262,437.5838,437.6419,16032.0
2021-09-03 11:20:00,451.74,452.29,451.62,451.79,4063.0,437.6807,438.2136,437.5644,437.7291,4063.0
2021-09-03 11:30:00,451.86,452.28,451.79,452.17,6109.0,437.7969,438.2039,437.7291,438.0973,6109.0
2021-09-03 11:40:00,451.93,452.11,451.54,451.54,3902.0,437.8648,438.0392,437.4869,437.4869,3902.0
2021-09-03 11:50:00,451.54,451.54,450.77,451.05,5919.0,437.4869,437.4869,436.7409,437.0121,5919.0
2021-09-03 12:00:00,451.03,451.63,450.79,451.48,9745.0,436.9928,437.5741,436.7602,437.4288,9745.0
2021-09-03 12:10:00,451.48,451.85,451.44,451.44,4964.0,437.4288,437.7872,437.39,437.39,4964.0
2021-09-03 12:20:00,451.46,451.58,451.29,451.58,1894.0,437.4094,437.5256,437.2447,437.5256,1894.0
2021-09-03 12:30:00,451.53,451.56,450.87,450.87,5351.0,437.4772,437.5063,436.8377,436.8377,5351.0
2021-09-03 12:40:00,450.86,451.27,450.71,451.09,4830.0,436.8281,437.2253,436.6827,437.0509,4830.0
2021-09-03 12:50:00,451.17,451.86,451.11,451.69,10513.0,437.1284,437.7969,437.0703,437.6322,10513.0
2021-09-03 13:00:00,451.69,452.38,451.61,452.18,11181.0,437.6322,438.3008,437.5547,438.107,11181.0
2021-09-03 13:10:00,452.17,452.72,451.99,452.72,7490.0,438.0973,438.6302,437.9229,438.6302,7490.0
2021-09-03 13:20:00,452.71,452.86,452.44,452.44,6384.0,438.6205,438.7658,438.3589,438.3589,6384.0
2021-09-03 13:30:00,452.34,452.6,452.33,452.52,2224.0,438.262,438.5139,438.2523,438.4364,2224.0
2021-09-03 13:40:00,452.63,452.88,452.63,452.85,2310.0,438.543,438.7852,438.543,438.7561,2310.0
2021-09-03 13:50:00,452.96,453.11,452.61,452.85,6661.0,438.8627,439.008,438.5236,438.7561,6661.0
2021-09-03 14:00:00,452.76,453.4,452.76,453.23,7524.0,438.6689,439.289,438.6689,439.1243,7524.0
2021-09-03 14:10:00,453.29,453.46,453.0,453.37,6510.0,439.1824,439.3471,438.9015,439.2599,6510.0
2021-09-03 14:20:00,453.2,453.64,453.2,453.64,6591.0,439.0952,439.5215,439.0952,439.5215,6591.0
2021-09-03 14:30:00,453.62,453.79,453.49,453.64,8050.0,439.5022,439.6669,439.3762,439.5215,8050.0
2021-09-03 14:40:00,453.67,454.01,453.6,453.65,12193.0,439.5506,439.88,439.4828,439.5312,12193.0
2021-09-03 14:50:00,453.62,453.99,453.61,453.89,6250.0,439.5022,439.8606,439.4925,439.7638,6250.0
2021-09-03 15:00:00,453.88,454.07,453.6,453.78,7375.0,439.7541,439.9382,439.4828,439.6572,7375.0
2021-09-03 15:10:00,453.85,453.86,453.44,453.62,6797.0,439.725,439.7347,439.3278,439.5022,6797.0
2021-09-03 15:20:00,453.53,453.8,453.49,453.8,9226.0,439.415,439.6766,439.3762,439.6766,9226.0
2021-09-03 15:30:00,453.83,454.16,453.57,453.68,10763.0,439.7056,440.0254,439.4537,439.5603,10763.0
2021-09-03 15:40:00,453.6,453.7,452.83,452.83,16707.0,439.4828,439.5797,438.7367,438.7367,16707.0
2021-09-03 15:50:00,453.04,453.14,451.89,451.9,51629.0,438.9402,439.0371,437.826,437.8357,51629.0
2021-09-07 09:30:00,451.77,452.3,446.33,446.38,43222.0,437.7097,438.2232,432.439,432.4875,43222.0
2021-09-07 09:40:00,446.0,446.23,443.49,443.99,10680.0,432.1193,432.3422,429.6874,430.1719,10680.0
2021-09-07 09:50:00,443.67,445.53,443.04,444.65,13182.0,429.8618,431.6639,429.2514,430.8113,13182.0
2021-09-07 10:00:00,445.04,446.04,444.5,445.25,11403.0,431.1892,432.1581,430.666,431.3927,11403.0
2021-09-07 10:10:00,445.29,445.76,444.18,445.07,6429.0,431.4314,431.8868,430.356,431.2183,6429.0
2021-09-07 10:20:00,445.04,446.57,444.9,445.96,14010.0,431.1892,432.6716,431.0535,432.0806,14010.0
2021-09-07 10:30:00,446.06,448.49,446.06,447.74,5095.0,432.1774,434.5318,432.1774,433.8052,5095.0
2021-09-07 10:40:00,448.05,448.65,447.7,448.63,4760.0,434.1055,434.6868,433.7664,434.6675,4760.0
2021-09-07 10:50:00,448.61,449.65,447.78,448.81,8863.0,434.6481,435.6557,433.8439,434.8419,8863.0
2021-09-07 11:00:00,448.86,448.91,447.88,448.35,6117.0,434.8903,434.9387,433.9408,434.3962,6117.0
2021-09-07 11:10:00,448.55,449.51,448.22,449.3,5228.0,434.59,435.5201,434.2702,435.3166,5228.0
2021-09-07 11:20:00,449.14,449.39,448.15,448.33,4800.0,435.1616,435.4038,434.2024,434.3768,4800.0
2021-09-07 11:30:00,448.3,448.94,447.7,447.93,5400.0,434.3477,434.9678,433.7664,433.9892,5400.0
2021-09-07 11:40:00,447.88,447.92,447.28,447.42,6132.0,433.9408,433.9796,433.3595,433.4951,6132.0
2021-09-07 11:50:00,447.46,447.87,447.09,447.61,7331.0,433.5339,433.9311,433.1754,433.6792,7331.0
2021-09-07 12:00:00,447.54,448.37,447.48,448.35,6285.0,433.6114,434.4156,433.5533,434.3962,6285.0
2021-09-07 12:10:00,448.13,448.9,447.98,448.55,8681.0,434.183,434.9291,434.0377,434.59,8681.0
2021-09-07 12:20:00,448.32,448.48,448.12,448.23,3104.0,434.3671,434.5221,434.1733,434.2799,3104.0
2021-09-07 12:30:00,448.22,448.25,447.51,448.06,7945.0,434.2702,434.2993,433.5823,434.1152,7945.0
2021-09-07 12:40:00,448.14,449.1,447.9,448.95,5747.0,434.1927,435.1228,433.9602,434.9775,5747.0
2021-09-07 12:50:00,449.13,449.28,448.86,448.86,4052.0,435.1519,435.2972,434.8903,434.8903,4052.0
2021-09-07 13:00:00,448.8,449.39,448.18,448.37,6423.0,434.8322,435.4038,434.2315,434.4156,6423.0
2021-09-07 13:10:00,448.27,448.6,448.11,448.47,6340.0,434.3187,434.6384,434.1636,434.5124,6340.0
2021-09-07 13:20:00,448.47,448.5,448.1,448.16,3910.0,434.5124,434.5415,434.154,434.2121,3910.0
2021-09-07 13:30:00,448.19,448.19,447.65,448.18,4416.0,434.2412,434.2412,433.718,434.2315,4416.0
2021-09-07 13:40:00,448.02,448.17,447.82,448.12,3267.0,434.0764,434.2218,433.8827,434.1733,3267.0
2021-09-07 13:50:00,447.94,448.3,447.73,447.86,8148.0,433.9989,434.3477,433.7955,433.9214,8148.0
2021-09-07 14:00:00,447.52,448.05,447.49,447.98,3958.0,433.592,434.1055,433.5629,434.0377,3958.0
2021-09-07 14:10:00,448.11,448.33,447.55,447.57,5821.0,434.1636,434.3768,433.6211,433.6405,5821.0
2021-09-07 14:20:00,447.69,447.69,447.17,447.17,2514.0,433.7567,433.7567,433.2529,433.2529,2514.0
2021-09-07 14:30:00,447.2,447.78,446.93,447.57,5736.0,433.282,433.8439,433.0204,433.6405,5736.0
2021-09-07 14:40:00,447.59,448.03,447.54,447.54,1600.0,433.6598,434.0861,433.6114,433.6114,1600.0
2021-09-07 14:50:00,447.48,448.1,447.48,447.66,4008.0,433.5533,434.154,433.5533,433.7277,4008.0
2021-09-07 15:00:00,447.72,447.74,447.47,447.55,1203.0,433.7858,433.8052,433.5436,433.6211,1203.0
2021-09-07 15:10:00,447.7,448.02,447.45,447.75,2738.0,433.7664,434.0764,433.5242,433.8148,2738.0
2021-09-07 15:20:00,447.88,448.0,447.21,447.21,3600.0,433.9408,434.0571,433.2917,433.2917,3600.0
2021-09-07 15:30:00,447.15,447.53,446.97,446.97,8576.0,433.2335,433.6017,433.0591,433.0591,8576.0
2021-09-07 15:40:00,446.9,447.09,446.18,446.39,8243.0,432.9913,433.1754,432.2937,432.4972,8243.0
2021-09-07 15:50:00,446.39,446.93,446.13,446.77,46676.0,432.4972,433.0204,432.2453,432.8653,46676.0
2021-09-08 09:30:00,447.52,448.36,445.58,447.35,23819.0,433.592,434.4059,431.7124,433.4273,23819.0
2021-09-08 09:40:00,447.58,448.92,446.63,448.63,25801.0,433.6501,434.9484,432.7297,434.6675,25801.0
2021-09-08 09:50:00,448.75,449.74,447.63,449.59,13572.0,434.7837,435.7429,433.6986,435.5976,13572.0
2021-09-08 10:00:00,449.33,451.76,449.32,451.35,13136.0,435.3457,437.7,435.336,437.3028,13136.0
2021-09-08 10:10:00,451.36,451.72,450.26,450.37,11714.0,437.3125,437.6613,436.2467,436.3533,11714.0
2021-09-08 10:20:00,450.56,450.82,449.65,449.77,7655.0,436.5374,436.7893,435.6557,435.772,7655.0
2021-09-08 10:30:00,449.61,449.76,447.8,449.2,21801.0,435.617,435.7623,433.8633,435.2197,21801.0
2021-09-08 10:40:00,449.23,449.45,447.67,447.83,7948.0,435.2488,435.4619,433.7373,433.8924,7948.0
2021-09-08 10:50:00,447.82,448.9,447.07,448.47,14572.0,433.8827,434.9291,433.156,434.5124,14572.0
2021-09-08 11:00:00,448.61,450.56,448.61,449.78,19610.0,434.6481,436.5374,434.6481,435.7817,19610.0
2021-09-08 11:10:00,449.71,450.44,449.55,450.06,12079.0,435.7138,436.4211,435.5588,436.053,12079.0
2021-09-08 11:20:00,449.88,450.03,449.61,449.76,7642.0,435.8786,436.0239,435.617,435.7623,7642.0
2021-09-08 11:30:00,449.72,450.36,449.45,450.13,5700.0,435.7235,436.3436,435.4619,436.1208,5700.0
2021-09-08 11:40:00,450.13,450.59,449.89,450.05,7241.0,436.1208,436.5665,435.8882,436.0433,7241.0
2021-09-08 11:50:00,450.03,451.21,449.9,450.86,8477.0,436.0239,437.1672,435.8979,436.8281,8477.0
2021-09-08 12:00:00,450.8,451.47,450.74,451.46,6350.0,436.7699,437.4191,436.7118,437.4094,6350.0
2021-09-08 12:10:00,451.34,451.9,451.3,451.48,6047.0,437.2931,437.8357,437.2544,437.4288,6047.0
2021-09-08 12:20:00,451.49,451.88,451.38,451.49,11909.0,437.4385,437.8163,437.3319,437.4385,11909.0
2021-09-08 12:30:00,451.45,451.6,450.87,450.87,5231.0,437.3997,437.545,436.8377,436.8377,5231.0
2021-09-08 12:40:00,450.9,451.32,450.9,451.31,3220.0,436.8668,437.2737,436.8668,437.2641,3220.0
2021-09-08 12:50:00,451.3,451.3,450.69,451.06,5587.0,437.2544,437.2544,436.6633,437.0218,5587.0
2021-09-08 13:00:00,450.98,451.22,450.48,450.57,8948.0,436.9443,437.1769,436.4599,436.5471,8948.0
2021-09-08 13:10:00,450.61,450.66,450.3,450.48,3613.0,436.5858,436.6343,436.2855,436.4599,3613.0
2021-09-08 13:20:00,450.42,451.15,450.19,450.92,6317.0,436.4018,437.109,436.1789,436.8862,6317.0
2021-09-08 13:30:00,450.89,451.35,450.66,451.35,4260.0,436.8571,437.3028,436.6343,437.3028,4260.0
2021-09-08 13:40:00,451.31,451.44,450.76,450.76,5508.0,437.2641,437.39,436.7312,436.7312,5508.0
2021-09-08 13:50:00,450.75,450.78,449.81,449.9,11654.0,436.7215,436.7505,435.8107,435.8979,11654.0
2021-09-08 14:00:00,449.91,450.65,449.87,450.6,5811.0,435.9076,436.6246,435.8689,436.5761,5811.0
2021-09-08 14:10:00,450.69,451.06,450.63,451.03,5290.0,436.6633,437.0218,436.6052,436.9928,5290.0
2021-09-08 14:20:00,451.03,451.23,450.87,451.16,4732.0,436.9928,437.1865,436.8377,437.1187,4732.0
2021-09-08 14:30:00,451.17,451.51,451.17,451.32,5726.0,437.1284,437.4578,437.1284,437.2737,5726.0
2021-09-08 14:40:00,451.36,451.71,451.1,451.18,5161.0,437.3125,437.6516,437.0606,437.1381,5161.0
2021-09-08 14:50:00,451.31,451.62,451.11,451.45,5215.0,437.2641,437.5644,437.0703,437.3997,5215.0
2021-09-08 15:00:00,451.47,451.49,450.58,450.61,14611.0,437.4191,437.4385,436.5568,436.5858,14611.0
2021-09-08 15:10:00,450.75,451.13,450.58,450.75,12452.0,436.7215,437.0897,436.5568,436.7215,12452.0
2021-09-08 15:20:00,450.53,450.64,450.08,450.22,11091.0,436.5083,436.6149,436.0723,436.208,11091.0
2021-09-08 15:30:00,450.18,450.97,450.13,450.65,11667.0,436.1692,436.9346,436.1208,436.6246,11667.0
2021-09-08 15:40:00,450.72,451.2,450.67,450.67,13629.0,436.6924,437.1575,436.644,436.644,13629.0
2021-09-08 15:50:00,450.78,450.98,450.31,450.48,49612.0,436.7505,436.9443,436.2952,436.4599,49612.0
2021-09-09 09:30:00,454.02,454.69,452.22,453.6,33046.0,439.8897,440.5389,438.1457,439.4828,33046.0
2021-09-09 09:40:00,454.18,455.0,453.42,454.45,22948.0,440.0447,440.8392,439.3084,440.3063,22948.0
2021-09-09 09:50:00,454.47,456.29,454.14,454.6,21827.0,440.3257,442.0891,440.006,440.4517,21827.0
2021-09-09 10:00:00,454.46,456.34,453.51,456.28,14908.0,440.316,442.1375,439.3956,442.0794,14908.0
2021-09-09 10:10:00,456.26,456.63,453.39,453.39,11844.0,442.06,442.4185,439.2793,439.2793,11844.0
2021-09-09 10:20:00,453.32,453.78,451.2,451.89,15910.0,439.2115,439.6572,437.1575,437.826,15910.0
2021-09-09 10:30:00,452.0,452.37,450.09,450.79,13172.0,437.9326,438.2911,436.082,436.7602,13172.0
2021-09-09 10:40:00,450.86,452.24,450.77,452.24,7616.0,436.8281,438.1651,436.7409,438.1651,7616.0
2021-09-09 10:50:00,452.07,452.68,450.83,451.5,8285.0,438.0004,438.5914,436.799,437.4481,8285.0
2021-09-09 11:00:00,451.27,451.59,450.9,451.2,3197.0,437.2253,437.5353,436.8668,437.1575,3197.0
2021-09-09 11:10:00,451.26,451.95,450.86,451.95,6383.0,437.2156,437.8841,436.8281,437.8841,6383.0
2021-09-09 11:20:00,451.96,452.7,451.77,451.98,8099.0,437.8938,438.6108,437.7097,437.9132,8099.0
2021-09-09 11:30:00,452.06,452.57,451.56,452.24,5632.0,437.9907,438.4848,437.5063,438.1651,5632.0
2021-09-09 11:40:00,452.25,453.27,452.25,453.15,3787.0,438.1748,439.1631,438.1748,439.0468,3787.0
2021-09-09 11:50:00,453.13,453.43,452.53,452.89,15570.0,439.0274,439.3181,438.4461,438.7949,15570.0
2021-09-09 12:00:00,453.11,453.11,451.64,452.0,8204.0,439.008,439.008,437.5838,437.9326,8204.0
2021-09-09 12:10:00,451.92,452.57,451.75,451.89,9259.0,437.8551,438.4848,437.6904,437.826,9259.0
2021-09-09 12:20:00,451.82,452.2,451.52,451.92,5162.0,437.7582,438.1264,437.4675,437.8551,5162.0
2021-09-09 12:30:00,451.84,451.94,451.29,451.37,5325.0,437.7776,437.8744,437.2447,437.3222,5325.0
2021-09-09 12:40:00,451.54,452.34,451.01,452.22,15384.0,437.4869,438.262,436.9734,438.1457,15384.0
2021-09-09 12:50:00,452.0,452.35,451.38,451.39,15227.0,437.9326,438.2717,437.3319,437.3416,15227.0
2021-09-09 13:00:00,451.6,452.13,451.52,452.06,7895.0,437.545,438.0585,437.4675,437.9907,7895.0
2021-09-09 13:10:00,452.04,452.28,451.99,451.99,2912.0,437.9713,438.2039,437.9229,437.9229,2912.0
2021-09-09 13:20:00,451.9,451.9,451.08,451.44,5685.0,437.8357,437.8357,437.0412,437.39,5685.0
2021-09-09 13:30:00,451.5,451.5,450.73,450.87,2748.0,437.4481,437.4481,436.7021,436.8377,2748.0
2021-09-09 13:40:00,450.87,451.22,450.67,450.9,3268.0,436.8377,437.1769,436.644,436.8668,3268.0
2021-09-09 13:50:00,451.03,451.16,450.85,451.07,14793.0,436.9928,437.1187,436.8184,437.0315,14793.0
2021-09-09 14:00:00,450.98,450.98,450.37,450.5,4007.0,436.9443,436.9443,436.3533,436.4793,4007.0
2021-09-09 14:10:00,450.66,451.04,450.66,451.02,7935.0,436.6343,437.0025,436.6343,436.9831,7935.0
2021-09-09 14:20:00,450.98,451.18,450.89,451.02,8019.0,436.9443,437.1381,436.8571,436.9831,8019.0
2021-09-09 14:30:00,450.98,451.6,450.83,451.52,9792.0,436.9443,437.545,436.799,437.4675,9792.0
2021-09-09 14:40:00,451.35,451.48,450.78,451.43,10269.0,437.3028,437.4288,436.7505,437.3803,10269.0
2021-09-09 14:50:00,451.44,452.15,451.35,452.0,7739.0,437.39,438.0779,437.3028,437.9326,7739.0
2021-09-09 15:00:00,452.02,452.19,451.56,451.74,10250.0,437.952,438.1167,437.5063,437.6807,10250.0
2021-09-09 15:10:00,451.75,452.29,451.74,452.0,8666.0,437.6904,438.2136,437.6807,437.9326,8666.0
2021-09-09 15:20:00,452.04,452.41,452.03,452.07,3775.0,437.9713,438.3298,437.9616,438.0004,3775.0
2021-09-09 15:30:00,451.9,451.99,451.4,451.92,6623.0,437.8357,437.9229,437.3513,437.8551,6623.0
2021-09-09 15:40:00,451.84,452.25,451.67,451.93,26130.0,437.7776,438.1748,437.6128,437.8648,26130.0
2021-09-09 15:50:00,451.94,452.26,450.98,451.42,67492.0,437.8744,438.1845,436.9443,437.3706,67492.0
2021-09-10 09:30:00,452.21,453.42,451.54,451.83,30256.0,438.136,439.3084,437.4869,437.7679,30256.0
2021-09-10 09:40:00,451.82,452.31,451.03,451.12,29197.0,437.7582,438.2329,436.9928,437.08,29197.0
2021-09-10 09:50:00,451.1,451.88,450.07,451.88,7448.0,437.0606,437.8163,436.0626,437.8163,7448.0
2021-09-10 10:00:00,451.86,452.01,450.47,450.8,4701.0,437.7969,437.9423,436.4502,436.7699,4701.0
2021-09-10 10:10:00,450.55,451.04,449.85,450.4,8719.0,436.5277,437.0025,435.8495,436.3824,8719.0
2021-09-10 10:20:00,450.61,451.02,450.4,450.43,2956.0,436.5858,436.9831,436.3824,436.4114,2956.0
2021-09-10 10:30:00,450.53,450.88,449.63,450.05,7389.0,436.5083,436.8474,435.6363,436.0433,7389.0
2021-09-10 10:40:00,450.18,450.39,449.3,450.24,6319.0,436.1692,436.3727,435.3166,436.2274,6319.0
2021-09-10 10:50:00,450.4,451.21,449.93,451.04,3937.0,436.3824,437.1672,435.927,437.0025,3937.0
2021-09-10 11:00:00,450.94,451.76,450.62,451.5,6906.0,436.9056,437.7,436.5955,437.4481,6906.0
2021-09-10 11:10:00,451.82,452.94,451.82,452.18,3413.0,437.7582,438.8433,437.7582,438.107,3413.0
2021-09-10 11:20:00,452.22,453.17,452.12,452.55,6826.0,438.1457,439.0662,438.0488,438.4655,6826.0
2021-09-10 11:30:00,452.16,452.88,452.16,452.48,1731.0,438.0876,438.7852,438.0876,438.3976,1731.0
2021-09-10 11:40:00,452.58,453.41,452.46,453.06,4908.0,438.4945,439.2987,438.3783,438.9596,4908.0
2021-09-10 11:50:00,453.15,453.81,453.13,453.7,3400.0,439.0468,439.6862,439.0274,439.5797,3400.0
2021-09-10 12:00:00,453.72,453.76,453.2,453.46,2727.0,439.599,439.6378,439.0952,439.3471,2727.0
2021-09-10 12:10:00,453.33,453.53,453.01,453.29,5201.0,439.2212,439.415,438.9111,439.1824,5201.0
2021-09-10 12:20:00,453.58,454.16,453.55,453.73,2797.0,439.4634,440.0254,439.4343,439.6087,2797.0
2021-09-10 12:30:00,453.88,454.81,453.88,454.78,2900.0,439.7541,440.6551,439.7541,440.6261,2900.0
2021-09-10 12:40:00,454.73,455.0,454.38,455.0,4630.0,440.5776,440.8392,440.2385,440.8392,4630.0
2021-09-10 12:50:00,454.81,455.03,454.52,454.53,1669.0,440.6551,440.8683,440.3741,440.3838,1669.0
2021-09-10 13:00:00,454.57,455.0,454.41,454.54,6658.0,440.4226,440.8392,440.2676,440.3935,6658.0
2021-09-10 13:10:00,454.34,454.91,454.24,454.91,6123.0,440.1998,440.752,440.1029,440.752,6123.0
2021-09-10 13:20:00,454.87,454.87,454.36,454.45,2610.0,440.7133,440.7133,440.2191,440.3063,2610.0
2021-09-10 13:30:00,454.42,454.67,454.29,454.29,6032.0,440.2773,440.5195,440.1513,440.1513,6032.0
2021-09-10 13:40:00,454.3,454.3,453.9,453.9,4415.0,440.161,440.161,439.7734,439.7734,4415.0
2021-09-10 13:50:00,454.02,454.06,453.31,453.69,7990.0,439.8897,439.9285,439.2018,439.57,7990.0
2021-09-10 14:00:00,453.75,453.76,452.81,453.55,15271.0,439.6281,439.6378,438.7174,439.4343,15271.0
2021-09-10 14:10:00,453.5,453.58,452.43,452.73,18890.0,439.3859,439.4634,438.3492,438.6399,18890.0
2021-09-10 14:20:00,452.61,453.28,452.3,452.43,11956.0,438.5236,439.1727,438.2232,438.3492,11956.0
2021-09-10 14:30:00,452.38,453.33,452.11,453.21,13704.0,438.3008,439.2212,438.0392,439.1049,13704.0
2021-09-10 14:40:00,453.21,453.39,452.79,453.18,5553.0,439.1049,439.2793,438.698,439.0759,5553.0
2021-09-10 14:50:00,453.17,453.43,453.02,453.2,4642.0,439.0662,439.3181,438.9208,439.0952,4642.0
2021-09-10 15:00:00,453.25,453.25,452.45,452.45,4765.0,439.1437,439.1437,438.3686,438.3686,4765.0
2021-09-10 15:10:00,452.53,452.53,451.67,451.97,11426.0,438.4461,438.4461,437.6128,437.9035,11426.0
2021-09-10 15:20:00,451.95,451.95,451.48,451.66,9638.0,437.8841,437.8841,437.4288,437.6032,9638.0
2021-09-10 15:30:00,451.66,451.66,450.81,450.89,13054.0,437.6032,437.6032,436.7796,436.8571,13054.0
2021-09-10 15:40:00,450.77,450.87,450.19,450.19,16167.0,436.7409,436.8377,436.1789,436.1789,16167.0
2021-09-10 15:50:00,449.72,450.68,449.72,450.25,66008.0,435.7235,436.6537,435.7235,436.237,66008.0
2021-09-13 09:30:00,453.83,456.59,452.91,453.39,33245.0,439.7056,442.3797,438.8143,439.2793,33245.0
2021-09-13 09:40:00,453.4,453.59,450.73,450.8,12954.0,439.289,439.4731,436.7021,436.7699,12954.0
2021-09-13 09:50:00,451.18,452.9,450.08,452.68,21373.0,437.1381,438.8046,436.0723,438.5914,21373.0
2021-09-13 10:00:00,452.68,453.22,451.17,452.22,11499.0,438.5914,439.1146,437.1284,438.1457,11499.0
2021-09-13 10:10:00,452.31,452.31,449.3,449.63,12004.0,438.2329,438.2329,435.3166,435.6363,12004.0
2021-09-13 10:20:00,449.67,449.94,448.22,449.3,21224.0,435.6751,435.9367,434.2702,435.3166,21224.0
2021-09-13 10:30:00,449.36,449.39,447.25,448.43,13807.0,435.3747,435.4038,433.3304,434.4737,13807.0
2021-09-13 10:40:00,448.66,449.27,447.3,448.83,9293.0,434.6965,435.2875,433.3789,434.8612,9293.0
2021-09-13 10:50:00,448.64,449.89,448.64,449.56,10044.0,434.6772,435.8882,434.6772,435.5685,10044.0
2021-09-13 11:00:00,449.63,450.62,448.76,449.0,7503.0,435.6363,436.5955,434.7934,435.0259,7503.0
2021-09-13 11:10:00,448.81,448.84,447.48,448.72,13989.0,434.8419,434.8709,433.5533,434.7547,13989.0
2021-09-13 11:20:00,448.61,449.11,447.95,449.11,9114.0,434.6481,435.1325,434.0086,435.1325,9114.0
2021-09-13 11:30:00,448.94,449.41,448.4,448.64,6888.0,434.9678,435.4232,434.4446,434.6772,6888.0
2021-09-13 11:40:00,448.59,448.59,447.5,447.5,6063.0,434.6287,434.6287,433.5726,433.5726,6063.0
2021-09-13 11:50:00,447.68,447.88,446.66,447.01,7327.0,433.747,433.9408,432.7588,433.0979,7327.0
2021-09-13 12:00:00,446.98,447.03,445.77,445.77,9203.0,433.0688,433.1173,431.8965,431.8965,9203.0
2021-09-13 12:10:00,446.09,446.66,445.52,445.65,4700.0,432.2065,432.7588,431.6543,431.7802,4700.0
2021-09-13 12:20:00,445.7,445.86,444.68,444.8,14616.0,431.8287,431.9837,430.8404,430.9567,14616.0
2021-09-13 12:30:00,444.75,445.23,444.54,444.54,14114.0,430.9082,431.3733,430.7048,430.7048,14114.0
2021-09-13 12:40:00,444.46,444.56,443.83,444.55,4719.0,430.6272,430.7241,430.0169,430.7144,4719.0
2021-09-13 12:50:00,445.05,445.24,444.86,445.07,2300.0,431.1989,431.383,431.0148,431.2183,2300.0
2021-09-13 13:00:00,445.19,445.53,445.07,445.19,4993.0,431.3345,431.6639,431.2183,431.3345,4993.0
2021-09-13 13:10:00,444.99,446.08,444.98,446.08,6472.0,431.1407,432.1968,431.1311,432.1968,6472.0
2021-09-13 13:20:00,445.99,448.92,445.99,447.0,37370.0,432.1096,434.9484,432.1096,433.0882,37370.0
2021-09-13 13:30:00,447.0,447.65,445.7,446.48,24980.0,433.0882,433.718,431.8287,432.5844,24980.0
2021-09-13 13:40:00,446.59,447.18,445.87,447.18,11722.0,432.691,433.2626,431.9934,433.2626,11722.0
2021-09-13 13:50:00,447.23,447.37,446.36,447.07,17639.0,433.311,433.4467,432.4681,433.156,17639.0
2021-09-13 14:00:00,446.87,447.34,445.95,445.95,11099.0,432.9622,433.4176,432.0709,432.0709,11099.0
2021-09-13 14:10:00,445.77,446.52,445.53,446.45,17113.0,431.8965,432.6231,431.6639,432.5553,17113.0
2021-09-13 14:20:00,446.17,446.64,445.58,445.6,10103.0,432.284,432.7394,431.7124,431.7318,10103.0
2021-09-13 14:30:00,445.81,446.63,445.41,445.81,27217.0,431.9352,432.7297,431.5477,431.9352,27217.0
2021-09-13 14:40:00,446.05,447.15,446.05,447.15,10364.0,432.1678,433.2335,432.1678,433.2335,10364.0
2021-09-13 14:50:00,447.08,448.32,446.99,447.89,16397.0,433.1657,434.3671,433.0785,433.9505,16397.0
2021-09-13 15:00:00,447.89,449.0,447.0,448.75,11849.0,433.9505,435.0259,433.0882,434.7837,11849.0
2021-09-13 15:10:00,448.77,450.15,448.45,450.15,18767.0,434.8031,436.1402,434.4931,436.1402,18767.0
2021-09-13 15:20:00,450.16,450.19,448.71,449.31,16871.0,436.1498,436.1789,434.745,435.3263,16871.0
2021-09-13 15:30:00,449.26,449.31,448.8,449.0,17068.0,435.2779,435.3263,434.8322,435.0259,17068.0
2021-09-13 15:40:00,449.04,449.04,448.02,448.47,12961.0,435.0647,435.0647,434.0764,434.5124,12961.0
2021-09-13 15:50:00,448.71,449.73,448.69,449.63,43321.0,434.745,435.7332,434.7256,435.6363,43321.0
2021-09-14 09:30:00,449.68,451.92,449.68,449.77,20973.0,435.6848,437.8551,435.6848,435.772,20973.0
2021-09-14 09:40:00,449.49,452.06,449.49,449.86,4328.0,435.5007,437.9907,435.5007,435.8592,4328.0
2021-09-14 09:50:00,450.12,450.52,449.3,450.08,18328.0,436.1111,436.4986,435.3166,436.0723,18328.0
2021-09-14 10:00:00,449.9,451.22,449.61,450.64,3306.0,435.8979,437.1769,435.617,436.6149,3306.0
2021-09-14 10:10:00,451.0,451.64,450.88,451.44,7671.0,436.9637,437.5838,436.8474,437.39,7671.0
2021-09-14 10:20:00,451.38,452.69,451.38,452.58,8241.0,437.3319,438.6011,437.3319,438.4945,8241.0
2021-09-14 10:30:00,452.59,453.39,452.55,452.69,6373.0,438.5042,439.2793,438.4655,438.6011,6373.0
2021-09-14 10:40:00,452.45,452.94,451.48,451.51,17791.0,438.3686,438.8433,437.4288,437.4578,17791.0
2021-09-14 10:50:00,451.47,452.25,451.4,452.05,12287.0,437.4191,438.1748,437.3513,437.981,12287.0
2021-09-14 11:00:00,452.1,452.31,451.71,452.16,12082.0,438.0295,438.2329,437.6516,438.0876,12082.0
2021-09-14 11:10:00,452.07,452.78,451.61,451.66,6483.0,438.0004,438.6883,437.5547,437.6032,6483.0
2021-09-14 11:20:00,451.53,452.84,451.53,452.27,5755.0,437.4772,438.7464,437.4772,438.1942,5755.0
2021-09-14 11:30:00,452.49,452.78,452.29,452.57,4469.0,438.4073,438.6883,438.2136,438.4848,4469.0
2021-09-14 11:40:00,452.61,453.49,452.5,453.34,9509.0,438.5236,439.3762,438.417,439.2309,9509.0
2021-09-14 11:50:00,453.38,454.11,452.88,454.07,9620.0,439.2696,439.9769,438.7852,439.9382,9620.0
2021-09-14 12:00:00,454.25,455.15,454.0,454.87,8146.0,440.1126,440.9845,439.8703,440.7133,8146.0
2021-09-14 12:10:00,454.7,454.71,453.73,453.89,8168.0,440.5485,440.5582,439.6087,439.7638,8168.0
2021-09-14 12:20:00,454.03,454.03,453.58,453.88,3283.0,439.8994,439.8994,439.4634,439.7541,3283.0
2021-09-14 12:30:00,453.77,453.77,453.25,453.5,5515.0,439.6475,439.6475,439.1437,439.3859,5515.0
2021-09-14 12:40:00,453.38,453.39,452.71,452.92,12440.0,439.2696,439.2793,438.6205,438.8239,12440.0
2021-09-14 12:50:00,452.98,453.11,452.35,452.46,6585.0,438.8821,439.008,438.2717,438.3783,6585.0
2021-09-14 13:00:00,452.53,452.89,450.73,451.35,27050.0,438.4461,438.7949,436.7021,437.3028,27050.0
2021-09-14 13:10:00,451.34,451.43,450.88,451.13,8268.0,437.2931,437.3803,436.8474,437.0897,8268.0
2021-09-14 13:20:00,451.13,451.58,451.12,451.58,6514.0,437.0897,437.5256,437.08,437.5256,6514.0
2021-09-14 13:30:00,451.48,451.7,451.05,451.7,5375.0,437.4288,437.6419,437.0121,437.6419,5375.0
2021-09-14 13:40:00,451.48,451.94,451.41,451.78,3694.0,437.4288,437.8744,437.3609,437.7194,3694.0
2021-09-14 13:50:00,451.8,452.14,451.74,452.07,5769.0,437.7388,438.0682,437.6807,438.0004,5769.0
2021-09-14 14:00:00,451.93,452.46,451.93,452.01,7088.0,437.8648,438.3783,437.8648,437.9423,7088.0
2021-09-14 14:10:00,452.1,452.1,451.64,451.89,3852.0,438.0295,438.0295,437.5838,437.826,3852.0
2021-09-14 14:20:00,451.66,451.89,451.42,451.69,4060.0,437.6032,437.826,437.3706,437.6322,4060.0
2021-09-14 14:30:00,451.35,451.65,451.23,451.44,5914.0,437.3028,437.5935,437.1865,437.39,5914.0
2021-09-14 14:40:00,451.59,452.06,451.57,451.57,2831.0,437.5353,437.9907,437.516,437.516,2831.0
2021-09-14 14:50:00,451.29,451.89,451.01,451.72,5558.0,437.2447,437.826,436.9734,437.6613,5558.0
2021-09-14 15:00:00,451.66,451.96,451.48,451.87,3442.0,437.6032,437.8938,437.4288,437.8066,3442.0
2021-09-14 15:10:00,451.89,451.96,450.56,451.23,9470.0,437.826,437.8938,436.5374,437.1865,9470.0
2021-09-14 15:20:00,451.1,451.73,450.77,451.65,4508.0,437.0606,437.671,436.7409,437.5935,4508.0
2021-09-14 15:30:00,451.49,451.61,451.15,451.28,8722.0,437.4385,437.5547,437.109,437.235,8722.0
2021-09-14 15:40:00,451.19,451.56,450.61,450.71,9500.0,437.1478,437.5063,436.5858,436.6827,9500.0
2021-09-14 15:50:00,450.55,452.22,450.44,451.36,43092.0,436.5277,438.1457,436.4211,437.3125,43092.0
2021-09-15 09:30:00,453.99,454.18,448.82,449.12,28771.0,439.8606,440.0447,434.8515,435.1422,28771.0
2021-09-15 09:40:00,449.17,451.63,448.56,451.02,13762.0,435.1907,437.5741,434.5996,436.9831,13762.0
2021-09-15 09:50:00,451.33,451.46,450.08,450.33,6216.0,437.2834,437.4094,436.0723,436.3146,6216.0
2021-09-15 10:00:00,450.36,451.08,450.27,450.99,10008.0,436.3436,437.0412,436.2564,436.954,10008.0
2021-09-15 10:10:00,451.27,451.98,450.8,451.98,3406.0,437.2253,437.9132,436.7699,437.9132,3406.0
2021-09-15 10:20:00,451.87,452.04,450.49,450.8,4963.0,437.8066,437.9713,436.4696,436.7699,4963.0
2021-09-15 10:30:00,451.05,451.57,450.72,451.14,6606.0,437.0121,437.516,436.6924,437.0993,6606.0
2021-09-15 10:40:00,451.33,451.63,450.51,451.12,7674.0,437.2834,437.5741,436.489,437.08,7674.0
2021-09-15 10:50:00,450.93,451.04,450.7,450.83,4898.0,436.8959,437.0025,436.673,436.799,4898.0
2021-09-15 11:00:00,450.99,451.42,450.73,451.04,7335.0,436.954,437.3706,436.7021,437.0025,7335.0
2021-09-15 11:10:00,451.1,451.4,450.93,450.94,4788.0,437.0606,437.3513,436.8959,436.9056,4788.0
2021-09-15 11:20:00,451.31,452.16,451.3,452.13,3250.0,437.2641,438.0876,437.2544,438.0585,3250.0
2021-09-15 11:30:00,451.68,451.68,450.58,450.59,3240.0,437.6225,437.6225,436.5568,436.5665,3240.0
2021-09-15 11:40:00,450.69,450.73,449.76,450.03,7290.0,436.6633,436.7021,435.7623,436.0239,7290.0
2021-09-15 11:50:00,450.0,450.16,449.73,449.92,7966.0,435.9948,436.1498,435.7332,435.9173,7966.0
2021-09-15 12:00:00,449.98,450.44,449.73,450.32,7046.0,435.9754,436.4211,435.7332,436.3049,7046.0
2021-09-15 12:10:00,450.29,450.47,450.12,450.38,1936.0,436.2758,436.4502,436.1111,436.363,1936.0
2021-09-15 12:20:00,450.2,450.91,450.15,450.67,6638.0,436.1886,436.8765,436.1402,436.644,6638.0
2021-09-15 12:30:00,450.81,450.92,450.6,450.8,4833.0,436.7796,436.8862,436.5761,436.7699,4833.0
2021-09-15 12:40:00,450.85,451.39,450.56,450.92,11798.0,436.8184,437.3416,436.5374,436.8862,11798.0
2021-09-15 12:50:00,450.79,451.45,450.79,450.81,7882.0,436.7602,437.3997,436.7602,436.7796,7882.0
2021-09-15 13:00:00,450.77,451.23,450.67,451.03,1632.0,436.7409,437.1865,436.644,436.9928,1632.0
2021-09-15 13:10:00,450.99,451.33,450.96,451.2,3919.0,436.954,437.2834,436.9249,437.1575,3919.0
2021-09-15 13:20:00,451.22,452.07,451.11,451.95,6178.0,437.1769,438.0004,437.0703,437.8841,6178.0
2021-09-15 13:30:00,452.15,452.28,451.71,451.72,14106.0,438.0779,438.2039,437.6516,437.6613,14106.0
2021-09-15 13:40:00,451.87,452.44,451.71,452.32,6735.0,437.8066,438.3589,437.6516,438.2426,6735.0
2021-09-15 13:50:00,452.25,452.42,452.14,452.17,3307.0,438.1748,438.3395,438.0682,438.0973,3307.0
2021-09-15 14:00:00,452.11,452.16,451.75,452.13,15509.0,438.0392,438.0876,437.6904,438.0585,15509.0
2021-09-15 14:10:00,452.05,452.18,451.75,451.77,14945.0,437.981,438.107,437.6904,437.7097,14945.0
2021-09-15 14:20:00,451.75,452.09,451.75,451.99,13048.0,437.6904,438.0198,437.6904,437.9229,13048.0
2021-09-15 14:30:00,452.14,452.48,452.0,452.25,7202.0,438.0682,438.3976,437.9326,438.1748,7202.0
2021-09-15 14:40:00,452.25,452.63,452.25,452.35,5458.0,438.1748,438.543,438.1748,438.2717,5458.0
2021-09-15 14:50:00,452.35,452.58,452.23,452.34,4900.0,438.2717,438.4945,438.1554,438.262,4900.0
2021-09-15 15:00:00,452.35,452.74,452.25,452.49,4046.0,438.2717,438.6495,438.1748,438.4073,4046.0
2021-09-15 15:10:00,452.51,452.85,452.38,452.75,6811.0,438.4267,438.7561,438.3008,438.6592,6811.0
2021-09-15 15:20:00,452.77,452.77,452.22,452.61,5118.0,438.6786,438.6786,438.1457,438.5236,5118.0
2021-09-15 15:30:00,452.54,453.4,452.54,453.36,5872.0,438.4558,439.289,438.4558,439.2503,5872.0
2021-09-15 15:40:00,453.32,453.32,452.47,452.66,9894.0,439.2115,439.2115,438.388,438.572,9894.0
2021-09-15 15:50:00,452.57,452.65,451.45,452.48,107983.0,438.4848,438.5623,437.3997,438.3976,107983.0
2021-09-16 09:30:00,451.84,453.81,451.34,452.56,24367.0,437.7776,439.6862,437.2931,438.4751,24367.0
2021-09-16 09:40:00,452.98,454.44,452.85,454.34,19179.0,438.8821,440.2966,438.7561,440.1998,19179.0
2021-09-16 09:50:00,453.89,455.06,453.32,453.47,17242.0,439.7638,440.8973,439.2115,439.3568,17242.0
2021-09-16 10:00:00,453.11,453.11,452.27,452.94,36325.0,439.008,439.008,438.1942,438.8433,36325.0
2021-09-16 10:10:00,452.87,453.18,452.04,452.34,11670.0,438.7755,439.0759,437.9713,438.262,11670.0
2021-09-16 10:20:00,452.59,453.16,452.14,452.59,7895.0,438.5042,439.0565,438.0682,438.5042,7895.0
2021-09-16 10:30:00,452.65,453.38,452.12,453.22,8127.0,438.5623,439.2696,438.0488,439.1146,8127.0
2021-09-16 10:40:00,453.21,454.07,452.69,452.77,12956.0,439.1049,439.9382,438.6011,438.6786,12956.0
2021-09-16 10:50:00,452.65,452.88,451.9,452.11,5174.0,438.5623,438.7852,437.8357,438.0392,5174.0
2021-09-16 11:00:00,452.17,452.17,451.49,451.98,13073.0,438.0973,438.0973,437.4385,437.9132,13073.0
2021-09-16 11:10:00,452.18,452.5,451.87,451.88,4971.0,438.107,438.417,437.8066,437.8163,4971.0
2021-09-16 11:20:00,451.81,452.79,451.81,452.54,8458.0,437.7485,438.698,437.7485,438.4558,8458.0
2021-09-16 11:30:00,452.51,452.85,452.37,452.69,9115.0,438.4267,438.7561,438.2911,438.6011,9115.0
2021-09-16 11:40:00,452.52,452.62,452.29,452.39,7531.0,438.4364,438.5333,438.2136,438.3104,7531.0
2021-09-16 11:50:00,452.37,452.58,452.06,452.51,3670.0,438.2911,438.4945,437.9907,438.4267,3670.0
2021-09-16 12:00:00,452.37,452.46,452.2,452.42,5160.0,438.2911,438.3783,438.1264,438.3395,5160.0
2021-09-16 12:10:00,452.37,453.1,452.15,453.09,4101.0,438.2911,438.9983,438.0779,438.9887,4101.0
2021-09-16 12:20:00,453.21,453.75,453.18,453.25,9240.0,439.1049,439.6281,439.0759,439.1437,9240.0
2021-09-16 12:30:00,453.32,453.36,453.17,453.25,3567.0,439.2115,439.2503,439.0662,439.1437,3567.0
2021-09-16 12:40:00,453.27,453.7,453.19,453.7,5381.0,439.1631,439.5797,439.0855,439.5797,5381.0
2021-09-16 12:50:00,453.48,453.56,453.19,453.35,5342.0,439.3665,439.444,439.0855,439.2406,5342.0
2021-09-16 13:00:00,453.33,453.33,452.7,452.81,7305.0,439.2212,439.2212,438.6108,438.7174,7305.0
2021-09-16 13:10:00,452.83,453.18,452.72,453.18,3842.0,438.7367,439.0759,438.6302,439.0759,3842.0
2021-09-16 13:20:00,453.15,453.57,452.94,453.5,4807.0,439.0468,439.4537,438.8433,439.3859,4807.0
2021-09-16 13:30:00,453.47,453.61,453.25,453.25,7051.0,439.3568,439.4925,439.1437,439.1437,7051.0
2021-09-16 13:40:00,453.25,453.29,452.83,453.22,5529.0,439.1437,439.1824,438.7367,439.1146,5529.0
2021-09-16 13:50:00,453.28,454.28,453.22,454.18,10540.0,439.1727,440.1416,439.1146,440.0447,10540.0
2021-09-16 14:00:00,454.12,454.3,453.71,453.71,7403.0,439.9866,440.161,439.5894,439.5894,7403.0
2021-09-16 14:10:00,453.69,454.19,453.34,454.03,11499.0,439.57,440.0544,439.2309,439.8994,11499.0
2021-09-16 14:20:00,453.93,454.13,453.93,454.02,3871.0,439.8025,439.9963,439.8025,439.8897,3871.0
2021-09-16 14:30:00,454.09,454.38,453.95,454.09,5659.0,439.9575,440.2385,439.8219,439.9575,5659.0
2021-09-16 14:40:00,454.06,454.19,453.84,454.0,8296.0,439.9285,440.0544,439.7153,439.8703,8296.0
2021-09-16 14:50:00,454.0,454.05,453.72,453.91,9222.0,439.8703,439.9188,439.599,439.7831,9222.0
2021-09-16 15:00:00,453.97,454.56,453.81,454.39,13128.0,439.8413,440.4129,439.6862,440.2482,13128.0
2021-09-16 15:10:00,454.43,454.73,454.24,454.56,14201.0,440.287,440.5776,440.1029,440.4129,14201.0
2021-09-16 15:20:00,454.51,454.74,454.01,454.01,10881.0,440.3645,440.5873,439.88,439.88,10881.0
2021-09-16 15:30:00,454.03,454.65,453.7,454.6,28342.0,439.8994,440.5001,439.5797,440.4517,28342.0
2021-09-16 15:40:00,454.65,454.69,453.6,453.6,18434.0,440.5001,440.5389,439.4828,439.4828,18434.0
2021-09-16 15:50:00,453.67,454.36,453.67,454.15,47032.0,439.5506,440.2191,439.5506,440.0157,47032.0
2021-09-17 09:30:00,452.15,453.81,451.65,451.9,201312.0,438.0779,439.6862,437.5935,437.8357,201312.0
2021-09-17 09:40:00,451.2,452.77,450.0,450.11,6200.0,437.1575,438.6786,435.9948,436.1014,6200.0
2021-09-17 09:50:00,450.34,450.52,448.7,449.45,4981.0,436.3242,436.4986,434.7353,435.4619,4981.0
2021-09-17 10:00:00,449.98,449.98,448.96,449.45,3682.0,435.9754,435.9754,434.9872,435.4619,3682.0
2021-09-17 10:10:00,449.42,449.74,448.94,449.13,3775.0,435.4329,435.7429,434.9678,435.1519,3775.0
2021-09-17 10:20:00,449.3,449.6,448.21,449.3,4134.0,435.3166,435.6073,434.2605,435.3166,4134.0
2021-09-17 10:30:00,449.27,449.27,447.83,448.15,4586.0,435.2875,435.2875,433.8924,434.2024,4586.0
2021-09-17 10:40:00,447.77,447.86,446.05,446.44,12356.0,433.8342,433.9214,432.1678,432.5456,12356.0
2021-09-17 10:50:00,446.25,447.02,446.2,447.02,15187.0,432.3615,433.1076,432.3131,433.1076,15187.0
2021-09-17 11:00:00,447.37,447.71,447.04,447.61,4215.0,433.4467,433.7761,433.1269,433.6792,4215.0
2021-09-17 11:10:00,447.7,447.89,447.14,447.2,5455.0,433.7664,433.9505,433.2238,433.282,5455.0
2021-09-17 11:20:00,447.32,447.66,447.02,447.32,3300.0,433.3982,433.7277,433.1076,433.3982,3300.0
2021-09-17 11:30:00,447.38,447.38,446.53,447.02,3545.0,433.4564,433.4564,432.6328,433.1076,3545.0
2021-09-17 11:40:00,446.94,447.7,446.72,447.69,5410.0,433.0301,433.7664,432.8169,433.7567,5410.0
2021-09-17 11:50:00,447.68,448.01,447.05,448.01,5537.0,433.747,434.0668,433.1366,434.0668,5537.0
2021-09-17 12:00:00,448.1,448.88,448.1,448.81,6225.0,434.154,434.9097,434.154,434.8419,6225.0
2021-09-17 12:10:00,448.92,449.25,448.64,448.64,4163.0,434.9484,435.2682,434.6772,434.6772,4163.0
2021-09-17 12:20:00,448.61,449.26,448.61,449.0,2395.0,434.6481,435.2779,434.6481,435.0259,2395.0
2021-09-17 12:30:00,449.04,449.47,448.86,448.86,2737.0,435.0647,435.4813,434.8903,434.8903,2737.0
2021-09-17 12:40:00,449.03,449.1,448.47,448.9,2963.0,435.055,435.1228,434.5124,434.9291,2963.0
2021-09-17 12:50:00,448.92,449.19,448.76,448.94,2809.0,434.9484,435.21,434.7934,434.9678,2809.0
2021-09-17 13:00:00,448.94,448.94,448.07,448.07,2919.0,434.9678,434.9678,434.1249,434.1249,2919.0
2021-09-17 13:10:00,448.1,448.11,447.5,447.55,3202.0,434.154,434.1636,433.5726,433.6211,3202.0
2021-09-17 13:20:00,447.71,447.73,447.34,447.7,4019.0,433.7761,433.7955,433.4176,433.7664,4019.0
2021-09-17 13:30:00,447.67,447.76,447.34,447.66,3521.0,433.7373,433.8245,433.4176,433.7277,3521.0
2021-09-17 13:40:00,447.87,447.87,446.69,446.69,4640.0,433.9311,433.9311,432.7878,432.7878,4640.0
2021-09-17 13:50:00,446.81,447.12,446.5,447.02,4500.0,432.9041,433.2045,432.6038,433.1076,4500.0
2021-09-17 14:00:00,447.1,447.71,446.98,447.51,4452.0,433.1851,433.7761,433.0688,433.5823,4452.0
2021-09-17 14:10:00,447.57,447.57,446.55,447.09,6536.0,433.6405,433.6405,432.6522,433.1754,6536.0
2021-09-17 14:20:00,446.96,447.26,446.59,446.71,7045.0,433.0494,433.3401,432.691,432.8072,7045.0
2021-09-17 14:30:00,446.63,447.05,446.51,446.71,7230.0,432.7297,433.1366,432.6134,432.8072,7230.0
2021-09-17 14:40:00,446.9,447.28,446.81,446.96,6336.0,432.9913,433.3595,432.9041,433.0494,6336.0
2021-09-17 14:50:00,447.22,447.22,446.55,446.89,3509.0,433.3013,433.3013,432.6522,432.9816,3509.0
2021-09-17 15:00:00,446.87,447.03,446.77,446.94,12080.0,432.9622,433.1173,432.8653,433.0301,12080.0
2021-09-17 15:10:00,446.94,447.04,446.59,447.0,5561.0,433.0301,433.1269,432.691,433.0882,5561.0
2021-09-17 15:20:00,447.04,447.36,446.98,447.29,8904.0,433.1269,433.437,433.0688,433.3692,8904.0
2021-09-17 15:30:00,447.25,447.58,446.85,447.32,12535.0,433.3304,433.6501,432.9429,433.3982,12535.0
2021-09-17 15:40:00,447.43,447.72,446.41,446.41,18957.0,433.5048,433.7858,432.5166,432.5166,18957.0
2021-09-17 15:50:00,446.26,446.85,445.04,446.32,99774.0,432.3712,432.9429,431.1892,432.4294,99774.0
2021-09-20 09:30:00,440.61,443.96,439.3,443.59,19530.0,426.8971,430.1428,425.6278,429.7843,19530.0
2021-09-20 09:40:00,443.39,444.25,441.6,441.61,15184.0,429.5905,430.4238,427.8563,427.8659,15184.0
2021-09-20 09:50:00,441.69,443.11,441.21,443.07,5336.0,427.9435,429.3193,427.4784,429.2805,5336.0
2021-09-20 10:00:00,442.93,443.57,442.08,442.78,5116.0,429.1449,429.7649,428.3213,428.9995,5116.0
2021-09-20 10:10:00,442.77,443.15,441.79,442.53,6199.0,428.9898,429.358,428.0403,428.7573,6199.0
2021-09-20 10:20:00,442.2,443.72,441.89,443.53,7266.0,428.4376,429.9103,428.1372,429.7262,7266.0
2021-09-20 10:30:00,443.4,445.04,443.39,445.04,13580.0,429.6002,431.1892,429.5905,431.1892,13580.0
2021-09-20 10:40:00,445.16,445.16,443.52,444.47,8116.0,431.3055,431.3055,429.7165,430.6369,8116.0
2021-09-20 10:50:00,444.25,444.4,442.45,443.14,16906.0,430.4238,430.5691,428.6798,429.3483,16906.0
2021-09-20 11:00:00,443.26,444.38,442.56,444.33,13753.0,429.4646,430.5497,428.7864,430.5013,13753.0
2021-09-20 11:10:00,444.25,445.34,443.95,445.21,12518.0,430.4238,431.4799,430.1331,431.3539,12518.0
2021-09-20 11:20:00,445.5,445.5,444.75,445.22,5591.0,431.6349,431.6349,430.9082,431.3636,5591.0
2021-09-20 11:30:00,445.06,445.12,443.58,443.68,7842.0,431.2086,431.2667,429.7746,429.8715,7842.0
2021-09-20 11:40:00,443.63,443.67,443.06,443.35,10006.0,429.8231,429.8618,429.2708,429.5518,10006.0
2021-09-20 11:50:00,443.31,443.51,442.48,442.49,6314.0,429.513,429.7068,428.7089,428.7186,6314.0
2021-09-20 12:00:00,442.58,442.7,441.89,442.04,9838.0,428.8058,428.922,428.1372,428.2826,9838.0
2021-09-20 12:10:00,442.09,442.64,441.98,442.17,12171.0,428.331,428.8639,428.2244,428.4085,12171.0
2021-09-20 12:20:00,442.12,442.52,441.86,442.3,11788.0,428.3601,428.7476,428.1082,428.5345,11788.0
2021-09-20 12:30:00,442.3,442.49,441.81,442.06,6677.0,428.5345,428.7186,428.0597,428.3019,6677.0
2021-09-20 12:40:00,442.08,442.33,441.81,441.82,7203.0,428.3213,428.5635,428.0597,428.0694,7203.0
2021-09-20 12:50:00,441.77,441.87,440.95,441.14,6072.0,428.021,428.1179,427.2265,427.4106,6072.0
2021-09-20 13:00:00,441.09,441.56,440.37,440.39,15417.0,427.3621,427.8175,426.6645,426.6839,15417.0
2021-09-20 13:10:00,440.17,440.62,440.14,440.62,10423.0,426.4708,426.9068,426.4417,426.9068,10423.0
2021-09-20 13:20:00,440.75,441.64,440.7,441.28,10995.0,427.0327,427.895,426.9843,427.5462,10995.0
2021-09-20 13:30:00,441.39,442.29,440.9,442.27,7166.0,427.6528,428.5248,427.178,428.5054,7166.0
2021-09-20 13:40:00,442.23,442.29,441.72,442.01,8246.0,428.4666,428.5248,427.9725,428.2535,8246.0
2021-09-20 13:50:00,442.06,442.34,441.9,442.17,6185.0,428.3019,428.5732,428.1469,428.4085,6185.0
2021-09-20 14:00:00,442.13,442.52,441.6,441.6,7925.0,428.3698,428.7476,427.8563,427.8563,7925.0
2021-09-20 14:10:00,441.72,441.82,441.32,441.58,6564.0,427.9725,428.0694,427.585,427.8369,6564.0
2021-09-20 14:20:00,441.66,442.03,441.12,441.26,8948.0,427.9144,428.2729,427.3912,427.5268,8948.0
2021-09-20 14:30:00,441.35,441.45,440.54,440.62,10509.0,427.614,427.7109,426.8292,426.9068,10509.0
2021-09-20 14:40:00,440.72,441.16,440.37,440.78,13299.0,427.0036,427.4299,426.6645,427.0618,13299.0
2021-09-20 14:50:00,441.1,441.25,440.36,440.92,12165.0,427.3718,427.5171,426.6548,427.1974,12165.0
2021-09-20 15:00:00,440.75,441.37,440.28,440.37,11275.0,427.0327,427.6334,426.5773,426.6645,11275.0
2021-09-20 15:10:00,440.6,440.72,439.56,439.93,9109.0,426.8874,427.0036,425.8797,426.2382,9109.0
2021-09-20 15:20:00,440.22,441.7,440.21,441.53,9426.0,426.5192,427.9531,426.5095,427.7884,9426.0
2021-09-20 15:30:00,441.63,443.53,441.41,442.77,18333.0,427.8853,429.7262,427.6722,428.9898,18333.0
2021-09-20 15:40:00,442.84,443.99,442.79,443.59,17323.0,429.0577,430.1719,429.0092,429.7843,17323.0
2021-09-20 15:50:00,443.47,445.56,443.05,444.77,58926.0,429.6681,431.693,429.2611,430.9276,58926.0
2021-09-21 09:30:00,447.14,447.44,445.3,445.77,18065.0,433.2238,433.5145,431.4411,431.8965,18065.0
2021-09-21 09:40:00,445.66,447.06,445.27,446.8,9102.0,431.7899,433.1463,431.412,432.8944,9102.0
2021-09-21 09:50:00,446.82,447.38,446.45,447.21,7494.0,432.9138,433.4564,432.5553,433.2917,7494.0
2021-09-21 10:00:00,447.31,448.0,446.15,446.15,8877.0,433.3885,434.0571,432.2646,432.2646,8877.0
2021-09-21 10:10:00,445.97,446.18,444.7,445.37,3992.0,432.0902,432.2937,430.8598,431.5089,3992.0
2021-09-21 10:20:00,445.46,446.08,444.58,445.78,3817.0,431.5961,432.1968,430.7435,431.9062,3817.0
2021-09-21 10:30:00,445.72,445.89,443.9,444.45,6608.0,431.848,432.0127,430.0847,430.6176,6608.0
2021-09-21 10:40:00,444.39,445.22,444.12,444.27,14938.0,430.5594,431.3636,430.2978,430.4432,14938.0
2021-09-21 10:50:00,444.1,444.52,443.66,444.35,5446.0,430.2784,430.6854,429.8521,430.5207,5446.0
2021-09-21 11:00:00,444.35,446.03,444.05,445.94,4000.0,430.5207,432.1484,430.23,432.0612,4000.0
2021-09-21 11:10:00,446.02,446.23,445.75,445.8,2650.0,432.1387,432.3422,431.8771,431.9255,2650.0
2021-09-21 11:20:00,445.85,446.02,445.45,445.45,3104.0,431.974,432.1387,431.5864,431.5864,3104.0
2021-09-21 11:30:00,445.51,446.87,445.51,446.84,3877.0,431.6446,432.9622,431.6446,432.9332,3877.0
2021-09-21 11:40:00,446.67,447.19,446.67,446.87,5360.0,432.7685,433.2723,432.7685,432.9622,5360.0
2021-09-21 11:50:00,446.73,446.99,446.64,446.85,5664.0,432.8266,433.0785,432.7394,432.9429,5664.0
2021-09-21 12:00:00,447.0,447.63,447.0,447.57,2225.0,433.0882,433.6986,433.0882,433.6405,2225.0
2021-09-21 12:10:00,447.46,447.72,447.25,447.25,4132.0,433.5339,433.7858,433.3304,433.3304,4132.0
2021-09-21 12:20:00,447.26,447.58,447.06,447.06,3750.0,433.3401,433.6501,433.1463,433.1463,3750.0
2021-09-21 12:30:00,446.97,447.02,446.58,446.71,4997.0,433.0591,433.1076,432.6813,432.8072,4997.0
2021-09-21 12:40:00,446.62,446.62,446.06,446.28,3000.0,432.72,432.72,432.1774,432.3906,3000.0
2021-09-21 12:50:00,446.31,446.33,445.63,446.01,4592.0,432.4197,432.439,431.7608,432.129,4592.0
2021-09-21 13:00:00,445.92,446.14,445.55,445.83,3915.0,432.0418,432.255,431.6833,431.9546,3915.0
2021-09-21 13:10:00,445.35,445.67,445.23,445.49,4144.0,431.4895,431.7996,431.3733,431.6252,4144.0
2021-09-21 13:20:00,445.6,445.7,444.79,444.81,4137.0,431.7318,431.8287,430.947,430.9663,4137.0
2021-09-21 13:30:00,444.67,444.93,444.31,444.34,6067.0,430.8307,431.0826,430.4819,430.511,6067.0
2021-09-21 13:40:00,444.31,445.34,444.13,445.34,18446.0,430.4819,431.4799,430.3075,431.4799,18446.0
2021-09-21 13:50:00,445.62,445.79,444.43,444.79,4741.0,431.7511,431.9158,430.5982,430.947,4741.0
2021-09-21 14:00:00,445.07,445.7,444.86,445.5,10900.0,431.2183,431.8287,431.0148,431.6349,10900.0
2021-09-21 14:10:00,445.35,445.4,445.13,445.35,1812.0,431.4895,431.538,431.2764,431.4895,1812.0
2021-09-21 14:20:00,445.16,445.42,444.82,444.9,10946.0,431.3055,431.5574,430.976,431.0535,10946.0
2021-09-21 14:30:00,444.97,445.21,444.93,444.93,2418.0,431.1214,431.3539,431.0826,431.0826,2418.0
2021-09-21 14:40:00,445.1,445.56,444.94,445.25,3840.0,431.2473,431.693,431.0923,431.3927,3840.0
2021-09-21 14:50:00,445.46,446.61,445.46,445.9,3570.0,431.5961,432.7103,431.5961,432.0224,3570.0
2021-09-21 15:00:00,445.89,446.26,445.43,445.43,3928.0,432.0127,432.3712,431.5671,431.5671,3928.0
2021-09-21 15:10:00,445.64,446.35,445.62,445.74,2337.0,431.7705,432.4584,431.7511,431.8674,2337.0
2021-09-21 15:20:00,445.9,446.3,445.7,446.08,6966.0,432.0224,432.41,431.8287,432.1968,6966.0
2021-09-21 15:30:00,446.1,446.85,446.1,446.43,9421.0,432.2162,432.9429,432.2162,432.5359,9421.0
2021-09-21 15:40:00,446.28,446.88,445.71,445.71,10887.0,432.3906,432.9719,431.8383,431.8383,10887.0
2021-09-21 15:50:00,445.91,446.13,444.97,445.19,50482.0,432.0321,432.2453,431.1214,431.3345,50482.0
2021-09-22 09:30:00,448.98,448.98,443.43,443.43,17869.0,435.0066,435.0066,429.6293,429.6293,17869.0
2021-09-22 09:40:00,443.95,444.34,442.44,442.44,4106.0,430.1331,430.511,428.6701,428.6701,4106.0
2021-09-22 09:50:00,442.32,443.72,441.45,443.44,11454.0,428.5538,429.9103,427.7109,429.639,11454.0
2021-09-22 10:00:00,443.79,445.09,443.57,444.85,9440.0,429.9781,431.2376,429.7649,431.0051,9440.0
2021-09-22 10:10:00,444.64,445.09,444.08,444.75,5758.0,430.8016,431.2376,430.2591,430.9082,5758.0
2021-09-22 10:20:00,444.69,445.29,443.89,445.28,9130.0,430.8501,431.4314,430.075,431.4217,9130.0
2021-09-22 10:30:00,445.28,446.02,445.11,445.66,5431.0,431.4217,432.1387,431.257,431.7899,5431.0
2021-09-22 10:40:00,445.99,446.0,444.88,445.52,6835.0,432.1096,432.1193,431.0342,431.6543,6835.0
2021-09-22 10:50:00,445.21,446.31,444.74,446.24,4665.0,431.3539,432.4197,430.8985,432.3518,4665.0
2021-09-22 11:00:00,446.24,446.78,446.2,446.52,7960.0,432.3518,432.875,432.3131,432.6231,7960.0
2021-09-22 11:10:00,446.5,446.53,445.99,446.24,3440.0,432.6038,432.6328,432.1096,432.3518,3440.0
2021-09-22 11:20:00,446.24,446.34,445.79,445.97,4483.0,432.3518,432.4487,431.9158,432.0902,4483.0
2021-09-22 11:30:00,446.16,446.52,446.1,446.35,7252.0,432.2743,432.6231,432.2162,432.4584,7252.0
2021-09-22 11:40:00,446.21,446.31,445.49,445.68,9436.0,432.3228,432.4197,431.6252,431.8093,9436.0
2021-09-22 11:50:00,445.78,446.15,445.06,445.85,13546.0,431.9062,432.2646,431.2086,431.974,13546.0
2021-09-22 12:00:00,445.76,446.1,445.61,446.1,10224.0,431.8868,432.2162,431.7415,432.2162,10224.0
2021-09-22 12:10:00,446.07,446.54,445.84,446.47,12179.0,432.1871,432.6425,431.9643,432.5747,12179.0
2021-09-22 12:20:00,446.47,447.06,446.08,446.42,11000.0,432.5747,433.1463,432.1968,432.5262,11000.0
2021-09-22 12:30:00,446.23,446.4,445.2,445.53,10812.0,432.3422,432.5069,431.3442,431.6639,10812.0
2021-09-22 12:40:00,445.37,445.81,445.11,445.11,5804.0,431.5089,431.9352,431.257,431.257,5804.0
2021-09-22 12:50:00,445.14,445.59,444.43,445.59,13449.0,431.2861,431.7221,430.5982,431.7221,13449.0
2021-09-22 13:00:00,445.55,445.82,444.94,445.57,9469.0,431.6833,431.9449,431.0923,431.7027,9469.0
2021-09-22 13:10:00,445.4,445.58,444.85,445.31,5443.0,431.538,431.7124,431.0051,431.4508,5443.0
2021-09-22 13:20:00,445.33,445.83,445.17,445.59,4961.0,431.4702,431.9546,431.3151,431.7221,4961.0
2021-09-22 13:30:00,445.61,445.62,445.33,445.44,3490.0,431.7415,431.7511,431.4702,431.5767,3490.0
2021-09-22 13:40:00,445.63,445.98,445.54,445.75,2697.0,431.7608,432.0999,431.6736,431.8771,2697.0
2021-09-22 13:50:00,445.56,445.73,445.37,445.63,9497.0,431.693,431.8577,431.5089,431.7608,9497.0
2021-09-22 14:00:00,445.52,447.44,444.5,446.37,6158.0,431.6543,433.5145,430.666,432.4778,6158.0
2021-09-22 14:10:00,446.75,447.27,446.44,446.66,12191.0,432.846,433.3498,432.5456,432.7588,12191.0
2021-09-22 14:20:00,446.47,446.98,445.95,446.39,9445.0,432.5747,433.0688,432.0709,432.4972,9445.0
2021-09-22 14:30:00,446.93,447.46,446.29,446.29,16230.0,433.0204,433.5339,432.4003,432.4003,16230.0
2021-09-22 14:40:00,446.35,446.82,445.4,445.43,8390.0,432.4584,432.9138,431.538,431.5671,8390.0
2021-09-22 14:50:00,445.4,445.99,445.17,445.24,5870.0,431.538,432.1096,431.3151,431.383,5870.0
2021-09-22 15:00:00,445.17,445.89,445.01,445.85,6221.0,431.3151,432.0127,431.1601,431.974,6221.0
2021-09-22 15:10:00,445.8,446.86,445.69,446.86,10119.0,431.9255,432.9525,431.819,432.9525,10119.0
2021-09-22 15:20:00,446.76,446.82,445.89,445.93,6850.0,432.8557,432.9138,432.0127,432.0515,6850.0
2021-09-22 15:30:00,445.79,446.11,444.79,446.11,12785.0,431.9158,432.2259,430.947,432.2259,12785.0
2021-09-22 15:40:00,446.34,446.57,445.13,445.13,13318.0,432.4487,432.6716,431.2764,431.2764,13318.0
2021-09-22 15:50:00,444.99,445.99,444.84,445.74,86201.0,431.1407,432.1096,430.9954,431.8674,86201.0
2021-09-23 09:30:00,448.32,449.72,448.07,449.36,26094.0,434.3671,435.7235,434.1249,435.3747,26094.0
2021-09-23 09:40:00,449.85,451.39,449.53,451.09,4860.0,435.8495,437.3416,435.5395,437.0509,4860.0
2021-09-23 09:50:00,451.29,451.62,449.7,449.7,6705.0,437.2447,437.5644,435.7042,435.7042,6705.0
2021-09-23 10:00:00,449.76,451.65,449.76,451.21,6137.0,435.7623,437.5935,435.7623,437.1672,6137.0
2021-09-23 10:10:00,451.29,452.26,450.9,452.19,9362.0,437.2447,438.1845,436.8668,438.1167,9362.0
2021-09-23 10:20:00,452.26,453.4,451.68,451.8,16216.0,438.1845,439.289,437.6225,437.7388,16216.0
2021-09-23 10:30:00,451.8,452.87,451.31,451.32,19319.0,437.7388,438.7755,437.2641,437.2737,19319.0
2021-09-23 10:40:00,451.37,451.8,450.69,451.51,9205.0,437.3222,437.7388,436.6633,437.4578,9205.0
2021-09-23 10:50:00,451.55,452.28,451.38,451.78,6590.0,437.4966,438.2039,437.3319,437.7194,6590.0
2021-09-23 11:00:00,451.85,451.85,451.16,451.33,4581.0,437.7872,437.7872,437.1187,437.2834,4581.0
2021-09-23 11:10:00,451.41,451.52,450.68,450.69,11910.0,437.3609,437.4675,436.6537,436.6633,11910.0
2021-09-23 11:20:00,450.78,451.37,450.66,451.37,3031.0,436.7505,437.3222,436.6343,437.3222,3031.0
2021-09-23 11:30:00,451.63,452.28,451.37,451.78,6668.0,437.5741,438.2039,437.3222,437.7194,6668.0
2021-09-23 11:40:00,451.7,451.95,451.2,451.39,9501.0,437.6419,437.8841,437.1575,437.3416,9501.0
2021-09-23 11:50:00,451.28,452.23,450.9,451.69,9069.0,437.235,438.1554,436.8668,437.6322,9069.0
2021-09-23 12:00:00,451.63,451.63,451.2,451.62,3600.0,437.5741,437.5741,437.1575,437.5644,3600.0
2021-09-23 12:10:00,451.86,452.53,451.82,452.29,4907.0,437.7969,438.4461,437.7582,438.2136,4907.0
2021-09-23 12:20:00,452.12,452.36,451.83,452.13,8973.0,438.0488,438.2814,437.7679,438.0585,8973.0
2021-09-23 12:30:00,452.07,452.99,451.91,452.99,9420.0,438.0004,438.8918,437.8454,438.8918,9420.0
2021-09-23 12:40:00,452.94,453.26,452.86,453.07,6004.0,438.8433,439.1534,438.7658,438.9693,6004.0
2021-09-23 12:50:00,453.24,453.55,453.08,453.47,5921.0,439.134,439.4343,438.979,439.3568,5921.0
2021-09-23 13:00:00,453.32,454.08,453.32,453.95,9430.0,439.2115,439.9478,439.2115,439.8219,9430.0
2021-09-23 13:10:00,453.78,454.55,453.35,454.42,11764.0,439.6572,440.4032,439.2406,440.2773,11764.0
2021-09-23 13:20:00,454.51,454.61,453.97,454.31,5976.0,440.3645,440.4613,439.8413,440.1707,5976.0
2021-09-23 13:30:00,454.31,455.4,454.31,455.02,13009.0,440.1707,441.2268,440.1707,440.8586,13009.0
2021-09-23 13:40:00,454.91,454.91,454.43,454.79,6654.0,440.752,440.752,440.287,440.6357,6654.0
2021-09-23 13:50:00,454.66,454.77,453.89,454.1,10933.0,440.5098,440.6164,439.7638,439.9672,10933.0
2021-09-23 14:00:00,454.08,454.53,454.01,454.09,7647.0,439.9478,440.3838,439.88,439.9575,7647.0
2021-09-23 14:10:00,454.3,454.38,453.84,453.9,5771.0,440.161,440.2385,439.7153,439.7734,5771.0
2021-09-23 14:20:00,453.96,453.96,453.06,453.23,6070.0,439.8316,439.8316,438.9596,439.1243,6070.0
2021-09-23 14:30:00,453.26,453.67,452.91,453.55,12177.0,439.1534,439.5506,438.8143,439.4343,12177.0
2021-09-23 14:40:00,453.56,453.58,453.06,453.37,5631.0,439.444,439.4634,438.9596,439.2599,5631.0
2021-09-23 14:50:00,453.21,453.88,453.18,453.64,3669.0,439.1049,439.7541,439.0759,439.5215,3669.0
2021-09-23 15:00:00,453.68,453.84,453.26,453.28,4218.0,439.5603,439.7153,439.1534,439.1727,4218.0
2021-09-23 15:10:00,453.29,453.58,453.05,453.22,5119.0,439.1824,439.4634,438.9499,439.1146,5119.0
2021-09-23 15:20:00,453.21,453.21,452.34,452.48,5752.0,439.1049,439.1049,438.262,438.3976,5752.0
2021-09-23 15:30:00,452.48,452.48,451.63,451.78,11567.0,438.3976,438.3976,437.5741,437.7194,11567.0
2021-09-23 15:40:00,451.74,452.03,451.27,451.5,13181.0,437.6807,437.9616,437.2253,437.4481,13181.0
2021-09-23 15:50:00,451.5,451.97,451.19,451.45,44826.0,437.4481,437.9035,437.1478,437.3997,44826.0
2021-09-24 09:30:00,449.9,452.57,449.45,452.57,14259.0,435.8979,438.4848,435.4619,438.4848,14259.0
2021-09-24 09:40:00,452.13,452.62,449.89,450.36,5288.0,438.0585,438.5333,435.8882,436.3436,5288.0
2021-09-24 09:50:00,450.61,451.81,450.24,451.68,5673.0,436.5858,437.7485,436.2274,437.6225,5673.0
2021-09-24 10:00:00,452.03,452.03,450.83,450.96,3133.0,437.9616,437.9616,436.799,436.9249,3133.0
2021-09-24 10:10:00,450.77,450.96,450.08,450.09,3219.0,436.7409,436.9249,436.0723,436.082,3219.0
2021-09-24 10:20:00,450.31,450.61,449.46,449.67,4113.0,436.2952,436.5858,435.4716,435.6751,4113.0
2021-09-24 10:30:00,449.49,450.21,449.28,449.34,9315.0,435.5007,436.1983,435.2972,435.3554,9315.0
2021-09-24 10:40:00,449.41,450.61,449.28,450.55,6636.0,435.4232,436.5858,435.2972,436.5277,6636.0
2021-09-24 10:50:00,450.02,450.02,449.14,449.56,3861.0,436.0142,436.0142,435.1616,435.5685,3861.0
2021-09-24 11:00:00,449.79,450.93,449.79,450.57,5398.0,435.7914,436.8959,435.7914,436.5471,5398.0
2021-09-24 11:10:00,450.7,450.97,450.43,450.44,4648.0,436.673,436.9346,436.4114,436.4211,4648.0
2021-09-24 11:20:00,450.32,450.58,449.81,450.25,4264.0,436.3049,436.5568,435.8107,436.237,4264.0
2021-09-24 11:30:00,450.24,450.61,449.78,450.26,3243.0,436.2274,436.5858,435.7817,436.2467,3243.0
2021-09-24 11:40:00,450.34,450.34,449.71,449.99,2900.0,436.3242,436.3242,435.7138,435.9851,2900.0
2021-09-24 11:50:00,449.88,450.56,449.61,449.61,1800.0,435.8786,436.5374,435.617,435.617,1800.0
2021-09-24 12:00:00,449.61,450.03,449.35,450.03,1761.0,435.617,436.0239,435.3651,436.0239,1761.0
2021-09-24 12:10:00,450.04,450.08,449.4,449.82,4207.0,436.0336,436.0723,435.4135,435.8204,4207.0
2021-09-24 12:20:00,449.67,450.17,449.67,449.84,2709.0,435.6751,436.1595,435.6751,435.8398,2709.0
2021-09-24 12:30:00,449.96,450.85,449.76,450.64,3129.0,435.9561,436.8184,435.7623,436.6149,3129.0
2021-09-24 12:40:00,450.78,451.21,450.65,451.05,3415.0,436.7505,437.1672,436.6246,437.0121,3415.0
2021-09-24 12:50:00,451.17,451.17,450.38,450.56,3869.0,437.1284,437.1284,436.363,436.5374,3869.0
2021-09-24 13:00:00,450.46,450.46,450.0,450.14,2208.0,436.4405,436.4405,435.9948,436.1305,2208.0
2021-09-24 13:10:00,450.14,450.14,449.82,449.83,3904.0,436.1305,436.1305,435.8204,435.8301,3904.0
2021-09-24 13:20:00,449.9,450.27,449.82,450.07,3562.0,435.8979,436.2564,435.8204,436.0626,3562.0
2021-09-24 13:30:00,450.08,450.31,449.77,450.31,3893.0,436.0723,436.2952,435.772,436.2952,3893.0
2021-09-24 13:40:00,450.31,450.47,450.05,450.36,3268.0,436.2952,436.4502,436.0433,436.3436,3268.0
2021-09-24 13:50:00,450.35,450.54,450.17,450.25,2636.0,436.3339,436.518,436.1595,436.237,2636.0
2021-09-24 14:00:00,450.27,450.55,450.27,450.45,2328.0,436.2564,436.5277,436.2564,436.4308,2328.0
2021-09-24 14:10:00,450.4,450.55,449.96,449.99,3403.0,436.3824,436.5277,435.9561,435.9851,3403.0
2021-09-24 14:20:00,450.11,450.31,449.92,450.07,3610.0,436.1014,436.2952,435.9173,436.0626,3610.0
2021-09-24 14:30:00,450.06,450.64,450.06,450.49,2417.0,436.053,436.6149,436.053,436.4696,2417.0
2021-09-24 14:40:00,450.39,451.06,450.27,451.06,6049.0,436.3727,437.0218,436.2564,437.0218,6049.0
2021-09-24 14:50:00,451.06,451.6,451.03,451.56,4257.0,437.0218,437.545,436.9928,437.5063,4257.0
2021-09-24 15:00:00,451.4,451.4,451.08,451.36,2324.0,437.3513,437.3513,437.0412,437.3125,2324.0
2021-09-24 15:10:00,451.14,451.74,451.13,451.73,2978.0,437.0993,437.6807,437.0897,437.671,2978.0
2021-09-24 15:20:00,451.94,452.36,451.91,452.09,3152.0,437.8744,438.2814,437.8454,438.0198,3152.0
2021-09-24 15:30:00,452.19,452.37,451.8,452.14,7278.0,438.1167,438.2911,437.7388,438.0682,7278.0
2021-09-24 15:40:00,452.2,452.85,452.15,452.6,7067.0,438.1264,438.7561,438.0779,438.5139,7067.0
2021-09-24 15:50:00,452.49,453.14,452.28,452.87,31214.0,438.4073,439.0371,438.2039,438.7755,31214.0
2021-09-27 09:30:00,451.41,451.59,448.16,448.8,18565.0,437.3609,437.5353,434.2121,434.8322,18565.0
2021-09-27 09:40:00,447.91,449.65,447.91,448.48,4412.0,433.9699,435.6557,433.9699,434.5221,4412.0
2021-09-27 09:50:00,448.46,448.67,447.08,447.3,6750.0,434.5028,434.7062,433.1657,433.3789,6750.0
2021-09-27 10:00:00,447.56,447.56,445.54,446.34,7953.0,433.6308,433.6308,431.6736,432.4487,7953.0
2021-09-27 10:10:00,446.57,447.29,445.94,447.13,8917.0,432.6716,433.3692,432.0612,433.2141,8917.0
2021-09-27 10:20:00,447.18,447.51,445.38,445.76,8379.0,433.2626,433.5823,431.5186,431.8868,8379.0
2021-09-27 10:30:00,445.9,447.32,445.66,447.32,7893.0,432.0224,433.3982,431.7899,433.3982,7893.0
2021-09-27 10:40:00,447.32,447.34,444.96,445.45,8950.0,433.3982,433.4176,431.1117,431.5864,8950.0
2021-09-27 10:50:00,445.54,445.63,444.7,445.06,16943.0,431.6736,431.7608,430.8598,431.2086,16943.0
2021-09-27 11:00:00,445.18,445.71,445.1,445.4,3865.0,431.3248,431.8383,431.2473,431.538,3865.0
2021-09-27 11:10:00,445.51,445.58,444.22,444.22,5612.0,431.6446,431.7124,430.3947,430.3947,5612.0
2021-09-27 11:20:00,444.39,444.55,443.5,444.15,5631.0,430.5594,430.7144,429.6971,430.3269,5631.0
2021-09-27 11:30:00,443.62,443.84,443.45,443.66,3780.0,429.8134,430.0265,429.6487,429.8521,3780.0
2021-09-27 11:40:00,443.75,443.75,442.24,442.58,10234.0,429.9393,429.9393,428.4763,428.8058,10234.0
2021-09-27 11:50:00,442.5,442.5,441.68,441.98,11008.0,428.7282,428.7282,427.9338,428.2244,11008.0
2021-09-27 12:00:00,441.86,442.26,441.53,442.07,12194.0,428.1082,428.4957,427.7884,428.3116,12194.0
2021-09-27 12:10:00,442.06,442.56,442.06,442.51,4896.0,428.3019,428.7864,428.3019,428.7379,4896.0
2021-09-27 12:20:00,442.56,442.62,442.42,442.48,4500.0,428.7864,428.8445,428.6507,428.7089,4500.0
2021-09-27 12:30:00,442.42,442.9,442.42,442.86,7078.0,428.6507,429.1158,428.6507,429.077,7078.0
2021-09-27 12:40:00,442.9,443.25,442.49,442.6,4854.0,429.1158,429.4549,428.7186,428.8251,4854.0
2021-09-27 12:50:00,442.57,442.66,442.29,442.57,3696.0,428.7961,428.8833,428.5248,428.7961,3696.0
2021-09-27 13:00:00,442.59,443.33,442.59,443.22,4046.0,428.8154,429.5324,428.8154,429.4258,4046.0
2021-09-27 13:10:00,443.44,443.96,443.31,443.96,2000.0,429.639,430.1428,429.513,430.1428,2000.0
2021-09-27 13:20:00,443.87,444.66,443.87,444.66,2675.0,430.0556,430.821,430.0556,430.821,2675.0
2021-09-27 13:30:00,444.51,444.72,444.13,444.34,3330.0,430.6757,430.8792,430.3075,430.511,3330.0
2021-09-27 13:40:00,444.47,444.62,444.46,444.61,2000.0,430.6369,430.7823,430.6272,430.7726,2000.0
2021-09-27 13:50:00,444.46,444.95,444.27,444.94,2633.0,430.6272,431.102,430.4432,431.0923,2633.0
2021-09-27 14:00:00,444.86,445.05,444.51,444.83,2873.0,431.0148,431.1989,430.6757,430.9857,2873.0
2021-09-27 14:10:00,445.0,445.68,444.87,445.68,4852.0,431.1504,431.8093,431.0245,431.8093,4852.0
2021-09-27 14:20:00,445.66,445.72,445.47,445.69,1738.0,431.7899,431.848,431.6058,431.819,1738.0
2021-09-27 14:30:00,445.79,445.96,445.63,445.87,5197.0,431.9158,432.0806,431.7608,431.9934,5197.0
2021-09-27 14:40:00,445.87,446.43,445.87,446.34,1454.0,431.9934,432.5359,431.9934,432.4487,1454.0
2021-09-27 14:50:00,446.25,446.88,446.13,446.25,4803.0,432.3615,432.9719,432.2453,432.3615,4803.0
2021-09-27 15:00:00,446.41,446.43,445.93,446.07,1947.0,432.5166,432.5359,432.0515,432.1871,1947.0
2021-09-27 15:10:00,446.15,446.35,446.07,446.26,4302.0,432.2646,432.4584,432.1871,432.3712,4302.0
2021-09-27 15:20:00,446.21,446.3,445.68,445.83,3116.0,432.3228,432.41,431.8093,431.9546,3116.0
2021-09-27 15:30:00,445.83,446.17,445.64,446.06,5533.0,431.9546,432.284,431.7705,432.1774,5533.0
2021-09-27 15:40:00,446.2,446.64,446.05,446.1,9682.0,432.3131,432.7394,432.1678,432.2162,9682.0
2021-09-27 15:50:00,445.86,446.03,445.14,445.16,45971.0,431.9837,432.1484,431.2861,431.3055,45971.0
2021-09-28 09:30:00,438.66,442.01,437.54,438.72,49732.0,425.0078,428.2535,423.9226,425.0659,49732.0
2021-09-28 09:40:00,437.97,438.94,435.97,436.09,25523.0,424.3392,425.279,422.4015,422.5177,25523.0
2021-09-28 09:50:00,436.0,436.0,432.44,434.88,45458.0,422.4305,422.4305,418.9813,421.3454,45458.0
2021-09-28 10:00:00,434.47,434.63,429.21,430.02,46195.0,420.9482,421.1032,415.8519,416.6367,46195.0
2021-09-28 10:10:00,430.15,430.21,424.08,425.19,70684.0,416.7626,416.8207,410.8815,411.957,70684.0
2021-09-28 10:20:00,425.2,426.95,423.92,426.3,50195.0,411.9667,413.6622,410.7265,413.0324,50195.0
2021-09-28 10:30:00,426.04,427.82,425.22,427.23,21808.0,412.7805,414.5051,411.986,413.9335,21808.0
2021-09-28 10:40:00,426.74,427.05,423.89,423.89,17348.0,413.4587,413.7591,410.6974,410.6974,17348.0
2021-09-28 10:50:00,423.96,426.6,423.96,426.6,26888.0,410.7653,413.3231,410.7653,413.3231,26888.0
2021-09-28 11:00:00,426.48,427.33,424.84,425.89,29821.0,413.2068,414.0304,411.6179,412.6352,29821.0
2021-09-28 11:10:00,425.6,425.91,423.7,424.24,19076.0,412.3542,412.6546,410.5133,411.0365,19076.0
2021-09-28 11:20:00,424.01,424.17,421.39,421.6,15892.0,410.8137,410.9687,408.2752,408.4787,15892.0
2021-09-28 11:30:00,421.8,423.37,420.66,423.1,23668.0,408.6725,410.1936,407.568,409.932,23668.0
2021-09-28 11:40:00,423.05,423.26,422.02,423.06,22677.0,409.8836,410.087,408.8856,409.8933,22677.0
2021-09-28 11:50:00,422.73,423.33,422.21,423.0,9942.0,409.5735,410.1549,409.0697,409.8351,9942.0
2021-09-28 12:00:00,422.88,422.9,420.08,421.19,28580.0,409.7189,409.7382,407.006,408.0815,28580.0
2021-09-28 12:10:00,421.36,421.81,420.56,420.56,10314.0,408.2462,408.6822,407.4711,407.4711,10314.0
2021-09-28 12:20:00,420.5,422.17,420.03,421.93,14941.0,407.4129,409.031,406.9576,408.7984,14941.0
2021-09-28 12:30:00,421.5,421.72,420.58,421.68,15034.0,408.3818,408.595,407.4905,408.5562,15034.0
2021-09-28 12:40:00,421.5,421.56,420.71,421.17,9001.0,408.3818,408.44,407.6164,408.0621,9001.0
2021-09-28 12:50:00,421.1,422.36,420.82,421.99,9780.0,407.9943,409.2151,407.723,408.8566,9780.0
2021-09-28 13:00:00,421.89,422.87,421.6,422.44,12614.0,408.7597,409.7092,408.4787,409.2926,12614.0
2021-09-28 13:10:00,422.3,422.87,421.89,422.87,9056.0,409.1569,409.7092,408.7597,409.7092,9056.0
2021-09-28 13:20:00,422.87,423.96,422.61,423.41,13393.0,409.7092,410.7653,409.4573,410.2324,13393.0
2021-09-28 13:30:00,423.28,424.53,422.96,424.3,11211.0,410.1064,411.3175,409.7964,411.0947,11211.0
2021-09-28 13:40:00,424.49,425.05,424.02,424.8,21423.0,411.2788,411.8213,410.8234,411.5791,21423.0
2021-09-28 13:50:00,425.02,425.14,424.29,424.48,7761.0,411.7923,411.9085,411.085,411.2691,7761.0
2021-09-28 14:00:00,424.64,425.01,424.27,424.7,14911.0,411.4241,411.7826,411.0656,411.4822,14911.0
2021-09-28 14:10:00,424.56,426.0,423.73,426.0,10936.0,411.3466,412.7418,410.5424,412.7418,10936.0
2021-09-28 14:20:00,426.43,427.2,425.72,427.2,10795.0,413.1584,413.9044,412.4705,413.9044,10795.0
2021-09-28 14:30:00,426.97,427.27,426.27,426.82,8130.0,413.6816,413.9722,413.0034,413.5362,8130.0
2021-09-28 14:40:00,426.67,428.39,426.62,428.2,8969.0,413.3909,415.0574,413.3425,414.8733,8969.0
2021-09-28 14:50:00,428.06,428.06,427.02,427.08,10573.0,414.7377,414.7377,413.73,413.7882,10573.0
2021-09-28 15:00:00,427.21,428.41,427.07,428.2,13535.0,413.9141,415.0768,413.7785,414.8733,13535.0
2021-09-28 15:10:00,428.2,429.36,427.81,428.86,15806.0,414.8733,415.9972,414.4954,415.5128,15806.0
2021-09-28 15:20:00,428.71,429.62,428.36,428.53,24017.0,415.3674,416.2491,415.0283,415.193,24017.0
2021-09-28 15:30:00,428.41,429.44,428.05,428.31,27666.0,415.0768,416.0747,414.728,414.9799,27666.0
2021-09-28 15:40:00,428.33,429.06,426.59,426.59,25316.0,414.9993,415.7065,413.3134,413.3134,25316.0
2021-09-28 15:50:00,426.34,427.46,425.93,426.02,90441.0,413.0712,414.1563,412.6739,412.7611,90441.0
2021-09-29 09:30:00,429.0,429.99,425.55,425.56,32191.0,415.6484,416.6076,412.3058,412.3155,32191.0
2021-09-29 09:40:00,425.75,426.59,424.33,426.59,8274.0,412.4995,413.3134,411.1237,413.3134,8274.0
2021-09-29 09:50:00,426.38,427.87,425.64,427.5,8977.0,413.1099,414.5536,412.393,414.1951,8977.0
2021-09-29 10:00:00,427.09,429.14,427.09,429.06,9950.0,413.7978,415.784,413.7978,415.7065,9950.0
2021-09-29 10:10:00,429.35,429.73,427.9,429.51,13485.0,415.9875,416.3557,414.5826,416.1425,13485.0
2021-09-29 10:20:00,429.51,430.65,429.51,429.93,21696.0,416.1425,417.247,416.1425,416.5495,21696.0
2021-09-29 10:30:00,429.72,430.9,429.2,430.23,16492.0,416.346,417.4893,415.8422,416.8401,16492.0
2021-09-29 10:40:00,430.35,431.05,429.46,430.62,12610.0,416.9564,417.6346,416.0941,417.218,12610.0
2021-09-29 10:50:00,430.63,430.73,430.0,430.22,19898.0,417.2277,417.3246,416.6173,416.8304,19898.0
2021-09-29 11:00:00,430.31,430.31,429.1,429.37,13346.0,416.9176,416.9176,415.7453,416.0069,13346.0
2021-09-29 11:10:00,429.34,429.36,428.6,428.94,20700.0,415.9778,415.9972,415.2608,415.5903,20700.0
2021-09-29 11:20:00,429.29,430.11,429.13,429.13,8634.0,415.9294,416.7239,415.7744,415.7744,8634.0
2021-09-29 11:30:00,429.25,429.82,428.28,428.28,11324.0,415.8906,416.4429,414.9508,414.9508,11324.0
2021-09-29 11:40:00,428.34,429.4,428.2,429.31,10760.0,415.0089,416.0359,414.8733,415.9488,10760.0
2021-09-29 11:50:00,429.46,429.56,428.71,428.84,16640.0,416.0941,416.191,415.3674,415.4934,16640.0
2021-09-29 12:00:00,428.85,428.99,428.01,428.08,5041.0,415.5031,415.6387,414.6892,414.757,5041.0
2021-09-29 12:10:00,427.76,428.09,427.42,427.89,4726.0,414.447,414.7667,414.1176,414.5729,4726.0
2021-09-29 12:20:00,427.86,428.18,427.58,427.77,4441.0,414.5439,414.8539,414.2726,414.4567,4441.0
2021-09-29 12:30:00,427.84,427.93,426.79,427.1,11275.0,414.5245,414.6117,413.5072,413.8075,11275.0
2021-09-29 12:40:00,427.14,427.31,426.42,426.86,7088.0,413.8463,414.011,413.1487,413.575,7088.0
2021-09-29 12:50:00,426.9,427.45,426.57,426.57,5293.0,413.6138,414.1466,413.294,413.294,5293.0
2021-09-29 13:00:00,426.53,426.94,426.11,426.81,8461.0,413.2553,413.6525,412.8483,413.5266,8461.0
2021-09-29 13:10:00,426.7,426.92,425.8,426.75,7881.0,413.42,413.6331,412.548,413.4684,7881.0
2021-09-29 13:20:00,426.63,426.68,425.61,425.67,4461.0,413.3522,413.4006,412.3639,412.422,4461.0
2021-09-29 13:30:00,425.62,426.37,425.39,426.26,7196.0,412.3736,413.1003,412.1508,412.9937,7196.0
2021-09-29 13:40:00,426.22,426.75,426.16,426.47,5865.0,412.9549,413.4684,412.8968,413.1971,5865.0
2021-09-29 13:50:00,426.49,426.77,426.26,426.73,5812.0,413.2165,413.4878,412.9937,413.449,5812.0
2021-09-29 14:00:00,426.61,427.33,426.61,427.04,11986.0,413.3328,414.0304,413.3328,413.7494,11986.0
2021-09-29 14:10:00,427.02,427.81,426.9,427.34,18374.0,413.73,414.4954,413.6138,414.0401,18374.0
2021-09-29 14:20:00,427.23,427.6,427.17,427.31,6020.0,413.9335,414.292,413.8754,414.011,6020.0
2021-09-29 14:30:00,427.38,427.87,427.38,427.45,6409.0,414.0788,414.5536,414.0788,414.1466,6409.0
2021-09-29 14:40:00,427.39,427.75,427.16,427.38,9174.0,414.0885,414.4373,413.8657,414.0788,9174.0
2021-09-29 14:50:00,427.61,428.0,427.39,427.58,4115.0,414.3017,414.6795,414.0885,414.2726,4115.0
2021-09-29 15:00:00,427.6,427.81,426.97,427.48,10188.0,414.292,414.4954,413.6816,414.1757,10188.0
2021-09-29 15:10:00,427.57,428.13,427.44,427.77,6367.0,414.2629,414.8055,414.1369,414.4567,6367.0
2021-09-29 15:20:00,427.82,428.3,427.72,428.21,7527.0,414.5051,414.9702,414.4082,414.883,7527.0
2021-09-29 15:30:00,428.1,428.48,427.93,427.93,12157.0,414.7764,415.1446,414.6117,414.6117,12157.0
2021-09-29 15:40:00,427.98,427.98,427.13,427.56,11851.0,414.6601,414.6601,413.8366,414.2532,11851.0
2021-09-29 15:50:00,427.51,427.51,426.38,426.63,65705.0,414.2048,414.2048,413.1099,413.3522,65705.0
2021-09-30 09:30:00,429.34,430.47,428.69,428.83,22672.0,415.9778,417.0726,415.348,415.4837,22672.0
2021-09-30 09:40:00,429.16,431.89,429.01,431.66,15550.0,415.8034,418.4485,415.6581,418.2256,15550.0
2021-09-30 09:50:00,431.88,432.34,431.26,432.0,13592.0,418.4388,418.8844,417.8381,418.555,13592.0
2021-09-30 10:00:00,432.14,432.54,431.18,431.71,16254.0,418.6907,419.0782,417.7606,418.2741,16254.0
2021-09-30 10:10:00,432.1,432.81,430.67,432.23,13331.0,418.6519,419.3398,417.2664,418.7779,13331.0
2021-09-30 10:20:00,432.23,432.23,430.59,431.63,6091.0,418.7779,418.7779,417.1889,418.1965,6091.0
2021-09-30 10:30:00,431.61,431.77,429.81,430.33,11811.0,418.1772,418.3322,416.4332,416.937,11811.0
2021-09-30 10:40:00,430.27,430.32,429.33,429.59,4349.0,416.8789,416.9273,415.9681,416.22,4349.0
2021-09-30 10:50:00,429.62,430.01,428.58,428.62,4782.0,416.2491,416.627,415.2415,415.2802,4782.0
2021-09-30 11:00:00,428.58,428.78,427.96,428.18,3374.0,415.2415,415.4352,414.6408,414.8539,3374.0
2021-09-30 11:10:00,428.46,429.34,428.31,428.79,5600.0,415.1252,415.9778,414.9799,415.4449,5600.0
2021-09-30 11:20:00,428.89,428.9,427.36,427.75,11872.0,415.5418,415.5515,414.0594,414.4373,11872.0
2021-09-30 11:30:00,427.85,428.22,427.08,427.37,21441.0,414.5342,414.8927,413.7882,414.0691,21441.0
2021-09-30 11:40:00,427.21,427.21,426.34,426.88,11284.0,413.9141,413.9141,413.0712,413.5944,11284.0
2021-09-30 11:50:00,426.91,427.81,426.22,427.67,4744.0,413.6234,414.4954,412.9549,414.3598,4744.0
2021-09-30 12:00:00,427.5,427.52,425.58,425.67,4871.0,414.1951,414.2145,412.3348,412.422,4871.0
2021-09-30 12:10:00,425.5,425.81,425.03,425.51,5396.0,412.2573,412.5577,411.802,412.267,5396.0
2021-09-30 12:20:00,425.68,426.08,425.29,425.44,6483.0,412.4317,412.8193,412.0539,412.1992,6483.0
2021-09-30 12:30:00,425.34,426.34,424.86,426.14,5904.0,412.1023,413.0712,411.6372,412.8774,5904.0
2021-09-30 12:40:00,425.88,426.65,425.58,426.53,6212.0,412.6255,413.3715,412.3348,413.2553,6212.0
2021-09-30 12:50:00,426.45,426.73,426.01,426.33,7589.0,413.1778,413.449,412.7515,413.0615,7589.0
2021-09-30 13:00:00,426.27,427.04,425.99,427.04,5445.0,413.0034,413.7494,412.7321,413.7494,5445.0
2021-09-30 13:10:00,427.02,427.23,426.46,426.6,6132.0,413.73,413.9335,413.1874,413.3231,6132.0
2021-09-30 13:20:00,426.6,426.63,425.18,425.18,9488.0,413.3231,413.3522,411.9473,411.9473,9488.0
2021-09-30 13:30:00,425.08,426.51,424.93,426.05,9994.0,411.8504,413.2359,411.7051,412.7902,9994.0
2021-09-30 13:40:00,426.1,426.25,425.1,425.37,5861.0,412.8387,412.984,411.8698,412.1314,5861.0
2021-09-30 13:50:00,425.59,425.99,425.3,425.94,6266.0,412.3445,412.7321,412.0636,412.6836,6266.0
2021-09-30 14:00:00,426.13,427.69,426.13,427.67,6759.0,412.8677,414.3792,412.8677,414.3598,6759.0
2021-09-30 14:10:00,427.65,427.65,426.67,426.67,10693.0,414.3404,414.3404,413.3909,413.3909,10693.0
2021-09-30 14:20:00,426.82,427.52,426.72,427.31,18218.0,413.5362,414.2145,413.4394,414.011,18218.0
2021-09-30 14:30:00,427.47,428.24,427.38,427.76,12416.0,414.166,414.9121,414.0788,414.447,12416.0
2021-09-30 14:40:00,427.74,428.63,427.65,428.47,6631.0,414.4276,415.2899,414.3404,415.1349,6631.0
2021-09-30 14:50:00,428.64,428.95,427.87,427.89,6609.0,415.2996,415.6,414.5536,414.5729,6609.0
2021-09-30 15:00:00,427.91,428.22,427.62,428.07,6382.0,414.5923,414.8927,414.3113,414.7473,6382.0
2021-09-30 15:10:00,428.15,428.57,427.78,428.17,10736.0,414.8249,415.2318,414.4664,414.8442,10736.0
2021-09-30 15:20:00,428.1,428.1,427.0,427.01,10154.0,414.7764,414.7764,413.7106,413.7203,10154.0
2021-09-30 15:30:00,426.83,427.67,426.61,426.61,22001.0,413.5459,414.3598,413.3328,413.3328,22001.0
2021-09-30 15:40:00,426.68,426.81,425.34,426.05,40034.0,413.4006,413.5266,412.1023,412.7902,40034.0
2021-09-30 15:50:00,426.03,426.38,424.58,424.58,107576.0,412.7708,413.1099,411.366,411.366,107576.0
2021-10-01 09:30:00,426.03,428.59,422.86,423.44,33181.0,412.7708,415.2512,409.6995,410.2614,33181.0
2021-10-01 09:40:00,422.92,424.26,422.61,423.89,14313.0,409.7576,411.0559,409.4573,410.6974,14313.0
2021-10-01 09:50:00,423.9,424.32,421.59,423.16,14976.0,410.7071,411.1141,408.469,409.9902,14976.0
2021-10-01 10:00:00,422.77,423.24,421.0,422.43,11388.0,409.6123,410.0677,407.8974,409.2829,11388.0
2021-10-01 10:10:00,422.27,422.71,421.28,422.27,22386.0,409.1279,409.5542,408.1687,409.1279,22386.0
2021-10-01 10:20:00,421.85,422.74,421.47,422.16,9349.0,408.7209,409.5832,408.3528,409.0213,9349.0
2021-10-01 10:30:00,422.33,423.8,421.95,423.43,10803.0,409.186,410.6102,408.8178,410.2518,10803.0
2021-10-01 10:40:00,423.43,425.23,423.19,425.23,7716.0,410.2518,411.9957,410.0192,411.9957,7716.0
2021-10-01 10:50:00,425.23,426.28,425.23,425.65,8944.0,411.9957,413.0131,411.9957,412.4027,8944.0
2021-10-01 11:00:00,425.07,425.36,423.98,424.45,8834.0,411.8407,412.1217,410.7846,411.24,8834.0
2021-10-01 11:10:00,424.33,426.55,424.09,426.07,32256.0,411.1237,413.2746,410.8912,412.8096,32256.0
2021-10-01 11:20:00,426.19,426.33,425.27,425.54,8410.0,412.9259,413.0615,412.0345,412.2961,8410.0
2021-10-01 11:30:00,425.38,427.31,425.37,427.31,4750.0,412.1411,414.011,412.1314,414.011,4750.0
2021-10-01 11:40:00,427.15,427.93,426.55,427.46,6067.0,413.856,414.6117,413.2746,414.1563,6067.0
2021-10-01 11:50:00,427.38,427.71,427.08,427.63,5992.0,414.0788,414.3985,413.7882,414.321,5992.0
2021-10-01 12:00:00,427.63,427.78,425.66,425.75,27511.0,414.321,414.4664,412.4123,412.4995,27511.0
2021-10-01 12:10:00,425.7,426.03,425.32,425.68,11412.0,412.4511,412.7708,412.0829,412.4317,11412.0
2021-10-01 12:20:00,425.74,426.08,425.5,425.92,13464.0,412.4899,412.8193,412.2573,412.6643,13464.0
2021-10-01 12:30:00,426.0,426.02,425.15,425.15,17867.0,412.7418,412.7611,411.9182,411.9182,17867.0
2021-10-01 12:40:00,425.12,425.27,424.8,424.86,16278.0,411.8892,412.0345,411.5791,411.6372,16278.0
2021-10-01 12:50:00,424.85,424.92,424.04,424.06,24227.0,411.6276,411.6954,410.8428,410.8621,24227.0
2021-10-01 13:00:00,424.04,424.59,423.78,424.59,9517.0,410.8428,411.3756,410.5909,411.3756,9517.0
2021-10-01 13:10:00,424.55,425.51,424.51,425.03,7410.0,411.3369,412.267,411.2981,411.802,7410.0
2021-10-01 13:20:00,424.85,425.11,424.77,425.06,15982.0,411.6276,411.8795,411.55,411.831,15982.0
2021-10-01 13:30:00,425.15,426.28,425.15,426.04,5914.0,411.9182,413.0131,411.9182,412.7805,5914.0
2021-10-01 13:40:00,426.17,427.17,426.1,427.17,10931.0,412.9065,413.8754,412.8387,413.8754,10931.0
2021-10-01 13:50:00,427.19,427.36,426.7,426.71,5792.0,413.8947,414.0594,413.42,413.4297,5792.0
2021-10-01 14:00:00,426.88,427.54,426.78,427.22,5547.0,413.5944,414.2338,413.4975,413.9238,5547.0
2021-10-01 14:10:00,427.3,427.64,427.27,427.41,6817.0,414.0013,414.3307,413.9722,414.1079,6817.0
2021-10-01 14:20:00,427.57,428.04,426.91,426.91,7718.0,414.2629,414.7183,413.6234,413.6234,7718.0
2021-10-01 14:30:00,426.88,427.54,426.87,427.2,7290.0,413.5944,414.2338,413.5847,413.9044,7290.0
2021-10-01 14:40:00,427.3,427.46,427.05,427.31,6697.0,414.0013,414.1563,413.7591,414.011,6697.0
2021-10-01 14:50:00,427.37,428.27,427.19,428.26,7925.0,414.0691,414.9411,413.8947,414.9314,7925.0
2021-10-01 15:00:00,428.22,429.29,428.22,429.29,10293.0,414.8927,415.9294,414.8927,415.9294,10293.0
2021-10-01 15:10:00,429.25,429.74,429.01,429.01,8374.0,415.8906,416.3654,415.6581,415.6581,8374.0
2021-10-01 15:20:00,429.01,429.14,428.31,428.54,14659.0,415.6581,415.784,414.9799,415.2027,14659.0
2021-10-01 15:30:00,428.47,428.96,428.26,428.51,12002.0,415.1349,415.6096,414.9314,415.1736,12002.0
2021-10-01 15:40:00,428.46,428.93,428.13,428.93,30969.0,415.1252,415.5806,414.8055,415.5806,30969.0
2021-10-01 15:50:00,429.09,429.65,427.89,428.61,59100.0,415.7356,416.2782,414.5729,415.2705,59100.0
2021-10-04 09:30:00,426.43,428.41,426.13,427.12,13142.0,413.1584,415.0768,412.8677,413.8269,13142.0
2021-10-04 09:40:00,427.19,427.19,424.21,424.44,7397.0,413.8947,413.8947,411.0075,411.2303,7397.0
2021-10-04 09:50:00,424.5,425.83,423.83,425.45,10200.0,411.2885,412.5771,410.6393,412.2089,10200.0
2021-10-04 10:00:00,425.23,426.02,424.09,424.09,8131.0,411.9957,412.7611,410.8912,410.8912,8131.0
2021-10-04 10:10:00,424.39,425.31,424.1,424.16,9682.0,411.1819,412.0732,410.9009,410.959,9682.0
2021-10-04 10:20:00,424.39,424.64,422.3,422.38,11133.0,411.1819,411.4241,409.1569,409.2344,11133.0
2021-10-04 10:30:00,422.46,422.62,420.73,420.94,11398.0,409.3119,409.467,407.6358,407.8392,11398.0
2021-10-04 10:40:00,420.91,421.26,419.27,419.27,17572.0,407.8102,408.1493,406.2212,406.2212,17572.0
2021-10-04 10:50:00,419.43,419.69,417.29,417.54,9365.0,406.3762,406.6281,404.3028,404.5451,9365.0
2021-10-04 11:00:00,417.44,418.23,416.67,418.23,11839.0,404.4482,405.2136,403.7021,405.2136,11839.0
2021-10-04 11:10:00,418.18,419.06,418.06,418.62,4780.0,405.1651,406.0178,405.0489,405.5915,4780.0
2021-10-04 11:20:00,418.09,418.09,417.28,417.8,11138.0,405.0779,405.0779,404.2932,404.797,11138.0
2021-10-04 11:30:00,417.97,418.47,416.79,417.08,14453.0,404.9617,405.4461,403.8184,404.0994,14453.0
2021-10-04 11:40:00,417.02,417.58,416.78,417.23,7697.0,404.0412,404.5838,403.8087,404.2447,7697.0
2021-10-04 11:50:00,417.17,418.04,416.9,418.0,8839.0,404.1866,405.0295,403.925,404.9907,8839.0
2021-10-04 12:00:00,417.46,418.49,417.45,418.33,3923.0,404.4676,405.4655,404.4579,405.3105,3923.0
2021-10-04 12:10:00,418.23,418.41,418.07,418.18,3136.0,405.2136,405.388,405.0586,405.1651,3136.0
2021-10-04 12:20:00,418.12,418.12,416.94,417.35,5345.0,405.107,405.107,403.9637,404.361,5345.0
2021-10-04 12:30:00,417.01,417.19,416.77,416.77,6728.0,404.0316,404.206,403.799,403.799,6728.0
2021-10-04 12:40:00,416.55,416.64,415.82,415.95,15067.0,403.5859,403.6731,402.8786,403.0045,15067.0
2021-10-04 12:50:00,415.94,416.11,414.93,415.84,8194.0,402.9949,403.1596,402.0163,402.898,8194.0
2021-10-04 13:00:00,415.53,416.19,415.32,415.97,8307.0,402.5976,403.2371,402.3942,403.0239,8307.0
2021-10-04 13:10:00,416.0,416.87,415.99,416.72,8448.0,403.053,403.8959,403.0433,403.7506,8448.0
2021-10-04 13:20:00,416.76,416.82,416.23,416.23,11991.0,403.7893,403.8475,403.2758,403.2758,11991.0
2021-10-04 13:30:00,416.42,417.25,416.42,416.95,7063.0,403.4599,404.2641,403.4599,403.9734,7063.0
2021-10-04 13:40:00,416.76,417.2,416.59,416.87,5969.0,403.7893,404.2156,403.6246,403.8959,5969.0
2021-10-04 13:50:00,416.75,416.91,416.56,416.63,5588.0,403.7797,403.9347,403.5956,403.6634,5588.0
2021-10-04 14:00:00,416.67,417.2,416.54,416.87,14202.0,403.7021,404.2156,403.5762,403.8959,14202.0
2021-10-04 14:10:00,416.74,417.08,416.27,416.84,6965.0,403.77,404.0994,403.3146,403.8668,6965.0
2021-10-04 14:20:00,417.03,417.32,416.79,417.27,6912.0,404.0509,404.3319,403.8184,404.2835,6912.0
2021-10-04 14:30:00,417.48,417.48,416.45,416.45,10711.0,404.4869,404.4869,403.489,403.489,10711.0
2021-10-04 14:40:00,416.4,417.01,416.27,416.86,17401.0,403.4405,404.0316,403.3146,403.8862,17401.0
2021-10-04 14:50:00,416.91,417.03,416.47,416.59,10901.0,403.9347,404.0509,403.5084,403.6246,10901.0
2021-10-04 15:00:00,416.54,416.81,416.27,416.64,21633.0,403.5762,403.8378,403.3146,403.6731,21633.0
2021-10-04 15:10:00,416.47,416.95,416.09,416.12,10515.0,403.5084,403.9734,403.1402,403.1693,10515.0
2021-10-04 15:20:00,416.12,416.21,415.64,415.97,14044.0,403.1693,403.2565,402.7042,403.0239,14044.0
2021-10-04 15:30:00,416.06,416.63,415.69,415.98,14823.0,403.1111,403.6634,402.7526,403.0336,14823.0
2021-10-04 15:40:00,416.01,417.6,415.97,417.09,20706.0,403.0627,404.6032,403.0239,404.1091,20706.0
2021-10-04 15:50:00,416.9,417.0,415.27,416.03,73016.0,403.925,404.0219,402.3457,403.0821,73016.0
2021-10-05 09:30:00,419.67,420.08,417.21,417.22,25288.0,406.6088,407.006,404.2253,404.235,25288.0
2021-10-05 09:40:00,417.71,419.71,417.71,418.57,15912.0,404.7098,406.6475,404.7098,405.543,15912.0
2021-10-05 09:50:00,418.5,420.13,418.1,419.04,7804.0,405.4752,407.0545,405.0876,405.9984,7804.0
2021-10-05 10:00:00,419.44,421.22,419.33,421.11,12246.0,406.3859,408.1105,406.2794,408.004,12246.0
2021-10-05 10:10:00,421.25,422.47,421.25,422.33,17439.0,408.1396,409.3216,408.1396,409.186,17439.0
2021-10-05 10:20:00,422.45,424.12,422.35,423.58,16438.0,409.3023,410.9203,409.2054,410.3971,16438.0
2021-10-05 10:30:00,423.62,423.76,423.12,423.21,15457.0,410.4358,410.5715,409.9514,410.0386,15457.0
2021-10-05 10:40:00,423.17,424.02,422.78,423.94,11935.0,409.9998,410.8234,409.622,410.7459,11935.0
2021-10-05 10:50:00,424.02,426.03,423.89,426.02,14299.0,410.8234,412.7708,410.6974,412.7611,14299.0
2021-10-05 11:00:00,425.92,427.08,425.65,426.74,7869.0,412.6643,413.7882,412.4027,413.4587,7869.0
2021-10-05 11:10:00,426.82,427.21,426.45,426.56,8623.0,413.5362,413.9141,413.1778,413.2843,8623.0
2021-10-05 11:20:00,426.84,427.07,426.07,426.48,7300.0,413.5556,413.7785,412.8096,413.2068,7300.0
2021-10-05 11:30:00,426.56,426.82,426.44,426.53,6738.0,413.2843,413.5362,413.1681,413.2553,6738.0
2021-10-05 11:40:00,426.42,426.64,426.2,426.2,5512.0,413.1487,413.3618,412.9355,412.9355,5512.0
2021-10-05 11:50:00,426.32,426.51,425.61,426.29,7612.0,413.0518,413.2359,412.3639,413.0227,7612.0
2021-10-05 12:00:00,426.23,426.57,425.81,426.25,8582.0,412.9646,413.294,412.5577,412.984,8582.0
2021-10-05 12:10:00,426.25,426.59,425.05,425.05,7154.0,412.984,413.3134,411.8213,411.8213,7154.0
2021-10-05 12:20:00,425.32,425.76,425.17,425.17,5496.0,412.0829,412.5092,411.9376,411.9376,5496.0
2021-10-05 12:30:00,425.23,425.48,423.85,423.85,11420.0,411.9957,412.2379,410.6587,410.6587,11420.0
2021-10-05 12:40:00,423.81,424.2,423.77,424.02,3600.0,410.6199,410.9978,410.5812,410.8234,3600.0
2021-10-05 12:50:00,424.0,424.01,423.43,423.63,5437.0,410.804,410.8137,410.2518,410.4455,5437.0
2021-10-05 13:00:00,423.57,423.65,423.23,423.36,4027.0,410.3874,410.4649,410.058,410.1839,4027.0
2021-10-05 13:10:00,423.39,423.51,423.0,423.37,4810.0,410.213,410.3293,409.8351,410.1936,4810.0
2021-10-05 13:20:00,423.55,423.81,423.41,423.6,4480.0,410.368,410.6199,410.2324,410.4165,4480.0
2021-10-05 13:30:00,423.91,424.48,423.91,424.48,2545.0,410.7168,411.2691,410.7168,411.2691,2545.0
2021-10-05 13:40:00,424.66,425.23,424.66,425.23,5197.0,411.4435,411.9957,411.4435,411.9957,5197.0
2021-10-05 13:50:00,425.31,425.93,425.31,425.73,6707.0,412.0732,412.6739,412.0732,412.4802,6707.0
2021-10-05 14:00:00,425.77,425.78,425.21,425.77,5102.0,412.5189,412.5286,411.9764,412.5189,5102.0
2021-10-05 14:10:00,425.68,426.93,425.68,426.75,9879.0,412.4317,413.6428,412.4317,413.4684,9879.0
2021-10-05 14:20:00,426.61,427.31,426.35,427.24,7244.0,413.3328,414.011,413.0809,413.9432,7244.0
2021-10-05 14:30:00,427.15,427.74,427.14,427.57,13260.0,413.856,414.4276,413.8463,414.2629,13260.0
2021-10-05 14:40:00,427.72,428.1,427.54,427.96,15746.0,414.4082,414.7764,414.2338,414.6408,15746.0
2021-10-05 14:50:00,428.0,428.2,427.88,427.88,4826.0,414.6795,414.8733,414.5633,414.5633,4826.0
2021-10-05 15:00:00,427.77,427.77,427.25,427.49,8161.0,414.4567,414.4567,413.9529,414.1854,8161.0
2021-10-05 15:10:00,427.42,427.88,426.91,427.0,13982.0,414.1176,414.5633,413.6234,413.7106,13982.0
2021-10-05 15:20:00,426.83,426.83,425.89,426.0,22968.0,413.5459,413.5459,412.6352,412.7418,22968.0
2021-10-05 15:30:00,425.93,426.12,425.0,425.25,43688.0,412.6739,412.858,411.7729,412.0151,43688.0
2021-10-05 15:40:00,425.25,425.58,425.18,425.56,24258.0,412.0151,412.3348,411.9473,412.3155,24258.0
2021-10-05 15:50:00,425.52,425.58,424.39,425.13,97157.0,412.2767,412.3348,411.1819,411.8988,97157.0
2021-10-06 09:30:00,421.11,425.12,421.11,423.63,28101.0,408.004,411.8892,408.004,410.4455,28101.0
2021-10-06 09:40:00,423.57,423.82,422.03,422.24,10970.0,410.3874,410.6296,408.8953,409.0988,10970.0
2021-10-06 09:50:00,422.04,422.28,420.51,421.24,9139.0,408.905,409.1375,407.4226,408.1299,9139.0
2021-10-06 10:00:00,420.65,420.84,418.84,420.16,8206.0,407.5583,407.7424,405.8046,407.0835,8206.0
2021-10-06 10:10:00,419.98,421.37,418.8,419.44,5524.0,406.9091,408.2559,405.7658,406.3859,5524.0
2021-10-06 10:20:00,419.72,422.43,419.69,422.35,6431.0,406.6572,409.2829,406.6281,409.2054,6431.0
2021-10-06 10:30:00,422.55,423.6,422.4,423.6,7973.0,409.3991,410.4165,409.2538,410.4165,7973.0
2021-10-06 10:40:00,423.63,423.82,422.96,423.82,2832.0,410.4455,410.6296,409.7964,410.6296,2832.0
2021-10-06 10:50:00,423.77,424.65,423.38,424.62,10516.0,410.5812,411.4338,410.2033,411.4047,10516.0
2021-10-06 11:00:00,424.19,424.55,422.8,422.89,6811.0,410.9881,411.3369,409.6414,409.7286,6811.0
2021-10-06 11:10:00,423.11,423.11,422.38,422.76,5927.0,409.9417,409.9417,409.2344,409.6026,5927.0
2021-10-06 11:20:00,422.67,423.2,422.2,422.63,7730.0,409.5154,410.0289,409.06,409.4766,7730.0
2021-10-06 11:30:00,422.49,422.79,421.87,422.33,9473.0,409.341,409.6317,408.7403,409.186,9473.0
2021-10-06 11:40:00,422.4,422.53,421.34,421.68,7755.0,409.2538,409.3798,408.2268,408.5562,7755.0
2021-10-06 11:50:00,421.87,423.09,421.85,423.01,9040.0,408.7403,409.9223,408.7209,409.8448,9040.0
2021-10-06 12:00:00,422.73,422.99,421.55,421.55,6202.0,409.5735,409.8254,408.4303,408.4303,6202.0
2021-10-06 12:10:00,421.47,422.73,421.47,422.73,4807.0,408.3528,409.5735,408.3528,409.5735,4807.0
2021-10-06 12:20:00,422.5,423.47,422.44,422.85,4904.0,409.3507,410.2905,409.2926,409.6898,4904.0
2021-10-06 12:30:00,422.91,423.47,422.79,423.2,4819.0,409.7479,410.2905,409.6317,410.0289,4819.0
2021-10-06 12:40:00,423.45,424.02,423.38,423.38,3217.0,410.2711,410.8234,410.2033,410.2033,3217.0
2021-10-06 12:50:00,423.46,423.46,421.62,421.8,5642.0,410.2808,410.2808,408.4981,408.6725,5642.0
2021-10-06 13:00:00,421.89,422.81,421.89,422.69,5158.0,408.7597,409.651,408.7597,409.5348,5158.0
2021-10-06 13:10:00,422.81,423.48,422.32,423.48,2469.0,409.651,410.3002,409.1763,410.3002,2469.0
2021-10-06 13:20:00,423.65,424.33,423.2,424.15,9725.0,410.4649,411.1237,410.0289,410.9493,9725.0
2021-10-06 13:30:00,424.15,425.87,424.15,425.87,9759.0,410.9493,412.6158,410.9493,412.6158,9759.0
2021-10-06 13:40:00,425.75,426.0,425.41,425.5,2900.0,412.4995,412.7418,412.1701,412.2573,2900.0
2021-10-06 13:50:00,425.47,425.52,424.97,425.23,5378.0,412.2283,412.2767,411.7438,411.9957,5378.0
2021-10-06 14:00:00,425.61,425.82,424.89,425.82,6966.0,412.3639,412.5674,411.6663,412.5674,6966.0
2021-10-06 14:10:00,425.74,427.16,425.74,427.1,6697.0,412.4899,413.8657,412.4899,413.8075,6697.0
2021-10-06 14:20:00,427.18,427.22,426.17,426.34,3876.0,413.885,413.9238,412.9065,413.0712,3876.0
2021-10-06 14:30:00,426.29,426.5,425.86,425.91,3758.0,413.0227,413.2262,412.6061,412.6546,3758.0
2021-10-06 14:40:00,426.28,427.07,426.21,426.88,2080.0,413.0131,413.7785,412.9452,413.5944,2080.0
2021-10-06 14:50:00,426.82,426.82,425.89,426.0,4593.0,413.5362,413.5362,412.6352,412.7418,4593.0
2021-10-06 15:00:00,426.11,426.23,425.44,425.48,4847.0,412.8483,412.9646,412.1992,412.2379,4847.0
2021-10-06 15:10:00,425.6,426.32,425.59,426.09,5386.0,412.3542,413.0518,412.3445,412.829,5386.0
2021-10-06 15:20:00,426.08,426.63,425.75,426.42,5939.0,412.8193,413.3522,412.4995,413.1487,5939.0
2021-10-06 15:30:00,426.26,426.87,425.87,425.87,8176.0,412.9937,413.5847,412.6158,412.6158,8176.0
2021-10-06 15:40:00,425.94,427.3,425.86,427.13,7638.0,412.6836,414.0013,412.6061,413.8366,7638.0
2021-10-06 15:50:00,427.28,428.31,427.1,427.93,39675.0,413.9819,414.9799,413.8075,414.6117,39675.0
2021-10-07 09:30:00,432.4,435.69,431.61,434.0,26153.0,418.9426,422.1302,418.1772,420.4928,26153.0
2021-10-07 09:40:00,434.43,434.63,433.45,434.53,8649.0,420.9094,421.1032,419.9599,421.0063,8649.0
2021-10-07 09:50:00,434.83,436.51,434.83,436.15,13584.0,421.297,422.9247,421.297,422.5759,13584.0
2021-10-07 10:00:00,436.25,436.57,435.72,436.43,5486.0,422.6728,422.9828,422.1593,422.8472,5486.0
2021-10-07 10:10:00,436.54,436.71,435.52,435.95,8115.0,422.9537,423.1184,421.9655,422.3821,8115.0
2021-10-07 10:20:00,435.93,436.45,435.57,435.57,4955.0,422.3627,422.8665,422.0139,422.0139,4955.0
2021-10-07 10:30:00,435.98,435.98,434.42,434.42,5014.0,422.4112,422.4112,420.8997,420.8997,5014.0
2021-10-07 10:40:00,433.81,435.37,433.81,435.05,4111.0,420.3087,421.8201,420.3087,421.5101,4111.0
2021-10-07 10:50:00,434.9,435.48,434.8,434.81,9547.0,421.3648,421.9267,421.2679,421.2776,9547.0
2021-10-07 11:00:00,434.76,435.08,434.73,434.77,2401.0,421.2291,421.5392,421.2001,421.2388,2401.0
2021-10-07 11:10:00,434.85,434.86,433.92,433.92,3340.0,421.3163,421.326,420.4153,420.4153,3340.0
2021-10-07 11:20:00,433.83,434.21,433.55,433.82,3425.0,420.3281,420.6962,420.0568,420.3184,3425.0
2021-10-07 11:30:00,433.77,434.47,433.64,434.0,5188.0,420.2699,420.9482,420.144,420.4928,5188.0
2021-10-07 11:40:00,433.83,434.36,433.69,434.34,1947.0,420.3281,420.8416,420.1924,420.8222,1947.0
2021-10-07 11:50:00,434.59,435.4,434.35,435.32,5219.0,421.0644,421.8492,420.8319,421.7717,5219.0
2021-10-07 12:00:00,435.43,435.52,435.09,435.22,6739.0,421.8783,421.9655,421.5489,421.6748,6739.0
2021-10-07 12:10:00,435.21,435.38,434.95,435.09,3694.0,421.6651,421.8298,421.4132,421.5489,3694.0
2021-10-07 12:20:00,435.28,435.51,435.12,435.43,3108.0,421.7329,421.9558,421.5779,421.8783,3108.0
2021-10-07 12:30:00,435.51,435.7,435.23,435.4,3639.0,421.9558,422.1399,421.6845,421.8492,3639.0
2021-10-07 12:40:00,435.57,435.57,434.45,434.54,3675.0,422.0139,422.0139,420.9288,421.016,3675.0
2021-10-07 12:50:00,434.56,434.82,434.53,434.65,3684.0,421.0354,421.2873,421.0063,421.1226,3684.0
2021-10-07 13:00:00,434.66,434.66,434.14,434.14,3024.0,421.1322,421.1322,420.6284,420.6284,3024.0
2021-10-07 13:10:00,434.28,434.65,434.28,434.64,3938.0,420.7641,421.1226,420.7641,421.1129,3938.0
2021-10-07 13:20:00,434.64,434.64,434.04,434.51,3657.0,421.1129,421.1129,420.5315,420.9869,3657.0
2021-10-07 13:30:00,434.44,434.87,434.38,434.48,4529.0,420.9191,421.3357,420.861,420.9578,4529.0
2021-10-07 13:40:00,434.37,434.76,434.25,434.31,2091.0,420.8513,421.2291,420.735,420.7931,2091.0
2021-10-07 13:50:00,434.19,434.61,434.06,434.61,6699.0,420.6769,421.0838,420.5509,421.0838,6699.0
2021-10-07 14:00:00,434.68,434.68,434.07,434.3,3559.0,421.1516,421.1516,420.5606,420.7834,3559.0
2021-10-07 14:10:00,434.13,434.3,433.83,434.17,3408.0,420.6187,420.7834,420.3281,420.6575,3408.0
2021-10-07 14:20:00,434.0,434.13,433.81,433.9,5351.0,420.4928,420.6187,420.3087,420.3959,5351.0
2021-10-07 14:30:00,434.0,434.0,433.31,433.42,7526.0,420.4928,420.4928,419.8243,419.9308,7526.0
2021-10-07 14:40:00,433.43,433.52,433.11,433.24,7921.0,419.9405,420.0277,419.6305,419.7564,7921.0
2021-10-07 14:50:00,433.22,433.23,432.73,432.99,11037.0,419.7371,419.7467,419.2623,419.5142,11037.0
2021-10-07 15:00:00,432.87,433.51,432.8,433.34,5961.0,419.398,420.018,419.3301,419.8533,5961.0
2021-10-07 15:10:00,433.33,433.94,433.05,433.79,5379.0,419.8436,420.4347,419.5724,420.2893,5379.0
2021-10-07 15:20:00,433.78,434.07,433.4,433.84,5091.0,420.2796,420.5606,419.9115,420.3378,5091.0
2021-10-07 15:30:00,433.84,434.09,433.14,433.18,6449.0,420.3378,420.58,419.6596,419.6983,6449.0
2021-10-07 15:40:00,433.32,433.42,432.41,433.08,11165.0,419.8339,419.9308,418.9523,419.6014,11165.0
2021-10-07 15:50:00,432.97,433.16,432.39,432.7,55097.0,419.4948,419.6789,418.9329,419.2332,55097.0
2021-10-08 09:30:00,431.8,432.1,429.17,430.89,17827.0,418.3613,418.6519,415.8131,417.4796,17827.0
2021-10-08 09:40:00,431.22,432.26,428.77,429.2,4751.0,417.7993,418.8069,415.4256,415.8422,4751.0
2021-10-08 09:50:00,429.08,429.29,428.52,428.84,5135.0,415.7259,415.9294,415.1833,415.4934,5135.0
2021-10-08 10:00:00,428.67,429.9,428.58,428.96,14055.0,415.3287,416.5204,415.2415,415.6096,14055.0
2021-10-08 10:10:00,428.84,429.2,428.0,428.69,8241.0,415.4934,415.8422,414.6795,415.348,8241.0
2021-10-08 10:20:00,428.61,428.96,428.14,428.18,3984.0,415.2705,415.6096,414.8152,414.8539,3984.0
2021-10-08 10:30:00,427.59,428.28,426.9,426.91,6118.0,414.2823,414.9508,413.6138,413.6234,6118.0
2021-10-08 10:40:00,426.7,427.78,426.18,427.66,4715.0,413.42,414.4664,412.9162,414.3501,4715.0
2021-10-08 10:50:00,427.55,429.51,427.55,429.04,6193.0,414.2435,416.1425,414.2435,415.6872,6193.0
2021-10-08 11:00:00,429.19,429.19,428.46,429.15,3886.0,415.8325,415.8325,415.1252,415.7937,3886.0
2021-10-08 11:10:00,429.22,430.47,429.21,430.46,2589.0,415.8616,417.0726,415.8519,417.063,2589.0
2021-10-08 11:20:00,430.49,431.06,430.22,430.59,6000.0,417.092,417.6443,416.8304,417.1889,6000.0
2021-10-08 11:30:00,430.72,431.15,430.52,431.06,3265.0,417.3149,417.7315,417.1211,417.6443,3265.0
2021-10-08 11:40:00,431.34,431.65,431.13,431.52,4607.0,417.9156,418.2159,417.7121,418.09,4607.0
2021-10-08 11:50:00,431.54,431.54,431.11,431.11,3439.0,418.1093,418.1093,417.6927,417.6927,3439.0
2021-10-08 12:00:00,431.26,431.85,430.9,431.75,2143.0,417.8381,418.4097,417.4893,418.3128,2143.0
2021-10-08 12:10:00,431.85,432.08,431.6,431.6,5915.0,418.4097,418.6325,418.1675,418.1675,5915.0
2021-10-08 12:20:00,431.72,431.72,430.63,430.67,2879.0,418.2837,418.2837,417.2277,417.2664,2879.0
2021-10-08 12:30:00,430.7,430.97,430.57,430.79,1897.0,417.2955,417.5571,417.1695,417.3827,1897.0
2021-10-08 12:40:00,431.29,431.34,430.65,430.65,2565.0,417.8671,417.9156,417.247,417.247,2565.0
2021-10-08 12:50:00,430.32,431.04,430.32,430.77,2917.0,416.9273,417.6249,416.9273,417.3633,2917.0
2021-10-08 13:00:00,430.78,430.82,429.88,429.94,3813.0,417.373,417.4118,416.501,416.5591,3813.0
2021-10-08 13:10:00,430.04,430.34,429.26,429.26,5237.0,416.656,416.9467,415.9003,415.9003,5237.0
2021-10-08 13:20:00,429.07,429.21,428.75,428.8,4067.0,415.7162,415.8519,415.4062,415.4546,4067.0
2021-10-08 13:30:00,428.75,429.19,428.45,429.06,3895.0,415.4062,415.8325,415.1155,415.7065,3895.0
2021-10-08 13:40:00,429.46,429.88,429.32,429.88,2654.0,416.0941,416.501,415.9584,416.501,2654.0
2021-10-08 13:50:00,429.93,429.93,429.46,429.75,3574.0,416.5495,416.5495,416.0941,416.3751,3574.0
2021-10-08 14:00:00,429.76,430.53,429.68,430.38,6526.0,416.3847,417.1308,416.3072,416.9854,6526.0
2021-10-08 14:10:00,430.27,430.42,429.98,430.39,11128.0,416.8789,417.0242,416.5979,416.9951,11128.0
2021-10-08 14:20:00,430.37,430.55,430.15,430.24,10898.0,416.9758,417.1502,416.7626,416.8498,10898.0
2021-10-08 14:30:00,430.3,430.41,429.91,430.25,6697.0,416.9079,417.0145,416.5301,416.8595,6697.0
2021-10-08 14:40:00,430.28,430.32,430.02,430.29,4491.0,416.8886,416.9273,416.6367,416.8983,4491.0
2021-10-08 14:50:00,430.29,430.43,430.13,430.28,3980.0,416.8983,417.0339,416.7432,416.8886,3980.0
2021-10-08 15:00:00,430.43,430.88,430.37,430.83,7523.0,417.0339,417.4699,416.9758,417.4214,7523.0
2021-10-08 15:10:00,430.85,431.44,430.79,431.44,5412.0,417.4408,418.0125,417.3827,418.0125,5412.0
2021-10-08 15:20:00,431.42,431.45,431.03,431.23,3645.0,417.9931,418.0221,417.6152,417.809,3645.0
2021-10-08 15:30:00,431.21,431.27,430.44,430.59,7878.0,417.7896,417.8478,417.0436,417.1889,7878.0
2021-10-08 15:40:00,430.89,430.95,429.97,429.97,7469.0,417.4796,417.5377,416.5882,416.5882,7469.0
2021-10-08 15:50:00,429.08,430.39,429.08,429.91,35916.0,415.7259,416.9951,415.7259,416.5301,35916.0
2021-10-11 09:30:00,429.05,430.03,426.18,428.52,19686.0,415.6968,416.6463,412.9162,415.1833,19686.0
2021-10-11 09:40:00,428.85,430.17,428.76,430.0,5252.0,415.5031,416.782,415.4159,416.6173,5252.0
2021-10-11 09:50:00,430.28,432.09,430.28,431.98,7295.0,416.8886,418.6422,416.8886,418.5357,7295.0
2021-10-11 10:00:00,432.25,432.56,431.41,432.56,9162.0,418.7972,419.0976,417.9834,419.0976,9162.0
2021-10-11 10:10:00,432.67,433.53,432.4,432.63,6681.0,419.2042,420.0374,418.9426,419.1654,6681.0
2021-10-11 10:20:00,432.83,433.49,432.63,433.04,9663.0,419.3592,419.9987,419.1654,419.5627,9663.0
2021-10-11 10:30:00,433.03,433.03,432.28,432.61,7727.0,419.553,419.553,418.8263,419.146,7727.0
2021-10-11 10:40:00,432.46,433.26,432.42,433.25,8299.0,419.0007,419.7758,418.962,419.7661,8299.0
2021-10-11 10:50:00,433.47,434.36,433.47,434.13,9022.0,419.9793,420.8416,419.9793,420.6187,9022.0
2021-10-11 11:00:00,434.24,434.47,433.45,433.53,8895.0,420.7253,420.9482,419.9599,420.0374,8895.0
2021-10-11 11:10:00,433.55,433.56,432.62,432.62,6784.0,420.0568,420.0665,419.1557,419.1557,6784.0
2021-10-11 11:20:00,432.6,433.02,432.25,432.25,5438.0,419.1364,419.5433,418.7972,418.7972,5438.0
2021-10-11 11:30:00,432.41,433.55,432.26,433.32,3823.0,418.9523,420.0568,418.8069,419.8339,3823.0
2021-10-11 11:40:00,433.32,433.42,432.78,432.83,3452.0,419.8339,419.9308,419.3108,419.3592,3452.0
2021-10-11 11:50:00,432.81,432.81,432.13,432.33,6629.0,419.3398,419.3398,418.681,418.8748,6629.0
2021-10-11 12:00:00,432.33,432.33,431.17,431.53,5722.0,418.8748,418.8748,417.7509,418.0997,5722.0
2021-10-11 12:10:00,431.63,431.94,431.4,431.85,5533.0,418.1965,418.4969,417.9737,418.4097,5533.0
2021-10-11 12:20:00,431.79,432.05,431.68,432.03,3768.0,418.3516,418.6035,418.245,418.5841,3768.0
2021-10-11 12:30:00,431.87,431.98,431.29,431.3,8544.0,418.4291,418.5357,417.8671,417.8768,8544.0
2021-10-11 12:40:00,431.41,431.77,431.34,431.71,4291.0,417.9834,418.3322,417.9156,418.2741,4291.0
2021-10-11 12:50:00,431.65,431.94,431.33,431.68,7626.0,418.2159,418.4969,417.9059,418.245,7626.0
2021-10-11 13:00:00,431.5,431.78,430.85,430.85,5738.0,418.0706,418.3419,417.4408,417.4408,5738.0
2021-10-11 13:10:00,430.83,431.78,430.83,431.6,8810.0,417.4214,418.3419,417.4214,418.1675,8810.0
2021-10-11 13:20:00,431.49,431.49,430.13,430.31,4350.0,418.0609,418.0609,416.7432,416.9176,4350.0
2021-10-11 13:30:00,430.23,430.34,430.03,430.13,3954.0,416.8401,416.9467,416.6463,416.7432,3954.0
2021-10-11 13:40:00,430.38,430.39,429.77,429.77,6983.0,416.9854,416.9951,416.3944,416.3944,6983.0
2021-10-11 13:50:00,429.95,429.95,429.5,429.77,4578.0,416.5688,416.5688,416.1328,416.3944,4578.0
2021-10-11 14:00:00,429.86,430.4,429.86,430.4,5072.0,416.4816,417.0048,416.4816,417.0048,5072.0
2021-10-11 14:10:00,430.58,430.76,430.34,430.36,4993.0,417.1792,417.3536,416.9467,416.9661,4993.0
2021-10-11 14:20:00,430.2,430.36,430.0,430.11,7268.0,416.8111,416.9661,416.6173,416.7239,7268.0
2021-10-11 14:30:00,430.02,430.21,429.9,430.14,5845.0,416.6367,416.8207,416.5204,416.7529,5845.0
2021-10-11 14:40:00,430.23,430.48,430.17,430.3,3101.0,416.8401,417.0823,416.782,416.9079,3101.0
2021-10-11 14:50:00,430.4,430.6,429.83,430.6,3901.0,417.0048,417.1986,416.4526,417.1986,3901.0
2021-10-11 15:00:00,430.46,430.6,430.11,430.27,4433.0,417.063,417.1986,416.7239,416.8789,4433.0
2021-10-11 15:10:00,430.34,430.48,430.2,430.4,4607.0,416.9467,417.0823,416.8111,417.0048,4607.0
2021-10-11 15:20:00,430.27,430.35,429.2,429.2,10259.0,416.8789,416.9564,415.8422,415.8422,10259.0
2021-10-11 15:30:00,429.25,429.67,429.02,429.46,8040.0,415.8906,416.2975,415.6678,416.0941,8040.0
2021-10-11 15:40:00,429.38,429.59,429.18,429.27,14188.0,416.0166,416.22,415.8228,415.91,14188.0
2021-10-11 15:50:00,429.27,429.34,428.17,428.19,51979.0,415.91,415.9778,414.8442,414.8636,51979.0
2021-10-12 09:30:00,431.44,431.44,429.01,430.01,18066.0,418.0125,418.0125,415.6581,416.627,18066.0
2021-10-12 09:40:00,430.52,431.37,426.54,426.57,224995.0,417.1211,417.9446,413.265,413.294,224995.0
2021-10-12 09:50:00,427.01,428.75,426.32,426.32,12904.0,413.7203,415.4062,413.0518,413.0518,12904.0
2021-10-12 10:00:00,426.55,429.73,426.15,428.41,24675.0,413.2746,416.3557,412.8871,415.0768,24675.0
2021-10-12 10:10:00,428.71,430.94,428.1,429.35,8120.0,415.3674,417.528,414.7764,415.9875,8120.0
2021-10-12 10:20:00,429.43,431.2,428.67,430.79,11594.0,416.065,417.7799,415.3287,417.3827,11594.0
2021-10-12 10:30:00,430.94,431.38,430.2,431.33,16478.0,417.528,417.9543,416.8111,417.9059,16478.0
2021-10-12 10:40:00,431.37,431.8,430.84,431.47,18654.0,417.9446,418.3613,417.4311,418.0415,18654.0
2021-10-12 10:50:00,431.19,431.26,430.55,430.89,22421.0,417.7702,417.8381,417.1502,417.4796,22421.0
2021-10-12 11:00:00,431.08,433.15,430.74,432.72,10307.0,417.6637,419.6692,417.3342,419.2526,10307.0
2021-10-12 11:10:00,432.74,432.88,431.28,432.54,26052.0,419.272,419.4076,417.8574,419.0782,26052.0
2021-10-12 11:20:00,432.31,433.15,431.96,431.96,9941.0,418.8554,419.6692,418.5163,418.5163,9941.0
2021-10-12 11:30:00,432.13,432.83,432.13,432.77,11139.0,418.681,419.3592,418.681,419.3011,11139.0
2021-10-12 11:40:00,433.03,433.2,432.41,433.08,7773.0,419.553,419.7177,418.9523,419.6014,7773.0
2021-10-12 11:50:00,433.17,433.66,433.02,433.66,8346.0,419.6886,420.1634,419.5433,420.1634,8346.0
2021-10-12 12:00:00,433.61,434.84,433.54,434.5,8640.0,420.1149,421.3066,420.0471,420.9772,8640.0
2021-10-12 12:10:00,434.57,434.88,433.75,433.95,4438.0,421.045,421.3454,420.2506,420.4443,4438.0
2021-10-12 12:20:00,433.79,433.81,432.91,433.0,9133.0,420.2893,420.3087,419.4367,419.5239,9133.0
2021-10-12 12:30:00,433.07,433.14,432.17,432.53,18406.0,419.5917,419.6596,418.7197,419.0685,18406.0
2021-10-12 12:40:00,432.59,432.81,432.18,432.31,6704.0,419.1267,419.3398,418.7294,418.8554,6704.0
2021-10-12 12:50:00,432.18,432.39,431.53,432.07,5932.0,418.7294,418.9329,418.0997,418.6229,5932.0
2021-10-12 13:00:00,432.07,432.18,431.28,431.38,9839.0,418.6229,418.7294,417.8574,417.9543,9839.0
2021-10-12 13:10:00,431.47,432.27,431.47,432.0,4263.0,418.0415,418.8166,418.0415,418.555,4263.0
2021-10-12 13:20:00,431.87,431.93,431.12,431.67,5380.0,418.4291,418.4872,417.7024,418.2353,5380.0
2021-10-12 13:30:00,431.85,431.85,431.45,431.61,2603.0,418.4097,418.4097,418.0221,418.1772,2603.0
2021-10-12 13:40:00,431.68,431.84,431.13,431.13,6011.0,418.245,418.4,417.7121,417.7121,6011.0
2021-10-12 13:50:00,431.43,431.72,431.04,431.15,3794.0,418.0028,418.2837,417.6249,417.7315,3794.0
2021-10-12 14:00:00,431.08,431.47,431.08,431.42,1878.0,417.6637,418.0415,417.6637,417.9931,1878.0
2021-10-12 14:10:00,431.6,432.14,431.44,431.63,3319.0,418.1675,418.6907,418.0125,418.1965,3319.0
2021-10-12 14:20:00,431.51,431.61,431.2,431.56,1687.0,418.0803,418.1772,417.7799,418.1287,1687.0
2021-10-12 14:30:00,431.43,431.54,430.9,431.01,4033.0,418.0028,418.1093,417.4893,417.5958,4033.0
2021-10-12 14:40:00,430.73,430.86,430.57,430.86,2239.0,417.3246,417.4505,417.1695,417.4505,2239.0
2021-10-12 14:50:00,431.03,431.36,430.34,430.44,9751.0,417.6152,417.9349,416.9467,417.0436,9751.0
2021-10-12 15:00:00,430.36,430.53,429.8,430.44,4779.0,416.9661,417.1308,416.4235,417.0436,4779.0
2021-10-12 15:10:00,430.68,430.68,430.24,430.59,2318.0,417.2761,417.2761,416.8498,417.1889,2318.0
2021-10-12 15:20:00,430.27,430.63,430.19,430.63,4771.0,416.8789,417.2277,416.8014,417.2277,4771.0
2021-10-12 15:30:00,430.67,430.74,429.69,429.79,11370.0,417.2664,417.3342,416.3169,416.4138,11370.0
2021-10-12 15:40:00,429.8,429.99,428.39,429.39,239087.0,416.4235,416.6076,415.0574,416.0263,239087.0
2021-10-12 15:50:00,429.48,430.93,429.4,430.67,84707.0,416.1135,417.5183,416.0359,417.2664,84707.0
2021-10-13 09:30:00,433.0,433.5,430.56,430.97,20128.0,419.5239,420.0083,417.1598,417.5571,20128.0
2021-10-13 09:40:00,430.8,430.82,428.78,428.88,229711.0,417.3924,417.4118,415.4352,415.5321,229711.0
2021-10-13 09:50:00,428.83,429.48,427.14,428.75,9043.0,415.4837,416.1135,413.8463,415.4062,9043.0
2021-10-13 10:00:00,428.5,429.03,427.59,428.18,7325.0,415.164,415.6775,414.2823,414.8539,7325.0
2021-10-13 10:10:00,428.07,428.09,426.88,427.76,11799.0,414.7473,414.7667,413.5944,414.447,11799.0
2021-10-13 10:20:00,428.02,428.02,425.96,425.96,7553.0,414.6989,414.6989,412.703,412.703,7553.0
2021-10-13 10:30:00,425.88,426.17,424.54,425.91,10913.0,412.6255,412.9065,411.3272,412.6546,10913.0
2021-10-13 10:40:00,426.07,427.27,426.06,426.5,10195.0,412.8096,413.9722,412.7999,413.2262,10195.0
2021-10-13 10:50:00,426.72,427.51,425.73,426.55,8726.0,413.4394,414.2048,412.4802,413.2746,8726.0
2021-10-13 11:00:00,426.36,426.82,425.82,426.09,3983.0,413.0906,413.5362,412.5674,412.829,3983.0
2021-10-13 11:10:00,425.99,427.48,425.88,427.48,2434.0,412.7321,414.1757,412.6255,414.1757,2434.0
2021-10-13 11:20:00,427.63,427.65,426.44,426.68,4924.0,414.321,414.3404,413.1681,413.4006,4924.0
2021-10-13 11:30:00,426.56,426.71,425.63,426.1,5727.0,413.2843,413.4297,412.3833,412.8387,5727.0
2021-10-13 11:40:00,426.07,426.67,425.88,426.26,19501.0,412.8096,413.3909,412.6255,412.9937,19501.0
2021-10-13 11:50:00,426.55,426.64,426.07,426.36,8662.0,413.2746,413.3618,412.8096,413.0906,8662.0
2021-10-13 12:00:00,426.23,426.24,425.42,426.21,6354.0,412.9646,412.9743,412.1798,412.9452,6354.0
2021-10-13 12:10:00,426.14,426.69,426.14,426.5,7951.0,412.8774,413.4103,412.8774,413.2262,7951.0
2021-10-13 12:20:00,426.53,427.01,426.01,427.0,5000.0,413.2553,413.7203,412.7515,413.7106,5000.0
2021-10-13 12:30:00,427.01,427.13,426.58,426.96,4595.0,413.7203,413.8366,413.3037,413.6719,4595.0
2021-10-13 12:40:00,427.0,427.01,426.36,426.54,3187.0,413.7106,413.7203,413.0906,413.265,3187.0
2021-10-13 12:50:00,426.58,426.74,426.31,426.74,1124.0,413.3037,413.4587,413.0421,413.4587,1124.0
2021-10-13 13:00:00,427.08,427.28,426.7,426.73,7843.0,413.7882,413.9819,413.42,413.449,7843.0
2021-10-13 13:10:00,427.1,427.17,426.9,427.08,2100.0,413.8075,413.8754,413.6138,413.7882,2100.0
2021-10-13 13:20:00,427.1,427.77,426.88,427.77,7021.0,413.8075,414.4567,413.5944,414.4567,7021.0
2021-10-13 13:30:00,427.82,428.77,427.82,428.77,1780.0,414.5051,415.4256,414.5051,415.4256,1780.0
2021-10-13 13:40:00,428.76,428.98,428.7,428.87,2991.0,415.4159,415.629,415.3577,415.5224,2991.0
2021-10-13 13:50:00,428.73,428.97,428.7,428.79,3276.0,415.3868,415.6193,415.3577,415.4449,3276.0
2021-10-13 14:00:00,428.76,430.0,428.4,429.26,4127.0,415.4159,416.6173,415.0671,415.9003,4127.0
2021-10-13 14:10:00,428.9,429.64,428.51,429.21,227009.0,415.5515,416.2685,415.1736,415.8519,227009.0
2021-10-13 14:20:00,429.29,429.49,428.71,428.89,2994.0,415.9294,416.1231,415.3674,415.5418,2994.0
2021-10-13 14:30:00,428.93,429.08,428.57,428.78,2678.0,415.5806,415.7259,415.2318,415.4352,2678.0
2021-10-13 14:40:00,428.51,428.97,428.38,428.92,1622.0,415.1736,415.6193,415.0477,415.5709,1622.0
2021-10-13 14:50:00,428.92,429.48,428.92,429.48,5943.0,415.5709,416.1135,415.5709,416.1135,5943.0
2021-10-13 15:00:00,429.25,430.05,429.15,429.95,2148.0,415.8906,416.6657,415.7937,416.5688,2148.0
2021-10-13 15:10:00,430.16,430.43,429.68,430.12,6806.0,416.7723,417.0339,416.3072,416.7335,6806.0
2021-10-13 15:20:00,430.15,430.17,429.8,429.87,2878.0,416.7626,416.782,416.4235,416.4913,2878.0
2021-10-13 15:30:00,429.84,430.49,429.78,430.19,8897.0,416.4623,417.092,416.4041,416.8014,8897.0
2021-10-13 15:40:00,430.21,430.38,429.51,430.38,14443.0,416.8207,416.9854,416.1425,416.9854,14443.0
2021-10-13 15:50:00,430.01,430.69,430.01,430.63,42642.0,416.627,417.2858,416.627,417.2277,42642.0
2021-10-14 09:30:00,435.44,437.87,433.89,437.41,33892.0,421.888,424.2423,420.3862,423.7967,33892.0
2021-10-14 09:40:00,437.35,441.04,437.34,440.48,238590.0,423.7385,427.3137,423.7288,426.7711,238590.0
2021-10-14 09:50:00,440.55,443.62,440.55,441.37,25426.0,426.8389,429.8134,426.8389,427.6334,25426.0
2021-10-14 10:00:00,440.99,445.99,440.99,444.1,47135.0,427.2652,432.1096,427.2652,430.2784,47135.0
2021-10-14 10:10:00,444.31,444.73,441.64,442.32,20450.0,430.4819,430.8888,427.895,428.5538,20450.0
2021-10-14 10:20:00,442.26,442.26,441.04,441.04,4300.0,428.4957,428.4957,427.3137,427.3137,4300.0
2021-10-14 10:30:00,441.03,441.28,439.92,440.6,7172.0,427.304,427.5462,426.2285,426.8874,7172.0
2021-10-14 10:40:00,440.41,440.49,439.7,440.48,8797.0,426.7033,426.7808,426.0154,426.7711,8797.0
2021-10-14 10:50:00,440.48,440.58,439.19,439.71,14210.0,426.7711,426.868,425.5213,426.0251,14210.0
2021-10-14 11:00:00,439.75,440.93,439.31,440.71,3734.0,426.0638,427.2071,425.6375,426.994,3734.0
2021-10-14 11:10:00,440.66,440.66,440.1,440.1,7415.0,426.9455,426.9455,426.4029,426.4029,7415.0
2021-10-14 11:20:00,440.3,440.65,439.23,439.33,6216.0,426.5967,426.9358,425.56,425.6569,6216.0
2021-10-14 11:30:00,439.51,439.99,438.91,439.74,5902.0,425.8313,426.2964,425.25,426.0541,5902.0
2021-10-14 11:40:00,439.98,440.58,439.65,440.38,4164.0,426.2867,426.868,425.9669,426.6742,4164.0
2021-10-14 11:50:00,440.16,440.85,440.13,440.8,5083.0,426.4611,427.1296,426.432,427.0812,5083.0
2021-10-14 12:00:00,440.8,440.85,440.39,440.41,6245.0,427.0812,427.1296,426.6839,426.7033,6245.0
2021-10-14 12:10:00,440.74,441.19,440.52,440.98,5748.0,427.023,427.459,426.8099,427.2555,5748.0
2021-10-14 12:20:00,440.81,441.2,440.46,441.11,3854.0,427.0908,427.4687,426.7517,427.3815,3854.0
2021-10-14 12:30:00,441.25,441.31,440.98,441.18,5907.0,427.5171,427.5753,427.2555,427.4493,5907.0
2021-10-14 12:40:00,441.08,441.32,440.84,441.2,6435.0,427.3524,427.585,427.1199,427.4687,6435.0
2021-10-14 12:50:00,441.3,441.3,440.64,440.99,5790.0,427.5656,427.5656,426.9261,427.2652,5790.0
2021-10-14 13:00:00,441.04,441.16,440.46,440.47,24296.0,427.3137,427.4299,426.7517,426.7614,24296.0
2021-10-14 13:10:00,440.55,440.55,440.07,440.12,3641.0,426.8389,426.8389,426.3739,426.4223,3641.0
2021-10-14 13:20:00,440.05,440.08,439.56,439.72,4093.0,426.3545,426.3836,425.8797,426.0348,4093.0
2021-10-14 13:30:00,439.66,439.94,439.59,439.63,3694.0,425.9766,426.2479,425.9088,425.9476,3694.0
2021-10-14 13:40:00,439.48,439.64,439.21,439.62,3911.0,425.8022,425.9573,425.5406,425.9379,3911.0
2021-10-14 13:50:00,440.03,440.33,439.81,440.18,4815.0,426.3351,426.6258,426.122,426.4804,4815.0
2021-10-14 14:00:00,440.19,440.34,439.9,440.04,4619.0,426.4901,426.6355,426.2092,426.3448,4619.0
2021-10-14 14:10:00,440.01,440.32,439.93,440.24,2346.0,426.3157,426.6161,426.2382,426.5386,2346.0
2021-10-14 14:20:00,440.39,441.76,440.2,440.54,226104.0,426.6839,428.0113,426.4998,426.8292,226104.0
2021-10-14 14:30:00,440.46,441.15,440.14,441.13,16668.0,426.7517,427.4203,426.4417,427.4009,16668.0
2021-10-14 14:40:00,441.13,441.13,440.61,440.67,3061.0,427.4009,427.4009,426.8971,426.9552,3061.0
2021-10-14 14:50:00,440.79,441.27,440.7,441.21,4903.0,427.0715,427.5365,426.9843,427.4784,4903.0
2021-10-14 15:00:00,441.17,441.18,440.94,441.02,4219.0,427.4396,427.4493,427.2168,427.2943,4219.0
2021-10-14 15:10:00,440.96,441.3,440.7,441.24,6148.0,427.2362,427.5656,426.9843,427.5075,6148.0
2021-10-14 15:20:00,441.16,441.71,441.16,441.63,6636.0,427.4299,427.9628,427.4299,427.8853,6636.0
2021-10-14 15:30:00,441.58,441.99,441.51,441.93,11376.0,427.8369,428.2341,427.7691,428.176,11376.0
2021-10-14 15:40:00,441.93,441.96,441.1,441.3,25960.0,428.176,428.205,427.3718,427.5656,25960.0
2021-10-14 15:50:00,441.46,442.17,441.3,441.95,60761.0,427.7206,428.4085,427.5656,428.1954,60761.0
2021-10-15 09:30:00,445.75,446.41,442.81,444.58,56350.0,431.8771,432.5166,429.0286,430.7435,56350.0
2021-10-15 09:40:00,444.27,445.08,442.64,443.49,3537.0,430.4432,431.2279,428.8639,429.6874,3537.0
2021-10-15 09:50:00,443.99,445.02,443.99,444.85,3070.0,430.1719,431.1698,430.1719,431.0051,3070.0
2021-10-15 10:00:00,445.15,445.87,444.94,445.87,3227.0,431.2958,431.9934,431.0923,431.9934,3227.0
2021-10-15 10:10:00,445.52,446.0,444.54,444.74,8590.0,431.6543,432.1193,430.7048,430.8985,8590.0
2021-10-15 10:20:00,444.63,444.95,443.83,443.83,3250.0,430.792,431.102,430.0169,430.0169,3250.0
2021-10-15 10:30:00,444.03,445.12,443.83,445.12,4552.0,430.2106,431.2667,430.0169,431.2667,4552.0
2021-10-15 10:40:00,445.12,445.46,444.36,445.46,6962.0,431.2667,431.5961,430.5304,431.5961,6962.0
2021-10-15 10:50:00,445.47,446.12,445.47,445.89,6003.0,431.6058,432.2356,431.6058,432.0127,6003.0
2021-10-15 11:00:00,445.79,445.93,445.48,445.5,3573.0,431.9158,432.0515,431.6155,431.6349,3573.0
2021-10-15 11:10:00,445.63,445.88,445.56,445.56,5022.0,431.7608,432.003,431.693,431.693,5022.0
2021-10-15 11:20:00,445.48,445.48,444.75,445.07,4587.0,431.6155,431.6155,430.9082,431.2183,4587.0
2021-10-15 11:30:00,445.04,445.35,444.75,444.82,6784.0,431.1892,431.4895,430.9082,430.976,6784.0
2021-10-15 11:40:00,444.71,445.36,444.7,444.9,17432.0,430.8695,431.4992,430.8598,431.0535,17432.0
2021-10-15 11:50:00,444.87,445.39,444.68,445.16,7154.0,431.0245,431.5283,430.8404,431.3055,7154.0
2021-10-15 12:00:00,445.32,445.55,445.12,445.47,3458.0,431.4605,431.6833,431.2667,431.6058,3458.0
2021-10-15 12:10:00,445.43,445.48,444.83,444.83,5516.0,431.5671,431.6155,430.9857,430.9857,5516.0
2021-10-15 12:20:00,444.85,444.98,444.71,444.84,5034.0,431.0051,431.1311,430.8695,430.9954,5034.0
2021-10-15 12:30:00,444.92,445.44,444.92,445.23,5533.0,431.0729,431.5767,431.0729,431.3733,5533.0
2021-10-15 12:40:00,445.01,445.44,445.0,445.34,3691.0,431.1601,431.5767,431.1504,431.4799,3691.0
2021-10-15 12:50:00,445.37,445.89,444.93,444.93,16364.0,431.5089,432.0127,431.0826,431.0826,16364.0
2021-10-15 13:00:00,445.08,445.21,444.73,444.82,6560.0,431.2279,431.3539,430.8888,430.976,6560.0
2021-10-15 13:10:00,444.81,445.02,444.72,444.89,6361.0,430.9663,431.1698,430.8792,431.0439,6361.0
2021-10-15 13:20:00,444.78,445.16,444.78,444.99,5849.0,430.9373,431.3055,430.9373,431.1407,5849.0
2021-10-15 13:30:00,445.12,445.79,445.07,445.69,3592.0,431.2667,431.9158,431.2183,431.819,3592.0
2021-10-15 13:40:00,445.69,445.74,445.23,445.64,5857.0,431.819,431.8674,431.3733,431.7705,5857.0
2021-10-15 13:50:00,445.56,445.66,445.44,445.62,4540.0,431.693,431.7899,431.5767,431.7511,4540.0
2021-10-15 14:00:00,445.79,446.3,445.79,446.13,7213.0,431.9158,432.41,431.9158,432.2453,7213.0
2021-10-15 14:10:00,446.13,446.48,446.02,446.12,5372.0,432.2453,432.5844,432.1387,432.2356,5372.0
2021-10-15 14:20:00,446.11,446.48,446.08,446.33,8478.0,432.2259,432.5844,432.1968,432.439,8478.0
2021-10-15 14:30:00,446.35,446.43,445.7,445.73,5201.0,432.4584,432.5359,431.8287,431.8577,5201.0
2021-10-15 14:40:00,445.49,445.49,444.59,444.86,3928.0,431.6252,431.6252,430.7532,431.0148,3928.0
2021-10-15 14:50:00,444.85,445.4,444.81,445.3,5643.0,431.0051,431.538,430.9663,431.4411,5643.0
2021-10-15 15:00:00,445.27,445.3,444.44,444.44,4001.0,431.412,431.4411,430.6079,430.6079,4001.0
2021-10-15 15:10:00,444.55,444.94,444.27,444.27,5622.0,430.7144,431.0923,430.4432,430.4432,5622.0
2021-10-15 15:20:00,444.2,444.21,443.53,443.92,8800.0,430.3753,430.385,429.7262,430.104,8800.0
2021-10-15 15:30:00,443.98,444.34,443.6,444.31,8760.0,430.1622,430.511,429.794,430.4819,8760.0
2021-10-15 15:40:00,444.35,444.43,443.93,443.98,13591.0,430.5207,430.5982,430.1137,430.1622,13591.0
2021-10-15 15:50:00,443.99,444.71,443.68,443.84,38331.0,430.1719,430.8695,429.8715,430.0265,38331.0
2021-10-18 09:30:00,444.01,444.59,442.04,442.94,22556.0,430.1912,430.7532,428.2826,429.1545,22556.0
2021-10-18 09:40:00,442.78,445.01,442.78,444.69,4125.0,428.9995,431.1601,428.9995,430.8501,4125.0
2021-10-18 09:50:00,444.42,445.79,444.42,445.13,3738.0,430.5885,431.9158,430.5885,431.2764,3738.0
2021-10-18 10:00:00,445.35,446.28,445.35,446.28,2884.0,431.4895,432.3906,431.4895,432.3906,2884.0
2021-10-18 10:10:00,445.92,446.01,444.72,445.09,3813.0,432.0418,432.129,430.8792,431.2376,3813.0
2021-10-18 10:20:00,445.29,446.02,445.0,445.63,5420.0,431.4314,432.1387,431.1504,431.7608,5420.0
2021-10-18 10:30:00,445.86,445.87,444.88,444.99,22446.0,431.9837,431.9934,431.0342,431.1407,22446.0
2021-10-18 10:40:00,445.18,445.19,444.39,444.54,3454.0,431.3248,431.3345,430.5594,430.7048,3454.0
2021-10-18 10:50:00,444.55,445.1,444.47,444.89,6766.0,430.7144,431.2473,430.6369,431.0439,6766.0
2021-10-18 11:00:00,445.01,445.31,444.62,445.17,4826.0,431.1601,431.4508,430.7823,431.3151,4826.0
2021-10-18 11:10:00,445.06,445.38,444.91,445.27,4223.0,431.2086,431.5186,431.0632,431.412,4223.0
2021-10-18 11:20:00,445.27,446.1,445.26,445.43,2900.0,431.412,432.2162,431.4023,431.5671,2900.0
2021-10-18 11:30:00,445.36,445.64,445.06,445.2,2018.0,431.4992,431.7705,431.2086,431.3442,2018.0
2021-10-18 11:40:00,444.92,445.67,444.88,445.59,3447.0,431.0729,431.7996,431.0342,431.7221,3447.0
2021-10-18 11:50:00,445.69,445.81,445.51,445.52,1947.0,431.819,431.9352,431.6446,431.6543,1947.0
2021-10-18 12:00:00,445.45,445.85,445.45,445.78,2229.0,431.5864,431.974,431.5864,431.9062,2229.0
2021-10-18 12:10:00,445.75,445.75,445.11,445.17,6248.0,431.8771,431.8771,431.257,431.3151,6248.0
2021-10-18 12:20:00,445.07,445.07,444.26,444.92,5028.0,431.2183,431.2183,430.4335,431.0729,5028.0
2021-10-18 12:30:00,445.03,445.45,444.87,445.02,6419.0,431.1795,431.5864,431.0245,431.1698,6419.0
2021-10-18 12:40:00,445.07,445.32,444.72,444.72,5266.0,431.2183,431.4605,430.8792,430.8792,5266.0
2021-10-18 12:50:00,444.92,445.11,444.55,444.66,6893.0,431.0729,431.257,430.7144,430.821,6893.0
2021-10-18 13:00:00,444.74,445.05,444.6,444.95,3624.0,430.8985,431.1989,430.7629,431.102,3624.0
2021-10-18 13:10:00,445.03,445.42,445.01,445.24,6622.0,431.1795,431.5574,431.1601,431.383,6622.0
2021-10-18 13:20:00,445.13,445.37,444.89,445.03,2586.0,431.2764,431.5089,431.0439,431.1795,2586.0
2021-10-18 13:30:00,445.18,445.24,444.64,444.81,6781.0,431.3248,431.383,430.8016,430.9663,6781.0
2021-10-18 13:40:00,444.75,444.82,444.62,444.75,4558.0,430.9082,430.976,430.7823,430.9082,4558.0
2021-10-18 13:50:00,444.82,445.06,444.8,445.04,3690.0,430.976,431.2086,430.9567,431.1892,3690.0
2021-10-18 14:00:00,444.91,445.24,444.9,445.24,5295.0,431.0632,431.383,431.0535,431.383,5295.0
2021-10-18 14:10:00,445.34,445.75,445.34,445.61,5371.0,431.4799,431.8771,431.4799,431.7415,5371.0
2021-10-18 14:20:00,445.66,446.03,445.66,445.99,7350.0,431.7899,432.1484,431.7899,432.1096,7350.0
2021-10-18 14:30:00,445.91,446.14,445.71,446.14,10133.0,432.0321,432.255,431.8383,432.255,10133.0
2021-10-18 14:40:00,446.26,446.73,446.19,446.73,4453.0,432.3712,432.8266,432.3034,432.8266,4453.0
2021-10-18 14:50:00,446.76,447.07,446.66,446.93,5809.0,432.8557,433.156,432.7588,433.0204,5809.0
2021-10-18 15:00:00,446.87,447.28,446.64,447.19,7140.0,432.9622,433.3595,432.7394,433.2723,7140.0
2021-10-18 15:10:00,447.13,447.76,447.04,447.38,12798.0,433.2141,433.8245,433.1269,433.4564,12798.0
2021-10-18 15:20:00,447.5,447.63,447.0,447.23,8656.0,433.5726,433.6986,433.0882,433.311,8656.0
2021-10-18 15:30:00,447.2,447.32,446.75,446.82,13149.0,433.282,433.3982,432.846,432.9138,13149.0
2021-10-18 15:40:00,446.92,447.53,446.92,447.37,11687.0,433.0107,433.6017,433.0107,433.4467,11687.0
2021-10-18 15:50:00,447.64,448.36,447.62,448.13,51805.0,433.7083,434.4059,433.6889,434.183,51805.0
2021-10-19 09:30:00,449.9,452.87,447.77,452.15,47047.0,435.8979,438.7755,433.8342,438.0779,47047.0
2021-10-19 09:40:00,453.14,453.14,448.08,448.42,6153.0,439.0371,439.0371,434.1346,434.464,6153.0
2021-10-19 09:50:00,449.08,449.81,448.22,448.33,7620.0,435.1035,435.8107,434.2702,434.3768,7620.0
2021-10-19 10:00:00,448.14,448.89,447.0,448.81,7828.0,434.1927,434.9194,433.0882,434.8419,7828.0
2021-10-19 10:10:00,448.69,450.94,448.66,450.0,5911.0,434.7256,436.9056,434.6965,435.9948,5911.0
2021-10-19 10:20:00,449.85,450.58,449.72,450.1,12214.0,435.8495,436.5568,435.7235,436.0917,12214.0
2021-10-19 10:30:00,450.16,450.6,449.97,450.43,6911.0,436.1498,436.5761,435.9658,436.4114,6911.0
2021-10-19 10:40:00,450.42,450.64,449.67,449.85,10945.0,436.4018,436.6149,435.6751,435.8495,10945.0
2021-10-19 10:50:00,449.73,450.1,449.65,449.69,11112.0,435.7332,436.0917,435.6557,435.6945,11112.0
2021-10-19 11:00:00,449.79,449.97,449.55,449.87,5763.0,435.7914,435.9658,435.5588,435.8689,5763.0
2021-10-19 11:10:00,449.9,450.45,449.85,450.28,11906.0,435.8979,436.4308,435.8495,436.2661,11906.0
2021-10-19 11:20:00,450.37,450.84,449.76,449.96,6618.0,436.3533,436.8087,435.7623,435.9561,6618.0
2021-10-19 11:30:00,450.08,450.08,449.17,449.64,2734.0,436.0723,436.0723,435.1907,435.646,2734.0
2021-10-19 11:40:00,449.54,449.98,449.35,449.48,4126.0,435.5491,435.9754,435.3651,435.491,4126.0
2021-10-19 11:50:00,449.55,449.55,448.8,448.92,5292.0,435.5588,435.5588,434.8322,434.9484,5292.0
2021-10-19 12:00:00,449.12,449.2,448.7,449.1,5118.0,435.1422,435.2197,434.7353,435.1228,5118.0
2021-10-19 12:10:00,449.13,449.59,449.13,449.51,2829.0,435.1519,435.5976,435.1519,435.5201,2829.0
2021-10-19 12:20:00,449.52,449.88,449.37,449.83,8205.0,435.5298,435.8786,435.3844,435.8301,8205.0
2021-10-19 12:30:00,449.88,449.89,449.67,449.76,4276.0,435.8786,435.8882,435.6751,435.7623,4276.0
2021-10-19 12:40:00,449.9,450.1,449.86,449.92,4334.0,435.8979,436.0917,435.8592,435.9173,4334.0
2021-10-19 12:50:00,449.77,450.6,449.72,450.6,5456.0,435.772,436.5761,435.7235,436.5761,5456.0
2021-10-19 13:00:00,450.46,450.59,450.38,450.38,2217.0,436.4405,436.5665,436.363,436.363,2217.0
2021-10-19 13:10:00,450.53,450.74,450.39,450.65,2712.0,436.5083,436.7118,436.3727,436.6246,2712.0
2021-10-19 13:20:00,450.74,450.94,450.53,450.81,8635.0,436.7118,436.9056,436.5083,436.7796,8635.0
2021-10-19 13:30:00,450.89,451.23,450.89,451.23,2248.0,436.8571,437.1865,436.8571,437.1865,2248.0
2021-10-19 13:40:00,451.21,451.21,450.88,451.0,5316.0,437.1672,437.1672,436.8474,436.9637,5316.0
2021-10-19 13:50:00,451.05,451.16,450.55,450.55,5167.0,437.0121,437.1187,436.5277,436.5277,5167.0
2021-10-19 14:00:00,450.67,450.83,450.37,450.73,5118.0,436.644,436.799,436.3533,436.7021,5118.0
2021-10-19 14:10:00,450.79,450.93,450.65,450.9,4869.0,436.7602,436.8959,436.6246,436.8668,4869.0
2021-10-19 14:20:00,451.01,451.01,450.62,450.67,6329.0,436.9734,436.9734,436.5955,436.644,6329.0
2021-10-19 14:30:00,450.58,450.69,449.98,450.23,6176.0,436.5568,436.6633,435.9754,436.2177,6176.0
2021-10-19 14:40:00,450.19,450.42,449.9,450.08,7545.0,436.1789,436.4018,435.8979,436.0723,7545.0
2021-10-19 14:50:00,450.15,450.3,449.89,450.17,3537.0,436.1402,436.2855,435.8882,436.1595,3537.0
2021-10-19 15:00:00,450.24,450.44,450.03,450.44,5833.0,436.2274,436.4211,436.0239,436.4211,5833.0
2021-10-19 15:10:00,450.42,450.89,450.42,450.66,7378.0,436.4018,436.8571,436.4018,436.6343,7378.0
2021-10-19 15:20:00,450.66,450.66,450.05,450.29,13644.0,436.6343,436.6343,436.0433,436.2758,13644.0
2021-10-19 15:30:00,450.29,450.29,449.8,450.14,8424.0,436.2758,436.2758,435.801,436.1305,8424.0
2021-10-19 15:40:00,450.15,451.1,450.15,450.93,9176.0,436.1402,437.0606,436.1402,436.8959,9176.0
2021-10-19 15:50:00,450.93,451.67,450.88,451.09,47777.0,436.8959,437.6128,436.8474,437.0509,47777.0
2021-10-20 09:30:00,452.05,453.0,448.45,448.71,36008.0,437.981,438.9015,434.4931,434.745,36008.0
2021-10-20 09:40:00,448.51,448.81,446.11,446.45,9299.0,434.5512,434.8419,432.2259,432.5553,9299.0
2021-10-20 09:50:00,446.48,447.03,444.25,445.3,17924.0,432.5844,433.1173,430.4238,431.4411,17924.0
2021-10-20 10:00:00,444.98,445.2,441.21,441.21,20622.0,431.1311,431.3442,427.4784,427.4784,20622.0
2021-10-20 10:10:00,441.94,442.34,440.33,441.75,16877.0,428.1857,428.5732,426.6258,428.0016,16877.0
2021-10-20 10:20:00,442.0,442.25,441.04,441.65,9151.0,428.2438,428.486,427.3137,427.9047,9151.0
2021-10-20 10:30:00,441.48,442.25,440.87,440.93,10319.0,427.74,428.486,427.149,427.2071,10319.0
2021-10-20 10:40:00,440.92,441.04,438.42,439.02,19353.0,427.1974,427.3137,424.7752,425.3565,19353.0
2021-10-20 10:50:00,439.02,439.29,438.24,438.59,16973.0,425.3565,425.6181,424.6008,424.9399,16973.0
2021-10-20 11:00:00,438.42,438.71,437.25,437.58,11984.0,424.7752,425.0562,423.6416,423.9614,11984.0
2021-10-20 11:10:00,437.56,437.81,435.89,437.73,21699.0,423.942,424.1842,422.324,424.1067,21699.0
2021-10-20 11:20:00,437.58,439.51,437.55,439.06,27345.0,423.9614,425.8313,423.9323,425.3953,27345.0
2021-10-20 11:30:00,439.08,439.6,438.0,438.44,7570.0,425.4147,425.9185,424.3683,424.7946,7570.0
2021-10-20 11:40:00,438.35,439.17,438.3,438.88,6222.0,424.7074,425.5019,424.659,425.2209,6222.0
2021-10-20 11:50:00,438.36,438.63,438.2,438.21,7548.0,424.7171,424.9787,424.5621,424.5718,7548.0
2021-10-20 12:00:00,438.34,438.35,437.16,437.87,8383.0,424.6977,424.7074,423.5544,424.2423,8383.0
2021-10-20 12:10:00,437.83,437.91,436.88,437.24,6448.0,424.2036,424.2811,423.2832,423.6319,6448.0
2021-10-20 12:20:00,437.21,437.43,436.7,436.75,6400.0,423.6029,423.816,423.1088,423.1572,6400.0
2021-10-20 12:30:00,436.74,437.73,436.74,437.73,29107.0,423.1475,424.1067,423.1475,424.1067,29107.0
2021-10-20 12:40:00,437.75,438.62,437.75,438.58,9515.0,424.1261,424.969,424.1261,424.9302,9515.0
2021-10-20 12:50:00,438.6,440.43,438.57,440.28,6872.0,424.9496,426.7227,424.9206,426.5773,6872.0
2021-10-20 13:00:00,440.19,440.34,439.55,439.78,5202.0,426.4901,426.6355,425.8701,426.0929,5202.0
2021-10-20 13:10:00,439.77,440.32,439.31,439.31,11280.0,426.0832,426.6161,425.6375,425.6375,11280.0
2021-10-20 13:20:00,439.4,439.51,438.84,439.51,6068.0,425.7247,425.8313,425.1822,425.8313,6068.0
2021-10-20 13:30:00,439.5,439.5,438.8,438.8,5123.0,425.8216,425.8216,425.1434,425.1434,5123.0
2021-10-20 13:40:00,438.83,439.25,438.7,439.08,9201.0,425.1725,425.5794,425.0465,425.4147,9201.0
2021-10-20 13:50:00,439.01,439.47,438.86,439.1,5847.0,425.3469,425.7925,425.2015,425.4341,5847.0
2021-10-20 14:00:00,439.2,439.49,438.91,439.27,8407.0,425.5309,425.8119,425.25,425.5988,8407.0
2021-10-20 14:10:00,439.18,439.79,439.05,439.33,10205.0,425.5116,426.1026,425.3856,425.6569,10205.0
2021-10-20 14:20:00,439.21,439.38,438.97,439.1,9974.0,425.5406,425.7053,425.3081,425.4341,9974.0
2021-10-20 14:30:00,439.19,439.49,439.19,439.49,7634.0,425.5213,425.8119,425.5213,425.8119,7634.0
2021-10-20 14:40:00,439.49,439.88,439.45,439.72,8581.0,425.8119,426.1898,425.7732,426.0348,8581.0
2021-10-20 14:50:00,439.75,440.57,439.53,440.41,10220.0,426.0638,426.8583,425.8507,426.7033,10220.0
2021-10-20 15:00:00,440.44,441.29,440.44,441.03,11287.0,426.7324,427.5559,426.7324,427.304,11287.0
2021-10-20 15:10:00,441.03,441.23,440.27,440.59,16810.0,427.304,427.4978,426.5676,426.8777,16810.0
2021-10-20 15:20:00,440.71,440.93,440.39,440.4,12914.0,426.994,427.2071,426.6839,426.6936,12914.0
2021-10-20 15:30:00,440.44,440.65,439.93,439.93,14719.0,426.7324,426.9358,426.2382,426.2382,14719.0
2021-10-20 15:40:00,439.91,440.95,439.91,440.95,21289.0,426.2189,427.2265,426.2189,427.2265,21289.0
2021-10-20 15:50:00,440.8,440.85,440.26,440.74,77959.0,427.0812,427.1296,426.558,427.023,77959.0
2021-10-21 09:30:00,440.54,440.61,437.08,437.49,17671.0,426.8292,426.8971,423.4769,423.8742,17671.0
2021-10-21 09:40:00,437.17,439.85,436.83,439.08,4554.0,423.5641,426.1607,423.2347,425.4147,4554.0
2021-10-21 09:50:00,439.57,440.76,439.42,440.33,2726.0,425.8894,427.0424,425.7441,426.6258,2726.0
2021-10-21 10:00:00,440.58,441.18,440.14,441.18,4749.0,426.868,427.4493,426.4417,427.4493,4749.0
2021-10-21 10:10:00,441.35,441.64,440.23,441.64,1920.0,427.614,427.895,426.5289,427.895,1920.0
2021-10-21 10:20:00,441.35,442.17,441.28,442.13,10750.0,427.614,428.4085,427.5462,428.3698,10750.0
2021-10-21 10:30:00,442.07,442.08,440.41,440.94,4728.0,428.3116,428.3213,426.7033,427.2168,4728.0
2021-10-21 10:40:00,441.43,443.39,441.14,443.3,5892.0,427.6915,429.5905,427.4106,429.5033,5892.0
2021-10-21 10:50:00,443.16,443.62,442.83,443.27,10796.0,429.3677,429.8134,429.048,429.4743,10796.0
2021-10-21 11:00:00,443.36,443.86,442.86,443.1,5191.0,429.5615,430.0459,429.077,429.3096,5191.0
2021-10-21 11:10:00,443.01,443.46,442.16,443.46,7136.0,429.2224,429.6584,428.3988,429.6584,7136.0
2021-10-21 11:20:00,443.35,443.74,442.67,442.68,12379.0,429.5518,429.9297,428.893,428.9026,12379.0
2021-10-21 11:30:00,442.83,443.13,442.32,442.54,11893.0,429.048,429.3386,428.5538,428.767,11893.0
2021-10-21 11:40:00,442.6,443.01,442.5,442.95,5871.0,428.8251,429.2224,428.7282,429.1642,5871.0
2021-10-21 11:50:00,443.12,443.57,442.99,442.99,5227.0,429.3289,429.7649,429.203,429.203,5227.0
2021-10-21 12:00:00,442.97,443.33,442.78,442.79,16205.0,429.1836,429.5324,428.9995,429.0092,16205.0
2021-10-21 12:10:00,442.89,443.95,442.86,443.91,33531.0,429.1061,430.1331,429.077,430.0944,33531.0
2021-10-21 12:20:00,443.91,443.91,443.32,443.79,21294.0,430.0944,430.0944,429.5227,429.9781,21294.0
2021-10-21 12:30:00,443.84,444.0,443.67,443.7,15604.0,430.0265,430.1816,429.8618,429.8909,15604.0
2021-10-21 12:40:00,443.7,444.97,443.7,444.97,18097.0,429.8909,431.1214,429.8909,431.1214,18097.0
2021-10-21 12:50:00,445.0,445.0,444.51,444.51,10422.0,431.1504,431.1504,430.6757,430.6757,10422.0
2021-10-21 13:00:00,444.34,444.39,443.59,443.79,5290.0,430.511,430.5594,429.7843,429.9781,5290.0
2021-10-21 13:10:00,443.87,443.97,443.71,443.87,2954.0,430.0556,430.1525,429.9006,430.0556,2954.0
2021-10-21 13:20:00,443.75,443.88,443.64,443.74,5533.0,429.9393,430.0653,429.8328,429.9297,5533.0
2021-10-21 13:30:00,443.63,444.21,443.63,443.98,4194.0,429.8231,430.385,429.8231,430.1622,4194.0
2021-10-21 13:40:00,443.98,444.45,443.97,444.29,3619.0,430.1622,430.6176,430.1525,430.4625,3619.0
2021-10-21 13:50:00,444.25,444.46,444.0,444.46,8305.0,430.4238,430.6272,430.1816,430.6272,8305.0
2021-10-21 14:00:00,444.48,444.75,444.12,444.12,5748.0,430.6466,430.9082,430.2978,430.2978,5748.0
2021-10-21 14:10:00,444.39,444.47,444.2,444.22,8070.0,430.5594,430.6369,430.3753,430.3947,8070.0
2021-10-21 14:20:00,444.29,444.48,444.12,444.36,6598.0,430.4625,430.6466,430.2978,430.5304,6598.0
2021-10-21 14:30:00,444.28,444.39,444.04,444.19,7159.0,430.4528,430.5594,430.2203,430.3656,7159.0
2021-10-21 14:40:00,444.08,444.18,443.69,443.69,7962.0,430.2591,430.356,429.8812,429.8812,7962.0
2021-10-21 14:50:00,443.64,444.5,443.64,444.5,4294.0,429.8328,430.666,429.8328,430.666,4294.0
2021-10-21 15:00:00,444.51,444.59,444.25,444.38,3823.0,430.6757,430.7532,430.4238,430.5497,3823.0
2021-10-21 15:10:00,444.44,444.84,444.38,444.69,7865.0,430.6079,430.9954,430.5497,430.8501,7865.0
2021-10-21 15:20:00,444.63,444.96,444.45,444.7,8887.0,430.792,431.1117,430.6176,430.8598,8887.0
2021-10-21 15:30:00,444.76,444.76,444.11,444.49,14907.0,430.9179,430.9179,430.2881,430.6563,14907.0
2021-10-21 15:40:00,444.42,444.84,444.38,444.49,17778.0,430.5885,430.9954,430.5497,430.6563,17778.0
2021-10-21 15:50:00,444.6,446.05,444.37,445.33,47770.0,430.7629,432.1678,430.54,431.4702,47770.0
2021-10-22 09:30:00,446.07,448.58,445.04,448.25,18782.0,432.1871,434.619,431.1892,434.2993,18782.0
2021-10-22 09:40:00,448.06,448.46,446.44,446.67,10010.0,434.1152,434.5028,432.5456,432.7685,10010.0
2021-10-22 09:50:00,446.36,446.78,444.95,445.54,18346.0,432.4681,432.875,431.102,431.6736,18346.0
2021-10-22 10:00:00,445.39,445.85,444.79,445.09,11543.0,431.5283,431.974,430.947,431.2376,11543.0
2021-10-22 10:10:00,445.01,445.55,444.01,445.5,10389.0,431.1601,431.6833,430.1912,431.6349,10389.0
2021-10-22 10:20:00,445.42,446.96,444.97,446.24,7580.0,431.5574,433.0494,431.1214,432.3518,7580.0
2021-10-22 10:30:00,446.31,446.31,443.85,444.21,7083.0,432.4197,432.4197,430.0362,430.385,7083.0
2021-10-22 10:40:00,444.4,445.0,444.14,444.97,18630.0,430.5691,431.1504,430.3172,431.1214,18630.0
2021-10-22 10:50:00,444.96,446.9,444.87,446.74,15936.0,431.1117,432.9913,431.0245,432.8363,15936.0
2021-10-22 11:00:00,446.67,448.22,446.67,447.85,10587.0,432.7685,434.2702,432.7685,433.9117,10587.0
2021-10-22 11:10:00,447.97,448.03,446.67,446.87,8484.0,434.028,434.0861,432.7685,432.9622,8484.0
2021-10-22 11:20:00,446.9,446.9,444.7,445.31,16086.0,432.9913,432.9913,430.8598,431.4508,16086.0
2021-10-22 11:30:00,445.25,445.99,444.18,444.99,8042.0,431.3927,432.1096,430.356,431.1407,8042.0
2021-10-22 11:40:00,444.6,445.5,444.18,444.66,10107.0,430.7629,431.6349,430.356,430.821,10107.0
2021-10-22 11:50:00,444.37,445.93,444.36,445.53,18569.0,430.54,432.0515,430.5304,431.6639,18569.0
2021-10-22 12:00:00,445.52,446.17,445.52,446.08,9740.0,431.6543,432.284,431.6543,432.1968,9740.0
2021-10-22 12:10:00,446.06,446.47,445.48,446.19,11430.0,432.1774,432.5747,431.6155,432.3034,11430.0
2021-10-22 12:20:00,446.02,446.83,445.77,446.34,20972.0,432.1387,432.9235,431.8965,432.4487,20972.0
2021-10-22 12:30:00,446.36,447.06,446.16,446.53,30089.0,432.4681,433.1463,432.2743,432.6328,30089.0
2021-10-22 12:40:00,446.69,446.96,446.44,446.8,7638.0,432.7878,433.0494,432.5456,432.8944,7638.0
2021-10-22 12:50:00,446.84,447.46,446.54,447.15,12516.0,432.9332,433.5339,432.6425,433.2335,12516.0
2021-10-22 13:00:00,446.89,447.07,446.09,446.84,12274.0,432.9816,433.156,432.2065,432.9332,12274.0
2021-10-22 13:10:00,446.83,447.26,446.57,447.07,5036.0,432.9235,433.3401,432.6716,433.156,5036.0
2021-10-22 13:20:00,447.15,447.42,447.14,447.26,4653.0,433.2335,433.4951,433.2238,433.3401,4653.0
2021-10-22 13:30:00,447.2,447.88,447.16,447.75,2489.0,433.282,433.9408,433.2432,433.8148,2489.0
2021-10-22 13:40:00,447.97,448.03,446.98,447.55,6282.0,434.028,434.0861,433.0688,433.6211,6282.0
2021-10-22 13:50:00,447.54,447.62,446.89,447.05,10486.0,433.6114,433.6889,432.9816,433.1366,10486.0
2021-10-22 14:00:00,447.03,448.45,447.03,448.13,9199.0,433.1173,434.4931,433.1173,434.183,9199.0
2021-10-22 14:10:00,448.37,448.46,447.78,448.46,12193.0,434.4156,434.5028,433.8439,434.5028,12193.0
2021-10-22 14:20:00,448.44,449.36,448.44,449.29,5411.0,434.4834,435.3747,434.4834,435.3069,5411.0
2021-10-22 14:30:00,449.52,450.13,449.52,449.69,7321.0,435.5298,436.1208,435.5298,435.6945,7321.0
2021-10-22 14:40:00,449.61,449.91,449.44,449.65,5927.0,435.617,435.9076,435.4523,435.6557,5927.0
2021-10-22 14:50:00,449.49,449.75,449.17,449.54,5293.0,435.5007,435.7526,435.1907,435.5491,5293.0
2021-10-22 15:00:00,449.55,450.4,449.33,450.4,9130.0,435.5588,436.3824,435.3457,436.3824,9130.0
2021-10-22 15:10:00,450.37,450.5,449.75,450.09,14526.0,436.3533,436.4793,435.7526,436.082,14526.0
2021-10-22 15:20:00,450.12,450.34,449.58,449.95,8311.0,436.1111,436.3242,435.5879,435.9464,8311.0
2021-10-22 15:30:00,450.04,451.2,450.01,450.83,7695.0,436.0336,437.1575,436.0045,436.799,7695.0
2021-10-22 15:40:00,450.98,451.14,450.17,450.45,19118.0,436.9443,437.0993,436.1595,436.4308,19118.0
2021-10-22 15:50:00,450.47,450.89,450.0,450.55,60984.0,436.4502,436.8571,435.9948,436.5277,60984.0
2021-10-25 09:30:00,450.14,450.83,447.78,448.46,33535.0,436.1305,436.799,433.8439,434.5028,33535.0
2021-10-25 09:40:00,447.94,448.32,444.89,445.72,14080.0,433.9989,434.3671,431.0439,431.848,14080.0
2021-10-25 09:50:00,445.73,446.12,444.52,445.1,15242.0,431.8577,432.2356,430.6854,431.2473,15242.0
2021-10-25 10:00:00,445.52,446.3,443.71,444.37,19156.0,431.6543,432.41,429.9006,430.54,19156.0
2021-10-25 10:10:00,444.31,446.43,444.0,446.05,7037.0,430.4819,432.5359,430.1816,432.1678,7037.0
2021-10-25 10:20:00,445.99,446.0,444.0,444.62,16039.0,432.1096,432.1193,430.1816,430.7823,16039.0
2021-10-25 10:30:00,445.1,446.73,445.06,446.31,14776.0,431.2473,432.8266,431.2086,432.4197,14776.0
2021-10-25 10:40:00,446.57,447.25,446.42,446.99,7295.0,432.6716,433.3304,432.5262,433.0785,7295.0
2021-10-25 10:50:00,447.14,447.94,447.13,447.63,12339.0,433.2238,433.9989,433.2141,433.6986,12339.0
2021-10-25 11:00:00,447.56,448.26,447.44,447.63,13967.0,433.6308,434.309,433.5145,433.6986,13967.0
2021-10-25 11:10:00,447.66,447.71,447.24,447.42,9670.0,433.7277,433.7761,433.3207,433.4951,9670.0
2021-10-25 11:20:00,447.28,447.28,446.5,446.73,4700.0,433.3595,433.3595,432.6038,432.8266,4700.0
2021-10-25 11:30:00,446.78,447.24,446.2,446.6,12949.0,432.875,433.3207,432.3131,432.7006,12949.0
2021-10-25 11:40:00,446.6,446.67,445.92,446.08,4364.0,432.7006,432.7685,432.0418,432.1968,4364.0
2021-10-25 11:50:00,446.06,446.8,446.05,446.31,4623.0,432.1774,432.8944,432.1678,432.4197,4623.0
2021-10-25 12:00:00,446.43,447.22,445.97,447.22,5335.0,432.5359,433.3013,432.0902,433.3013,5335.0
2021-10-25 12:10:00,447.21,447.52,446.79,447.47,4480.0,433.2917,433.592,432.8847,433.5436,4480.0
2021-10-25 12:20:00,447.49,448.17,447.45,447.94,4831.0,433.5629,434.2218,433.5242,433.9989,4831.0
2021-10-25 12:30:00,448.01,448.17,447.39,447.52,7453.0,434.0668,434.2218,433.4661,433.592,7453.0
2021-10-25 12:40:00,447.37,447.67,447.1,447.51,7679.0,433.4467,433.7373,433.1851,433.5823,7679.0
2021-10-25 12:50:00,447.34,447.35,446.97,446.97,6934.0,433.4176,433.4273,433.0591,433.0591,6934.0
2021-10-25 13:00:00,447.09,447.48,446.93,447.21,8447.0,433.1754,433.5533,433.0204,433.2917,8447.0
2021-10-25 13:10:00,447.25,447.6,447.25,447.36,6634.0,433.3304,433.6695,433.3304,433.437,6634.0
2021-10-25 13:20:00,447.28,447.49,447.09,447.42,3600.0,433.3595,433.5629,433.1754,433.4951,3600.0
2021-10-25 13:30:00,447.64,448.4,447.64,448.15,8696.0,433.7083,434.4446,433.7083,434.2024,8696.0
2021-10-25 13:40:00,447.9,447.94,447.34,447.34,3589.0,433.9602,433.9989,433.4176,433.4176,3589.0
2021-10-25 13:50:00,447.17,447.64,447.0,447.56,2800.0,433.2529,433.7083,433.0882,433.6308,2800.0
2021-10-25 14:00:00,447.48,447.97,447.38,447.48,11457.0,433.5533,434.028,433.4564,433.5533,11457.0
2021-10-25 14:10:00,447.42,447.58,447.19,447.53,11601.0,433.4951,433.6501,433.2723,433.6017,11601.0
2021-10-25 14:20:00,447.49,447.54,446.9,447.17,12673.0,433.5629,433.6114,432.9913,433.2529,12673.0
2021-10-25 14:30:00,447.24,447.47,447.15,447.36,10202.0,433.3207,433.5436,433.2335,433.437,10202.0
2021-10-25 14:40:00,447.42,447.42,446.89,447.02,6176.0,433.4951,433.4951,432.9816,433.1076,6176.0
2021-10-25 14:50:00,447.05,448.19,447.02,448.05,19439.0,433.1366,434.2412,433.1076,434.1055,19439.0
2021-10-25 15:00:00,448.18,448.25,447.83,447.83,2759.0,434.2315,434.2993,433.8924,433.8924,2759.0
2021-10-25 15:10:00,447.79,447.79,447.51,447.51,7772.0,433.8536,433.8536,433.5823,433.5823,7772.0
2021-10-25 15:20:00,447.46,447.46,446.59,447.42,10548.0,433.5339,433.5339,432.691,433.4951,10548.0
2021-10-25 15:30:00,447.35,447.68,447.03,447.47,19064.0,433.4273,433.747,433.1173,433.5436,19064.0
2021-10-25 15:40:00,447.41,447.73,446.97,447.21,29280.0,433.4854,433.7955,433.0591,433.2917,29280.0
2021-10-25 15:50:00,447.6,448.24,446.88,448.24,100340.0,433.6695,434.2896,432.9719,434.2896,100340.0
2021-10-26 09:30:00,454.02,457.78,452.77,457.54,60687.0,439.8897,443.5327,438.6786,443.3002,60687.0
2021-10-26 09:40:00,457.53,464.9,456.51,463.11,55522.0,443.2905,450.4311,442.3022,448.6968,55522.0
2021-10-26 09:50:00,463.02,466.18,463.02,465.99,41678.0,448.6096,451.6713,448.6096,451.4872,41678.0
2021-10-26 10:00:00,465.82,467.64,464.51,465.5,68874.0,451.3225,453.0858,450.0532,451.0124,68874.0
2021-10-26 10:10:00,465.5,467.05,465.18,465.46,28652.0,451.0124,452.5142,450.7024,450.9737,28652.0
2021-10-26 10:20:00,465.58,466.3,464.25,465.09,17499.0,451.0899,451.7875,449.8013,450.6152,17499.0
2021-10-26 10:30:00,464.98,466.22,464.96,465.9,23523.0,450.5086,451.71,450.4892,451.4,23523.0
2021-10-26 10:40:00,465.96,466.3,465.34,465.6,24257.0,451.4581,451.7875,450.8574,451.1093,24257.0
2021-10-26 10:50:00,465.61,466.12,464.93,465.93,26213.0,451.119,451.6131,450.4602,451.429,26213.0
2021-10-26 11:00:00,465.63,467.0,465.6,466.54,32696.0,451.1384,452.4657,451.1093,452.0201,32696.0
2021-10-26 11:10:00,466.38,466.78,465.2,465.56,15913.0,451.865,452.2526,450.7218,451.0706,15913.0
2021-10-26 11:20:00,465.76,466.08,465.32,465.67,22409.0,451.2643,451.5744,450.838,451.1771,22409.0
2021-10-26 11:30:00,465.71,466.47,464.8,466.33,16605.0,451.2159,451.9522,450.3342,451.8166,16605.0
2021-10-26 11:40:00,466.18,466.21,464.91,464.92,19920.0,451.6713,451.7003,450.4408,450.4505,19920.0
2021-10-26 11:50:00,465.03,465.54,464.58,465.29,65279.0,450.5571,451.0512,450.1211,450.809,65279.0
2021-10-26 12:00:00,465.4,466.24,465.06,465.1,22818.0,450.9155,451.7294,450.5861,450.6249,22818.0
2021-10-26 12:10:00,465.09,465.65,464.72,465.17,19987.0,450.6152,451.1578,450.2567,450.6927,19987.0
2021-10-26 12:20:00,465.39,468.13,465.29,467.93,13738.0,450.9058,453.5606,450.809,453.3668,13738.0
2021-10-26 12:30:00,467.8,468.13,466.6,466.79,10537.0,453.2408,453.5606,452.0782,452.2623,10537.0
2021-10-26 12:40:00,466.71,466.85,465.47,465.69,33954.0,452.1848,452.3204,450.9834,451.1965,33954.0
2021-10-26 12:50:00,465.64,466.44,465.02,466.44,34724.0,451.1481,451.9232,450.5474,451.9232,34724.0
2021-10-26 13:00:00,466.14,466.64,465.97,466.18,32521.0,451.6325,452.1169,451.4678,451.6713,32521.0
2021-10-26 13:10:00,465.93,466.97,465.5,466.88,20188.0,451.429,452.4367,451.0124,452.3495,20188.0
2021-10-26 13:20:00,466.7,467.04,466.29,466.99,7370.0,452.1751,452.5045,451.7778,452.4561,7370.0
2021-10-26 13:30:00,466.99,468.58,466.99,468.39,19636.0,452.4561,453.9966,452.4561,453.8125,19636.0
2021-10-26 13:40:00,468.38,468.87,467.71,468.31,19676.0,453.8028,454.2775,453.1536,453.735,19676.0
2021-10-26 13:50:00,468.43,470.45,468.34,470.45,18266.0,453.8512,455.8084,453.764,455.8084,18266.0
2021-10-26 14:00:00,470.34,470.8,469.79,470.09,11768.0,455.7018,456.1475,455.1689,455.4596,11768.0
2021-10-26 14:10:00,469.99,470.59,469.47,470.15,14294.0,455.3627,455.944,454.8589,455.5177,14294.0
2021-10-26 14:20:00,470.3,470.81,469.21,469.37,20483.0,455.663,456.1572,454.607,454.762,20483.0
2021-10-26 14:30:00,469.37,469.39,467.56,467.59,24774.0,454.762,454.7814,453.0083,453.0374,24774.0
2021-10-26 14:40:00,467.59,468.04,466.64,467.33,41681.0,453.0374,453.4734,452.1169,452.7855,41681.0
2021-10-26 14:50:00,467.46,467.88,466.54,467.28,28270.0,452.9114,453.3184,452.0201,452.737,28270.0
2021-10-26 15:00:00,467.3,467.31,466.73,466.89,32466.0,452.7564,452.7661,452.2041,452.3592,32466.0
2021-10-26 15:10:00,466.91,467.84,466.91,466.96,31583.0,452.3785,453.2796,452.3785,452.427,31583.0
2021-10-26 15:20:00,466.96,466.97,466.1,466.23,38563.0,452.427,452.4367,451.5937,451.7197,38563.0
2021-10-26 15:30:00,466.33,466.98,465.77,465.84,28314.0,451.8166,452.4464,451.274,451.3418,28314.0
2021-10-26 15:40:00,465.73,466.03,465.05,465.26,48218.0,451.2353,451.5259,450.5764,450.7799,48218.0
2021-10-26 15:50:00,465.2,465.34,464.35,465.0,122205.0,450.7218,450.8574,449.8982,450.528,122205.0
2021-10-27 09:30:00,465.28,467.05,463.33,464.6,26354.0,450.7993,452.5142,448.91,450.1404,26354.0
2021-10-27 09:40:00,464.92,469.02,464.92,468.65,38221.0,450.4505,454.4229,450.4505,454.0644,38221.0
2021-10-27 09:50:00,468.48,468.48,467.18,467.5,11234.0,453.8997,453.8997,452.6401,452.9502,11234.0
2021-10-27 10:00:00,467.85,469.01,467.39,469.01,11507.0,453.2893,454.4132,452.8436,454.4132,11507.0
2021-10-27 10:10:00,468.89,468.92,464.72,465.06,8427.0,454.2969,454.326,450.2567,450.5861,8427.0
2021-10-27 10:20:00,464.95,466.69,464.84,466.18,6589.0,450.4795,452.1654,450.373,451.6713,6589.0
2021-10-27 10:30:00,465.99,466.71,465.33,465.43,32826.0,451.4872,452.1848,450.8477,450.9446,32826.0
2021-10-27 10:40:00,465.49,467.42,465.06,467.39,14894.0,451.0027,452.8727,450.5861,452.8436,14894.0
2021-10-27 10:50:00,467.54,467.97,466.85,467.3,7203.0,452.9889,453.4056,452.3204,452.7564,7203.0
2021-10-27 11:00:00,467.65,469.01,467.43,469.0,51881.0,453.0955,454.4132,452.8824,454.4035,51881.0
2021-10-27 11:10:00,468.87,469.59,468.38,469.36,8403.0,454.2775,454.9751,453.8028,454.7523,8403.0
2021-10-27 11:20:00,469.4,469.97,468.77,469.16,10950.0,454.791,455.3433,454.1807,454.5585,10950.0
2021-10-27 11:30:00,469.01,469.01,467.22,468.8,10754.0,454.4132,454.4132,452.6789,454.2097,10754.0
2021-10-27 11:40:00,469.01,469.01,467.98,468.0,9832.0,454.4132,454.4132,453.4152,453.4346,9832.0
2021-10-27 11:50:00,467.89,468.08,467.19,468.08,12601.0,453.328,453.5121,452.6498,453.5121,12601.0
2021-10-27 12:00:00,467.95,468.52,467.65,468.52,3513.0,453.3862,453.9384,453.0955,453.9384,3513.0
2021-10-27 12:10:00,468.35,468.57,468.22,468.44,6722.0,453.7737,453.9869,453.6478,453.8609,6722.0
2021-10-27 12:20:00,468.43,468.66,468.12,468.12,5379.0,453.8512,454.0741,453.5509,453.5509,5379.0
2021-10-27 12:30:00,468.06,468.06,467.15,467.72,4625.0,453.4927,453.4927,452.6111,453.1633,4625.0
2021-10-27 12:40:00,467.56,468.03,467.44,467.93,6580.0,453.0083,453.4637,452.892,453.3668,6580.0
2021-10-27 12:50:00,467.75,468.97,467.75,468.41,17032.0,453.1924,454.3744,453.1924,453.8319,17032.0
2021-10-27 13:00:00,468.44,469.45,468.27,469.45,8759.0,453.8609,454.8395,453.6962,454.8395,8759.0
2021-10-27 13:10:00,469.41,470.21,469.23,469.28,7899.0,454.8007,455.5758,454.6263,454.6748,7899.0
2021-10-27 13:20:00,469.22,469.46,469.17,469.46,8807.0,454.6166,454.8492,454.5682,454.8492,8807.0
2021-10-27 13:30:00,469.52,469.62,469.35,469.37,3806.0,454.9073,455.0042,454.7426,454.762,3806.0
2021-10-27 13:40:00,469.4,469.4,468.66,468.83,14587.0,454.791,454.791,454.0741,454.2388,14587.0
2021-10-27 13:50:00,468.71,468.82,468.27,468.27,6946.0,454.1225,454.2291,453.6962,453.6962,6946.0
2021-10-27 14:00:00,468.21,468.27,466.6,466.84,8188.0,453.6381,453.6962,452.0782,452.3107,8188.0
2021-10-27 14:10:00,466.8,467.74,466.57,467.55,11888.0,452.272,453.1827,452.0491,452.9986,11888.0
2021-10-27 14:20:00,467.48,467.48,466.36,466.53,25115.0,452.9308,452.9308,451.8457,452.0104,25115.0
2021-10-27 14:30:00,466.58,466.6,465.97,465.97,5899.0,452.0588,452.0782,451.4678,451.4678,5899.0
2021-10-27 14:40:00,466.03,466.03,464.96,465.27,13410.0,451.5259,451.5259,450.4892,450.7896,13410.0
2021-10-27 14:50:00,465.2,465.27,464.56,464.77,23270.0,450.7218,450.7896,450.1017,450.3051,23270.0
2021-10-27 15:00:00,464.61,464.91,464.16,464.16,20998.0,450.1501,450.4408,449.7141,449.7141,20998.0
2021-10-27 15:10:00,464.1,464.1,462.61,462.61,11957.0,449.656,449.656,448.2124,448.2124,11957.0
2021-10-27 15:20:00,462.57,464.3,462.35,464.3,30739.0,448.1736,449.8498,447.9605,449.8498,30739.0
2021-10-27 15:30:00,464.32,464.8,463.2,464.71,18304.0,449.8691,450.3342,448.784,450.247,18304.0
2021-10-27 15:40:00,464.61,464.66,463.54,463.54,15687.0,450.1501,450.1986,449.1134,449.1134,15687.0
2021-10-27 15:50:00,463.42,463.56,462.36,462.86,56023.0,448.9972,449.1328,447.9701,448.4546,56023.0
2021-10-28 09:30:00,460.56,467.16,460.56,467.16,30876.0,446.2262,452.6208,446.2262,452.6208,30876.0
2021-10-28 09:40:00,467.81,471.94,466.69,470.88,24056.0,453.2505,457.252,452.1654,456.225,24056.0
2021-10-28 09:50:00,470.83,473.33,470.83,472.57,23105.0,456.1765,458.5987,456.1765,457.8624,23105.0
2021-10-28 10:00:00,473.04,473.74,471.94,473.68,22628.0,458.3178,458.996,457.252,458.9378,22628.0
2021-10-28 10:10:00,473.66,474.43,472.85,474.43,18065.0,458.9185,459.6645,458.1337,459.6645,18065.0
2021-10-28 10:20:00,474.29,474.72,473.67,473.68,8871.0,459.5289,459.9455,458.9282,458.9378,8871.0
2021-10-28 10:30:00,473.74,475.25,473.73,474.69,20737.0,458.996,460.459,458.9863,459.9164,20737.0
2021-10-28 10:40:00,474.54,475.0,473.68,473.82,24479.0,459.7711,460.2168,458.9378,459.0735,24479.0
2021-10-28 10:50:00,473.71,473.71,472.54,472.68,17276.0,458.9669,458.9669,457.8333,457.969,17276.0
2021-10-28 11:00:00,472.85,473.43,472.01,472.02,14908.0,458.1337,458.6956,457.3198,457.3295,14908.0
2021-10-28 11:10:00,472.06,473.09,471.59,472.65,11695.0,457.3683,458.3662,456.9129,457.9399,11695.0
2021-10-28 11:20:00,472.66,473.48,472.54,473.44,6803.0,457.9496,458.7441,457.8333,458.7053,6803.0
2021-10-28 11:30:00,473.33,473.46,472.02,472.79,10412.0,458.5987,458.7247,457.3295,458.0755,10412.0
2021-10-28 11:40:00,472.8,473.22,471.19,471.45,9466.0,458.0852,458.4922,456.5253,456.7772,9466.0
2021-10-28 11:50:00,471.01,471.86,470.88,470.88,10321.0,456.3509,457.1745,456.225,456.225,10321.0
2021-10-28 12:00:00,471.03,471.36,470.29,470.58,12326.0,456.3703,456.69,455.6533,455.9343,12326.0
2021-10-28 12:10:00,470.6,471.19,470.05,470.78,14984.0,455.9537,456.5253,455.4208,456.1281,14984.0
2021-10-28 12:20:00,470.8,470.82,469.78,470.27,8016.0,456.1475,456.1669,455.1592,455.634,8016.0
2021-10-28 12:30:00,470.13,471.65,470.1,470.73,9343.0,455.4983,456.971,455.4693,456.0797,9343.0
2021-10-28 12:40:00,470.91,471.44,470.54,470.55,11140.0,456.254,456.7676,455.8956,455.9053,11140.0
2021-10-28 12:50:00,470.17,470.51,469.76,470.08,3200.0,455.5371,455.8665,455.1398,455.4499,3200.0
2021-10-28 13:00:00,470.21,471.51,470.21,471.3,8896.0,455.5758,456.8354,455.5758,456.6319,8896.0
2021-10-28 13:10:00,471.19,471.2,470.54,470.54,2102.0,456.5253,456.535,455.8956,455.8956,2102.0
2021-10-28 13:20:00,470.74,471.18,470.51,470.7,4110.0,456.0893,456.5156,455.8665,456.0506,4110.0
2021-10-28 13:30:00,470.95,471.06,470.66,470.92,5357.0,456.2928,456.3994,456.0118,456.2637,5357.0
2021-10-28 13:40:00,470.88,471.09,470.8,470.91,3401.0,456.225,456.4284,456.1475,456.254,3401.0
2021-10-28 13:50:00,470.93,471.34,470.13,470.42,6319.0,456.2734,456.6707,455.4983,455.7793,6319.0
2021-10-28 14:00:00,470.44,470.75,470.41,470.5,4236.0,455.7987,456.099,455.7696,455.8568,4236.0
2021-10-28 14:10:00,470.45,470.45,469.64,470.33,10171.0,455.8084,455.8084,455.0236,455.6921,10171.0
2021-10-28 14:20:00,470.27,470.45,469.95,470.01,9818.0,455.634,455.8084,455.3239,455.3821,9818.0
2021-10-28 14:30:00,469.96,470.33,469.27,469.78,11378.0,455.3336,455.6921,454.6651,455.1592,11378.0
2021-10-28 14:40:00,469.94,469.94,469.36,469.45,7296.0,455.3142,455.3142,454.7523,454.8395,7296.0
2021-10-28 14:50:00,469.56,469.7,469.11,469.52,8006.0,454.9461,455.0817,454.5101,454.9073,8006.0
2021-10-28 15:00:00,469.48,469.69,469.31,469.39,7942.0,454.8686,455.072,454.7038,454.7814,7942.0
2021-10-28 15:10:00,469.51,469.66,468.94,469.31,10905.0,454.8976,455.043,454.3454,454.7038,10905.0
2021-10-28 15:20:00,469.34,469.42,468.5,468.61,9688.0,454.7329,454.8104,453.9191,454.0256,9688.0
2021-10-28 15:30:00,468.6,468.88,467.8,468.08,26984.0,454.0159,454.2872,453.2408,453.5121,26984.0
2021-10-28 15:40:00,468.05,468.16,467.12,468.16,26168.0,453.4831,453.5896,452.582,453.5896,26168.0
2021-10-28 15:50:00,468.36,469.77,467.88,469.47,89556.0,453.7834,455.1495,453.3184,454.8589,89556.0
2021-10-29 09:30:00,467.99,470.34,466.14,468.44,29260.0,453.4249,455.7018,451.6325,453.8609,29260.0
2021-10-29 09:40:00,467.93,469.68,467.87,468.51,13756.0,453.3668,455.0623,453.3087,453.9287,13756.0
2021-10-29 09:50:00,468.48,470.74,467.99,469.77,17970.0,453.8997,456.0893,453.4249,455.1495,17970.0
2021-10-29 10:00:00,469.59,471.39,469.15,471.16,11470.0,454.9751,456.7191,454.5488,456.4963,11470.0
2021-10-29 10:10:00,471.22,472.0,470.44,472.0,5521.0,456.5544,457.3101,455.7987,457.3101,5521.0
2021-10-29 10:20:00,472.49,472.94,471.73,472.52,8660.0,457.7849,458.2209,457.0485,457.8139,8660.0
2021-10-29 10:30:00,472.38,472.49,471.72,472.46,8522.0,457.6783,457.7849,457.0388,457.7558,8522.0
2021-10-29 10:40:00,472.41,472.46,471.4,471.4,12983.0,457.7074,457.7558,456.7288,456.7288,12983.0
2021-10-29 10:50:00,471.57,471.58,470.71,470.96,12078.0,456.8935,456.9032,456.0603,456.3025,12078.0
2021-10-29 11:00:00,471.01,472.15,470.88,472.15,10913.0,456.3509,457.4555,456.225,457.4555,10913.0
2021-10-29 11:10:00,472.24,472.7,471.71,472.2,10103.0,457.5427,457.9883,457.0292,457.5039,10103.0
2021-10-29 11:20:00,472.08,472.33,471.76,471.81,6128.0,457.3876,457.6299,457.0776,457.126,6128.0
2021-10-29 11:30:00,471.85,472.09,471.57,471.57,7383.0,457.1648,457.3973,456.8935,456.8935,7383.0
2021-10-29 11:40:00,471.65,471.83,470.94,471.83,5371.0,456.971,457.1454,456.2831,457.1454,5371.0
2021-10-29 11:50:00,471.87,473.25,471.87,472.93,14089.0,457.1842,458.5212,457.1842,458.2112,14089.0
2021-10-29 12:00:00,472.98,474.88,472.75,474.48,17349.0,458.2596,460.1005,458.0368,459.7129,17349.0
2021-10-29 12:10:00,474.59,474.59,473.4,474.45,13984.0,459.8195,459.8195,458.6666,459.6839,13984.0
2021-10-29 12:20:00,474.4,475.59,474.12,475.15,12835.0,459.6354,460.7884,459.3641,460.3621,12835.0
2021-10-29 12:30:00,475.22,475.66,474.83,474.83,12545.0,460.4299,460.8562,460.052,460.052,12545.0
2021-10-29 12:40:00,474.87,474.98,474.24,474.41,9005.0,460.0908,460.1974,459.4804,459.6451,9005.0
2021-10-29 12:50:00,474.43,474.95,474.28,474.64,8201.0,459.6645,460.1683,459.5192,459.868,8201.0
2021-10-29 13:00:00,474.52,474.52,473.42,473.5,6640.0,459.7517,459.7517,458.6859,458.7634,6640.0
2021-10-29 13:10:00,473.5,474.3,473.47,474.21,4701.0,458.7634,459.5385,458.7344,459.4513,4701.0
2021-10-29 13:20:00,474.19,474.24,473.54,473.72,5501.0,459.432,459.4804,458.8022,458.9766,5501.0
2021-10-29 13:30:00,473.54,474.1,473.54,473.84,8226.0,458.8022,459.3448,458.8022,459.0929,8226.0
2021-10-29 13:40:00,473.91,474.13,473.48,473.48,8710.0,459.1607,459.3738,458.7441,458.7441,8710.0
2021-10-29 13:50:00,473.54,474.21,473.53,474.1,3516.0,458.8022,459.4513,458.7925,459.3448,3516.0
2021-10-29 14:00:00,474.0,475.0,473.78,474.5,17550.0,459.2479,460.2168,459.0347,459.7323,17550.0
2021-10-29 14:10:00,474.55,474.7,473.97,474.05,4051.0,459.7808,459.9261,459.2188,459.2963,4051.0
2021-10-29 14:20:00,473.95,474.01,473.27,473.69,7589.0,459.1994,459.2576,458.5406,458.9475,7589.0
2021-10-29 14:30:00,473.61,473.75,472.73,472.89,5366.0,458.87,459.0057,458.0174,458.1724,5366.0
2021-10-29 14:40:00,472.89,473.33,472.79,473.23,12845.0,458.1724,458.5987,458.0755,458.5018,12845.0
2021-10-29 14:50:00,473.21,473.76,473.18,473.48,7383.0,458.4825,459.0154,458.4534,458.7441,7383.0
2021-10-29 15:00:00,473.39,473.81,473.09,473.57,8258.0,458.6569,459.0638,458.3662,458.8313,8258.0
2021-10-29 15:10:00,473.45,473.59,472.95,473.23,6491.0,458.715,458.8506,458.2306,458.5018,6491.0
2021-10-29 15:20:00,473.15,473.84,472.88,473.58,13164.0,458.4243,459.0929,458.1627,458.841,13164.0
2021-10-29 15:30:00,473.67,474.73,473.5,474.17,28598.0,458.9282,459.9552,458.7634,459.4126,28598.0
2021-10-29 15:40:00,474.03,474.64,473.51,473.65,33151.0,459.2769,459.868,458.7731,458.9088,33151.0
2021-10-29 15:50:00,473.74,475.46,473.55,474.18,95917.0,458.996,460.6624,458.8119,459.4223,95917.0
2021-11-01 09:30:00,474.12,476.17,469.1,471.2,44134.0,459.3641,461.3503,454.5004,456.535,44134.0
2021-11-01 09:40:00,471.2,471.2,466.21,466.63,17721.0,456.535,456.535,451.7003,452.1073,17721.0
2021-11-01 09:50:00,466.44,466.88,463.47,465.23,16823.0,451.9232,452.3495,449.0456,450.7508,16823.0
2021-11-01 10:00:00,465.76,465.76,461.41,461.99,15203.0,451.2643,451.2643,447.0497,447.6117,15203.0
2021-11-01 10:10:00,461.76,463.15,460.38,462.56,10895.0,447.3888,448.7356,446.0518,448.1639,10895.0
2021-11-01 10:20:00,462.6,462.7,461.31,462.14,14083.0,448.2027,448.2996,446.9528,447.757,14083.0
2021-11-01 10:30:00,461.99,462.5,461.0,461.94,12906.0,447.6117,448.1058,446.6525,447.5632,12906.0
2021-11-01 10:40:00,462.08,464.73,461.9,464.7,11173.0,447.6989,450.2664,447.5245,450.2373,11173.0
2021-11-01 10:50:00,465.0,465.28,463.33,463.53,14171.0,450.528,450.7993,448.91,449.1037,14171.0
2021-11-01 11:00:00,463.52,465.24,463.52,464.67,14938.0,449.094,450.7605,449.094,450.2083,14938.0
2021-11-01 11:10:00,464.71,464.71,462.85,462.85,10069.0,450.247,450.247,448.4449,448.4449,10069.0
2021-11-01 11:20:00,462.73,463.59,462.21,462.71,11159.0,448.3286,449.1619,447.8248,448.3093,11159.0
2021-11-01 11:30:00,462.74,462.74,460.38,460.38,7215.0,448.3383,448.3383,446.0518,446.0518,7215.0
2021-11-01 11:40:00,460.48,460.92,459.92,460.32,7730.0,446.1487,446.575,445.6061,445.9936,7730.0
2021-11-01 11:50:00,460.18,460.36,457.76,458.64,14412.0,445.858,446.0324,443.5133,444.3659,14412.0
2021-11-01 12:00:00,458.51,458.78,457.92,458.61,10348.0,444.24,444.5016,443.6683,444.3369,10348.0
2021-11-01 12:10:00,458.45,460.26,458.45,459.73,9559.0,444.1818,445.9355,444.1818,445.422,9559.0
2021-11-01 12:20:00,459.8,460.27,459.73,460.27,12320.0,445.4898,445.9452,445.422,445.9452,12320.0
2021-11-01 12:30:00,460.27,460.51,459.05,459.44,17547.0,445.9452,446.1777,444.7632,445.141,17547.0
2021-11-01 12:40:00,459.43,460.44,459.33,460.43,13084.0,445.1313,446.1099,445.0344,446.1002,13084.0
2021-11-01 12:50:00,460.42,460.42,459.55,459.9,13728.0,446.0905,446.0905,445.2476,445.5867,13728.0
2021-11-01 13:00:00,459.77,460.56,459.51,460.26,9073.0,445.4608,446.2262,445.2088,445.9355,9073.0
2021-11-01 13:10:00,460.27,461.4,460.26,461.4,7725.0,445.9452,447.04,445.9355,447.04,7725.0
2021-11-01 13:20:00,461.45,461.45,460.4,460.73,5257.0,447.0885,447.0885,446.0711,446.3909,5257.0
2021-11-01 13:30:00,460.69,460.82,459.84,460.0,8981.0,446.3521,446.4781,445.5286,445.6836,8981.0
2021-11-01 13:40:00,459.89,459.89,458.84,459.15,7918.0,445.577,445.577,444.5597,444.8601,7918.0
2021-11-01 13:50:00,459.38,459.61,459.19,459.49,10104.0,445.0829,445.3057,444.8988,445.1895,10104.0
2021-11-01 14:00:00,459.59,459.62,459.16,459.55,10716.0,445.2864,445.3154,444.8697,445.2476,10716.0
2021-11-01 14:10:00,459.52,459.68,459.31,459.46,10090.0,445.2185,445.3736,445.0151,445.1604,10090.0
2021-11-01 14:20:00,459.53,460.28,459.52,460.08,8492.0,445.2282,445.9549,445.2185,445.7611,8492.0
2021-11-01 14:30:00,460.14,460.28,460.03,460.09,15833.0,445.8192,445.9549,445.7127,445.7708,15833.0
2021-11-01 14:40:00,460.04,460.19,459.39,460.18,8465.0,445.7224,445.8677,445.0926,445.858,8465.0
2021-11-01 14:50:00,460.26,461.41,460.26,461.27,5432.0,445.9355,447.0497,445.9355,446.9141,5432.0
2021-11-01 15:00:00,461.16,461.46,461.01,461.25,8130.0,446.8075,447.0982,446.6622,446.8947,8130.0
2021-11-01 15:10:00,461.27,461.36,460.97,460.97,4644.0,446.9141,447.0013,446.6234,446.6234,4644.0
2021-11-01 15:20:00,460.82,461.63,460.47,461.63,8275.0,446.4781,447.2629,446.139,447.2629,8275.0
2021-11-01 15:30:00,461.61,462.63,461.6,462.24,16231.0,447.2435,448.2317,447.2338,447.8539,16231.0
2021-11-01 15:40:00,462.28,463.01,461.93,463.01,13981.0,447.8926,448.5999,447.5535,448.5999,13981.0
2021-11-01 15:50:00,463.51,463.51,462.47,463.36,59888.0,449.0844,449.0844,448.0767,448.939,59888.0
2021-11-02 09:30:00,464.63,468.73,463.54,468.38,27679.0,450.1695,454.1419,449.1134,453.8028,27679.0
2021-11-02 09:40:00,468.98,469.42,466.82,468.35,12429.0,454.3841,454.8104,452.2913,453.7737,12429.0
2021-11-02 09:50:00,468.17,468.9,465.66,466.46,8894.0,453.5993,454.3066,451.1674,451.9425,8894.0
2021-11-02 10:00:00,466.55,467.05,463.96,464.98,8307.0,452.0297,452.5142,449.5204,450.5086,8307.0
2021-11-02 10:10:00,464.55,464.81,462.5,462.5,8361.0,450.092,450.3439,448.1058,448.1058,8361.0
2021-11-02 10:20:00,462.56,464.61,462.55,463.67,8079.0,448.1639,450.1501,448.1542,449.2394,8079.0
2021-11-02 10:30:00,463.96,464.65,462.69,462.69,8577.0,449.5204,450.1889,448.2899,448.2899,8577.0
2021-11-02 10:40:00,462.9,464.77,462.56,464.53,6618.0,448.4933,450.3051,448.1639,450.0726,6618.0
2021-11-02 10:50:00,464.44,464.44,463.71,464.22,8714.0,449.9854,449.9854,449.2781,449.7723,8714.0
2021-11-02 11:00:00,464.33,464.33,462.24,462.42,6545.0,449.8788,449.8788,447.8539,448.0283,6545.0
2021-11-02 11:10:00,462.55,462.64,461.04,461.76,9256.0,448.1542,448.2414,446.6912,447.3888,9256.0
2021-11-02 11:20:00,461.71,461.71,460.65,461.06,8120.0,447.3404,447.3404,446.3134,446.7106,8120.0
2021-11-02 11:30:00,461.15,462.13,460.84,461.69,6965.0,446.7978,447.7473,446.4975,447.321,6965.0
2021-11-02 11:40:00,461.8,462.49,461.43,462.38,5816.0,447.4276,448.0961,447.0691,447.9895,5816.0
2021-11-02 11:50:00,462.6,462.71,461.47,461.52,3559.0,448.2027,448.3093,447.1078,447.1563,3559.0
2021-11-02 12:00:00,461.52,462.21,461.16,461.51,7250.0,447.1563,447.8248,446.8075,447.1466,7250.0
2021-11-02 12:10:00,461.61,463.76,461.6,463.34,10220.0,447.2435,449.3266,447.2338,448.9196,10220.0
2021-11-02 12:20:00,463.48,464.71,463.16,464.71,5655.0,449.0553,450.247,448.7452,450.247,5655.0
2021-11-02 12:30:00,464.61,464.61,463.94,463.94,4768.0,450.1501,450.1501,449.501,449.501,4768.0
2021-11-02 12:40:00,464.13,464.13,463.43,463.58,5221.0,449.6851,449.6851,449.0068,449.1522,5221.0
2021-11-02 12:50:00,463.66,465.12,463.66,465.12,4880.0,449.2297,450.6442,449.2297,450.6442,4880.0
2021-11-02 13:00:00,465.15,465.27,464.1,464.17,4693.0,450.6733,450.7896,449.656,449.7238,4693.0
2021-11-02 13:10:00,464.23,464.57,464.23,464.35,4608.0,449.7819,450.1114,449.7819,449.8982,4608.0
2021-11-02 13:20:00,464.18,464.28,463.28,463.35,8847.0,449.7335,449.8304,448.8615,448.9293,8847.0
2021-11-02 13:30:00,463.46,463.63,462.62,463.23,13220.0,449.0359,449.2006,448.2221,448.8131,13220.0
2021-11-02 13:40:00,463.42,463.68,463.16,463.62,6202.0,448.9972,449.2491,448.7452,449.1909,6202.0
2021-11-02 13:50:00,463.68,463.83,463.43,463.43,3741.0,449.2491,449.3944,449.0068,449.0068,3741.0
2021-11-02 14:00:00,463.41,463.47,463.2,463.29,3277.0,448.9875,449.0456,448.784,448.8712,3277.0
2021-11-02 14:10:00,463.19,463.81,462.73,463.81,5870.0,448.7743,449.375,448.3286,449.375,5870.0
2021-11-02 14:20:00,463.68,463.68,462.79,462.79,5163.0,449.2491,449.2491,448.3868,448.3868,5163.0
2021-11-02 14:30:00,462.79,463.13,462.67,463.08,5309.0,448.3868,448.7162,448.2705,448.6677,5309.0
2021-11-02 14:40:00,462.95,463.33,462.8,462.92,5310.0,448.5418,448.91,448.3965,448.5127,5310.0
2021-11-02 14:50:00,462.92,462.97,462.6,462.85,4649.0,448.5127,448.5612,448.2027,448.4449,4649.0
2021-11-02 15:00:00,462.82,463.14,462.11,462.29,13007.0,448.4158,448.7259,447.7279,447.9023,13007.0
2021-11-02 15:10:00,462.26,462.26,461.34,461.44,8377.0,447.8733,447.8733,446.9819,447.0788,8377.0
2021-11-02 15:20:00,461.46,461.48,461.09,461.41,4997.0,447.0982,447.1175,446.7397,447.0497,4997.0
2021-11-02 15:30:00,461.38,461.43,460.46,460.59,10582.0,447.0206,447.0691,446.1293,446.2552,10582.0
2021-11-02 15:40:00,460.76,461.59,460.64,461.45,17774.0,446.4199,447.2241,446.3037,447.0885,17774.0
2021-11-02 15:50:00,461.49,461.49,460.68,461.21,48403.0,447.1272,447.1272,446.3424,446.8559,48403.0
2021-11-03 09:30:00,458.25,460.14,457.02,458.74,37502.0,443.9881,445.8192,442.7963,444.4628,37502.0
2021-11-03 09:40:00,459.87,460.97,457.57,457.86,6954.0,445.5576,446.6234,443.3292,443.6102,6954.0
2021-11-03 09:50:00,457.9,458.99,457.31,458.2,5057.0,443.649,444.705,443.0773,443.9396,5057.0
2021-11-03 10:00:00,457.95,457.95,454.82,454.82,16423.0,443.6974,443.6974,440.6648,440.6648,16423.0
2021-11-03 10:10:00,454.0,454.53,452.49,453.63,10843.0,439.8703,440.3838,438.4073,439.5118,10843.0
2021-11-03 10:20:00,453.48,456.34,453.48,455.91,12092.0,439.3665,442.1375,439.3665,441.7209,12092.0
2021-11-03 10:30:00,456.06,457.73,456.06,457.26,5638.0,441.8662,443.4842,441.8662,443.0289,5638.0
2021-11-03 10:40:00,457.54,458.04,456.71,457.75,5356.0,443.3002,443.7846,442.496,443.5036,5356.0
2021-11-03 10:50:00,457.56,457.69,457.1,457.6,4802.0,443.3195,443.4455,442.8739,443.3583,4802.0
2021-11-03 11:00:00,457.66,457.81,456.47,456.67,8035.0,443.4164,443.5618,442.2635,442.4572,8035.0
2021-11-03 11:10:00,456.46,456.71,455.3,455.32,5270.0,442.2538,442.496,441.1299,441.1493,5270.0
2021-11-03 11:20:00,455.22,455.65,455.0,455.24,13575.0,441.0524,441.469,440.8392,441.0717,13575.0
2021-11-03 11:30:00,455.14,456.02,454.97,455.12,4776.0,440.9749,441.8275,440.8101,440.9555,4776.0
2021-11-03 11:40:00,455.05,455.82,454.77,455.35,7075.0,440.8877,441.6337,440.6164,441.1783,7075.0
2021-11-03 11:50:00,455.44,456.74,455.44,456.33,8725.0,441.2655,442.5251,441.2655,442.1278,8725.0
2021-11-03 12:00:00,456.32,457.1,456.26,456.35,5845.0,442.1181,442.8739,442.06,442.1472,5845.0
2021-11-03 12:10:00,455.87,456.14,455.53,455.63,3956.0,441.6821,441.9437,441.3527,441.4496,3956.0
2021-11-03 12:20:00,455.85,456.1,455.29,455.46,6257.0,441.6628,441.905,441.1202,441.2849,6257.0
2021-11-03 12:30:00,455.42,456.05,455.42,455.7,2614.0,441.2461,441.8565,441.2461,441.5174,2614.0
2021-11-03 12:40:00,455.59,455.97,455.5,455.56,5606.0,441.4108,441.779,441.3236,441.3818,5606.0
2021-11-03 12:50:00,455.64,456.34,455.5,456.18,5528.0,441.4593,442.1375,441.3236,441.9825,5528.0
2021-11-03 13:00:00,456.08,456.58,455.84,456.43,6038.0,441.8856,442.37,441.6531,442.2247,6038.0
2021-11-03 13:10:00,456.53,458.3,456.5,457.86,9252.0,442.3216,444.0365,442.2925,443.6102,9252.0
2021-11-03 13:20:00,457.9,459.07,457.88,459.01,3625.0,443.649,444.7825,443.6296,444.7244,3625.0
2021-11-03 13:30:00,459.25,459.32,458.28,458.38,7058.0,444.9569,445.0248,444.0171,444.114,7058.0
2021-11-03 13:40:00,458.53,458.96,458.53,458.83,2820.0,444.2593,444.676,444.2593,444.55,2820.0
2021-11-03 13:50:00,458.75,459.02,458.37,458.37,6026.0,444.4725,444.7341,444.1043,444.1043,6026.0
2021-11-03 14:00:00,458.1,460.07,457.95,460.07,6884.0,443.8427,445.7514,443.6974,445.7514,6884.0
2021-11-03 14:10:00,460.18,460.26,458.75,459.31,5092.0,445.858,445.9355,444.4725,445.0151,5092.0
2021-11-03 14:20:00,459.51,459.57,458.83,458.92,7830.0,445.2088,445.267,444.55,444.6372,7830.0
2021-11-03 14:30:00,459.06,459.06,457.53,457.69,8642.0,444.7729,444.7729,443.2905,443.4455,8642.0
2021-11-03 14:40:00,457.96,458.25,457.33,458.25,16614.0,443.7071,443.9881,443.0967,443.9881,16614.0
2021-11-03 14:50:00,458.13,459.4,457.72,459.28,7408.0,443.8718,445.1023,443.4746,444.986,7408.0
2021-11-03 15:00:00,458.94,459.32,458.21,458.57,8028.0,444.6566,445.0248,443.9493,444.2981,8028.0
2021-11-03 15:10:00,458.53,458.6,456.98,457.04,20969.0,444.2593,444.3272,442.7576,442.8157,20969.0
2021-11-03 15:20:00,457.0,457.0,456.36,456.48,20941.0,442.777,442.777,442.1569,442.2731,20941.0
2021-11-03 15:30:00,456.5,456.63,456.14,456.35,28200.0,442.2925,442.4185,441.9437,442.1472,28200.0
2021-11-03 15:40:00,456.35,456.47,455.91,456.0,51275.0,442.1472,442.2635,441.7209,441.8081,51275.0
2021-11-03 15:50:00,455.99,456.0,454.93,455.0,102682.0,441.7984,441.8081,440.7714,440.8392,102682.0
2021-11-04 09:30:00,455.53,459.81,455.0,458.29,32922.0,441.3527,445.4995,440.8392,444.0268,32922.0
2021-11-04 09:40:00,458.57,460.5,456.69,460.13,26107.0,444.2981,446.168,442.4766,445.8096,26107.0
2021-11-04 09:50:00,460.58,462.05,460.27,461.92,17241.0,446.2455,447.6698,445.9452,447.5438,17241.0
2021-11-04 10:00:00,461.6,463.04,461.02,462.67,31772.0,447.2338,448.629,446.6719,448.2705,31772.0
2021-11-04 10:10:00,462.84,464.44,462.35,464.33,17716.0,448.4352,449.9854,447.9605,449.8788,17716.0
2021-11-04 10:20:00,464.35,466.0,463.75,464.45,20278.0,449.8982,451.4969,449.3169,449.9951,20278.0
2021-11-04 10:30:00,464.36,464.83,463.78,463.95,11013.0,449.9079,450.3633,449.346,449.5107,11013.0
2021-11-04 10:40:00,464.15,464.7,463.16,463.36,8674.0,449.7044,450.2373,448.7452,448.939,8674.0
2021-11-04 10:50:00,463.69,464.37,463.24,463.5,39051.0,449.2588,449.9176,448.8228,449.0747,39051.0
2021-11-04 11:00:00,463.38,464.52,463.27,464.52,6306.0,448.9584,450.0629,448.8518,450.0629,6306.0
2021-11-04 11:10:00,464.36,464.53,463.55,464.22,10252.0,449.9079,450.0726,449.1231,449.7723,10252.0
2021-11-04 11:20:00,464.5,464.51,463.51,463.7,14770.0,450.0435,450.0532,449.0844,449.2684,14770.0
2021-11-04 11:30:00,463.65,464.73,463.48,464.21,9949.0,449.22,450.2664,449.0553,449.7626,9949.0
2021-11-04 11:40:00,464.3,464.3,462.89,462.89,10159.0,449.8498,449.8498,448.4837,448.4837,10159.0
2021-11-04 11:50:00,462.92,463.69,462.92,463.14,4846.0,448.5127,449.2588,448.5127,448.7259,4846.0
2021-11-04 12:00:00,463.12,463.27,462.33,462.33,4211.0,448.7065,448.8518,447.9411,447.9411,4211.0
2021-11-04 12:10:00,462.26,462.35,461.49,462.35,23721.0,447.8733,447.9605,447.1272,447.9605,23721.0
2021-11-04 12:20:00,462.34,462.36,461.87,462.25,15307.0,447.9508,447.9701,447.4954,447.8636,15307.0
2021-11-04 12:30:00,462.15,462.34,461.98,462.17,3912.0,447.7667,447.9508,447.602,447.7861,3912.0
2021-11-04 12:40:00,462.17,462.24,461.96,461.97,7143.0,447.7861,447.8539,447.5826,447.5923,7143.0
2021-11-04 12:50:00,462.08,462.3,461.93,462.05,7083.0,447.6989,447.912,447.5535,447.6698,7083.0
2021-11-04 13:00:00,462.13,462.33,461.73,462.22,15290.0,447.7473,447.9411,447.3598,447.8345,15290.0
2021-11-04 13:10:00,462.37,462.71,461.82,462.0,7879.0,447.9798,448.3093,447.447,447.6214,7879.0
2021-11-04 13:20:00,462.05,462.19,461.92,462.0,18538.0,447.6698,447.8054,447.5438,447.6214,18538.0
2021-11-04 13:30:00,461.99,462.45,461.93,462.3,12201.0,447.6117,448.0573,447.5535,447.912,12201.0
2021-11-04 13:40:00,462.13,462.79,461.97,462.27,11093.0,447.7473,448.3868,447.5923,447.8829,11093.0
2021-11-04 13:50:00,462.26,462.78,462.0,462.5,9786.0,447.8733,448.3771,447.6214,448.1058,9786.0
2021-11-04 14:00:00,462.88,462.94,461.96,462.34,29012.0,448.474,448.5321,447.5826,447.9508,29012.0
2021-11-04 14:10:00,462.7,463.2,462.7,463.0,5755.0,448.2996,448.784,448.2996,448.5902,5755.0
2021-11-04 14:20:00,462.94,463.22,462.7,463.07,8380.0,448.5321,448.8034,448.2996,448.6581,8380.0
2021-11-04 14:30:00,463.1,463.1,462.21,462.35,6881.0,448.6871,448.6871,447.8248,447.9605,6881.0
2021-11-04 14:40:00,462.49,462.91,462.25,462.33,7927.0,448.0961,448.503,447.8636,447.9411,7927.0
2021-11-04 14:50:00,462.27,462.92,462.1,462.43,5489.0,447.8829,448.5127,447.7182,448.038,5489.0
2021-11-04 15:00:00,462.52,462.72,462.13,462.23,14098.0,448.1252,448.3189,447.7473,447.8442,14098.0
2021-11-04 15:10:00,462.22,462.59,461.98,462.41,7262.0,447.8345,448.193,447.602,448.0186,7262.0
2021-11-04 15:20:00,462.52,462.57,462.12,462.22,5422.0,448.1252,448.1736,447.7376,447.8345,5422.0
2021-11-04 15:30:00,462.25,462.34,461.81,462.21,13577.0,447.8636,447.9508,447.4373,447.8248,13577.0
2021-11-04 15:40:00,462.1,462.94,462.05,462.94,14687.0,447.7182,448.5321,447.6698,448.5321,14687.0
2021-11-04 15:50:00,463.02,463.4,462.63,462.75,80826.0,448.6096,448.9778,448.2317,448.348,80826.0
2021-11-05 09:30:00,467.1,467.36,462.76,465.84,38419.0,452.5626,452.8145,448.3577,451.3418,38419.0
2021-11-05 09:40:00,466.22,467.02,464.96,466.95,13223.0,451.71,452.4851,450.4892,452.4173,13223.0
2021-11-05 09:50:00,467.13,467.7,465.71,466.75,15162.0,452.5917,453.144,451.2159,452.2235,15162.0
2021-11-05 10:00:00,466.85,467.53,466.18,466.52,19611.0,452.3204,452.9792,451.6713,452.0007,19611.0
2021-11-05 10:10:00,466.52,467.99,466.4,467.0,9044.0,452.0007,453.4249,451.8844,452.4657,9044.0
2021-11-05 10:20:00,466.97,467.31,466.32,466.88,11565.0,452.4367,452.7661,451.8069,452.3495,11565.0
2021-11-05 10:30:00,466.95,467.46,466.01,467.09,14193.0,452.4173,452.9114,451.5066,452.5529,14193.0
2021-11-05 10:40:00,467.16,467.76,466.6,467.13,25465.0,452.6208,453.2021,452.0782,452.5917,25465.0
2021-11-05 10:50:00,467.2,467.88,466.77,466.97,23490.0,452.6595,453.3184,452.2429,452.4367,23490.0
2021-11-05 11:00:00,467.03,467.26,466.15,466.61,10742.0,452.4948,452.7176,451.6422,452.0879,10742.0
2021-11-05 11:10:00,466.74,467.08,465.67,465.67,13589.0,452.2138,452.5432,451.1771,451.1771,13589.0
2021-11-05 11:20:00,465.61,466.34,464.24,464.24,12092.0,451.119,451.8263,449.7916,449.7916,12092.0
2021-11-05 11:30:00,464.52,465.13,464.23,464.31,11706.0,450.0629,450.6539,449.7819,449.8595,11706.0
2021-11-05 11:40:00,464.47,464.8,463.01,463.33,7850.0,450.0145,450.3342,448.5999,448.91,7850.0
2021-11-05 11:50:00,463.03,463.03,461.79,462.48,11655.0,448.6193,448.6193,447.4179,448.0864,11655.0
2021-11-05 12:00:00,462.39,463.59,462.37,462.66,6941.0,447.9992,449.1619,447.9798,448.2608,6941.0
2021-11-05 12:10:00,462.68,463.25,462.47,462.69,8463.0,448.2802,448.8324,448.0767,448.2899,8463.0
2021-11-05 12:20:00,463.08,463.63,462.75,463.05,3837.0,448.6677,449.2006,448.348,448.6387,3837.0
2021-11-05 12:30:00,463.1,463.28,462.59,463.09,6734.0,448.6871,448.8615,448.193,448.6774,6734.0
2021-11-05 12:40:00,463.1,463.1,462.43,462.67,3017.0,448.6871,448.6871,448.038,448.2705,3017.0
2021-11-05 12:50:00,462.84,462.86,461.83,461.89,5428.0,448.4352,448.4546,447.4566,447.5148,5428.0
2021-11-05 13:00:00,461.81,462.89,461.81,462.05,5841.0,447.4373,448.4837,447.4373,447.6698,5841.0
2021-11-05 13:10:00,461.95,461.95,461.45,461.58,4740.0,447.5729,447.5729,447.0885,447.2144,4740.0
2021-11-05 13:20:00,461.59,461.77,459.58,459.58,7184.0,447.2241,447.3985,445.2767,445.2767,7184.0
2021-11-05 13:30:00,459.67,460.58,459.51,460.15,4340.0,445.3639,446.2455,445.2088,445.8289,4340.0
2021-11-05 13:40:00,460.35,460.48,459.75,459.88,3129.0,446.0227,446.1487,445.4414,445.5673,3129.0
2021-11-05 13:50:00,459.92,460.07,459.23,459.35,6031.0,445.6061,445.7514,444.9376,445.0538,6031.0
2021-11-05 14:00:00,459.44,460.59,459.28,460.36,8164.0,445.141,446.2552,444.986,446.0324,8164.0
2021-11-05 14:10:00,460.35,460.58,460.12,460.44,4575.0,446.0227,446.2455,445.7999,446.1099,4575.0
2021-11-05 14:20:00,460.54,460.54,459.44,460.35,6223.0,446.2068,446.2068,445.141,446.0227,6223.0
2021-11-05 14:30:00,460.39,460.39,459.54,460.06,6964.0,446.0615,446.0615,445.2379,445.7417,6964.0
2021-11-05 14:40:00,460.31,460.39,459.71,459.99,3400.0,445.9839,446.0615,445.4026,445.6739,3400.0
2021-11-05 14:50:00,460.01,460.31,459.59,459.6,5702.0,445.6933,445.9839,445.2864,445.296,5702.0
2021-11-05 15:00:00,459.69,459.73,458.55,459.19,9531.0,445.3832,445.422,444.2787,444.8988,9531.0
2021-11-05 15:10:00,459.24,459.33,458.92,459.15,4043.0,444.9473,445.0344,444.6372,444.8601,4043.0
2021-11-05 15:20:00,459.18,459.52,459.0,459.11,7479.0,444.8891,445.2185,444.7147,444.8213,7479.0
2021-11-05 15:30:00,459.29,460.92,459.06,460.68,12925.0,444.9957,446.575,444.7729,446.3424,12925.0
2021-11-05 15:40:00,460.63,460.79,459.56,460.15,12810.0,446.294,446.449,445.2573,445.8289,12810.0
2021-11-05 15:50:00,460.94,460.95,460.02,460.47,69548.0,446.5943,446.604,445.703,446.139,69548.0
2021-11-08 09:30:00,464.14,465.72,460.27,460.27,16538.0,449.6947,451.2256,445.9452,445.9452,16538.0
2021-11-08 09:40:00,460.76,461.72,458.9,459.38,8168.0,446.4199,447.3501,444.6178,445.0829,8168.0
2021-11-08 09:50:00,459.79,461.31,459.79,461.31,3713.0,445.4801,446.9528,445.4801,446.9528,3713.0
2021-11-08 10:00:00,460.55,461.11,459.4,459.64,6134.0,446.2165,446.7591,445.1023,445.3348,6134.0
2021-11-08 10:10:00,459.83,460.7,459.66,459.77,4036.0,445.5189,446.3618,445.3542,445.4608,4036.0
2021-11-08 10:20:00,459.96,460.64,459.41,460.45,12621.0,445.6448,446.3037,445.112,446.1196,12621.0
2021-11-08 10:30:00,460.47,460.91,459.09,459.24,7293.0,446.139,446.5653,444.8019,444.9473,7293.0
2021-11-08 10:40:00,459.25,459.92,458.55,459.92,3819.0,444.9569,445.6061,444.2787,445.6061,3819.0
2021-11-08 10:50:00,459.88,460.43,459.45,459.77,6648.0,445.5673,446.1002,445.1507,445.4608,6648.0
2021-11-08 11:00:00,459.74,460.3,459.46,460.23,6649.0,445.4317,445.9743,445.1604,445.9064,6649.0
2021-11-08 11:10:00,459.83,460.18,459.23,459.95,9557.0,445.5189,445.858,444.9376,445.6352,9557.0
2021-11-08 11:20:00,460.1,460.44,459.21,459.21,6781.0,445.7805,446.1099,444.9182,444.9182,6781.0
2021-11-08 11:30:00,459.41,459.8,458.93,459.17,9555.0,445.112,445.4898,444.6469,444.8794,9555.0
2021-11-08 11:40:00,458.99,459.13,458.81,459.08,4445.0,444.705,444.8407,444.5306,444.7922,4445.0
2021-11-08 11:50:00,458.89,459.33,458.54,459.33,9469.0,444.6081,445.0344,444.269,445.0344,9469.0
2021-11-08 12:00:00,458.99,460.15,458.99,460.02,9063.0,444.705,445.8289,444.705,445.703,9063.0
2021-11-08 12:10:00,459.88,460.05,459.48,459.79,3707.0,445.5673,445.732,445.1798,445.4801,3707.0
2021-11-08 12:20:00,459.84,460.02,459.53,459.74,5539.0,445.5286,445.703,445.2282,445.4317,5539.0
2021-11-08 12:30:00,459.78,459.78,459.17,459.18,5581.0,445.4704,445.4704,444.8794,444.8891,5581.0
2021-11-08 12:40:00,459.21,460.14,459.21,459.27,9595.0,444.9182,445.8192,444.9182,444.9763,9595.0
2021-11-08 12:50:00,459.57,459.77,459.01,459.3,8834.0,445.267,445.4608,444.7244,445.0054,8834.0
2021-11-08 13:00:00,459.3,459.61,459.2,459.45,9611.0,445.0054,445.3057,444.9085,445.1507,9611.0
2021-11-08 13:10:00,459.41,460.31,459.24,459.91,16349.0,445.112,445.9839,444.9473,445.5964,16349.0
2021-11-08 13:20:00,459.97,460.3,459.64,459.76,10437.0,445.6545,445.9743,445.3348,445.4511,10437.0
2021-11-08 13:30:00,459.87,460.25,459.87,460.21,3610.0,445.5576,445.9258,445.5576,445.8871,3610.0
2021-11-08 13:40:00,460.15,461.03,459.99,460.87,6816.0,445.8289,446.6815,445.6739,446.5265,6816.0
2021-11-08 13:50:00,460.81,461.43,460.81,461.34,3630.0,446.4684,447.0691,446.4684,446.9819,3630.0
2021-11-08 14:00:00,461.31,461.63,461.26,461.61,4256.0,446.9528,447.2629,446.9044,447.2435,4256.0
2021-11-08 14:10:00,461.69,461.87,461.35,461.87,3250.0,447.321,447.4954,446.9916,447.4954,3250.0
2021-11-08 14:20:00,461.85,461.85,461.38,461.7,4675.0,447.476,447.476,447.0206,447.3307,4675.0
2021-11-08 14:30:00,461.54,462.09,461.37,461.4,6885.0,447.1757,447.7086,447.011,447.04,6885.0
2021-11-08 14:40:00,461.28,461.96,460.89,461.13,4075.0,446.9238,447.5826,446.5459,446.7784,4075.0
2021-11-08 14:50:00,461.41,461.89,461.41,461.89,1225.0,447.0497,447.5148,447.0497,447.5148,1225.0
2021-11-08 15:00:00,461.81,462.11,461.33,461.58,5526.0,447.4373,447.7279,446.9722,447.2144,5526.0
2021-11-08 15:10:00,461.43,461.43,461.02,461.2,4939.0,447.0691,447.0691,446.6719,446.8463,4939.0
2021-11-08 15:20:00,461.36,461.48,461.05,461.14,3674.0,447.0013,447.1175,446.7009,446.7881,3674.0
2021-11-08 15:30:00,461.18,461.64,461.17,461.5,8375.0,446.8269,447.2726,446.8172,447.1369,8375.0
2021-11-08 15:40:00,461.43,461.55,461.01,461.06,11603.0,447.0691,447.1854,446.6622,446.7106,11603.0
2021-11-08 15:50:00,461.2,462.16,461.16,461.66,45535.0,446.8463,447.7764,446.8075,447.2919,45535.0
2021-11-09 09:30:00,463.03,464.41,460.68,461.91,23368.0,448.6193,449.9563,446.3424,447.5342,23368.0
2021-11-09 09:40:00,462.47,464.74,462.47,463.72,6416.0,448.0767,450.2761,448.0767,449.2878,6416.0
2021-11-09 09:50:00,464.42,464.42,462.95,463.0,4399.0,449.966,449.966,448.5418,448.5902,4399.0
2021-11-09 10:00:00,463.0,463.41,462.07,462.07,7677.0,448.5902,448.9875,447.6892,447.6892,7677.0
2021-11-09 10:10:00,462.31,463.14,461.95,462.02,3600.0,447.9217,448.7259,447.5729,447.6407,3600.0
2021-11-09 10:20:00,462.72,463.01,462.07,462.07,3536.0,448.3189,448.5999,447.6892,447.6892,3536.0
2021-11-09 10:30:00,462.3,462.95,462.06,462.27,2005.0,447.912,448.5418,447.6795,447.8829,2005.0
2021-11-09 10:40:00,462.05,462.93,461.76,461.77,3696.0,447.6698,448.5224,447.3888,447.3985,3696.0
2021-11-09 10:50:00,462.03,462.03,460.72,461.22,6113.0,447.6504,447.6504,446.3812,446.8656,6113.0
2021-11-09 11:00:00,461.17,461.18,460.3,460.6,3153.0,446.8172,446.8269,445.9743,446.2649,3153.0
2021-11-09 11:10:00,460.52,461.29,459.87,461.29,5601.0,446.1874,446.9334,445.5576,446.9334,5601.0
2021-11-09 11:20:00,461.09,461.43,461.05,461.29,3388.0,446.7397,447.0691,446.7009,446.9334,3388.0
2021-11-09 11:30:00,461.28,462.12,461.02,461.27,16664.0,446.9238,447.7376,446.6719,446.9141,16664.0
2021-11-09 11:40:00,461.12,461.32,460.97,460.97,4550.0,446.7687,446.9625,446.6234,446.6234,4550.0
2021-11-09 11:50:00,461.14,461.14,460.6,460.93,6993.0,446.7881,446.7881,446.2649,446.5847,6993.0
2021-11-09 12:00:00,460.74,461.05,460.44,460.45,1790.0,446.4006,446.7009,446.1099,446.1196,1790.0
2021-11-09 12:10:00,460.57,461.09,460.45,460.82,8481.0,446.2359,446.7397,446.1196,446.4781,8481.0
2021-11-09 12:20:00,460.81,460.93,460.19,460.72,6943.0,446.4684,446.5847,445.8677,446.3812,6943.0
2021-11-09 12:30:00,460.64,461.39,460.64,461.33,11630.0,446.3037,447.0303,446.3037,446.9722,11630.0
2021-11-09 12:40:00,461.31,461.51,460.97,461.46,4067.0,446.9528,447.1466,446.6234,447.0982,4067.0
2021-11-09 12:50:00,461.45,461.93,461.45,461.6,3896.0,447.0885,447.5535,447.0885,447.2338,3896.0
2021-11-09 13:00:00,461.6,461.95,461.4,461.95,3316.0,447.2338,447.5729,447.04,447.5729,3316.0
2021-11-09 13:10:00,461.88,462.56,461.75,462.55,7231.0,447.5051,448.1639,447.3791,448.1542,7231.0
2021-11-09 13:20:00,462.52,462.56,461.95,462.11,3329.0,448.1252,448.1639,447.5729,447.7279,3329.0
2021-11-09 13:30:00,462.2,462.3,461.69,461.81,6753.0,447.8151,447.912,447.321,447.4373,6753.0
2021-11-09 13:40:00,461.77,462.57,461.65,462.29,5422.0,447.3985,448.1736,447.2822,447.9023,5422.0
2021-11-09 13:50:00,462.09,462.48,461.53,461.7,11939.0,447.7086,448.0864,447.166,447.3307,11939.0
2021-11-09 14:00:00,461.53,461.74,461.36,461.57,6218.0,447.166,447.3694,447.0013,447.2047,6218.0
2021-11-09 14:10:00,461.57,461.98,460.91,461.96,9413.0,447.2047,447.602,446.5653,447.5826,9413.0
2021-11-09 14:20:00,461.86,462.55,461.86,462.27,4897.0,447.4857,448.1542,447.4857,447.8829,4897.0
2021-11-09 14:30:00,462.31,462.31,462.08,462.26,4161.0,447.9217,447.9217,447.6989,447.8733,4161.0
2021-11-09 14:40:00,462.51,463.27,462.51,463.22,6188.0,448.1155,448.8518,448.1155,448.8034,6188.0
2021-11-09 14:50:00,463.33,464.09,463.24,464.09,11669.0,448.91,449.6463,448.8228,449.6463,11669.0
2021-11-09 15:00:00,464.19,464.63,464.09,464.31,6685.0,449.7432,450.1695,449.6463,449.8595,6685.0
2021-11-09 15:10:00,464.33,464.34,463.08,463.24,7007.0,449.8788,449.8885,448.6677,448.8228,7007.0
2021-11-09 15:20:00,463.11,463.17,462.56,462.56,8597.0,448.6968,448.7549,448.1639,448.1639,8597.0
2021-11-09 15:30:00,462.54,462.54,461.81,461.91,8971.0,448.1445,448.1445,447.4373,447.5342,8971.0
2021-11-09 15:40:00,461.94,462.1,461.65,462.06,33425.0,447.5632,447.7182,447.2822,447.6795,33425.0
2021-11-09 15:50:00,461.97,462.25,461.7,462.25,101553.0,447.5923,447.8636,447.3307,447.8636,101553.0
2021-11-10 09:30:00,459.65,461.14,456.72,456.85,32378.0,445.3445,446.7881,442.5057,442.6316,32378.0
2021-11-10 09:40:00,457.27,458.59,456.69,457.09,8744.0,443.0386,444.3175,442.4766,442.8642,8744.0
2021-11-10 09:50:00,457.42,457.74,456.61,457.6,6970.0,443.1839,443.4939,442.3991,443.3583,6970.0
2021-11-10 10:00:00,457.58,459.43,457.58,458.38,16829.0,443.3389,445.1313,443.3389,444.114,16829.0
2021-11-10 10:10:00,458.39,458.39,457.56,457.75,3568.0,444.1237,444.1237,443.3195,443.5036,3568.0
2021-11-10 10:20:00,457.97,458.24,457.49,458.24,3130.0,443.7168,443.9784,443.2517,443.9784,3130.0
2021-11-10 10:30:00,458.23,459.93,458.12,459.75,11605.0,443.9687,445.6158,443.8621,445.4414,11605.0
2021-11-10 10:40:00,459.94,460.1,458.84,459.19,23844.0,445.6255,445.7805,444.5597,444.8988,23844.0
2021-11-10 10:50:00,459.7,460.53,459.5,460.31,5512.0,445.3929,446.1971,445.1992,445.9839,5512.0
2021-11-10 11:00:00,460.4,460.8,459.89,460.77,3743.0,446.0711,446.4587,445.577,446.4296,3743.0
2021-11-10 11:10:00,460.53,460.53,459.38,459.38,5089.0,446.1971,446.1971,445.0829,445.0829,5089.0
2021-11-10 11:20:00,459.55,459.73,458.84,458.84,4243.0,445.2476,445.422,444.5597,444.5597,4243.0
2021-11-10 11:30:00,458.73,458.73,457.46,457.5,4156.0,444.4531,444.4531,443.2226,443.2614,4156.0
2021-11-10 11:40:00,457.61,457.61,456.1,456.39,6064.0,443.368,443.368,441.905,442.1859,6064.0
2021-11-10 11:50:00,456.19,456.7,455.96,456.42,3943.0,441.9922,442.4863,441.7693,442.215,3943.0
2021-11-10 12:00:00,456.26,456.47,455.84,456.47,4599.0,442.06,442.2635,441.6531,442.2635,4599.0
2021-11-10 12:10:00,456.88,456.96,456.31,456.39,3888.0,442.6607,442.7382,442.1084,442.1859,3888.0
2021-11-10 12:20:00,456.42,456.43,456.08,456.08,1745.0,442.215,442.2247,441.8856,441.8856,1745.0
2021-11-10 12:30:00,456.13,456.21,455.65,455.72,12880.0,441.934,442.0116,441.469,441.5368,12880.0
2021-11-10 12:40:00,455.84,455.84,455.3,455.42,7792.0,441.6531,441.6531,441.1299,441.2461,7792.0
2021-11-10 12:50:00,455.46,455.76,455.32,455.38,9709.0,441.2849,441.5756,441.1493,441.2074,9709.0
2021-11-10 13:00:00,455.29,455.46,454.46,454.85,10960.0,441.1202,441.2849,440.316,440.6939,10960.0
2021-11-10 13:10:00,455.0,455.2,454.17,454.38,6529.0,440.8392,441.033,440.035,440.2385,6529.0
2021-11-10 13:20:00,454.38,454.38,450.2,453.65,12506.0,440.2385,440.2385,436.1886,439.5312,12506.0
2021-11-10 13:30:00,453.86,454.22,453.2,453.35,7188.0,439.7347,440.0835,439.0952,439.2406,7188.0
2021-11-10 13:40:00,453.3,453.6,453.08,453.35,3626.0,439.1921,439.4828,438.979,439.2406,3626.0
2021-11-10 13:50:00,453.32,453.33,452.68,453.25,3379.0,439.2115,439.2212,438.5914,439.1437,3379.0
2021-11-10 14:00:00,453.08,453.15,451.64,452.87,12089.0,438.979,439.0468,437.5838,438.7755,12089.0
2021-11-10 14:10:00,452.65,453.15,452.53,452.9,16552.0,438.5623,439.0468,438.4461,438.8046,16552.0
2021-11-10 14:20:00,452.85,453.15,452.12,452.14,9872.0,438.7561,439.0468,438.0488,438.0682,9872.0
2021-11-10 14:30:00,452.29,452.6,451.45,451.46,10396.0,438.2136,438.5139,437.3997,437.4094,10396.0
2021-11-10 14:40:00,451.46,452.54,451.36,452.54,17171.0,437.4094,438.4558,437.3125,438.4558,17171.0
2021-11-10 14:50:00,452.24,453.06,452.19,452.65,12854.0,438.1651,438.9596,438.1167,438.5623,12854.0
2021-11-10 15:00:00,452.88,453.49,452.61,453.49,7282.0,438.7852,439.3762,438.5236,439.3762,7282.0
2021-11-10 15:10:00,453.39,453.42,453.02,453.23,15235.0,439.2793,439.3084,438.9208,439.1243,15235.0
2021-11-10 15:20:00,453.35,453.99,452.9,453.56,34715.0,439.2406,439.8606,438.8046,439.444,34715.0
2021-11-10 15:30:00,453.6,454.04,453.24,453.82,30722.0,439.4828,439.9091,439.134,439.6959,30722.0
2021-11-10 15:40:00,453.85,453.89,453.35,453.51,38350.0,439.725,439.7638,439.2406,439.3956,38350.0
2021-11-10 15:50:00,453.52,455.07,453.51,454.39,85401.0,439.4053,440.907,439.3956,440.2482,85401.0
2021-11-11 09:30:00,456.79,456.79,452.48,455.34,19787.0,442.5735,442.5735,438.3976,441.1686,19787.0
2021-11-11 09:40:00,455.4,457.32,455.39,456.25,8743.0,441.2268,443.087,441.2171,442.0503,8743.0
2021-11-11 09:50:00,455.84,456.03,454.58,455.53,7116.0,441.6531,441.8372,440.4323,441.3527,7116.0
2021-11-11 10:00:00,455.27,455.9,454.08,454.27,10197.0,441.1008,441.7112,439.9478,440.1319,10197.0
2021-11-11 10:10:00,454.11,454.78,452.79,454.71,11979.0,439.9769,440.6261,438.698,440.5582,11979.0
2021-11-11 10:20:00,454.5,454.5,452.91,453.47,5954.0,440.3548,440.3548,438.8143,439.3568,5954.0
2021-11-11 10:30:00,453.29,453.3,452.53,452.6,6966.0,439.1824,439.1921,438.4461,438.5139,6966.0
2021-11-11 10:40:00,452.77,453.81,452.13,453.75,13586.0,438.6786,439.6862,438.0585,439.6281,13586.0
2021-11-11 10:50:00,453.81,453.95,452.74,452.74,8376.0,439.6862,439.8219,438.6495,438.6495,8376.0
2021-11-11 11:00:00,452.75,452.75,451.87,452.49,4058.0,438.6592,438.6592,437.8066,438.4073,4058.0
2021-11-11 11:10:00,452.48,453.12,452.11,452.99,4147.0,438.3976,439.0177,438.0392,438.8918,4147.0
2021-11-11 11:20:00,452.88,453.01,452.6,452.6,3447.0,438.7852,438.9111,438.5139,438.5139,3447.0
2021-11-11 11:30:00,452.56,453.42,452.51,452.65,7071.0,438.4751,439.3084,438.4267,438.5623,7071.0
2021-11-11 11:40:00,452.93,453.16,452.62,453.08,4455.0,438.8336,439.0565,438.5333,438.979,4455.0
2021-11-11 11:50:00,452.89,452.91,452.2,452.2,2000.0,438.7949,438.8143,438.1264,438.1264,2000.0
2021-11-11 12:00:00,452.2,452.21,451.59,451.85,5554.0,438.1264,438.136,437.5353,437.7872,5554.0
2021-11-11 12:10:00,451.89,451.89,451.04,451.4,6898.0,437.826,437.826,437.0025,437.3513,6898.0
2021-11-11 12:20:00,451.31,451.47,451.07,451.07,5110.0,437.2641,437.4191,437.0315,437.0315,5110.0
2021-11-11 12:30:00,451.17,451.76,451.17,451.34,4941.0,437.1284,437.7,437.1284,437.2931,4941.0
2021-11-11 12:40:00,451.25,451.53,451.07,451.12,9295.0,437.2059,437.4772,437.0315,437.08,9295.0
2021-11-11 12:50:00,451.23,451.72,451.11,451.34,7778.0,437.1865,437.6613,437.0703,437.2931,7778.0
2021-11-11 13:00:00,451.38,451.93,451.38,451.91,5347.0,437.3319,437.8648,437.3319,437.8454,5347.0
2021-11-11 13:10:00,451.88,451.94,451.41,451.49,5552.0,437.8163,437.8744,437.3609,437.4385,5552.0
2021-11-11 13:20:00,451.56,452.53,451.56,452.48,4313.0,437.5063,438.4461,437.5063,438.3976,4313.0
2021-11-11 13:30:00,452.46,452.82,452.27,452.77,3458.0,438.3783,438.7271,438.1942,438.6786,3458.0
2021-11-11 13:40:00,453.01,453.8,452.99,453.61,3314.0,438.9111,439.6766,438.8918,439.4925,3314.0
2021-11-11 13:50:00,453.91,454.04,453.62,453.75,3700.0,439.7831,439.9091,439.5022,439.6281,3700.0
2021-11-11 14:00:00,453.73,454.92,453.71,454.92,4525.0,439.6087,440.7617,439.5894,440.7617,4525.0
2021-11-11 14:10:00,455.13,455.13,454.22,454.23,6152.0,440.9652,440.9652,440.0835,440.0932,6152.0
2021-11-11 14:20:00,454.19,454.28,453.72,453.83,4442.0,440.0544,440.1416,439.599,439.7056,4442.0
2021-11-11 14:30:00,453.77,454.04,452.91,453.11,3220.0,439.6475,439.9091,438.8143,439.008,3220.0
2021-11-11 14:40:00,453.12,453.13,452.7,452.7,3853.0,439.0177,439.0274,438.6108,438.6108,3853.0
2021-11-11 14:50:00,452.71,452.82,452.46,452.72,3235.0,438.6205,438.7271,438.3783,438.6302,3235.0
2021-11-11 15:00:00,452.63,452.94,452.61,452.71,6177.0,438.543,438.8433,438.5236,438.6205,6177.0
2021-11-11 15:10:00,452.78,452.78,452.18,452.51,4869.0,438.6883,438.6883,438.107,438.4267,4869.0
2021-11-11 15:20:00,452.5,452.74,452.32,452.64,5887.0,438.417,438.6495,438.2426,438.5527,5887.0
2021-11-11 15:30:00,452.74,452.81,452.19,452.33,11520.0,438.6495,438.7174,438.1167,438.2523,11520.0
2021-11-11 15:40:00,452.46,452.95,452.23,452.23,15842.0,438.3783,438.853,438.1554,438.1554,15842.0
2021-11-11 15:50:00,452.36,452.38,451.02,451.62,90815.0,438.2814,438.3008,436.9831,437.5644,90815.0
2021-11-12 09:30:00,452.23,452.7,448.8,451.06,22231.0,438.1554,438.6108,434.8322,437.0218,22231.0
2021-11-12 09:40:00,451.14,452.02,451.0,452.02,5097.0,437.0993,437.952,436.9637,437.952,5097.0
2021-11-12 09:50:00,452.03,452.8,451.54,452.8,6730.0,437.9616,438.7077,437.4869,438.7077,6730.0
2021-11-12 10:00:00,452.27,452.37,451.33,452.19,9558.0,438.1942,438.2911,437.2834,438.1167,9558.0
2021-11-12 10:10:00,451.99,452.66,451.58,452.65,14040.0,437.9229,438.572,437.5256,438.5623,14040.0
2021-11-12 10:20:00,452.45,452.67,451.51,451.61,14704.0,438.3686,438.5817,437.4578,437.5547,14704.0
2021-11-12 10:30:00,451.7,451.97,451.28,451.84,7391.0,437.6419,437.9035,437.235,437.7776,7391.0
2021-11-12 10:40:00,451.91,452.68,451.81,452.53,20033.0,437.8454,438.5914,437.7485,438.4461,20033.0
2021-11-12 10:50:00,452.49,454.0,452.32,453.99,33854.0,438.4073,439.8703,438.2426,439.8606,33854.0
2021-11-12 11:00:00,454.15,455.32,453.92,454.25,23499.0,440.0157,441.1493,439.7928,440.1126,23499.0
2021-11-12 11:10:00,454.24,454.48,453.64,454.39,36057.0,440.1029,440.3354,439.5215,440.2482,36057.0
2021-11-12 11:20:00,454.46,454.56,450.78,452.04,98099.0,440.316,440.4129,436.7505,437.9713,98099.0
2021-11-12 11:30:00,451.95,454.26,451.77,452.72,71514.0,437.8841,440.1222,437.7097,438.6302,71514.0
2021-11-12 11:40:00,452.86,453.56,451.74,452.75,47507.0,438.7658,439.444,437.6807,438.6592,47507.0
2021-11-12 11:50:00,452.51,453.47,452.15,452.98,21721.0,438.4267,439.3568,438.0779,438.8821,21721.0
2021-11-12 12:00:00,453.06,453.26,452.4,452.51,15504.0,438.9596,439.1534,438.3201,438.4267,15504.0
2021-11-12 12:10:00,452.47,454.27,452.47,454.21,17499.0,438.388,440.1319,438.388,440.0738,17499.0
2021-11-12 12:20:00,453.99,454.19,453.78,453.81,12571.0,439.8606,440.0544,439.6572,439.6862,12571.0
2021-11-12 12:30:00,453.9,454.0,452.91,452.93,17558.0,439.7734,439.8703,438.8143,438.8336,17558.0
2021-11-12 12:40:00,453.0,453.18,452.93,453.18,3060.0,438.9015,439.0759,438.8336,439.0759,3060.0
2021-11-12 12:50:00,453.16,453.42,453.0,453.15,11788.0,439.0565,439.3084,438.9015,439.0468,11788.0
2021-11-12 13:00:00,453.3,453.68,453.07,453.44,5809.0,439.1921,439.5603,438.9693,439.3278,5809.0
2021-11-12 13:10:00,453.39,453.53,452.62,452.95,7879.0,439.2793,439.415,438.5333,438.853,7879.0
2021-11-12 13:20:00,452.84,453.42,452.83,453.31,5902.0,438.7464,439.3084,438.7367,439.2018,5902.0
2021-11-12 13:30:00,453.56,453.78,453.32,453.58,6588.0,439.444,439.6572,439.2115,439.4634,6588.0
2021-11-12 13:40:00,453.69,453.79,452.97,453.05,7130.0,439.57,439.6669,438.8724,438.9499,7130.0
2021-11-12 13:50:00,453.06,453.19,452.95,453.03,9736.0,438.9596,439.0855,438.853,438.9305,9736.0
2021-11-12 14:00:00,453.09,453.41,452.99,453.0,6877.0,438.9887,439.2987,438.8918,438.9015,6877.0
2021-11-12 14:10:00,453.09,453.34,452.59,453.33,7936.0,438.9887,439.2309,438.5042,439.2212,7936.0
2021-11-12 14:20:00,453.32,453.36,453.02,453.02,7492.0,439.2115,439.2503,438.9208,438.9208,7492.0
2021-11-12 14:30:00,453.2,453.36,452.95,453.33,12374.0,439.0952,439.2503,438.853,439.2212,12374.0
2021-11-12 14:40:00,453.32,453.33,453.09,453.16,6013.0,439.2115,439.2212,438.9887,439.0565,6013.0
2021-11-12 14:50:00,453.16,453.53,452.97,453.48,7668.0,439.0565,439.415,438.8724,439.3665,7668.0
2021-11-12 15:00:00,453.45,453.75,453.28,453.28,5315.0,439.3375,439.6281,439.1727,439.1727,5315.0
2021-11-12 15:10:00,453.29,453.29,452.88,453.12,11598.0,439.1824,439.1824,438.7852,439.0177,11598.0
2021-11-12 15:20:00,453.14,453.44,452.99,453.27,11394.0,439.0371,439.3278,438.8918,439.1631,11394.0
2021-11-12 15:30:00,453.17,454.51,453.17,453.83,16414.0,439.0662,440.3645,439.0662,439.7056,16414.0
2021-11-12 15:40:00,453.92,453.92,453.38,453.72,27958.0,439.7928,439.7928,439.2696,439.599,27958.0
2021-11-12 15:50:00,453.72,454.0,451.88,453.57,269131.0,439.599,439.8703,437.8163,439.4537,269131.0
2021-11-15 09:30:00,453.5,457.31,449.89,456.17,63189.0,439.3859,443.0773,435.8882,441.9728,63189.0
2021-11-15 09:40:00,456.28,458.64,455.0,457.75,36029.0,442.0794,444.3659,440.8392,443.5036,36029.0
2021-11-15 09:50:00,457.72,461.41,456.56,460.96,51513.0,443.4746,447.0497,442.3507,446.6137,51513.0
2021-11-15 10:00:00,461.45,461.58,456.61,458.71,42752.0,447.0885,447.2144,442.3991,444.4337,42752.0
2021-11-15 10:10:00,458.77,460.55,458.77,459.71,24969.0,444.4919,446.2165,444.4919,445.4026,24969.0
2021-11-15 10:20:00,459.57,460.57,458.24,459.27,9930.0,445.267,446.2359,443.9784,444.9763,9930.0
2021-11-15 10:30:00,459.35,461.13,459.33,460.21,9708.0,445.0538,446.7784,445.0344,445.8871,9708.0
2021-11-15 10:40:00,460.36,461.48,459.78,460.3,10689.0,446.0324,447.1175,445.4704,445.9743,10689.0
2021-11-15 10:50:00,460.14,461.2,459.08,461.1,16147.0,445.8192,446.8463,444.7922,446.7494,16147.0
2021-11-15 11:00:00,461.08,461.69,460.36,461.48,9212.0,446.73,447.321,446.0324,447.1175,9212.0
2021-11-15 11:10:00,461.68,463.25,461.13,463.22,8267.0,447.3113,448.8324,446.7784,448.8034,8267.0
2021-11-15 11:20:00,463.32,463.39,462.15,463.09,12987.0,448.9003,448.9681,447.7667,448.6774,12987.0
2021-11-15 11:30:00,463.12,464.07,462.7,463.6,12051.0,448.7065,449.6269,448.2996,449.1716,12051.0
2021-11-15 11:40:00,463.68,463.68,460.9,461.18,30462.0,449.2491,449.2491,446.5556,446.8269,30462.0
2021-11-15 11:50:00,461.2,462.84,461.19,462.38,37219.0,446.8463,448.4352,446.8366,447.9895,37219.0
2021-11-15 12:00:00,462.41,462.41,460.68,461.49,12224.0,448.0186,448.0186,446.3424,447.1272,12224.0
2021-11-15 12:10:00,461.62,461.66,459.88,460.1,8110.0,447.2532,447.2919,445.5673,445.7805,8110.0
2021-11-15 12:20:00,460.05,460.53,459.0,459.19,26910.0,445.732,446.1971,444.7147,444.8988,26910.0
2021-11-15 12:30:00,459.26,460.31,458.99,460.18,9417.0,444.9666,445.9839,444.705,445.858,9417.0
2021-11-15 12:40:00,460.23,460.23,458.63,458.64,14135.0,445.9064,445.9064,444.3562,444.3659,14135.0
2021-11-15 12:50:00,458.59,458.88,458.19,458.66,20050.0,444.3175,444.5985,443.9299,444.3853,20050.0
2021-11-15 13:00:00,458.74,460.33,458.66,460.19,12342.0,444.4628,446.0033,444.3853,445.8677,12342.0
2021-11-15 13:10:00,460.18,461.78,460.08,460.88,18827.0,445.858,447.4082,445.7611,446.5362,18827.0
2021-11-15 13:20:00,460.82,461.46,460.37,461.19,17823.0,446.4781,447.0982,446.0421,446.8366,17823.0
2021-11-15 13:30:00,461.19,461.7,460.29,461.41,13603.0,446.8366,447.3307,445.9646,447.0497,13603.0
2021-11-15 13:40:00,461.41,462.53,461.3,462.24,12086.0,447.0497,448.1349,446.9431,447.8539,12086.0
2021-11-15 13:50:00,462.38,462.44,461.75,461.75,10996.0,447.9895,448.0477,447.3791,447.3791,10996.0
2021-11-15 14:00:00,462.0,462.0,460.28,460.68,19290.0,447.6214,447.6214,445.9549,446.3424,19290.0
2021-11-15 14:10:00,460.7,461.44,460.36,460.98,10281.0,446.3618,447.0788,446.0324,446.6331,10281.0
2021-11-15 14:20:00,460.98,461.35,460.42,461.35,11925.0,446.6331,446.9916,446.0905,446.9916,11925.0
2021-11-15 14:30:00,461.28,461.54,460.6,461.07,13278.0,446.9238,447.1757,446.2649,446.7203,13278.0
2021-11-15 14:40:00,460.98,461.52,460.58,460.73,13528.0,446.6331,447.1563,446.2455,446.3909,13528.0
2021-11-15 14:50:00,460.61,460.78,459.52,459.52,13099.0,446.2746,446.4393,445.2185,445.2185,13099.0
2021-11-15 15:00:00,459.49,459.66,458.6,459.11,13433.0,445.1895,445.3542,444.3272,444.8213,13433.0
2021-11-15 15:10:00,459.27,459.28,458.29,458.29,19496.0,444.9763,444.986,444.0268,444.0268,19496.0
2021-11-15 15:20:00,458.43,459.27,458.41,459.02,13918.0,444.1625,444.9763,444.1431,444.7341,13918.0
2021-11-15 15:30:00,459.02,459.58,458.66,459.06,23701.0,444.7341,445.2767,444.3853,444.7729,23701.0
2021-11-15 15:40:00,458.94,459.02,458.14,458.55,24713.0,444.6566,444.7341,443.8815,444.2787,24713.0
2021-11-15 15:50:00,458.42,459.47,457.94,459.45,78322.0,444.1528,445.1701,443.6877,445.1507,78322.0
2021-11-16 09:30:00,458.82,462.96,458.31,462.14,20177.0,444.5403,448.5515,444.0462,447.757,20177.0
2021-11-16 09:40:00,462.72,465.54,462.17,464.36,11248.0,448.3189,451.0512,447.7861,449.9079,11248.0
2021-11-16 09:50:00,464.68,465.73,463.75,465.68,7178.0,450.2179,451.2353,449.3169,451.1868,7178.0
2021-11-16 10:00:00,465.89,467.68,465.89,467.68,10532.0,451.3903,453.1246,451.3903,453.1246,10532.0
2021-11-16 10:10:00,467.66,468.1,466.83,467.84,18559.0,453.1052,453.5315,452.301,453.2796,18559.0
2021-11-16 10:20:00,468.0,468.0,466.77,467.36,4787.0,453.4346,453.4346,452.2429,452.8145,4787.0
2021-11-16 10:30:00,467.11,467.76,466.37,466.91,10565.0,452.5723,453.2021,451.8553,452.3785,10565.0
2021-11-16 10:40:00,467.25,469.23,467.11,469.23,7293.0,452.708,454.6263,452.5723,454.6263,7293.0
2021-11-16 10:50:00,469.3,469.42,467.7,468.88,7690.0,454.6942,454.8104,453.144,454.2872,7690.0
2021-11-16 11:00:00,468.8,471.03,468.79,470.11,23227.0,454.2097,456.3703,454.2,455.4789,23227.0
2021-11-16 11:10:00,470.13,470.29,468.57,469.59,13032.0,455.4983,455.6533,453.9869,454.9751,13032.0
2021-11-16 11:20:00,469.65,471.0,469.65,470.93,15807.0,455.0333,456.3412,455.0333,456.2734,15807.0
2021-11-16 11:30:00,470.71,471.71,470.59,471.01,17448.0,456.0603,457.0292,455.944,456.3509,17448.0
2021-11-16 11:40:00,471.27,471.73,471.17,471.54,10297.0,456.6028,457.0485,456.506,456.8644,10297.0
2021-11-16 11:50:00,471.5,471.75,470.97,471.22,12109.0,456.8257,457.0679,456.3122,456.5544,12109.0
2021-11-16 12:00:00,471.25,471.37,470.25,470.34,8168.0,456.5835,456.6997,455.6146,455.7018,8168.0
2021-11-16 12:10:00,470.51,470.89,469.97,470.89,5694.0,455.8665,456.2347,455.3433,456.2347,5694.0
2021-11-16 12:20:00,470.91,470.97,469.83,470.08,4925.0,456.254,456.3122,455.2077,455.4499,4925.0
2021-11-16 12:30:00,470.25,470.97,470.04,470.43,36444.0,455.6146,456.3122,455.4111,455.789,36444.0
2021-11-16 12:40:00,470.56,472.16,470.56,471.6,7136.0,455.9149,457.4651,455.9149,456.9226,7136.0
2021-11-16 12:50:00,471.58,471.63,470.52,470.77,13239.0,456.9032,456.9516,455.8762,456.1184,13239.0
2021-11-16 13:00:00,470.86,471.46,469.96,470.71,19858.0,456.2056,456.7869,455.3336,456.0603,19858.0
2021-11-16 13:10:00,470.79,470.89,470.28,470.28,5536.0,456.1378,456.2347,455.6437,455.6437,5536.0
2021-11-16 13:20:00,470.05,470.49,469.8,470.11,6274.0,455.4208,455.8471,455.1786,455.4789,6274.0
2021-11-16 13:30:00,470.07,470.7,470.07,470.3,10423.0,455.4402,456.0506,455.4402,455.663,10423.0
2021-11-16 13:40:00,470.24,471.05,470.05,470.98,5566.0,455.6049,456.3897,455.4208,456.3219,5566.0
2021-11-16 13:50:00,470.93,470.99,470.06,470.42,9199.0,456.2734,456.3316,455.4305,455.7793,9199.0
2021-11-16 14:00:00,470.39,471.26,470.36,471.26,11501.0,455.7502,456.5932,455.7212,456.5932,11501.0
2021-11-16 14:10:00,471.18,471.56,470.7,471.03,19427.0,456.5156,456.8838,456.0506,456.3703,19427.0
2021-11-16 14:20:00,471.0,471.33,470.63,471.09,15665.0,456.3412,456.661,455.9828,456.4284,15665.0
2021-11-16 14:30:00,470.82,471.31,470.58,470.58,12198.0,456.1669,456.6416,455.9343,455.9343,12198.0
2021-11-16 14:40:00,470.52,470.9,469.98,470.09,10657.0,455.8762,456.2444,455.353,455.4596,10657.0
2021-11-16 14:50:00,469.95,470.44,469.92,470.23,14806.0,455.3239,455.7987,455.2949,455.5952,14806.0
2021-11-16 15:00:00,470.06,470.33,469.23,469.43,14232.0,455.4305,455.6921,454.6263,454.8201,14232.0
2021-11-16 15:10:00,469.35,470.75,469.22,470.75,15143.0,454.7426,456.099,454.6166,456.099,15143.0
2021-11-16 15:20:00,470.73,470.91,470.49,470.73,9494.0,456.0797,456.254,455.8471,456.0797,9494.0
2021-11-16 15:30:00,470.69,471.47,470.33,470.4,18597.0,456.0409,456.7966,455.6921,455.7599,18597.0
2021-11-16 15:40:00,470.4,470.91,470.04,470.32,32802.0,455.7599,456.254,455.4111,455.6824,32802.0
2021-11-16 15:50:00,470.34,471.73,470.03,470.38,131630.0,455.7018,457.0485,455.4014,455.7405,131630.0
2021-11-17 09:30:00,467.0,468.94,460.51,461.87,70156.0,452.4657,454.3454,446.1777,447.4954,70156.0
2021-11-17 09:40:00,462.52,462.55,453.64,455.85,51874.0,448.1252,448.1542,439.5215,441.6628,51874.0
2021-11-17 09:50:00,455.79,456.03,452.8,453.03,36736.0,441.6046,441.8372,438.7077,438.9305,36736.0
2021-11-17 10:00:00,452.38,457.69,451.32,457.54,25259.0,438.3008,443.4455,437.2737,443.3002,25259.0
2021-11-17 10:10:00,457.64,459.28,456.24,456.59,22372.0,443.397,444.986,442.0406,442.3797,22372.0
2021-11-17 10:20:00,456.59,458.39,456.16,458.02,11045.0,442.3797,444.1237,441.9631,443.7652,11045.0
2021-11-17 10:30:00,457.72,459.56,457.12,459.56,11150.0,443.4746,445.2573,442.8932,445.2573,11150.0
2021-11-17 10:40:00,459.45,460.71,459.3,459.84,20297.0,445.1507,446.3715,445.0054,445.5286,20297.0
2021-11-17 10:50:00,459.97,462.17,459.97,460.94,26173.0,445.6545,447.7861,445.6545,446.5943,26173.0
2021-11-17 11:00:00,460.81,463.78,460.64,463.78,9106.0,446.4684,449.346,446.3037,449.346,9106.0
2021-11-17 11:10:00,464.02,464.12,462.01,463.12,26575.0,449.5785,449.6754,447.631,448.7065,26575.0
2021-11-17 11:20:00,463.08,463.8,462.29,463.09,20394.0,448.6677,449.3653,447.9023,448.6774,20394.0
2021-11-17 11:30:00,463.16,463.67,462.84,463.25,6527.0,448.7452,449.2394,448.4352,448.8324,6527.0
2021-11-17 11:40:00,462.95,463.38,462.08,463.37,8960.0,448.5418,448.9584,447.6989,448.9487,8960.0
2021-11-17 11:50:00,463.4,463.5,462.48,462.71,10875.0,448.9778,449.0747,448.0864,448.3093,10875.0
2021-11-17 12:00:00,462.65,463.47,462.26,462.97,15978.0,448.2511,449.0456,447.8733,448.5612,15978.0
2021-11-17 12:10:00,462.78,464.12,462.6,464.02,10177.0,448.3771,449.6754,448.2027,449.5785,10177.0
2021-11-17 12:20:00,463.95,464.08,463.23,463.29,8728.0,449.5107,449.6366,448.8131,448.8712,8728.0
2021-11-17 12:30:00,463.24,464.1,462.87,464.1,10978.0,448.8228,449.656,448.4643,449.656,10978.0
2021-11-17 12:40:00,464.12,465.96,464.11,465.36,8708.0,449.6754,451.4581,449.6657,450.8768,8708.0
2021-11-17 12:50:00,465.25,466.29,465.25,465.78,8858.0,450.7702,451.7778,450.7702,451.2837,8858.0
2021-11-17 13:00:00,465.73,466.71,465.64,466.48,9066.0,451.2353,452.1848,451.1481,451.9619,9066.0
2021-11-17 13:10:00,466.36,467.4,466.22,466.99,7407.0,451.8457,452.8533,451.71,452.4561,7407.0
2021-11-17 13:20:00,466.93,467.41,466.5,467.1,13541.0,452.3979,452.863,451.9813,452.5626,13541.0
2021-11-17 13:30:00,467.16,467.37,466.34,466.39,11822.0,452.6208,452.8242,451.8263,451.8747,11822.0
2021-11-17 13:40:00,466.25,467.43,466.12,466.93,13982.0,451.7391,452.8824,451.6131,452.3979,13982.0
2021-11-17 13:50:00,466.93,468.08,466.78,467.22,15804.0,452.3979,453.5121,452.2526,452.6789,15804.0
2021-11-17 14:00:00,467.33,468.22,467.19,467.62,25234.0,452.7855,453.6478,452.6498,453.0664,25234.0
2021-11-17 14:10:00,467.42,467.66,466.2,466.45,34474.0,452.8727,453.1052,451.6906,451.9329,34474.0
2021-11-17 14:20:00,466.33,466.61,464.44,464.92,25524.0,451.8166,452.0879,449.9854,450.4505,25524.0
2021-11-17 14:30:00,464.88,464.88,463.73,464.33,15550.0,450.4117,450.4117,449.2975,449.8788,15550.0
2021-11-17 14:40:00,464.25,464.66,463.55,464.06,18039.0,449.8013,450.1986,449.1231,449.6172,18039.0
2021-11-17 14:50:00,464.06,464.25,463.04,464.0,13920.0,449.6172,449.8013,448.629,449.5591,13920.0
2021-11-17 15:00:00,464.0,464.0,463.27,463.43,8401.0,449.5591,449.5591,448.8518,449.0068,8401.0
2021-11-17 15:10:00,463.43,465.11,463.42,464.9,6950.0,449.0068,450.6346,448.9972,450.4311,6950.0
2021-11-17 15:20:00,464.9,465.99,464.85,465.06,60138.0,450.4311,451.4872,450.3827,450.5861,60138.0
2021-11-17 15:30:00,465.21,466.23,465.09,466.03,17750.0,450.7314,451.7197,450.6152,451.5259,17750.0
2021-11-17 15:40:00,465.94,466.59,465.66,465.72,30100.0,451.4387,452.0685,451.1674,451.2256,30100.0
2021-11-17 15:50:00,465.72,466.09,465.19,465.5,100726.0,451.2256,451.5841,450.7121,451.0124,100726.0
2021-11-18 09:30:00,468.45,469.0,463.42,464.42,33263.0,453.8706,454.4035,448.9972,449.966,33263.0
2021-11-18 09:40:00,464.44,464.74,461.89,461.9,22989.0,449.9854,450.2761,447.5148,447.5245,22989.0
2021-11-18 09:50:00,461.87,463.9,461.56,463.9,20988.0,447.4954,449.4622,447.195,449.4622,20988.0
2021-11-18 10:00:00,464.03,465.68,463.05,464.27,11144.0,449.5882,451.1868,448.6387,449.8207,11144.0
2021-11-18 10:10:00,464.05,464.16,462.01,462.82,21068.0,449.6076,449.7141,447.631,448.4158,21068.0
2021-11-18 10:20:00,462.66,463.13,461.6,463.05,21394.0,448.2608,448.7162,447.2338,448.6387,21394.0
2021-11-18 10:30:00,462.97,463.88,461.87,462.41,13430.0,448.5612,449.4428,447.4954,448.0186,13430.0
2021-11-18 10:40:00,462.35,462.54,461.8,462.03,8379.0,447.9605,448.1445,447.4276,447.6504,8379.0
2021-11-18 10:50:00,461.84,461.84,460.86,461.44,8461.0,447.4663,447.4663,446.5168,447.0788,8461.0
2021-11-18 11:00:00,461.43,462.65,461.38,462.52,7356.0,447.0691,448.2511,447.0206,448.1252,7356.0
2021-11-18 11:10:00,462.52,464.67,462.52,464.46,5593.0,448.1252,450.2083,448.1252,450.0048,5593.0
2021-11-18 11:20:00,464.2,465.77,464.2,465.36,9606.0,449.7529,451.274,449.7529,450.8768,9606.0
2021-11-18 11:30:00,465.16,465.78,464.84,465.53,10858.0,450.683,451.2837,450.373,451.0415,10858.0
2021-11-18 11:40:00,465.65,466.0,464.63,464.93,6203.0,451.1578,451.4969,450.1695,450.4602,6203.0
2021-11-18 11:50:00,464.62,464.98,464.3,464.56,7160.0,450.1598,450.5086,449.8498,450.1017,7160.0
2021-11-18 12:00:00,464.68,465.19,464.43,464.64,8146.0,450.2179,450.7121,449.9757,450.1792,8146.0
2021-11-18 12:10:00,464.76,464.9,464.14,464.65,5962.0,450.2955,450.4311,449.6947,450.1889,5962.0
2021-11-18 12:20:00,464.6,464.87,464.16,464.25,5893.0,450.1404,450.402,449.7141,449.8013,5893.0
2021-11-18 12:30:00,464.24,464.29,463.19,463.67,12812.0,449.7916,449.8401,448.7743,449.2394,12812.0
2021-11-18 12:40:00,463.68,463.77,462.48,462.74,12067.0,449.2491,449.3363,448.0864,448.3383,12067.0
2021-11-18 12:50:00,462.81,462.83,462.2,462.3,9381.0,448.4061,448.4255,447.8151,447.912,9381.0
2021-11-18 13:00:00,462.28,463.83,462.12,463.83,22657.0,447.8926,449.3944,447.7376,449.3944,22657.0
2021-11-18 13:10:00,463.86,465.63,463.86,465.44,22359.0,449.4235,451.1384,449.4235,450.9543,22359.0
2021-11-18 13:20:00,465.32,465.43,464.36,464.75,15625.0,450.838,450.9446,449.9079,450.2858,15625.0
2021-11-18 13:30:00,464.85,466.09,464.6,466.09,34248.0,450.3827,451.5841,450.1404,451.5841,34248.0
2021-11-18 13:40:00,466.23,467.1,465.84,466.66,14415.0,451.7197,452.5626,451.3418,452.1363,14415.0
2021-11-18 13:50:00,466.66,467.42,466.45,467.36,9345.0,452.1363,452.8727,451.9329,452.8145,9345.0
2021-11-18 14:00:00,467.23,467.79,465.92,466.58,14458.0,452.6886,453.2312,451.4194,452.0588,14458.0
2021-11-18 14:10:00,466.32,466.65,466.06,466.46,11152.0,451.8069,452.1266,451.555,451.9425,11152.0
2021-11-18 14:20:00,466.47,466.67,465.76,466.1,7365.0,451.9522,452.146,451.2643,451.5937,7365.0
2021-11-18 14:30:00,466.1,466.53,465.82,466.46,10553.0,451.5937,452.0104,451.3225,451.9425,10553.0
2021-11-18 14:40:00,466.45,466.98,466.27,466.89,9330.0,451.9329,452.4464,451.7585,452.3592,9330.0
2021-11-18 14:50:00,466.86,466.93,466.27,466.27,9846.0,452.3301,452.3979,451.7585,451.7585,9846.0
2021-11-18 15:00:00,466.61,466.88,465.96,466.72,13751.0,452.0879,452.3495,451.4581,452.1945,13751.0
2021-11-18 15:10:00,466.73,467.3,465.47,465.47,19278.0,452.2041,452.7564,450.9834,450.9834,19278.0
2021-11-18 15:20:00,465.43,465.59,464.41,465.31,25088.0,450.9446,451.0996,449.9563,450.8283,25088.0
2021-11-18 15:30:00,465.31,465.57,464.49,464.95,46612.0,450.8283,451.0802,450.0339,450.4795,46612.0
2021-11-18 15:40:00,465.02,465.6,464.68,465.43,40499.0,450.5474,451.1093,450.2179,450.9446,40499.0
2021-11-18 15:50:00,465.54,465.91,463.62,464.05,122747.0,451.0512,451.4097,449.1909,449.6076,122747.0
2021-11-19 09:30:00,467.41,469.0,462.97,467.89,77687.0,452.863,454.4035,448.5612,453.328,77687.0
2021-11-19 09:40:00,467.66,468.22,464.5,464.7,18296.0,453.1052,453.6478,450.0435,450.2373,18296.0
2021-11-19 09:50:00,464.91,466.2,464.57,465.19,12171.0,450.4408,451.6906,450.1114,450.7121,12171.0
2021-11-19 10:00:00,465.03,466.5,465.0,465.94,24331.0,450.5571,451.9813,450.528,451.4387,24331.0
2021-11-19 10:10:00,465.76,466.0,463.99,465.01,23456.0,451.2643,451.4969,449.5494,450.5377,23456.0
2021-11-19 10:20:00,464.8,465.04,463.12,463.39,16658.0,450.3342,450.5667,448.7065,448.9681,16658.0
2021-11-19 10:30:00,463.33,463.48,462.34,463.42,12787.0,448.91,449.0553,447.9508,448.9972,12787.0
2021-11-19 10:40:00,463.28,463.41,462.1,462.43,18809.0,448.8615,448.9875,447.7182,448.038,18809.0
2021-11-19 10:50:00,462.37,462.86,461.34,461.49,31697.0,447.9798,448.4546,446.9819,447.1272,31697.0
2021-11-19 11:00:00,461.36,461.75,460.57,460.78,13578.0,447.0013,447.3791,446.2359,446.4393,13578.0
2021-11-19 11:10:00,460.56,461.01,460.23,460.72,14982.0,446.2262,446.6622,445.9064,446.3812,14982.0
2021-11-19 11:20:00,460.72,460.88,460.04,460.08,16914.0,446.3812,446.5362,445.7224,445.7611,16914.0
2021-11-19 11:30:00,460.08,461.19,459.63,460.85,18198.0,445.7611,446.8366,445.3251,446.5071,18198.0
2021-11-19 11:40:00,460.97,460.97,460.06,460.6,13060.0,446.6234,446.6234,445.7417,446.2649,13060.0
2021-11-19 11:50:00,460.72,461.11,460.38,460.57,7941.0,446.3812,446.7591,446.0518,446.2359,7941.0
2021-11-19 12:00:00,460.57,461.29,460.32,461.25,17198.0,446.2359,446.9334,445.9936,446.8947,17198.0
2021-11-19 12:10:00,461.24,462.35,461.23,462.35,24537.0,446.885,447.9605,446.8753,447.9605,24537.0
2021-11-19 12:20:00,462.4,463.25,462.4,463.11,10537.0,448.0089,448.8324,448.0089,448.6968,10537.0
2021-11-19 12:30:00,463.1,463.53,462.27,462.28,15331.0,448.6871,449.1037,447.8829,447.8926,15331.0
2021-11-19 12:40:00,462.31,462.52,461.84,462.21,11227.0,447.9217,448.1252,447.4663,447.8248,11227.0
2021-11-19 12:50:00,462.21,462.58,461.73,461.77,15558.0,447.8248,448.1833,447.3598,447.3985,15558.0
2021-11-19 13:00:00,461.81,462.21,461.33,461.5,10580.0,447.4373,447.8248,446.9722,447.1369,10580.0
2021-11-19 13:10:00,461.45,461.57,460.18,460.23,12560.0,447.0885,447.2047,445.858,445.9064,12560.0
2021-11-19 13:20:00,460.2,460.3,459.16,459.16,12943.0,445.8774,445.9743,444.8697,444.8697,12943.0
2021-11-19 13:30:00,459.17,460.1,459.16,459.93,17337.0,444.8794,445.7805,444.8697,445.6158,17337.0
2021-11-19 13:40:00,459.91,460.06,459.58,459.9,9169.0,445.5964,445.7417,445.2767,445.5867,9169.0
2021-11-19 13:50:00,460.02,460.85,460.02,460.6,8178.0,445.703,446.5071,445.703,446.2649,8178.0
2021-11-19 14:00:00,460.91,461.34,460.4,461.05,14274.0,446.5653,446.9819,446.0711,446.7009,14274.0
2021-11-19 14:10:00,461.08,461.83,460.51,461.83,13303.0,446.73,447.4566,446.1777,447.4566,13303.0
2021-11-19 14:20:00,461.88,462.49,461.86,461.95,13148.0,447.5051,448.0961,447.4857,447.5729,13148.0
2021-11-19 14:30:00,461.9,462.51,461.73,462.36,12967.0,447.5245,448.1155,447.3598,447.9701,12967.0
2021-11-19 14:40:00,462.21,463.06,462.11,462.99,17252.0,447.8248,448.6484,447.7279,448.5805,17252.0
2021-11-19 14:50:00,463.04,463.39,462.73,463.09,17456.0,448.629,448.9681,448.3286,448.6774,17456.0
2021-11-19 15:00:00,463.14,463.56,463.11,463.43,14493.0,448.7259,449.1328,448.6968,449.0068,14493.0
2021-11-19 15:10:00,463.36,463.38,462.39,462.41,16537.0,448.939,448.9584,447.9992,448.0186,16537.0
2021-11-19 15:20:00,462.36,462.91,462.24,462.71,12161.0,447.9701,448.503,447.8539,448.3093,12161.0
2021-11-19 15:30:00,462.68,462.69,461.17,461.58,19313.0,448.2802,448.2899,446.8172,447.2144,19313.0
2021-11-19 15:40:00,461.2,461.33,460.46,461.01,24259.0,446.8463,446.9722,446.1293,446.6622,24259.0
2021-11-19 15:50:00,460.97,461.37,460.24,461.28,87001.0,446.6234,447.011,445.9161,446.9238,87001.0
2021-11-22 09:30:00,464.24,466.09,460.03,460.15,36962.0,449.7916,451.5841,445.7127,445.8289,36962.0
2021-11-22 09:40:00,460.44,464.01,459.33,463.03,12332.0,446.1099,449.5688,445.0344,448.6193,12332.0
2021-11-22 09:50:00,463.18,464.44,461.48,461.48,18836.0,448.7646,449.9854,447.1175,447.1175,18836.0
2021-11-22 10:00:00,461.81,463.67,461.78,461.92,15056.0,447.4373,449.2394,447.4082,447.5438,15056.0
2021-11-22 10:10:00,461.81,464.76,461.47,464.1,14168.0,447.4373,450.2955,447.1078,449.656,14168.0
2021-11-22 10:20:00,463.87,464.38,463.24,464.0,11832.0,449.4332,449.9273,448.8228,449.5591,11832.0
2021-11-22 10:30:00,463.85,464.46,463.45,463.8,15908.0,449.4138,450.0048,449.0262,449.3653,15908.0
2021-11-22 10:40:00,464.0,464.08,462.38,462.71,9416.0,449.5591,449.6366,447.9895,448.3093,9416.0
2021-11-22 10:50:00,462.58,463.25,462.29,463.13,10918.0,448.1833,448.8324,447.9023,448.7162,10918.0
2021-11-22 11:00:00,463.28,463.4,461.32,461.4,8492.0,448.8615,448.9778,446.9625,447.04,8492.0
2021-11-22 11:10:00,461.46,462.2,461.02,462.19,9098.0,447.0982,447.8151,446.6719,447.8054,9098.0
2021-11-22 11:20:00,462.29,462.84,461.78,462.41,7912.0,447.9023,448.4352,447.4082,448.0186,7912.0
2021-11-22 11:30:00,462.5,463.46,462.37,462.37,8617.0,448.1058,449.0359,447.9798,447.9798,8617.0
2021-11-22 11:40:00,462.58,462.77,461.7,462.0,10124.0,448.1833,448.3674,447.3307,447.6214,10124.0
2021-11-22 11:50:00,461.86,461.97,460.11,460.39,16068.0,447.4857,447.5923,445.7902,446.0615,16068.0
2021-11-22 12:00:00,460.53,461.39,460.23,461.39,12759.0,446.1971,447.0303,445.9064,447.0303,12759.0
2021-11-22 12:10:00,461.3,461.6,461.18,461.28,12121.0,446.9431,447.2338,446.8269,446.9238,12121.0
2021-11-22 12:20:00,461.29,462.25,461.27,461.78,9100.0,446.9334,447.8636,446.9141,447.4082,9100.0
2021-11-22 12:30:00,461.8,462.41,461.67,462.22,10699.0,447.4276,448.0186,447.3016,447.8345,10699.0
2021-11-22 12:40:00,462.25,463.04,462.24,462.98,4404.0,447.8636,448.629,447.8539,448.5709,4404.0
2021-11-22 12:50:00,462.65,463.19,462.47,463.03,6139.0,448.2511,448.7743,448.0767,448.6193,6139.0
2021-11-22 13:00:00,463.12,463.12,461.96,462.17,6700.0,448.7065,448.7065,447.5826,447.7861,6700.0
2021-11-22 13:10:00,462.24,463.18,462.11,463.18,4577.0,447.8539,448.7646,447.7279,448.7646,4577.0
2021-11-22 13:20:00,463.12,463.77,463.12,463.47,5377.0,448.7065,449.3363,448.7065,449.0456,5377.0
2021-11-22 13:30:00,463.33,463.46,462.9,462.91,4106.0,448.91,449.0359,448.4933,448.503,4106.0
2021-11-22 13:40:00,462.91,463.85,462.67,463.09,10409.0,448.503,449.4138,448.2705,448.6774,10409.0
2021-11-22 13:50:00,462.93,463.2,462.37,462.5,4037.0,448.5224,448.784,447.9798,448.1058,4037.0
2021-11-22 14:00:00,462.33,462.34,461.51,461.57,6650.0,447.9411,447.9508,447.1466,447.2047,6650.0
2021-11-22 14:10:00,461.32,461.56,460.87,461.11,9580.0,446.9625,447.195,446.5265,446.7591,9580.0
2021-11-22 14:20:00,461.13,462.0,460.93,461.8,5211.0,446.7784,447.6214,446.5847,447.4276,5211.0
2021-11-22 14:30:00,461.88,462.47,461.23,462.31,5969.0,447.5051,448.0767,446.8753,447.9217,5969.0
2021-11-22 14:40:00,462.32,462.47,461.64,462.36,8100.0,447.9314,448.0767,447.2726,447.9701,8100.0
2021-11-22 14:50:00,462.34,462.7,462.24,462.58,5232.0,447.9508,448.2996,447.8539,448.1833,5232.0
2021-11-22 15:00:00,462.6,463.02,462.54,462.81,7170.0,448.2027,448.6096,448.1445,448.4061,7170.0
2021-11-22 15:10:00,463.02,463.56,462.93,463.02,13855.0,448.6096,449.1328,448.5224,448.6096,13855.0
2021-11-22 15:20:00,463.08,463.08,462.41,462.62,5284.0,448.6677,448.6677,448.0186,448.2221,5284.0
2021-11-22 15:30:00,462.53,462.75,461.18,461.49,21959.0,448.1349,448.348,446.8269,447.1272,21959.0
2021-11-22 15:40:00,461.45,461.6,460.2,460.32,22326.0,447.0885,447.2338,445.8774,445.9936,22326.0
2021-11-22 15:50:00,460.14,460.47,457.78,457.98,81012.0,445.8192,446.139,443.5327,443.7265,81012.0
2021-11-23 09:30:00,454.38,458.18,451.58,454.56,53452.0,440.2385,443.9202,437.5256,440.4129,53452.0
2021-11-23 09:40:00,453.7,455.72,452.94,455.33,25910.0,439.5797,441.5368,438.8433,441.1589,25910.0
2021-11-23 09:50:00,455.63,457.56,454.96,457.38,11220.0,441.4496,443.3195,440.8005,443.1451,11220.0
2021-11-23 10:00:00,457.08,457.12,452.44,453.22,24327.0,442.8545,442.8932,438.3589,439.1146,24327.0
2021-11-23 10:10:00,453.85,454.0,452.06,452.58,17168.0,439.725,439.8703,437.9907,438.4945,17168.0
2021-11-23 10:20:00,452.92,453.87,452.54,453.27,9928.0,438.8239,439.7444,438.4558,439.1631,9928.0
2021-11-23 10:30:00,453.18,453.18,451.76,451.76,4713.0,439.0759,439.0759,437.7,437.7,4713.0
2021-11-23 10:40:00,452.09,454.13,452.09,453.9,16032.0,438.0198,439.9963,438.0198,439.7734,16032.0
2021-11-23 10:50:00,453.58,453.61,452.28,452.72,16626.0,439.4634,439.4925,438.2039,438.6302,16626.0
2021-11-23 11:00:00,452.47,453.62,451.5,453.45,8852.0,438.388,439.5022,437.4481,439.3375,8852.0
2021-11-23 11:10:00,453.85,455.63,453.55,455.4,11100.0,439.725,441.4496,439.4343,441.2268,11100.0
2021-11-23 11:20:00,455.64,456.87,455.57,456.48,9200.0,441.4593,442.651,441.3915,442.2731,9200.0
2021-11-23 11:30:00,456.15,456.71,455.42,456.36,10575.0,441.9534,442.496,441.2461,442.1569,10575.0
2021-11-23 11:40:00,456.6,457.15,456.12,457.0,4758.0,442.3894,442.9223,441.9244,442.777,4758.0
2021-11-23 11:50:00,457.23,457.37,455.75,456.14,7711.0,442.9998,443.1354,441.5659,441.9437,7711.0
2021-11-23 12:00:00,456.05,456.52,455.45,455.78,8603.0,441.8565,442.3119,441.2752,441.5949,8603.0
2021-11-23 12:10:00,455.98,456.53,455.24,455.86,4923.0,441.7887,442.3216,441.0717,441.6724,4923.0
2021-11-23 12:20:00,456.28,456.9,455.97,456.64,4530.0,442.0794,442.6801,441.779,442.4282,4530.0
2021-11-23 12:30:00,456.5,457.01,456.31,456.94,5836.0,442.2925,442.7867,442.1084,442.7188,5836.0
2021-11-23 12:40:00,457.24,457.24,456.57,456.66,4653.0,443.0095,443.0095,442.3603,442.4475,4653.0
2021-11-23 12:50:00,456.84,456.85,456.08,456.35,5244.0,442.6219,442.6316,441.8856,442.1472,5244.0
2021-11-23 13:00:00,455.93,456.47,455.93,456.47,5374.0,441.7403,442.2635,441.7403,442.2635,5374.0
2021-11-23 13:10:00,456.21,456.58,456.09,456.16,5542.0,442.0116,442.37,441.8953,441.9631,5542.0
2021-11-23 13:20:00,456.22,456.86,456.22,456.54,3917.0,442.0212,442.6413,442.0212,442.3313,3917.0
2021-11-23 13:30:00,456.57,456.7,456.06,456.7,8588.0,442.3603,442.4863,441.8662,442.4863,8588.0
2021-11-23 13:40:00,456.68,457.19,456.32,457.19,4765.0,442.4669,442.9611,442.1181,442.9611,4765.0
2021-11-23 13:50:00,457.24,457.79,457.03,457.03,2997.0,443.0095,443.5424,442.806,442.806,2997.0
2021-11-23 14:00:00,457.12,457.33,456.6,456.76,6456.0,442.8932,443.0967,442.3894,442.5444,6456.0
2021-11-23 14:10:00,456.86,457.33,456.17,456.32,4187.0,442.6413,443.0967,441.9728,442.1181,4187.0
2021-11-23 14:20:00,456.23,456.59,455.89,456.25,6984.0,442.0309,442.3797,441.7015,442.0503,6984.0
2021-11-23 14:30:00,456.37,456.8,455.85,456.49,4957.0,442.1666,442.5832,441.6628,442.2828,4957.0
2021-11-23 14:40:00,456.55,457.9,456.43,457.89,4912.0,442.341,443.649,442.2247,443.6393,4912.0
2021-11-23 14:50:00,457.96,459.0,457.82,458.37,5202.0,443.7071,444.7147,443.5714,444.1043,5202.0
2021-11-23 15:00:00,458.36,458.37,457.89,458.2,7442.0,444.0946,444.1043,443.6393,443.9396,7442.0
2021-11-23 15:10:00,458.31,458.31,457.08,457.13,11193.0,444.0462,444.0462,442.8545,442.9029,11193.0
2021-11-23 15:20:00,457.25,457.31,456.62,456.94,7897.0,443.0192,443.0773,442.4088,442.7188,7897.0
2021-11-23 15:30:00,456.98,457.7,456.88,457.23,13886.0,442.7576,443.4552,442.6607,442.9998,13886.0
2021-11-23 15:40:00,457.3,457.63,457.02,457.16,16096.0,443.0676,443.3874,442.7963,442.932,16096.0
2021-11-23 15:50:00,457.27,458.53,457.27,458.22,69780.0,443.0386,444.2593,443.0386,443.959,69780.0
2021-11-24 09:30:00,455.89,460.32,455.16,456.09,27546.0,442.4353,446.7345,441.7268,442.6293,27546.0
2021-11-24 09:40:00,456.03,458.4,456.03,457.61,11995.0,442.5711,444.8712,442.5711,444.1045,11995.0
2021-11-24 09:50:00,457.35,458.79,455.79,458.79,8219.0,443.8522,445.2497,442.3382,445.2497,8219.0
2021-11-24 10:00:00,459.36,461.2,458.96,459.19,14064.0,445.8028,447.5885,445.4146,445.6379,14064.0
2021-11-24 10:10:00,458.93,459.48,457.8,459.18,4640.0,445.3855,445.9193,444.2889,445.6282,4640.0
2021-11-24 10:20:00,458.75,460.35,458.72,460.35,7899.0,445.2108,446.7636,445.1817,446.7636,7899.0
2021-11-24 10:30:00,460.0,461.07,459.23,461.07,8849.0,446.424,447.4624,445.6767,447.4624,8849.0
2021-11-24 10:40:00,460.9,461.19,459.33,460.21,9349.0,447.2974,447.5788,445.7737,446.6278,9349.0
2021-11-24 10:50:00,460.22,461.2,460.21,460.24,3694.0,446.6375,447.5885,446.6278,446.6569,3694.0
2021-11-24 11:00:00,460.18,461.57,459.27,461.44,16340.0,446.5986,447.9476,445.7155,447.8215,16340.0
2021-11-24 11:10:00,461.55,462.98,461.3,461.44,12376.0,447.9282,449.316,447.6856,447.8215,12376.0
2021-11-24 11:20:00,461.54,462.33,461.01,461.41,6707.0,447.9185,448.6852,447.4041,447.7923,6707.0
2021-11-24 11:30:00,461.55,462.0,460.91,461.19,7015.0,447.9282,448.3649,447.3071,447.5788,7015.0
2021-11-24 11:40:00,461.06,461.64,460.83,461.4,4480.0,447.4527,448.0155,447.2295,447.7826,4480.0
2021-11-24 11:50:00,461.27,461.29,460.36,460.36,3601.0,447.6565,447.6759,446.7733,446.7733,3601.0
2021-11-24 12:00:00,460.41,461.56,460.02,461.27,9068.0,446.8219,447.9379,446.4434,447.6565,9068.0
2021-11-24 12:10:00,461.35,461.74,461.27,461.6,8996.0,447.7341,448.1126,447.6565,447.9767,8996.0
2021-11-24 12:20:00,461.45,461.76,460.74,461.18,11268.0,447.8312,448.132,447.1421,447.5691,11268.0
2021-11-24 12:30:00,461.41,461.84,461.28,461.71,5569.0,447.7923,448.2096,447.6662,448.0835,5569.0
2021-11-24 12:40:00,461.86,461.86,461.11,461.62,4740.0,448.2291,448.2291,447.5012,447.9961,4740.0
2021-11-24 12:50:00,461.58,461.89,461.33,461.55,6309.0,447.9573,448.2582,447.7147,447.9282,6309.0
2021-11-24 13:00:00,461.87,462.15,461.61,461.79,6297.0,448.2388,448.5105,447.9864,448.1611,6297.0
2021-11-24 13:10:00,461.65,462.04,461.44,461.61,14583.0,448.0253,448.4037,447.8215,447.9864,14583.0
2021-11-24 13:20:00,461.75,462.21,461.49,461.89,6120.0,448.1223,448.5687,447.87,448.2582,6120.0
2021-11-24 13:30:00,461.87,462.85,461.86,462.56,9955.0,448.2388,449.1898,448.2291,448.9084,9955.0
2021-11-24 13:40:00,462.45,464.36,462.32,464.34,16381.0,448.8016,450.6553,448.6755,450.6359,16381.0
2021-11-24 13:50:00,464.18,464.33,463.47,464.13,5824.0,450.4806,450.6262,449.7915,450.4321,5824.0
2021-11-24 14:00:00,464.5,464.5,462.74,462.74,5315.0,450.7911,450.7911,449.0831,449.0831,5315.0
2021-11-24 14:10:00,462.65,463.77,462.63,463.72,4172.0,448.9957,450.0827,448.9763,450.0342,4172.0
2021-11-24 14:20:00,463.6,463.61,462.8,462.8,5580.0,449.9177,449.9274,449.1413,449.1413,5580.0
2021-11-24 14:30:00,462.99,463.17,462.0,462.23,3742.0,449.3257,449.5004,448.3649,448.5881,3742.0
2021-11-24 14:40:00,462.51,462.81,462.35,462.64,3367.0,448.8599,449.151,448.7046,448.986,3367.0
2021-11-24 14:50:00,462.89,463.25,462.78,462.81,6506.0,449.2287,449.578,449.1219,449.151,6506.0
2021-11-24 15:00:00,462.76,463.18,462.25,463.18,2599.0,449.1025,449.5101,448.6075,449.5101,2599.0
2021-11-24 15:10:00,463.02,463.72,463.02,463.51,8968.0,449.3548,450.0342,449.3548,449.8304,8968.0
2021-11-24 15:20:00,463.56,463.96,463.31,463.95,8609.0,449.8789,450.2671,449.6363,450.2574,8609.0
2021-11-24 15:30:00,463.97,463.97,463.26,463.5,11704.0,450.2768,450.2768,449.5877,449.8207,11704.0
2021-11-24 15:40:00,463.49,463.62,462.72,462.99,22225.0,449.811,449.9371,449.0637,449.3257,22225.0
2021-11-24 15:50:00,463.09,463.9,462.81,463.45,53084.0,449.4228,450.2089,449.151,449.7721,53084.0
2021-11-26 09:30:00,457.85,463.26,456.15,459.58,43548.0,444.3374,449.5877,442.6876,446.0163,43548.0
2021-11-26 09:40:00,459.62,461.45,456.88,457.02,14687.0,446.0552,447.8312,443.396,443.5319,14687.0
2021-11-26 09:50:00,457.88,459.29,456.7,456.95,18181.0,444.3665,445.7349,443.2213,443.464,18181.0
2021-11-26 10:00:00,456.94,457.71,454.33,457.35,19904.0,443.4543,444.2015,440.9213,443.8522,19904.0
2021-11-26 10:10:00,457.37,458.16,455.99,457.33,16673.0,443.8716,444.6383,442.5323,443.8328,16673.0
2021-11-26 10:20:00,457.19,458.31,456.42,457.93,17131.0,443.6969,444.7838,442.9496,444.415,17131.0
2021-11-26 10:30:00,458.17,459.66,456.85,459.03,13089.0,444.648,446.094,443.3669,445.4826,13089.0
2021-11-26 10:40:00,459.05,459.45,457.19,457.77,17192.0,445.502,445.8902,443.6969,444.2598,17192.0
2021-11-26 10:50:00,458.0,458.0,456.14,457.38,11290.0,444.483,444.483,442.6779,443.8813,11290.0
2021-11-26 11:00:00,457.02,457.45,455.86,457.11,11249.0,443.5319,443.9492,442.4061,443.6192,11249.0
2021-11-26 11:10:00,457.33,457.77,456.63,457.7,12926.0,443.8328,444.2598,443.1534,444.1918,12926.0
2021-11-26 11:20:00,457.46,457.79,456.26,456.98,10462.0,443.9589,444.2792,442.7943,443.4931,10462.0
2021-11-26 11:30:00,457.1,457.47,456.02,457.35,13383.0,443.6095,443.9686,442.5614,443.8522,13383.0
2021-11-26 11:40:00,457.56,457.64,455.98,456.01,13395.0,444.056,444.1336,442.5226,442.5517,13395.0
2021-11-26 11:50:00,456.36,456.37,454.75,455.95,12877.0,442.8914,442.9011,441.3289,442.4935,12877.0
2021-11-26 12:00:00,456.21,456.28,455.25,456.04,10498.0,442.7458,442.8137,441.8141,442.5808,10498.0
2021-11-26 12:10:00,455.92,456.71,454.85,455.26,10622.0,442.4644,443.231,441.4259,441.8238,10622.0
2021-11-26 12:20:00,455.14,457.4,454.75,457.4,17179.0,441.7074,443.9007,441.3289,443.9007,17179.0
2021-11-26 12:30:00,457.47,458.6,457.09,457.9,17795.0,443.9686,445.0653,443.5998,444.3859,17795.0
2021-11-26 12:40:00,457.78,458.01,456.09,456.35,15448.0,444.2695,444.4927,442.6293,442.8817,15448.0
2021-11-26 12:50:00,456.27,456.34,453.09,455.08,58479.0,442.804,442.872,439.7179,441.6492,58479.0
2021-11-29 09:30:00,459.7,463.64,458.48,460.74,41871.0,446.1328,449.9565,444.9488,447.1421,41871.0
2021-11-29 09:40:00,460.77,462.09,457.91,458.83,24424.0,447.1712,448.4523,444.3956,445.2885,24424.0
2021-11-29 09:50:00,458.71,460.0,458.18,459.23,22969.0,445.172,446.424,444.6577,445.6767,22969.0
2021-11-29 10:00:00,459.51,460.35,458.87,460.08,13044.0,445.9484,446.7636,445.3273,446.5016,13044.0
2021-11-29 10:10:00,459.79,462.03,459.79,461.62,18043.0,446.2201,448.394,446.2201,447.9961,18043.0
2021-11-29 10:20:00,461.58,464.44,461.0,462.67,23504.0,447.9573,450.7329,447.3944,449.0152,23504.0
2021-11-29 10:30:00,462.65,464.09,461.39,464.09,25519.0,448.9957,450.3932,447.7729,450.3932,25519.0
2021-11-29 10:40:00,463.88,463.93,462.21,462.22,11123.0,450.1894,450.238,448.5687,448.5784,11123.0
2021-11-29 10:50:00,462.2,463.7,461.73,463.46,12781.0,448.559,450.0148,448.1029,449.7818,12781.0
2021-11-29 11:00:00,463.69,464.09,461.59,461.85,24298.0,450.005,450.3932,447.967,448.2194,24298.0
2021-11-29 11:10:00,462.18,462.72,461.51,461.75,11904.0,448.5396,449.0637,447.8894,448.1223,11904.0
2021-11-29 11:20:00,461.75,461.92,460.76,461.14,13358.0,448.1223,448.2873,447.1615,447.5303,13358.0
2021-11-29 11:30:00,461.2,463.59,461.13,463.45,17354.0,447.5885,449.908,447.5206,449.7721,17354.0
2021-11-29 11:40:00,463.31,463.59,462.26,462.67,12102.0,449.6363,449.908,448.6173,449.0152,12102.0
2021-11-29 11:50:00,462.51,463.23,462.19,463.23,9050.0,448.8599,449.5586,448.5493,449.5586,9050.0
2021-11-29 12:00:00,463.13,464.49,462.91,463.75,11899.0,449.4616,450.7814,449.2481,450.0633,11899.0
2021-11-29 12:10:00,463.87,464.36,463.05,464.36,8826.0,450.1797,450.6553,449.3839,450.6553,8826.0
2021-11-29 12:20:00,464.13,465.14,463.96,464.27,6617.0,450.4321,451.4123,450.2671,450.5679,6617.0
2021-11-29 12:30:00,464.28,465.86,464.03,465.63,13017.0,450.5776,452.111,450.335,451.8878,13017.0
2021-11-29 12:40:00,465.67,465.86,465.2,465.57,5754.0,451.9266,452.111,451.4705,451.8296,5754.0
2021-11-29 12:50:00,465.57,465.57,464.61,464.84,6859.0,451.8296,451.8296,450.8979,451.1211,6859.0
2021-11-29 13:00:00,464.95,465.46,464.93,465.23,10699.0,451.2279,451.7228,451.2085,451.4996,10699.0
2021-11-29 13:10:00,465.25,465.45,464.02,464.45,8488.0,451.519,451.7131,450.3253,450.7426,8488.0
2021-11-29 13:20:00,464.46,464.46,463.42,463.5,11400.0,450.7523,450.7523,449.743,449.8207,11400.0
2021-11-29 13:30:00,463.57,464.26,463.31,463.56,18947.0,449.8886,450.5582,449.6363,449.8789,18947.0
2021-11-29 13:40:00,463.71,464.37,463.43,464.28,7627.0,450.0245,450.665,449.7527,450.5776,7627.0
2021-11-29 13:50:00,464.14,465.37,464.14,465.37,8482.0,450.4418,451.6355,450.4418,451.6355,8482.0
2021-11-29 14:00:00,465.21,465.59,464.75,465.3,5193.0,451.4802,451.849,451.0338,451.5675,5193.0
2021-11-29 14:10:00,465.64,465.78,464.98,465.15,4667.0,451.8975,452.0334,451.257,451.422,4667.0
2021-11-29 14:20:00,464.94,465.61,464.79,464.79,9524.0,451.2182,451.8684,451.0726,451.0726,9524.0
2021-11-29 14:30:00,465.01,465.09,464.49,464.95,10595.0,451.2861,451.3637,450.7814,451.2279,10595.0
2021-11-29 14:40:00,465.09,465.38,465.01,465.18,6778.0,451.3637,451.6452,451.2861,451.4511,6778.0
2021-11-29 14:50:00,465.18,465.71,464.96,465.12,10879.0,451.4511,451.9654,451.2376,451.3928,10879.0
2021-11-29 15:00:00,465.18,465.46,464.94,465.09,8808.0,451.4511,451.7228,451.2182,451.3637,8808.0
2021-11-29 15:10:00,465.05,465.6,464.86,465.19,11160.0,451.3249,451.8587,451.1405,451.4608,11160.0
2021-11-29 15:20:00,465.2,466.26,464.89,465.97,18681.0,451.4705,452.4992,451.1696,452.2178,18681.0
2021-11-29 15:30:00,465.92,467.1,465.92,466.17,16765.0,452.1692,453.3144,452.1692,452.4119,16765.0
2021-11-29 15:40:00,466.1,466.27,465.38,465.38,28706.0,452.3439,452.5089,451.6452,451.6452,28706.0
2021-11-29 15:50:00,465.18,465.59,464.58,464.58,67957.0,451.4511,451.849,450.8688,450.8688,67957.0
2021-11-30 09:30:00,460.45,462.42,458.52,460.65,32649.0,446.8607,448.7725,444.9876,447.0548,32649.0
2021-11-30 09:40:00,462.4,463.94,461.39,462.14,10279.0,448.7531,450.2477,447.7729,448.5008,10279.0
2021-11-30 09:50:00,461.89,465.24,461.64,464.08,15953.0,448.2582,451.5093,448.0155,450.3835,15953.0
2021-11-30 10:00:00,464.06,465.39,463.47,464.49,31425.0,450.3641,451.6549,449.7915,450.7814,31425.0
2021-11-30 10:10:00,464.49,465.52,464.12,465.43,19229.0,450.7814,451.781,450.4224,451.6937,19229.0
2021-11-30 10:20:00,465.36,465.69,463.86,464.7,9007.0,451.6258,451.946,450.17,450.9852,9007.0
2021-11-30 10:30:00,465.01,466.75,464.16,465.42,15564.0,451.2861,452.9747,450.4612,451.684,15564.0
2021-11-30 10:40:00,465.72,466.11,464.22,464.33,16792.0,451.9751,452.3536,450.5194,450.6262,16792.0
2021-11-30 10:50:00,464.08,464.4,461.62,461.92,10613.0,450.3835,450.6941,447.9961,448.2873,10613.0
2021-11-30 11:00:00,461.51,462.06,459.47,460.49,33895.0,447.8894,448.4232,445.9096,446.8995,33895.0
2021-11-30 11:10:00,460.93,463.49,460.28,461.23,31421.0,447.3265,449.811,446.6957,447.6177,31421.0
2021-11-30 11:20:00,461.77,462.86,461.39,462.77,21962.0,448.1417,449.1995,447.7729,449.1122,21962.0
2021-11-30 11:30:00,462.57,463.29,461.66,461.94,11390.0,448.9181,449.6169,448.035,448.3067,11390.0
2021-11-30 11:40:00,462.02,462.32,461.22,461.5,7748.0,448.3843,448.6755,447.6079,447.8797,7748.0
2021-11-30 11:50:00,461.82,462.38,460.59,462.38,12483.0,448.1902,448.7337,446.9965,448.7337,12483.0
2021-11-30 12:00:00,462.36,462.36,460.12,460.35,19712.0,448.7143,448.7143,446.5404,446.7636,19712.0
2021-11-30 12:10:00,460.61,461.41,460.0,461.02,16647.0,447.0159,447.7923,446.424,447.4138,16647.0
2021-11-30 12:20:00,460.97,461.68,460.24,461.46,30903.0,447.3653,448.0544,446.6569,447.8409,30903.0
2021-11-30 12:30:00,461.33,461.67,460.88,461.54,7648.0,447.7147,448.0447,447.278,447.9185,7648.0
2021-11-30 12:40:00,461.82,462.62,461.47,462.01,13378.0,448.1902,448.9666,447.8506,448.3746,13378.0
2021-11-30 12:50:00,462.28,463.33,461.88,462.41,9022.0,448.6367,449.6557,448.2485,448.7628,9022.0
2021-11-30 13:00:00,462.5,463.28,462.46,463.11,11669.0,448.8502,449.6071,448.8113,449.4422,11669.0
2021-11-30 13:10:00,463.03,463.52,462.74,462.97,10401.0,449.3645,449.8401,449.0831,449.3063,10401.0
2021-11-30 13:20:00,462.98,463.85,462.74,463.38,14355.0,449.316,450.1603,449.0831,449.7042,14355.0
2021-11-30 13:30:00,463.24,464.12,463.1,463.9,8190.0,449.5683,450.4224,449.4325,450.2089,8190.0
2021-11-30 13:40:00,463.61,463.61,463.0,463.14,10828.0,449.9274,449.9274,449.3354,449.4713,10828.0
2021-11-30 13:50:00,463.15,463.4,462.94,462.95,10296.0,449.481,449.7236,449.2772,449.2869,10296.0
2021-11-30 14:00:00,463.05,463.35,462.33,462.95,12900.0,449.3839,449.6751,448.6852,449.2869,12900.0
2021-11-30 14:10:00,463.14,463.28,462.77,462.92,6920.0,449.4713,449.6071,449.1122,449.2578,6920.0
2021-11-30 14:20:00,463.04,463.04,462.35,462.46,5145.0,449.3742,449.3742,448.7046,448.8113,5145.0
2021-11-30 14:30:00,462.36,462.54,461.32,461.32,6940.0,448.7143,448.889,447.705,447.705,6940.0
2021-11-30 14:40:00,461.52,461.73,459.87,459.91,9176.0,447.8991,448.1029,446.2978,446.3366,9176.0
2021-11-30 14:50:00,460.24,460.38,458.96,459.33,8461.0,446.6569,446.7927,445.4146,445.7737,8461.0
2021-11-30 15:00:00,459.53,459.53,458.49,458.49,5956.0,445.9678,445.9678,444.9585,444.9585,5956.0
2021-11-30 15:10:00,458.0,458.41,457.62,458.41,14538.0,444.483,444.8809,444.1142,444.8809,14538.0
2021-11-30 15:20:00,458.45,458.46,457.27,457.33,12859.0,444.9197,444.9294,443.7745,443.8328,12859.0
2021-11-30 15:30:00,457.59,457.93,456.45,456.45,20761.0,444.0851,444.415,442.9787,442.9787,20761.0
2021-11-30 15:40:00,456.6,457.2,456.25,456.75,45017.0,443.1243,443.7066,442.7846,443.2699,45017.0
2021-11-30 15:50:00,456.69,456.72,454.39,456.07,149202.0,443.2116,443.2408,440.9795,442.6099,149202.0
2021-12-01 09:30:00,461.05,462.52,456.01,457.4,59329.0,447.443,448.8696,442.5517,443.9007,59329.0
2021-12-01 09:40:00,457.46,458.07,453.54,453.54,41016.0,443.9589,444.5509,440.1546,440.1546,41016.0
2021-12-01 09:50:00,453.95,454.78,451.39,451.39,29774.0,440.5525,441.358,438.0681,438.0681,29774.0
2021-12-01 10:00:00,451.47,455.87,451.42,454.06,16017.0,438.1457,442.4158,438.0972,440.6593,16017.0
2021-12-01 10:10:00,454.23,457.15,453.29,456.83,28464.0,440.8242,443.6581,439.912,443.3475,28464.0
2021-12-01 10:20:00,456.62,457.15,455.95,455.95,16547.0,443.1437,443.6581,442.4935,442.4935,16547.0
2021-12-01 10:30:00,456.11,457.01,455.4,455.4,12101.0,442.6488,443.5222,441.9597,441.9597,12101.0
2021-12-01 10:40:00,455.06,456.94,454.98,456.78,11536.0,441.6297,443.4543,441.5521,443.299,11536.0
2021-12-01 10:50:00,456.66,457.61,455.67,457.08,15944.0,443.1825,444.1045,442.2217,443.5901,15944.0
2021-12-01 11:00:00,457.24,457.27,456.13,457.12,10749.0,443.7454,443.7745,442.6682,443.6289,10749.0
2021-12-01 11:10:00,456.7,458.56,456.7,458.38,10445.0,443.2213,445.0265,443.2213,444.8518,10445.0
2021-12-01 11:20:00,458.61,459.39,457.77,459.15,14138.0,445.075,445.832,444.2598,445.599,14138.0
2021-12-01 11:30:00,459.34,460.99,458.52,460.59,14418.0,445.7834,447.3847,444.9876,446.9965,14418.0
2021-12-01 11:40:00,460.84,461.3,459.61,461.3,10287.0,447.2392,447.6856,446.0455,447.6856,10287.0
2021-12-01 11:50:00,460.91,460.91,459.32,459.95,12055.0,447.3071,447.3071,445.764,446.3754,12055.0
2021-12-01 12:00:00,460.11,460.65,459.41,459.78,9906.0,446.5307,447.0548,445.8514,446.2104,9906.0
2021-12-01 12:10:00,459.97,461.01,459.96,460.16,8518.0,446.3948,447.4041,446.3851,446.5792,8518.0
2021-12-01 12:20:00,460.28,460.28,459.13,459.68,7416.0,446.6957,446.6957,445.5796,446.1134,7416.0
2021-12-01 12:30:00,460.08,460.12,459.14,459.68,4516.0,446.5016,446.5404,445.5893,446.1134,4516.0
2021-12-01 12:40:00,459.95,460.2,459.32,459.93,27740.0,446.3754,446.618,445.764,446.356,27740.0
2021-12-01 12:50:00,460.06,460.07,458.4,458.49,16193.0,446.4822,446.4919,444.8712,444.9585,16193.0
2021-12-01 13:00:00,458.5,458.91,456.61,456.69,24381.0,444.9682,445.3661,443.134,443.2116,24381.0
2021-12-01 13:10:00,456.73,457.26,455.48,455.48,11651.0,443.2505,443.7648,442.0374,442.0374,11651.0
2021-12-01 13:20:00,455.66,456.47,455.63,456.19,6596.0,442.212,442.9981,442.1829,442.7264,6596.0
2021-12-01 13:30:00,456.33,456.81,456.01,456.59,7845.0,442.8623,443.3281,442.5517,443.1146,7845.0
2021-12-01 13:40:00,456.68,457.67,455.19,455.19,8915.0,443.2019,444.1627,441.7559,441.7559,8915.0
2021-12-01 13:50:00,455.39,456.58,455.3,456.44,6561.0,441.95,443.1049,441.8627,442.969,6561.0
2021-12-01 14:00:00,456.21,456.36,455.11,455.11,9117.0,442.7458,442.8914,441.6783,441.6783,9117.0
2021-12-01 14:10:00,455.15,455.51,454.25,454.62,7538.0,441.7171,442.0665,440.8437,441.2027,7538.0
2021-12-01 14:20:00,454.82,457.23,454.73,457.11,4936.0,441.3968,443.7357,441.3095,443.6192,4936.0
2021-12-01 14:30:00,457.04,458.08,456.42,457.31,10036.0,443.5513,444.5606,442.9496,443.8133,10036.0
2021-12-01 14:40:00,457.25,457.25,455.34,456.42,9216.0,443.7551,443.7551,441.9015,442.9496,9216.0
2021-12-01 14:50:00,456.59,456.81,455.13,455.63,7024.0,443.1146,443.3281,441.6977,442.1829,7024.0
2021-12-01 15:00:00,455.98,456.5,454.58,454.73,9865.0,442.5226,443.0272,441.1639,441.3095,9865.0
2021-12-01 15:10:00,454.9,454.91,453.02,453.41,10002.0,441.4745,441.4842,439.65,440.0284,10002.0
2021-12-01 15:20:00,453.49,453.61,451.66,452.29,12496.0,440.1061,440.2225,438.3301,438.9415,12496.0
2021-12-01 15:30:00,452.0,452.94,451.38,452.73,16754.0,438.6601,439.5723,438.0584,439.3685,16754.0
2021-12-01 15:40:00,452.65,453.94,452.02,452.02,19699.0,439.2909,440.5428,438.6795,438.6795,19699.0
2021-12-01 15:50:00,451.63,451.98,448.72,448.72,91211.0,438.301,438.6406,435.4769,435.4769,91211.0
2021-12-02 09:30:00,448.04,454.47,447.95,454.47,33516.0,434.8169,441.0572,434.7296,441.0572,33516.0
2021-12-02 09:40:00,454.48,456.58,452.96,456.42,22385.0,441.0669,443.1049,439.5917,442.9496,22385.0
2021-12-02 09:50:00,456.74,457.96,455.43,457.31,10853.0,443.2602,444.4442,441.9888,443.8133,10853.0
2021-12-02 10:00:00,457.59,459.72,457.01,457.04,15326.0,444.0851,446.1522,443.5222,443.5513,15326.0
2021-12-02 10:10:00,456.55,457.46,455.0,456.29,19250.0,443.0758,443.9589,441.5715,442.8234,19250.0
2021-12-02 10:20:00,456.0,457.75,455.63,457.39,9363.0,442.542,444.2404,442.1829,443.891,9363.0
2021-12-02 10:30:00,457.53,458.32,454.83,455.42,16901.0,444.0268,444.7935,441.4065,441.9791,16901.0
2021-12-02 10:40:00,455.86,456.45,454.47,456.28,10168.0,442.4061,442.9787,441.0572,442.8137,10168.0
2021-12-02 10:50:00,456.53,457.01,454.55,456.27,14768.0,443.0564,443.5222,441.1348,442.804,14768.0
2021-12-02 11:00:00,456.72,458.92,456.03,458.47,20694.0,443.2408,445.3758,442.5711,444.9391,20694.0
2021-12-02 11:10:00,458.31,459.73,457.96,458.97,16577.0,444.7838,446.1619,444.4442,445.4244,16577.0
2021-12-02 11:20:00,459.1,459.87,458.3,459.0,10443.0,445.5505,446.2978,444.7741,445.4535,10443.0
2021-12-02 11:30:00,459.23,459.23,457.23,458.49,18581.0,445.6767,445.6767,443.7357,444.9585,18581.0
2021-12-02 11:40:00,458.67,459.5,457.39,459.29,11191.0,445.1332,445.9387,443.891,445.7349,11191.0
2021-12-02 11:50:00,458.9,460.4,458.73,460.17,12667.0,445.3564,446.8121,445.1914,446.5889,12667.0
2021-12-02 12:00:00,460.08,461.1,459.97,460.94,11033.0,446.5016,447.4915,446.3948,447.3362,11033.0
2021-12-02 12:10:00,460.51,461.26,460.3,460.97,6808.0,446.9189,447.6468,446.7151,447.3653,6808.0
2021-12-02 12:20:00,460.96,461.68,460.95,461.54,8501.0,447.3556,448.0544,447.3459,447.9185,8501.0
2021-12-02 12:30:00,461.34,462.09,460.53,461.26,9650.0,447.7244,448.4523,446.9383,447.6468,9650.0
2021-12-02 12:40:00,461.41,462.58,460.74,462.57,7902.0,447.7923,448.9278,447.1421,448.9181,7902.0
2021-12-02 12:50:00,462.5,462.5,461.29,462.36,7867.0,448.8502,448.8502,447.6759,448.7143,7867.0
2021-12-02 13:00:00,461.92,462.13,460.66,461.26,8695.0,448.2873,448.4911,447.0645,447.6468,8695.0
2021-12-02 13:10:00,461.23,462.32,461.02,461.62,8018.0,447.6177,448.6755,447.4138,447.9961,8018.0
2021-12-02 13:20:00,461.3,461.38,460.51,460.99,3698.0,447.6856,447.7632,446.9189,447.3847,3698.0
2021-12-02 13:30:00,461.05,461.57,460.56,461.56,4723.0,447.443,447.9476,446.9674,447.9379,4723.0
2021-12-02 13:40:00,461.4,461.52,460.41,460.89,5211.0,447.7826,447.8991,446.8219,447.2877,5211.0
2021-12-02 13:50:00,460.84,461.4,460.33,461.25,5543.0,447.2392,447.7826,446.7442,447.6371,5543.0
2021-12-02 14:00:00,460.92,461.43,460.71,461.31,7324.0,447.3168,447.8117,447.113,447.6953,7324.0
2021-12-02 14:10:00,461.32,461.4,460.72,461.25,7837.0,447.705,447.7826,447.1227,447.6371,7837.0
2021-12-02 14:20:00,461.39,461.55,460.96,461.27,8260.0,447.7729,447.9282,447.3556,447.6565,8260.0
2021-12-02 14:30:00,461.25,461.31,460.0,460.17,9302.0,447.6371,447.6953,446.424,446.5889,9302.0
2021-12-02 14:40:00,460.08,460.7,459.97,460.15,19218.0,446.5016,447.1033,446.3948,446.5695,19218.0
2021-12-02 14:50:00,460.3,460.74,459.85,460.23,8201.0,446.7151,447.1421,446.2784,446.6472,8201.0
2021-12-02 15:00:00,460.41,460.89,459.88,460.13,8032.0,446.8219,447.2877,446.3075,446.5501,8032.0
2021-12-02 15:10:00,459.98,460.81,459.74,460.44,12429.0,446.4045,447.21,446.1716,446.851,12429.0
2021-12-02 15:20:00,460.37,460.75,459.95,460.12,14951.0,446.783,447.1518,446.3754,446.5404,14951.0
2021-12-02 15:30:00,460.1,462.29,460.1,462.12,18657.0,446.521,448.6464,446.521,448.4814,18657.0
2021-12-02 15:40:00,462.0,462.44,460.97,461.75,34361.0,448.3649,448.7919,447.3653,448.1223,34361.0
2021-12-02 15:50:00,461.57,461.64,460.24,461.35,111277.0,447.9476,448.0155,446.6569,447.7341,111277.0
2021-12-03 09:30:00,462.69,465.49,461.49,461.77,23072.0,449.0346,451.7519,447.87,448.1417,23072.0
2021-12-03 09:40:00,461.01,461.94,460.18,460.62,14912.0,447.4041,448.3067,446.5986,447.0257,14912.0
2021-12-03 09:50:00,461.1,461.1,458.89,460.17,17747.0,447.4915,447.4915,445.3467,446.5889,17747.0
2021-12-03 10:00:00,459.83,461.31,457.97,459.69,20730.0,446.259,447.6953,444.4539,446.1231,20730.0
2021-12-03 10:10:00,459.39,459.73,458.14,458.56,32698.0,445.832,446.1619,444.6188,445.0265,32698.0
2021-12-03 10:20:00,458.03,458.85,457.31,458.36,13677.0,444.5121,445.3079,443.8133,444.8324,13677.0
2021-12-03 10:30:00,458.06,458.06,454.06,454.32,13634.0,444.5412,444.5412,440.6593,440.9116,13634.0
2021-12-03 10:40:00,453.92,454.39,450.71,451.35,12768.0,440.5234,440.9795,437.4081,438.0292,12768.0
2021-12-03 10:50:00,451.06,451.09,448.69,448.7,22473.0,437.7478,437.7769,435.4477,435.4575,22473.0
2021-12-03 11:00:00,448.68,450.31,445.53,446.5,48038.0,435.438,437.0199,432.381,433.3224,48038.0
2021-12-03 11:10:00,446.7,447.28,445.33,446.12,25999.0,433.5165,434.0794,432.1869,432.9536,25999.0
2021-12-03 11:20:00,445.65,449.09,445.51,448.96,17456.0,432.4975,435.8359,432.3616,435.7098,17456.0
2021-12-03 11:30:00,448.32,449.27,448.06,448.27,12945.0,435.0887,436.0106,434.8363,435.0401,12945.0
2021-12-03 11:40:00,448.59,449.73,447.57,449.58,12158.0,435.3507,436.4571,434.3608,436.3115,12158.0
2021-12-03 11:50:00,449.34,449.8,448.15,448.15,12781.0,436.0786,436.525,434.9237,434.9237,12781.0
2021-12-03 12:00:00,448.13,448.13,447.25,447.67,10036.0,434.9043,434.9043,434.0502,434.4578,10036.0
2021-12-03 12:10:00,447.67,449.59,447.49,449.58,9315.0,434.4578,436.3212,434.2832,436.3115,9315.0
2021-12-03 12:20:00,449.77,451.18,449.64,450.5,9907.0,436.4959,437.8643,436.3697,437.2043,9907.0
2021-12-03 12:30:00,450.08,451.39,449.29,451.39,5283.0,436.7967,438.0681,436.03,438.0681,5283.0
2021-12-03 12:40:00,451.27,452.13,450.14,450.76,7932.0,437.9516,438.7862,436.855,437.4567,7932.0
2021-12-03 12:50:00,450.74,450.9,449.67,450.36,11040.0,437.4372,437.5925,436.3988,437.0685,11040.0
2021-12-03 13:00:00,450.09,451.4,449.73,450.82,7708.0,436.8064,438.0778,436.4571,437.5149,7708.0
2021-12-03 13:10:00,451.49,452.15,450.47,451.73,10218.0,438.1651,438.8056,437.1752,438.398,10218.0
2021-12-03 13:20:00,451.52,451.95,451.0,451.48,4803.0,438.1942,438.6115,437.6896,438.1554,4803.0
2021-12-03 13:30:00,451.06,451.06,449.54,450.0,7235.0,437.7478,437.7478,436.2727,436.7191,7235.0
2021-12-03 13:40:00,450.04,450.38,449.27,449.94,6991.0,436.7579,437.0879,436.0106,436.6609,6991.0
2021-12-03 13:50:00,450.33,450.97,449.51,449.94,8063.0,437.0393,437.6605,436.2435,436.6609,8063.0
2021-12-03 14:00:00,449.72,450.61,449.52,450.26,11727.0,436.4473,437.3111,436.2532,436.9714,11727.0
2021-12-03 14:10:00,450.09,450.28,449.66,449.7,8259.0,436.8064,436.9908,436.3891,436.4279,8259.0
2021-12-03 14:20:00,449.84,451.51,449.16,450.92,9228.0,436.5638,438.1845,435.9039,437.6119,9228.0
2021-12-03 14:30:00,450.68,450.79,449.87,450.03,5687.0,437.379,437.4858,436.5929,436.7482,5687.0
2021-12-03 14:40:00,450.13,451.7,450.01,451.47,7341.0,436.8452,438.3689,436.7288,438.1457,7341.0
2021-12-03 14:50:00,451.07,451.29,449.69,449.69,8583.0,437.7575,437.971,436.4182,436.4182,8583.0
2021-12-03 15:00:00,449.53,451.07,449.13,449.82,13027.0,436.263,437.7575,435.8748,436.5444,13027.0
2021-12-03 15:10:00,449.85,450.73,449.62,450.17,8000.0,436.5735,437.4275,436.3503,436.8841,8000.0
2021-12-03 15:20:00,450.62,452.58,450.37,451.87,9230.0,437.3208,439.2229,437.0782,438.5339,9230.0
2021-12-03 15:30:00,451.89,453.86,451.76,451.99,18546.0,438.5533,440.4652,438.4271,438.6504,18546.0
2021-12-03 15:40:00,452.01,452.35,450.81,451.88,31271.0,438.6698,438.9997,437.5052,438.5436,31271.0
2021-12-03 15:50:00,452.06,456.54,451.87,455.53,125706.0,438.7183,443.0661,438.5339,442.0859,125706.0
2021-12-06 09:30:00,460.19,460.19,455.0,455.08,34913.0,446.6083,446.6083,441.5715,441.6492,34913.0
2021-12-06 09:40:00,455.81,457.92,453.97,454.48,17897.0,442.3576,444.4053,440.5719,441.0669,17897.0
2021-12-06 09:50:00,455.25,455.85,453.77,454.31,7196.0,441.8141,442.3964,440.3778,440.9019,7196.0
2021-12-06 10:00:00,454.62,454.62,451.61,451.75,11548.0,441.2027,441.2027,438.2816,438.4174,11548.0
2021-12-06 10:10:00,452.04,455.09,451.85,454.81,12195.0,438.6989,441.6589,438.5145,441.3871,12195.0
2021-12-06 10:20:00,454.47,454.77,453.23,454.75,8016.0,441.0572,441.3483,439.8538,441.3289,8016.0
2021-12-06 10:30:00,454.27,455.45,453.42,455.08,13846.0,440.8631,442.0082,440.0381,441.6492,13846.0
2021-12-06 10:40:00,455.13,455.63,454.21,455.07,8166.0,441.6977,442.1829,440.8048,441.6395,8166.0
2021-12-06 10:50:00,455.06,456.67,454.63,456.35,15891.0,441.6297,443.1922,441.2124,442.8817,15891.0
2021-12-06 11:00:00,456.46,457.35,456.17,456.97,13534.0,442.9884,443.8522,442.707,443.4834,13534.0
2021-12-06 11:10:00,457.49,457.66,454.94,455.97,11144.0,443.988,444.153,441.5133,442.5129,11144.0
2021-12-06 11:20:00,455.92,456.35,455.18,455.27,7541.0,442.4644,442.8817,441.7462,441.8335,7541.0
2021-12-06 11:30:00,455.12,455.39,453.89,453.9,7051.0,441.688,441.95,440.4943,440.504,7051.0
2021-12-06 11:40:00,453.77,453.96,452.19,452.19,8691.0,440.3778,440.5622,438.8444,438.8444,8691.0
2021-12-06 11:50:00,452.43,453.84,452.19,453.38,18900.0,439.0774,440.4458,438.8444,439.9993,18900.0
2021-12-06 12:00:00,453.5,453.82,452.72,453.55,9726.0,440.1158,440.4263,439.3588,440.1643,9726.0
2021-12-06 12:10:00,453.55,454.14,452.96,454.02,6359.0,440.1643,440.7369,439.5917,440.6204,6359.0
2021-12-06 12:20:00,453.63,454.75,453.63,454.75,4340.0,440.242,441.3289,440.242,441.3289,4340.0
2021-12-06 12:30:00,454.77,455.16,454.33,455.04,7086.0,441.3483,441.7268,440.9213,441.6103,7086.0
2021-12-06 12:40:00,454.97,455.14,454.12,454.82,7364.0,441.5424,441.7074,440.7175,441.3968,7364.0
2021-12-06 12:50:00,454.74,454.98,454.27,454.84,4902.0,441.3192,441.5521,440.8631,441.4162,4902.0
2021-12-06 13:00:00,455.06,455.1,454.31,454.99,5367.0,441.6297,441.6686,440.9019,441.5618,5367.0
2021-12-06 13:10:00,454.83,454.98,454.26,454.91,5354.0,441.4065,441.5521,440.8534,441.4842,5354.0
2021-12-06 13:20:00,454.77,455.89,454.57,455.63,17599.0,441.3483,442.4353,441.1542,442.1829,17599.0
2021-12-06 13:30:00,455.78,456.77,455.78,456.4,7200.0,442.3285,443.2893,442.3285,442.9302,7200.0
2021-12-06 13:40:00,456.52,457.08,455.99,457.08,6462.0,443.0467,443.5901,442.5323,443.5901,6462.0
2021-12-06 13:50:00,456.8,457.31,456.31,456.69,6756.0,443.3184,443.8133,442.8429,443.2116,6756.0
2021-12-06 14:00:00,456.65,457.12,455.78,455.78,3778.0,443.1728,443.6289,442.3285,442.3285,3778.0
2021-12-06 14:10:00,455.95,456.54,455.81,456.04,7035.0,442.4935,443.0661,442.3576,442.5808,7035.0
2021-12-06 14:20:00,455.81,456.29,455.68,456.2,2411.0,442.3576,442.8234,442.2314,442.7361,2411.0
2021-12-06 14:30:00,456.27,456.57,456.2,456.39,4765.0,442.804,443.0952,442.7361,442.9205,4765.0
2021-12-06 14:40:00,456.4,457.07,456.23,456.41,10123.0,442.9302,443.5804,442.7652,442.9399,10123.0
2021-12-06 14:50:00,455.81,456.23,455.77,456.09,4246.0,442.3576,442.7652,442.3188,442.6293,4246.0
2021-12-06 15:00:00,456.09,456.53,454.97,455.14,6537.0,442.6293,443.0564,441.5424,441.7074,6537.0
2021-12-06 15:10:00,455.14,456.37,454.68,456.37,9691.0,441.7074,442.9011,441.261,442.9011,9691.0
2021-12-06 15:20:00,456.37,456.41,455.35,455.63,10300.0,442.9011,442.9399,441.9112,442.1829,10300.0
2021-12-06 15:30:00,455.76,456.32,455.75,456.23,14432.0,442.3091,442.8526,442.2994,442.7652,14432.0
2021-12-06 15:40:00,456.07,456.81,455.3,455.89,21845.0,442.6099,443.3281,441.8627,442.4353,21845.0
2021-12-06 15:50:00,455.96,457.1,455.76,456.63,75794.0,442.5032,443.6095,442.3091,443.1534,75794.0
2021-12-07 09:30:00,466.71,467.79,463.06,466.76,52633.0,452.9359,453.984,449.3936,452.9844,52633.0
2021-12-07 09:40:00,466.94,470.15,466.58,468.39,11663.0,453.1591,456.2744,452.8098,454.5663,11663.0
2021-12-07 09:50:00,468.82,469.92,468.06,469.87,9848.0,454.9836,456.0512,454.2461,456.0027,9848.0
2021-12-07 10:00:00,470.14,470.59,467.88,468.49,9613.0,456.2647,456.7014,454.0714,454.6634,9613.0
2021-12-07 10:10:00,468.34,469.35,467.46,469.04,14105.0,454.5178,455.498,453.6638,455.1972,14105.0
2021-12-07 10:20:00,469.17,470.51,468.08,468.87,19210.0,455.3233,456.6238,454.2655,455.0322,19210.0
2021-12-07 10:30:00,469.42,470.46,469.36,470.07,6511.0,455.5659,456.5752,455.5077,456.1968,6511.0
2021-12-07 10:40:00,470.18,470.2,469.18,469.35,4669.0,456.3035,456.3229,455.333,455.498,4669.0
2021-12-07 10:50:00,469.18,470.37,469.18,469.91,7832.0,455.333,456.4879,455.333,456.0415,7832.0
2021-12-07 11:00:00,469.83,469.98,468.92,468.92,6852.0,455.9638,456.1094,455.0807,455.0807,6852.0
2021-12-07 11:10:00,468.94,469.09,467.58,468.06,13323.0,455.1001,455.2457,453.7802,454.2461,13323.0
2021-12-07 11:20:00,467.89,468.11,467.27,467.52,6540.0,454.0811,454.2946,453.4794,453.722,6540.0
2021-12-07 11:30:00,467.48,468.09,466.63,468.09,19143.0,453.6832,454.2752,452.8583,454.2752,19143.0
2021-12-07 11:40:00,467.99,468.14,466.73,467.51,13454.0,454.1781,454.3237,452.9553,453.7123,13454.0
2021-12-07 11:50:00,467.53,467.63,466.87,467.34,17375.0,453.7317,453.8288,453.0912,453.5473,17375.0
2021-12-07 12:00:00,467.36,468.28,467.21,467.63,4050.0,453.5667,454.4596,453.4212,453.8288,4050.0
2021-12-07 12:10:00,467.67,468.2,467.45,467.45,2859.0,453.8676,454.3819,453.6541,453.6541,2859.0
2021-12-07 12:20:00,467.46,467.98,467.31,467.31,3265.0,453.6638,454.1684,453.5182,453.5182,3265.0
2021-12-07 12:30:00,467.47,467.63,467.17,467.63,7618.0,453.6735,453.8288,453.3823,453.8288,7618.0
2021-12-07 12:40:00,467.86,468.55,467.86,468.55,5003.0,454.052,454.7216,454.052,454.7216,5003.0
2021-12-07 12:50:00,468.41,468.94,468.25,468.37,4772.0,454.5857,455.1001,454.4305,454.5469,4772.0
2021-12-07 13:00:00,468.3,468.3,467.42,467.44,6805.0,454.479,454.479,453.625,453.6444,6805.0
2021-12-07 13:10:00,467.29,467.93,467.28,467.45,4299.0,453.4988,454.1199,453.4891,453.6541,4299.0
2021-12-07 13:20:00,467.49,468.13,467.2,467.49,4625.0,453.6929,454.314,453.4115,453.6929,4625.0
2021-12-07 13:30:00,467.76,468.62,467.64,468.62,4997.0,453.9549,454.7895,453.8385,454.7895,4997.0
2021-12-07 13:40:00,468.5,468.72,467.41,467.77,6861.0,454.6731,454.8866,453.6153,453.9646,6861.0
2021-12-07 13:50:00,467.72,468.12,467.58,468.12,5531.0,453.9161,454.3043,453.7802,454.3043,5531.0
2021-12-07 14:00:00,468.0,468.34,467.59,468.0,6860.0,454.1878,454.5178,453.7899,454.1878,6860.0
2021-12-07 14:10:00,468.13,468.91,468.0,468.8,3589.0,454.314,455.071,454.1878,454.9642,3589.0
2021-12-07 14:20:00,468.69,469.0,468.38,468.42,5096.0,454.8575,455.1583,454.5566,454.5955,5096.0
2021-12-07 14:30:00,468.25,468.61,467.91,468.26,5749.0,454.4305,454.7798,454.1005,454.4402,5749.0
2021-12-07 14:40:00,468.47,469.19,468.39,468.87,7586.0,454.644,455.3427,454.5663,455.0322,7586.0
2021-12-07 14:50:00,469.0,469.83,468.86,469.08,8766.0,455.1583,455.9638,455.0225,455.236,8766.0
2021-12-07 15:00:00,469.02,469.61,468.83,469.33,5541.0,455.1777,455.7503,454.9934,455.4786,5541.0
2021-12-07 15:10:00,469.28,469.5,468.94,469.11,8211.0,455.4301,455.6436,455.1001,455.2651,8211.0
2021-12-07 15:20:00,468.92,469.5,467.99,468.0,4846.0,455.0807,455.6436,454.1781,454.1878,4846.0
2021-12-07 15:30:00,468.15,468.48,467.3,467.5,15250.0,454.3334,454.6537,453.5085,453.7026,15250.0
2021-12-07 15:40:00,467.18,467.93,466.89,467.68,27892.0,453.392,454.1199,453.1106,453.8773,27892.0
2021-12-07 15:50:00,467.89,470.59,467.22,470.45,75479.0,454.0811,456.7014,453.4309,456.5655,75479.0
2021-12-08 09:30:00,471.35,472.0,468.84,471.45,21880.0,457.439,458.0698,455.0031,457.536,21880.0
2021-12-08 09:40:00,472.81,473.27,470.7,472.55,16408.0,458.8559,459.3023,456.8082,458.6036,16408.0
2021-12-08 09:50:00,473.01,473.27,470.4,471.15,9531.0,459.05,459.3023,456.517,457.2449,9531.0
2021-12-08 10:00:00,470.79,472.18,470.46,471.01,12576.0,456.8955,458.2445,456.5752,457.109,12576.0
2021-12-08 10:10:00,471.35,471.85,470.58,471.25,7516.0,457.439,457.9242,456.6917,457.3419,7516.0
2021-12-08 10:20:00,471.51,472.96,470.68,470.68,14090.0,457.5943,459.0015,456.7888,456.7888,14090.0
2021-12-08 10:30:00,470.6,471.97,470.6,471.13,4824.0,456.7111,458.0407,456.7111,457.2255,4824.0
2021-12-08 10:40:00,471.32,471.85,470.91,471.35,9856.0,457.4099,457.9242,457.012,457.439,9856.0
2021-12-08 10:50:00,471.53,472.0,470.96,471.0,18701.0,457.6137,458.0698,457.0605,457.0993,18701.0
2021-12-08 11:00:00,471.13,471.58,470.45,471.31,13736.0,457.2255,457.6622,456.5655,457.4002,13736.0
2021-12-08 11:10:00,471.17,471.23,470.27,470.41,10052.0,457.2643,457.3225,456.3909,456.5267,10052.0
2021-12-08 11:20:00,470.43,471.53,470.43,471.53,5459.0,456.5461,457.6137,456.5461,457.6137,5459.0
2021-12-08 11:30:00,471.76,471.77,470.43,470.75,5793.0,457.8369,457.8466,456.5461,456.8567,5793.0
2021-12-08 11:40:00,470.67,471.05,469.91,470.34,4395.0,456.779,457.1478,456.0415,456.4588,4395.0
2021-12-08 11:50:00,470.18,470.38,469.84,470.29,2603.0,456.3035,456.4976,455.9735,456.4103,2603.0
2021-12-08 12:00:00,470.27,470.39,469.96,470.23,2993.0,456.3909,456.5073,456.09,456.352,2993.0
2021-12-08 12:10:00,470.32,470.58,470.07,470.2,5983.0,456.4394,456.6917,456.1968,456.3229,5983.0
2021-12-08 12:20:00,470.11,470.57,469.8,470.5,4859.0,456.2356,456.682,455.9347,456.6141,4859.0
2021-12-08 12:30:00,470.34,470.75,470.29,470.59,9775.0,456.4588,456.8567,456.4103,456.7014,9775.0
2021-12-08 12:40:00,470.71,471.42,470.64,470.86,10594.0,456.8179,457.5069,456.7499,456.9634,10594.0
2021-12-08 12:50:00,470.89,471.2,470.89,471.07,6486.0,456.9926,457.2934,456.9926,457.1672,6486.0
2021-12-08 13:00:00,470.93,471.18,470.73,470.91,5349.0,457.0314,457.274,456.8373,457.012,5349.0
2021-12-08 13:10:00,471.09,471.59,470.88,471.17,9308.0,457.1867,457.6719,456.9828,457.2643,9308.0
2021-12-08 13:20:00,471.22,471.71,470.96,471.47,5120.0,457.3128,457.7884,457.0605,457.5554,5120.0
2021-12-08 13:30:00,471.48,471.63,470.98,471.29,18402.0,457.5651,457.7107,457.0799,457.3807,18402.0
2021-12-08 13:40:00,471.29,472.09,471.15,471.99,9191.0,457.3807,458.1571,457.2449,458.0601,9191.0
2021-12-08 13:50:00,472.08,472.45,471.6,471.7,13097.0,458.1474,458.5065,457.6816,457.7786,13097.0
2021-12-08 14:00:00,471.67,471.92,471.27,471.61,11443.0,457.7495,457.9922,457.3613,457.6913,11443.0
2021-12-08 14:10:00,471.73,471.82,470.5,470.84,5695.0,457.8078,457.8951,456.6141,456.944,5695.0
2021-12-08 14:20:00,470.79,471.18,470.57,470.81,3983.0,456.8955,457.274,456.682,456.9149,3983.0
2021-12-08 14:30:00,471.02,471.2,470.88,471.2,3472.0,457.1187,457.2934,456.9828,457.2934,3472.0
2021-12-08 14:40:00,471.27,471.86,471.11,471.53,3794.0,457.3613,457.9339,457.2061,457.6137,3794.0
2021-12-08 14:50:00,471.45,471.7,471.32,471.65,2346.0,457.536,457.7786,457.4099,457.7301,2346.0
2021-12-08 15:00:00,471.7,471.95,471.6,471.94,1328.0,457.7786,458.0213,457.6816,458.0116,1328.0
2021-12-08 15:10:00,472.2,472.26,471.79,471.99,7031.0,458.2639,458.3221,457.866,458.0601,7031.0
2021-12-08 15:20:00,471.99,472.96,471.92,472.46,16189.0,458.0601,459.0015,457.9922,458.5162,16189.0
2021-12-08 15:30:00,472.4,472.77,472.14,472.28,16436.0,458.458,458.8171,458.2057,458.3415,16436.0
2021-12-08 15:40:00,472.34,473.08,472.03,472.89,15076.0,458.3998,459.1179,458.0989,458.9335,15076.0
2021-12-08 15:50:00,473.03,473.41,472.73,473.06,62141.0,459.0694,459.4382,458.7782,459.0985,62141.0
2021-12-09 09:30:00,471.34,471.6,469.13,470.58,19244.0,457.4293,457.6816,455.2845,456.6917,19244.0
2021-12-09 09:40:00,470.25,471.38,469.76,469.94,12215.0,456.3714,457.4681,455.8959,456.0706,12215.0
2021-12-09 09:50:00,470.01,471.57,469.91,470.11,19609.0,456.1385,457.6525,456.0415,456.2356,19609.0
2021-12-09 10:00:00,470.18,471.96,470.04,470.62,15823.0,456.3035,458.031,456.1676,456.7305,15823.0
2021-12-09 10:10:00,470.82,472.03,470.78,471.79,9486.0,456.9246,458.0989,456.8858,457.866,9486.0
2021-12-09 10:20:00,471.92,471.92,470.27,470.6,5794.0,457.9922,457.9922,456.3909,456.7111,5794.0
2021-12-09 10:30:00,470.76,471.14,469.91,470.2,6141.0,456.8664,457.2352,456.0415,456.3229,6141.0
2021-12-09 10:40:00,470.26,471.08,470.22,470.4,6446.0,456.3811,457.1769,456.3423,456.517,6446.0
2021-12-09 10:50:00,470.44,470.61,469.86,470.51,22011.0,456.5558,456.7208,455.993,456.6238,22011.0
2021-12-09 11:00:00,470.46,470.5,469.51,469.65,6529.0,456.5752,456.6141,455.6533,455.7891,6529.0
2021-12-09 11:10:00,469.8,469.82,468.82,469.82,5936.0,455.9347,455.9541,454.9836,455.9541,5936.0
2021-12-09 11:20:00,470.01,470.27,469.73,470.13,13570.0,456.1385,456.3909,455.8668,456.255,13570.0
2021-12-09 11:30:00,469.93,470.24,469.61,469.61,4713.0,456.0609,456.3617,455.7503,455.7503,4713.0
2021-12-09 11:40:00,469.72,470.17,469.25,469.38,10267.0,455.8571,456.2938,455.401,455.5271,10267.0
2021-12-09 11:50:00,469.3,469.37,468.36,469.29,3897.0,455.4495,455.5174,454.5372,455.4398,3897.0
2021-12-09 12:00:00,469.43,470.07,469.34,469.6,5571.0,455.5756,456.1968,455.4883,455.7406,5571.0
2021-12-09 12:10:00,469.44,470.47,469.44,469.63,7180.0,455.5853,456.5849,455.5853,455.7697,7180.0
2021-12-09 12:20:00,469.95,470.23,469.35,469.89,8159.0,456.0803,456.352,455.498,456.0221,8159.0
2021-12-09 12:30:00,469.56,469.9,469.23,469.7,4200.0,455.7018,456.0318,455.3815,455.8377,4200.0
2021-12-09 12:40:00,469.68,469.93,469.39,469.48,5897.0,455.8183,456.0609,455.5368,455.6242,5897.0
2021-12-09 12:50:00,469.44,469.66,468.61,469.16,7472.0,455.5853,455.7989,454.7798,455.3136,7472.0
2021-12-09 13:00:00,468.85,468.93,468.56,468.71,2504.0,455.0128,455.0904,454.7313,454.8769,2504.0
2021-12-09 13:10:00,468.22,469.46,468.22,469.09,12646.0,454.4014,455.6048,454.4014,455.2457,12646.0
2021-12-09 13:20:00,469.17,469.87,468.93,469.78,6891.0,455.3233,456.0027,455.0904,455.9153,6891.0
2021-12-09 13:30:00,469.76,469.78,469.24,469.41,4345.0,455.8959,455.9153,455.3913,455.5562,4345.0
2021-12-09 13:40:00,469.53,469.58,468.98,469.13,4439.0,455.6727,455.7212,455.1389,455.2845,4439.0
2021-12-09 13:50:00,469.13,469.42,469.03,469.12,6952.0,455.2845,455.5659,455.1874,455.2748,6952.0
2021-12-09 14:00:00,469.03,469.32,468.88,469.1,8955.0,455.1874,455.4689,455.0419,455.2554,8955.0
2021-12-09 14:10:00,469.06,469.07,468.37,468.68,4215.0,455.2166,455.2263,454.5469,454.8478,4215.0
2021-12-09 14:20:00,468.89,469.03,468.49,468.93,3662.0,455.0516,455.1874,454.6634,455.0904,3662.0
2021-12-09 14:30:00,468.99,469.04,468.74,468.82,3163.0,455.1486,455.1972,454.906,454.9836,3163.0
2021-12-09 14:40:00,468.89,469.18,468.78,469.03,5390.0,455.0516,455.333,454.9448,455.1874,5390.0
2021-12-09 14:50:00,468.97,469.07,468.61,469.06,7880.0,455.1292,455.2263,454.7798,455.2166,7880.0
2021-12-09 15:00:00,468.98,470.14,468.98,469.28,26895.0,455.1389,456.2647,455.1389,455.4301,26895.0
2021-12-09 15:10:00,469.17,469.3,468.22,468.86,6862.0,455.3233,455.4495,454.4014,455.0225,6862.0
2021-12-09 15:20:00,468.7,469.0,468.26,469.0,8234.0,454.8672,455.1583,454.4402,455.1583,8234.0
2021-12-09 15:30:00,468.93,469.34,468.89,469.12,14591.0,455.0904,455.4883,455.0516,455.2748,14591.0
2021-12-09 15:40:00,468.89,469.63,468.68,469.25,26840.0,455.0516,455.7697,454.8478,455.401,26840.0
2021-12-09 15:50:00,469.14,469.3,467.34,467.35,56613.0,455.2942,455.4495,453.5473,453.557,56613.0
2021-12-10 09:30:00,469.81,470.88,467.57,470.88,21092.0,455.9444,456.9828,453.7705,456.9828,21092.0
2021-12-10 09:40:00,471.05,471.75,470.14,470.59,4281.0,457.1478,457.8272,456.2647,456.7014,4281.0
2021-12-10 09:50:00,470.17,472.25,468.66,469.52,12797.0,456.2938,458.3124,454.8284,455.663,12797.0
2021-12-10 10:00:00,469.54,470.25,468.99,468.99,4993.0,455.6824,456.3714,455.1486,455.1486,4993.0
2021-12-10 10:10:00,469.0,469.51,467.98,468.93,6096.0,455.1583,455.6533,454.1684,455.0904,6096.0
2021-12-10 10:20:00,468.76,469.34,468.44,469.29,7505.0,454.9254,455.4883,454.6149,455.4398,7505.0
2021-12-10 10:30:00,469.49,469.63,467.31,467.31,14118.0,455.6339,455.7697,453.5182,453.5182,14118.0
2021-12-10 10:40:00,467.31,467.58,466.6,466.92,7194.0,453.5182,453.7802,452.8292,453.1397,7194.0
2021-12-10 10:50:00,466.73,466.73,466.19,466.67,5868.0,452.9553,452.9553,452.4313,452.8971,5868.0
2021-12-10 11:00:00,466.51,466.97,465.88,466.06,5383.0,452.7418,453.1882,452.1304,452.3051,5383.0
2021-12-10 11:10:00,466.1,466.49,465.31,466.38,17423.0,452.3439,452.7224,451.5772,452.6157,17423.0
2021-12-10 11:20:00,466.24,467.93,466.15,467.7,6513.0,452.4798,454.1199,452.3924,453.8967,6513.0
2021-12-10 11:30:00,467.68,468.66,467.51,467.67,19219.0,453.8773,454.8284,453.7123,453.8676,19219.0
2021-12-10 11:40:00,467.82,468.97,467.48,468.37,4175.0,454.0132,455.1292,453.6832,454.5469,4175.0
2021-12-10 11:50:00,468.62,468.97,468.16,468.97,5996.0,454.7895,455.1292,454.3431,455.1292,5996.0
2021-12-10 12:00:00,469.36,469.36,468.53,468.89,11323.0,455.5077,455.5077,454.7022,455.0516,11323.0
2021-12-10 12:10:00,468.84,470.0,468.83,468.98,8692.0,455.0031,456.1288,454.9934,455.1389,8692.0
2021-12-10 12:20:00,469.12,469.3,468.78,469.01,5185.0,455.2748,455.4495,454.9448,455.168,5185.0
2021-12-10 12:30:00,468.8,468.94,468.0,468.82,5682.0,454.9642,455.1001,454.1878,454.9836,5682.0
2021-12-10 12:40:00,468.68,469.63,468.68,469.63,2572.0,454.8478,455.7697,454.8478,455.7697,2572.0
2021-12-10 12:50:00,469.46,470.45,469.39,470.45,6317.0,455.6048,456.5655,455.5368,456.5655,6317.0
2021-12-10 13:00:00,470.47,471.03,470.18,470.73,5816.0,456.5849,457.1284,456.3035,456.8373,5816.0
2021-12-10 13:10:00,470.88,471.09,470.65,470.75,4419.0,456.9828,457.1867,456.7596,456.8567,4419.0
2021-12-10 13:20:00,470.63,471.07,470.33,471.07,8033.0,456.7402,457.1672,456.4491,457.1672,8033.0
2021-12-10 13:30:00,471.0,471.19,470.31,470.78,4191.0,457.0993,457.2837,456.4297,456.8858,4191.0
2021-12-10 13:40:00,470.85,471.01,470.25,470.25,5941.0,456.9537,457.109,456.3714,456.3714,5941.0
2021-12-10 13:50:00,470.3,470.93,470.29,470.37,3664.0,456.42,457.0314,456.4103,456.4879,3664.0
2021-12-10 14:00:00,470.71,470.75,469.97,470.23,7850.0,456.8179,456.8567,456.0997,456.352,7850.0
2021-12-10 14:10:00,470.46,470.68,470.03,470.17,7567.0,456.5752,456.7888,456.1579,456.2938,7567.0
2021-12-10 14:20:00,470.27,470.73,470.05,470.35,11937.0,456.3909,456.8373,456.1773,456.4685,11937.0
2021-12-10 14:30:00,470.34,471.55,470.33,471.14,11097.0,456.4588,457.6331,456.4491,457.2352,11097.0
2021-12-10 14:40:00,471.34,471.34,470.59,470.62,9951.0,457.4293,457.4293,456.7014,456.7305,9951.0
2021-12-10 14:50:00,470.6,471.17,470.47,470.7,8665.0,456.7111,457.2643,456.5849,456.8082,8665.0
2021-12-10 15:00:00,470.62,471.19,470.0,471.19,7535.0,456.7305,457.2837,456.1288,457.2837,7535.0
2021-12-10 15:10:00,471.22,471.7,471.08,471.3,8974.0,457.3128,457.7786,457.1769,457.3905,8974.0
2021-12-10 15:20:00,471.42,472.17,471.42,471.92,9827.0,457.5069,458.2348,457.5069,457.9922,9827.0
2021-12-10 15:30:00,472.06,472.82,471.89,472.42,16432.0,458.128,458.8656,457.963,458.4774,16432.0
2021-12-10 15:40:00,472.34,472.51,471.95,472.51,14408.0,458.3998,458.5647,458.0213,458.5647,14408.0
2021-12-10 15:50:00,472.59,473.86,472.59,473.34,48119.0,458.6424,459.8749,458.6424,459.3702,48119.0
2021-12-13 09:30:00,475.13,477.95,473.08,476.67,48179.0,461.1074,463.8442,459.1179,462.602,48179.0
2021-12-13 09:40:00,475.87,478.1,475.86,477.4,25745.0,461.8256,463.9898,461.8159,463.3104,25745.0
2021-12-13 09:50:00,477.21,480.82,476.98,480.0,28633.0,463.126,466.6295,462.9028,465.8337,28633.0
2021-12-13 10:00:00,479.71,481.5,479.56,479.68,18634.0,465.5522,467.2894,465.4067,465.5231,18634.0
2021-12-13 10:10:00,479.5,481.61,479.49,480.6,19742.0,465.3484,467.3962,465.3387,466.416,19742.0
2021-12-13 10:20:00,480.37,480.89,479.08,479.91,36860.0,466.1928,466.6974,464.9408,465.7463,36860.0
2021-12-13 10:30:00,479.95,480.32,478.71,479.93,44292.0,465.7852,466.1442,464.5818,465.7658,44292.0
2021-12-13 10:40:00,479.94,480.86,479.45,480.45,40293.0,465.7755,466.6683,465.2999,466.2704,40293.0
2021-12-13 10:50:00,480.37,480.47,479.1,479.68,9425.0,466.1928,466.2898,464.9603,465.5231,9425.0
2021-12-13 11:00:00,479.4,479.42,477.31,478.06,9652.0,465.2514,465.2708,463.2231,463.9509,9652.0
2021-12-13 11:10:00,478.07,478.66,477.82,478.14,20524.0,463.9606,464.5332,463.718,464.0286,20524.0
2021-12-13 11:20:00,478.23,479.06,477.85,478.93,12836.0,464.1159,464.9214,463.7471,464.7953,12836.0
2021-12-13 11:30:00,478.78,478.99,477.62,478.95,9808.0,464.6497,464.8535,463.5239,464.8147,9808.0
2021-12-13 11:40:00,479.35,480.27,479.14,479.99,15532.0,465.2029,466.0957,464.9991,465.824,15532.0
2021-12-13 11:50:00,480.03,480.05,478.56,478.77,25861.0,465.8628,465.8822,464.4362,464.64,25861.0
2021-12-13 12:00:00,478.38,478.38,477.61,477.92,4611.0,464.2615,464.2615,463.5142,463.8151,4611.0
2021-12-13 12:10:00,478.0,478.8,478.0,478.36,7828.0,463.8927,464.6691,463.8927,464.2421,7828.0
2021-12-13 12:20:00,478.09,478.31,476.88,476.96,13597.0,463.9801,464.1936,462.8058,462.8834,13597.0
2021-12-13 12:30:00,477.02,477.23,476.42,476.92,6206.0,462.9416,463.1454,462.3593,462.8446,6206.0
2021-12-13 12:40:00,476.63,476.68,475.87,475.94,3300.0,462.5631,462.6117,461.8256,461.8935,3300.0
2021-12-13 12:50:00,475.94,476.03,474.66,475.87,7098.0,461.8935,461.9809,460.6513,461.8256,7098.0
2021-12-13 13:00:00,475.58,476.11,475.35,476.11,7639.0,461.5441,462.0585,461.3209,462.0585,7639.0
2021-12-13 13:10:00,475.96,476.21,475.34,475.45,10015.0,461.9129,462.1555,461.3112,461.418,10015.0
2021-12-13 13:20:00,475.13,476.31,474.29,476.27,11660.0,461.1074,462.2526,460.2922,462.2138,11660.0
2021-12-13 13:30:00,475.67,476.31,475.67,475.94,6297.0,461.6315,462.2526,461.6315,461.8935,6297.0
2021-12-13 13:40:00,475.84,476.13,475.65,475.74,6638.0,461.7965,462.0779,461.6121,461.6994,6638.0
2021-12-13 13:50:00,475.89,476.76,475.89,476.74,6086.0,461.845,462.6893,461.845,462.6699,6086.0
2021-12-13 14:00:00,476.73,476.91,476.11,476.83,7680.0,462.6602,462.8349,462.0585,462.7572,7680.0
2021-12-13 14:10:00,476.91,477.2,476.7,477.0,12392.0,462.8349,463.1163,462.6311,462.9222,12392.0
2021-12-13 14:20:00,477.23,477.68,477.0,477.1,5215.0,463.1454,463.5822,462.9222,463.0193,5215.0
2021-12-13 14:30:00,477.22,477.98,477.11,477.77,13210.0,463.1357,463.8733,463.029,463.6695,13210.0
2021-12-13 14:40:00,477.68,478.0,477.64,477.75,5827.0,463.5822,463.8927,463.5433,463.6501,5827.0
2021-12-13 14:50:00,477.67,477.85,477.36,477.82,5693.0,463.5725,463.7471,463.2716,463.718,5693.0
2021-12-13 15:00:00,477.85,478.31,477.2,477.36,8375.0,463.7471,464.1936,463.1163,463.2716,8375.0
2021-12-13 15:10:00,477.28,478.14,477.14,477.71,11074.0,463.194,464.0286,463.0581,463.6113,11074.0
2021-12-13 15:20:00,477.86,477.91,477.02,477.25,8565.0,463.7568,463.8054,462.9416,463.1648,8565.0
2021-12-13 15:30:00,477.38,479.5,477.38,479.21,10549.0,463.291,465.3484,463.291,465.067,10549.0
2021-12-13 15:40:00,479.03,479.88,478.61,478.61,17309.0,464.8923,465.7172,464.4847,464.4847,17309.0
2021-12-13 15:50:00,478.63,480.15,478.6,478.89,174213.0,464.5041,465.9793,464.475,464.7564,174213.0
2021-12-14 09:30:00,475.77,478.0,474.39,475.53,45170.0,461.7285,463.8927,460.3893,461.4956,45170.0
2021-12-14 09:40:00,475.17,478.03,475.17,476.14,15197.0,461.1462,463.9218,461.1462,462.0876,15197.0
2021-12-14 09:50:00,476.7,477.2,475.31,475.75,25175.0,462.6311,463.1163,461.2821,461.7091,25175.0
2021-12-14 10:00:00,475.85,476.26,475.0,475.36,17909.0,461.8062,462.2041,460.9813,461.3306,17909.0
2021-12-14 10:10:00,475.77,476.0,474.1,474.86,14457.0,461.7285,461.9517,460.1078,460.8454,14457.0
2021-12-14 10:20:00,474.87,475.34,474.49,475.24,18202.0,460.8551,461.3112,460.4863,461.2142,18202.0
2021-12-14 10:30:00,475.01,475.15,473.47,473.47,33098.0,460.991,461.1268,459.4964,459.4964,33098.0
2021-12-14 10:40:00,473.34,473.38,469.25,470.07,22734.0,459.3702,459.4091,455.401,456.1968,22734.0
2021-12-14 10:50:00,470.21,471.24,469.54,471.24,18957.0,456.3326,457.3322,455.6824,457.3322,18957.0
2021-12-14 11:00:00,470.97,471.27,469.88,470.18,20886.0,457.0702,457.3613,456.0124,456.3035,20886.0
2021-12-14 11:10:00,470.16,470.78,467.63,467.93,26740.0,456.2841,456.8858,453.8288,454.1199,26740.0
2021-12-14 11:20:00,468.09,468.81,467.07,468.51,36195.0,454.2752,454.9739,453.2853,454.6828,36195.0
2021-12-14 11:30:00,468.3,469.51,468.3,469.44,12213.0,454.479,455.6533,454.479,455.5853,12213.0
2021-12-14 11:40:00,469.3,470.08,468.42,468.63,10506.0,455.4495,456.2065,454.5955,454.7993,10506.0
2021-12-14 11:50:00,468.08,468.27,465.76,466.01,22471.0,454.2655,454.4499,452.014,452.2566,22471.0
2021-12-14 12:00:00,465.98,466.26,464.88,466.12,8800.0,452.2275,452.4992,451.1599,452.3633,8800.0
2021-12-14 12:10:00,466.18,466.54,464.85,464.85,13365.0,452.4216,452.7709,451.1308,451.1308,13365.0
2021-12-14 12:20:00,464.86,466.43,464.84,466.04,10018.0,451.1405,452.6642,451.1211,452.2857,10018.0
2021-12-14 12:30:00,465.98,466.53,465.6,465.6,14929.0,452.2275,452.7612,451.8587,451.8587,14929.0
2021-12-14 12:40:00,465.4,465.77,464.97,465.09,5599.0,451.6646,452.0237,451.2473,451.3637,5599.0
2021-12-14 12:50:00,465.55,466.25,465.39,465.83,2980.0,451.8102,452.4895,451.6549,452.0819,2980.0
2021-12-14 13:00:00,465.84,465.84,465.17,465.71,4059.0,452.0916,452.0916,451.4414,451.9654,4059.0
2021-12-14 13:10:00,465.61,466.18,465.27,466.18,4123.0,451.8684,452.4216,451.5384,452.4216,4123.0
2021-12-14 13:20:00,466.25,467.16,466.08,467.16,2751.0,452.4895,453.3726,452.3245,453.3726,2751.0
2021-12-14 13:30:00,466.96,467.13,466.57,466.97,3811.0,453.1785,453.3435,452.8001,453.1882,3811.0
2021-12-14 13:40:00,467.06,467.27,466.46,466.46,3854.0,453.2756,453.4794,452.6933,452.6933,3854.0
2021-12-14 13:50:00,466.59,466.84,466.08,466.36,5433.0,452.8195,453.0621,452.3245,452.5962,5433.0
2021-12-14 14:00:00,466.5,467.15,466.35,467.15,4895.0,452.7321,453.3629,452.5865,453.3629,4895.0
2021-12-14 14:10:00,467.24,468.35,467.13,468.31,8113.0,453.4503,454.5275,453.3435,454.4887,8113.0
2021-12-14 14:20:00,468.49,468.78,468.16,468.37,15686.0,454.6634,454.9448,454.3431,454.5469,15686.0
2021-12-14 14:30:00,468.42,469.32,468.31,469.32,6618.0,454.5955,455.4689,454.4887,455.4689,6618.0
2021-12-14 14:40:00,469.32,469.92,469.14,469.86,7118.0,455.4689,456.0512,455.2942,455.993,7118.0
2021-12-14 14:50:00,469.86,470.16,469.72,470.09,3383.0,455.993,456.2841,455.8571,456.2162,3383.0
2021-12-14 15:00:00,469.87,470.86,469.87,470.83,5800.0,456.0027,456.9634,456.0027,456.9343,5800.0
2021-12-14 15:10:00,470.96,471.41,470.69,471.36,3962.0,457.0605,457.4972,456.7985,457.4487,3962.0
2021-12-14 15:20:00,471.46,471.78,471.13,471.27,10292.0,457.5457,457.8563,457.2255,457.3613,10292.0
2021-12-14 15:30:00,471.16,472.36,471.16,471.9,11729.0,457.2546,458.4192,457.2546,457.9727,11729.0
2021-12-14 15:40:00,471.83,472.07,471.21,471.35,19999.0,457.9048,458.1377,457.3031,457.439,19999.0
2021-12-14 15:50:00,471.31,471.54,470.07,470.35,83595.0,457.4002,457.6234,456.1968,456.4685,83595.0
2021-12-15 09:30:00,471.37,473.37,471.0,472.2,17818.0,457.4584,459.3994,457.0993,458.2639,17818.0
2021-12-15 09:40:00,472.09,472.25,470.36,470.54,6215.0,458.1571,458.3124,456.4782,456.6529,6215.0
2021-12-15 09:50:00,470.95,471.45,469.64,470.29,12717.0,457.0508,457.536,455.7794,456.4103,12717.0
2021-12-15 10:00:00,470.58,472.7,469.97,471.79,11162.0,456.6917,458.7491,456.0997,457.866,11162.0
2021-12-15 10:10:00,471.66,473.24,471.66,473.0,8264.0,457.7398,459.2732,457.7398,459.0403,8264.0
2021-12-15 10:20:00,473.22,474.68,473.21,473.95,22221.0,459.2538,460.6707,459.2441,459.9622,22221.0
2021-12-15 10:30:00,474.06,475.21,474.02,475.21,16378.0,460.069,461.1851,460.0302,461.1851,16378.0
2021-12-15 10:40:00,475.05,475.75,474.18,474.22,11898.0,461.0298,461.7091,460.1855,460.2243,11898.0
2021-12-15 10:50:00,474.56,475.37,474.29,475.37,14412.0,460.5542,461.3403,460.2922,461.3403,14412.0
2021-12-15 11:00:00,475.51,476.18,475.45,475.48,10180.0,461.4762,462.1264,461.418,461.4471,10180.0
2021-12-15 11:10:00,475.41,475.78,475.07,475.16,6128.0,461.3792,461.7382,461.0492,461.1365,6128.0
2021-12-15 11:20:00,475.1,475.82,475.1,475.31,6559.0,461.0783,461.7771,461.0783,461.2821,6559.0
2021-12-15 11:30:00,475.12,475.93,475.12,475.49,10388.0,461.0977,461.8838,461.0977,461.4568,10388.0
2021-12-15 11:40:00,475.66,475.66,473.72,473.97,9988.0,461.6218,461.6218,459.739,459.9817,9988.0
2021-12-15 11:50:00,474.13,475.17,474.13,474.74,6165.0,460.1369,461.1462,460.1369,460.7289,6165.0
2021-12-15 12:00:00,474.75,475.23,474.59,475.0,4657.0,460.7386,461.2045,460.5834,460.9813,4657.0
2021-12-15 12:10:00,475.07,475.51,474.74,474.74,10300.0,461.0492,461.4762,460.7289,460.7289,10300.0
2021-12-15 12:20:00,474.64,475.92,474.33,475.79,14350.0,460.6319,461.8741,460.331,461.7479,14350.0
2021-12-15 12:30:00,475.64,476.07,474.69,474.69,18118.0,461.6024,462.0197,460.6804,460.6804,18118.0
2021-12-15 12:40:00,474.92,475.13,474.05,474.76,9719.0,460.9036,461.1074,460.0593,460.7483,9719.0
2021-12-15 12:50:00,474.75,475.29,474.75,474.77,3806.0,460.7386,461.2627,460.7386,460.758,3806.0
2021-12-15 13:00:00,474.78,474.78,474.19,474.29,3051.0,460.7677,460.7677,460.1952,460.2922,3051.0
2021-12-15 13:10:00,474.13,474.73,473.88,474.52,13286.0,460.1369,460.7192,459.8943,460.5154,13286.0
2021-12-15 13:20:00,474.28,474.7,473.63,473.99,15524.0,460.2825,460.6901,459.6517,460.0011,15524.0
2021-12-15 13:30:00,473.95,474.5,473.85,473.95,2322.0,459.9622,460.496,459.8652,459.9622,2322.0
2021-12-15 13:40:00,473.81,474.41,473.56,474.25,2251.0,459.8264,460.4087,459.5838,460.2534,2251.0
2021-12-15 13:50:00,473.83,474.55,473.57,474.55,3932.0,459.8458,460.5445,459.5935,460.5445,3932.0
2021-12-15 14:00:00,474.25,475.5,472.66,474.61,10150.0,460.2534,461.4665,458.7103,460.6028,10150.0
2021-12-15 14:10:00,474.74,476.04,474.74,475.15,10592.0,460.7289,461.9906,460.7289,461.1268,10592.0
2021-12-15 14:20:00,475.17,475.17,472.79,473.51,6270.0,461.1462,461.1462,458.8365,459.5352,6270.0
2021-12-15 14:30:00,473.71,474.17,472.96,473.56,12102.0,459.7293,460.1758,459.0015,459.5838,12102.0
2021-12-15 14:40:00,473.79,475.27,473.73,474.64,5515.0,459.807,461.2433,459.7487,460.6319,5515.0
2021-12-15 14:50:00,474.45,475.8,474.25,474.98,7840.0,460.4475,461.7576,460.2534,460.9618,7840.0
2021-12-15 15:00:00,474.76,477.14,474.61,476.96,10482.0,460.7483,463.0581,460.6028,462.8834,10482.0
2021-12-15 15:10:00,476.96,478.16,476.54,477.72,12744.0,462.8834,464.048,462.4758,463.621,12744.0
2021-12-15 15:20:00,477.87,478.2,477.22,477.92,18245.0,463.7666,464.0868,463.1357,463.8151,18245.0
2021-12-15 15:30:00,478.17,478.7,477.83,478.31,11846.0,464.0577,464.5721,463.7277,464.1936,11846.0
2021-12-15 15:40:00,478.38,478.47,476.26,476.32,15242.0,464.2615,464.3488,462.2041,462.2623,15242.0
2021-12-15 15:50:00,476.18,479.53,476.07,478.8,46287.0,462.1264,465.3776,462.0197,464.6691,46287.0
2021-12-16 09:30:00,480.91,484.21,480.14,482.25,51582.0,466.7168,469.9194,465.9696,468.0173,51582.0
2021-12-16 09:40:00,482.01,482.23,480.41,481.12,22549.0,467.7844,467.9979,466.2316,466.9206,22549.0
2021-12-16 09:50:00,480.75,481.08,479.28,479.54,9282.0,466.5616,466.8818,465.1349,465.3873,9282.0
2021-12-16 10:00:00,479.51,480.46,478.42,479.58,14884.0,465.3581,466.2801,464.3003,465.4261,14884.0
2021-12-16 10:10:00,479.7,479.7,477.7,479.59,40467.0,465.5425,465.5425,463.6016,465.4358,40467.0
2021-12-16 10:20:00,479.28,481.24,479.11,480.81,8552.0,465.1349,467.0371,464.97,466.6198,8552.0
2021-12-16 10:30:00,480.97,481.33,479.75,479.85,11949.0,466.7751,467.1244,465.5911,465.6881,11949.0
2021-12-16 10:40:00,479.81,480.03,479.26,479.84,7856.0,465.6493,465.8628,465.1155,465.6784,7856.0
2021-12-16 10:50:00,479.98,480.02,478.48,479.03,11478.0,465.8143,465.8531,464.3585,464.8923,11478.0
2021-12-16 11:00:00,479.31,479.85,477.81,479.83,15342.0,465.1641,465.6881,463.7083,465.6687,15342.0
2021-12-16 11:10:00,479.82,480.26,479.21,479.36,9831.0,465.659,466.086,465.067,465.2126,9831.0
2021-12-16 11:20:00,479.51,479.98,479.13,479.59,6621.0,465.3581,465.8143,464.9894,465.4358,6621.0
2021-12-16 11:30:00,479.43,479.56,478.68,478.92,8124.0,465.2805,465.4067,464.5526,464.7856,8124.0
2021-12-16 11:40:00,478.92,479.5,478.83,479.08,9899.0,464.7856,465.3484,464.6982,464.9408,9899.0
2021-12-16 11:50:00,479.04,479.34,478.39,478.4,7569.0,464.902,465.1932,464.2712,464.2809,7569.0
2021-12-16 12:00:00,478.38,478.73,477.55,477.65,7068.0,464.2615,464.6012,463.456,463.553,7068.0
2021-12-16 12:10:00,477.71,477.99,476.32,477.05,27453.0,463.6113,463.883,462.2623,462.9708,27453.0
2021-12-16 12:20:00,477.13,477.4,476.37,476.75,13470.0,463.0484,463.3104,462.3108,462.6796,13470.0
2021-12-16 12:30:00,477.25,477.55,476.7,476.94,9497.0,463.1648,463.456,462.6311,462.864,9497.0
2021-12-16 12:40:00,477.08,478.11,476.95,477.06,14832.0,462.9999,463.9995,462.8737,462.9805,14832.0
2021-12-16 12:50:00,477.26,477.35,476.72,477.02,8675.0,463.1746,463.2619,462.6505,462.9416,8675.0
2021-12-16 13:00:00,477.06,477.51,476.33,477.39,13336.0,462.9805,463.4172,462.272,463.3007,13336.0
2021-12-16 13:10:00,477.23,477.64,476.86,477.27,13719.0,463.1454,463.5433,462.7864,463.1843,13719.0
2021-12-16 13:20:00,477.22,477.38,476.34,476.45,10087.0,463.1357,463.291,462.2817,462.3885,10087.0
2021-12-16 13:30:00,476.44,476.69,476.02,476.69,3652.0,462.3788,462.6214,461.9712,462.6214,3652.0
2021-12-16 13:40:00,476.78,477.15,476.35,476.96,14849.0,462.7087,463.0678,462.2914,462.8834,14849.0
2021-12-16 13:50:00,477.0,477.0,476.43,476.45,5607.0,462.9222,462.9222,462.3691,462.3885,5607.0
2021-12-16 14:00:00,476.38,477.14,476.07,476.07,7521.0,462.3205,463.0581,462.0197,462.0197,7521.0
2021-12-16 14:10:00,476.12,476.66,475.74,476.66,5943.0,462.0682,462.5923,461.6994,462.5923,5943.0
2021-12-16 14:20:00,476.6,476.6,474.87,474.94,10402.0,462.534,462.534,460.8551,460.923,10402.0
2021-12-16 14:30:00,474.71,475.44,474.47,475.29,13103.0,460.6998,461.4083,460.4669,461.2627,13103.0
2021-12-16 14:40:00,475.27,475.45,473.03,473.22,8617.0,461.2433,461.418,459.0694,459.2538,8617.0
2021-12-16 14:50:00,473.26,473.54,472.37,473.01,44567.0,459.2926,459.5643,458.4289,459.05,44567.0
2021-12-16 15:00:00,472.8,473.17,472.1,472.56,20452.0,458.8462,459.2053,458.1668,458.6133,20452.0
2021-12-16 15:10:00,472.44,472.95,471.49,472.79,11909.0,458.4968,458.9918,457.5748,458.8365,11909.0
2021-12-16 15:20:00,472.93,476.1,472.93,475.96,9874.0,458.9723,462.0488,458.9723,461.9129,9874.0
2021-12-16 15:30:00,476.06,477.38,475.56,477.35,11143.0,462.01,463.291,461.5247,463.2619,11143.0
2021-12-16 15:40:00,477.23,478.11,475.75,475.89,14071.0,463.1454,463.9995,461.7091,461.845,14071.0
2021-12-16 15:50:00,476.05,477.96,475.94,476.63,86816.0,462.0003,463.8539,461.8935,462.5631,86816.0
2021-12-17 09:30:00,475.43,475.43,469.18,470.3,253032.0,461.3986,461.3986,455.333,456.42,253032.0
2021-12-17 09:40:00,470.12,474.13,469.63,474.13,18331.0,456.2453,460.1369,455.7697,460.1369,18331.0
2021-12-17 09:50:00,474.51,475.56,471.99,472.51,14983.0,460.5057,461.5247,458.0601,458.5647,14983.0
2021-12-17 10:00:00,472.4,472.4,470.31,471.76,10467.0,458.458,458.458,456.4297,457.8369,10467.0
2021-12-17 10:10:00,471.39,471.73,469.25,471.0,24846.0,457.4778,457.8078,455.401,457.0993,24846.0
2021-12-17 10:20:00,470.89,471.18,469.0,469.59,15239.0,456.9926,457.274,455.1583,455.7309,15239.0
2021-12-17 10:30:00,470.07,471.21,469.27,470.69,15935.0,456.1968,457.3031,455.4204,456.7985,15935.0
2021-12-17 10:40:00,470.69,471.6,470.57,471.3,27966.0,456.7985,457.6816,456.682,457.3905,27966.0
2021-12-17 10:50:00,471.36,472.59,470.2,470.37,27733.0,457.4487,458.6424,456.3229,456.4879,27733.0
2021-12-17 11:00:00,470.3,470.49,469.55,470.35,25668.0,456.42,456.6044,455.6921,456.4685,25668.0
2021-12-17 11:10:00,470.38,472.95,470.32,472.95,17445.0,456.4976,458.9918,456.4394,458.9918,17445.0
2021-12-17 11:20:00,472.9,472.9,471.39,471.5,14162.0,458.9432,458.9432,457.4778,457.5846,14162.0
2021-12-17 11:30:00,471.67,471.86,469.04,469.1,10675.0,457.7495,457.9339,455.1972,455.2554,10675.0
2021-12-17 11:40:00,468.89,469.01,465.34,465.48,12534.0,455.0516,455.168,451.6064,451.7422,12534.0
2021-12-17 11:50:00,465.4,466.6,464.84,466.5,11980.0,451.6646,452.8292,451.1211,452.7321,11980.0
2021-12-17 12:00:00,466.28,467.11,465.4,467.11,7172.0,452.5186,453.3241,451.6646,453.3241,7172.0
2021-12-17 12:10:00,467.48,469.81,467.32,469.21,5853.0,453.6832,455.9444,453.5279,455.3621,5853.0
2021-12-17 12:20:00,469.36,471.0,469.36,470.79,10444.0,455.5077,457.0993,455.5077,456.8955,10444.0
2021-12-17 12:30:00,470.79,471.66,470.64,470.88,13914.0,456.8955,457.7398,456.7499,456.9828,13914.0
2021-12-17 12:40:00,470.93,471.51,470.58,470.84,5591.0,457.0314,457.5943,456.6917,456.944,5591.0
2021-12-17 12:50:00,470.85,471.08,469.36,469.56,12541.0,456.9537,457.1769,455.5077,455.7018,12541.0
2021-12-17 13:00:00,469.36,469.92,468.76,469.12,20897.0,455.5077,456.0512,454.9254,455.2748,20897.0
2021-12-17 13:10:00,469.3,470.22,469.3,470.15,8139.0,455.4495,456.3423,455.4495,456.2744,8139.0
2021-12-17 13:20:00,470.3,470.47,469.66,470.41,12095.0,456.42,456.5849,455.7989,456.5267,12095.0
2021-12-17 13:30:00,470.55,471.03,469.75,469.75,8180.0,456.6626,457.1284,455.8862,455.8862,8180.0
2021-12-17 13:40:00,470.04,471.72,469.86,471.62,9248.0,456.1676,457.7981,455.993,457.701,9248.0
2021-12-17 13:50:00,471.75,472.19,471.64,471.82,11942.0,457.8272,458.2542,457.7204,457.8951,11942.0
2021-12-17 14:00:00,471.79,472.11,470.17,471.25,9085.0,457.866,458.1765,456.2938,457.3419,9085.0
2021-12-17 14:10:00,471.4,472.11,471.27,471.59,6672.0,457.4875,458.1765,457.3613,457.6719,6672.0
2021-12-17 14:20:00,471.4,471.75,470.82,471.02,8838.0,457.4875,457.8272,456.9246,457.1187,8838.0
2021-12-17 14:30:00,471.36,471.53,471.04,471.41,5439.0,457.4487,457.6137,457.1381,457.4972,5439.0
2021-12-17 14:40:00,471.41,472.03,471.31,471.46,6419.0,457.4972,458.0989,457.4002,457.5457,6419.0
2021-12-17 14:50:00,471.47,472.03,471.21,471.93,6909.0,457.5554,458.0989,457.3031,458.0019,6909.0
2021-12-17 15:00:00,471.89,472.28,471.09,471.56,9538.0,457.963,458.3415,457.1867,457.6428,9538.0
2021-12-17 15:10:00,471.45,471.49,470.18,470.95,7230.0,457.536,457.5748,456.3035,457.0508,7230.0
2021-12-17 15:20:00,471.03,471.86,469.78,470.02,17342.0,457.1284,457.9339,455.9153,456.1482,17342.0
2021-12-17 15:30:00,470.09,470.11,467.77,469.19,13041.0,456.2162,456.2356,453.9646,455.3427,13041.0
2021-12-17 15:40:00,469.64,470.11,467.42,467.58,30921.0,455.7794,456.2356,453.625,453.7802,30921.0
2021-12-17 15:50:00,467.44,468.46,466.23,467.58,105889.0,453.6444,454.6343,452.4701,453.7802,105889.0
2021-12-20 09:30:00,462.36,462.36,458.36,460.0,57184.0,448.7143,448.7143,444.8324,446.424,57184.0
2021-12-20 09:40:00,459.75,460.16,457.57,457.57,10248.0,446.1813,446.5792,444.0657,444.0657,10248.0
2021-12-20 09:50:00,457.7,458.53,456.17,458.53,10342.0,444.1918,444.9973,442.707,444.9973,10342.0
2021-12-20 10:00:00,458.58,459.39,455.99,455.99,12922.0,445.0459,445.832,442.5323,442.5323,12922.0
2021-12-20 10:10:00,455.97,456.2,454.13,455.64,28665.0,442.5129,442.7361,440.7272,442.1926,28665.0
2021-12-20 10:20:00,455.44,456.34,454.0,455.55,14423.0,441.9985,442.872,440.601,442.1053,14423.0
2021-12-20 10:30:00,455.52,457.91,454.47,457.35,8649.0,442.0762,444.3956,441.0572,443.8522,8649.0
2021-12-20 10:40:00,457.15,458.6,456.74,457.65,11027.0,443.6581,445.0653,443.2602,444.1433,11027.0
2021-12-20 10:50:00,457.6,458.5,457.38,457.72,6245.0,444.0948,444.9682,443.8813,444.2112,6245.0
2021-12-20 11:00:00,457.69,457.76,455.49,456.49,10931.0,444.1821,444.2501,442.0471,443.0175,10931.0
2021-12-20 11:10:00,456.23,458.26,456.17,458.26,8747.0,442.7652,444.7353,442.707,444.7353,8747.0
2021-12-20 11:20:00,458.75,459.3,458.1,458.1,6318.0,445.2108,445.7446,444.58,444.58,6318.0
2021-12-20 11:30:00,458.08,458.47,457.28,458.44,5574.0,444.5606,444.9391,443.7842,444.91,5574.0
2021-12-20 11:40:00,458.35,458.35,456.87,457.64,7239.0,444.8226,444.8226,443.3863,444.1336,7239.0
2021-12-20 11:50:00,457.44,459.18,457.42,458.98,6155.0,443.9395,445.6282,443.9201,445.4341,6155.0
2021-12-20 12:00:00,458.85,459.32,458.2,459.28,8324.0,445.3079,445.764,444.6771,445.7252,8324.0
2021-12-20 12:10:00,459.15,459.87,458.7,459.87,4384.0,445.599,446.2978,445.1623,446.2978,4384.0
2021-12-20 12:20:00,459.66,459.86,458.78,459.86,2509.0,446.094,446.2881,445.24,446.2881,2509.0
2021-12-20 12:30:00,459.62,459.65,458.54,459.04,5473.0,446.0552,446.0843,445.007,445.4923,5473.0
2021-12-20 12:40:00,459.06,459.45,458.59,459.04,3416.0,445.5117,445.8902,445.0556,445.4923,3416.0
2021-12-20 12:50:00,459.07,459.8,458.7,458.7,3180.0,445.5214,446.2299,445.1623,445.1623,3180.0
2021-12-20 13:00:00,458.76,459.14,458.4,459.02,5426.0,445.2205,445.5893,444.8712,445.4729,5426.0
2021-12-20 13:10:00,459.17,460.17,459.07,459.45,13302.0,445.6184,446.5889,445.5214,445.8902,13302.0
2021-12-20 13:20:00,459.58,460.06,459.43,459.66,5685.0,446.0163,446.4822,445.8708,446.094,5685.0
2021-12-20 13:30:00,459.61,460.04,458.88,460.04,7652.0,446.0455,446.4628,445.337,446.4628,7652.0
2021-12-20 13:40:00,460.18,460.28,459.8,460.02,12239.0,446.5986,446.6957,446.2299,446.4434,12239.0
2021-12-20 13:50:00,460.13,460.73,459.57,459.94,9763.0,446.5501,447.1324,446.0066,446.3657,9763.0
2021-12-20 14:00:00,460.08,460.22,459.75,460.05,16552.0,446.5016,446.6375,446.1813,446.4725,16552.0
2021-12-20 14:10:00,459.93,460.22,459.81,459.93,6769.0,446.356,446.6375,446.2396,446.356,6769.0
2021-12-20 14:20:00,460.04,460.33,459.28,459.57,12582.0,446.4628,446.7442,445.7252,446.0066,12582.0
2021-12-20 14:30:00,459.4,459.86,458.74,459.86,6615.0,445.8417,446.2881,445.2011,446.2881,6615.0
2021-12-20 14:40:00,460.0,461.08,459.83,461.08,7856.0,446.424,447.4721,446.259,447.4721,7856.0
2021-12-20 14:50:00,461.35,462.21,461.1,461.1,4949.0,447.7341,448.5687,447.4915,447.4915,4949.0
2021-12-20 15:00:00,461.44,461.94,461.19,461.28,10603.0,447.8215,448.3067,447.5788,447.6662,10603.0
2021-12-20 15:10:00,461.24,461.24,460.04,460.39,21867.0,447.6274,447.6274,446.4628,446.8024,21867.0
2021-12-20 15:20:00,460.52,461.2,460.0,460.25,23717.0,446.9286,447.5885,446.424,446.6666,23717.0
2021-12-20 15:30:00,460.05,460.83,459.74,460.83,10368.0,446.4725,447.2295,446.1716,447.2295,10368.0
2021-12-20 15:40:00,460.67,460.77,459.84,459.85,24036.0,447.0742,447.1712,446.2687,446.2784,24036.0
2021-12-20 15:50:00,459.95,461.82,459.88,460.53,113364.0,446.3754,448.1902,446.3075,446.9383,113364.0
2021-12-21 09:30:00,464.71,466.58,463.11,463.85,23654.0,450.9949,452.8098,449.4422,450.1603,23654.0
2021-12-21 09:40:00,463.92,466.2,463.04,464.77,18629.0,450.2283,452.441,449.3742,451.0532,18629.0
2021-12-21 09:50:00,464.35,465.18,463.96,464.76,3012.0,450.6456,451.4511,450.2671,451.0435,3012.0
2021-12-21 10:00:00,464.81,465.99,464.07,465.93,7604.0,451.092,452.2372,450.3738,452.1789,7604.0
2021-12-21 10:10:00,465.92,467.53,465.92,467.43,4007.0,452.1692,453.7317,452.1692,453.6347,4007.0
2021-12-21 10:20:00,467.5,467.65,465.83,466.29,5959.0,453.7026,453.8482,452.0819,452.5283,5959.0
2021-12-21 10:30:00,466.69,466.69,465.58,465.97,5048.0,452.9165,452.9165,451.8393,452.2178,5048.0
2021-12-21 10:40:00,465.95,466.24,464.62,465.23,6198.0,452.1983,452.4798,450.9076,451.4996,6198.0
2021-12-21 10:50:00,465.23,466.82,465.04,466.82,2859.0,451.4996,453.0427,451.3152,453.0427,2859.0
2021-12-21 11:00:00,466.9,467.32,465.9,467.32,4622.0,453.1203,453.5279,452.1498,453.5279,4622.0
2021-12-21 11:10:00,467.46,468.02,466.38,466.38,7921.0,453.6638,454.2073,452.6157,452.6157,7921.0
2021-12-21 11:20:00,466.44,466.44,465.16,465.75,5879.0,452.6739,452.6739,451.4317,452.0043,5879.0
2021-12-21 11:30:00,465.87,466.98,465.75,466.96,2421.0,452.1207,453.1979,452.0043,453.1785,2421.0
2021-12-21 11:40:00,467.08,467.78,467.07,467.78,2767.0,453.295,453.9743,453.2853,453.9743,2767.0
2021-12-21 11:50:00,467.94,468.79,467.89,468.41,5174.0,454.1296,454.9545,454.0811,454.5857,5174.0
2021-12-21 12:00:00,468.31,469.33,468.17,469.25,3040.0,454.4887,455.4786,454.3528,455.401,3040.0
2021-12-21 12:10:00,469.25,469.91,469.25,469.39,4516.0,455.401,456.0415,455.401,455.5368,4516.0
2021-12-21 12:20:00,469.44,469.67,469.09,469.27,2028.0,455.5853,455.8086,455.2457,455.4204,2028.0
2021-12-21 12:30:00,469.52,470.06,469.39,469.67,4249.0,455.663,456.187,455.5368,455.8086,4249.0
2021-12-21 12:40:00,469.85,469.95,469.18,469.9,3310.0,455.9832,456.0803,455.333,456.0318,3310.0
2021-12-21 12:50:00,470.04,470.19,469.82,470.13,3700.0,456.1676,456.3132,455.9541,456.255,3700.0
2021-12-21 13:00:00,470.15,470.15,469.19,469.3,3467.0,456.2744,456.2744,455.3427,455.4495,3467.0
2021-12-21 13:10:00,469.25,469.25,468.77,468.77,4135.0,455.401,455.401,454.9351,454.9351,4135.0
2021-12-21 13:20:00,469.04,469.48,468.95,469.12,1777.0,455.1972,455.6242,455.1098,455.2748,1777.0
2021-12-21 13:30:00,469.25,470.04,469.14,469.88,2694.0,455.401,456.1676,455.2942,456.0124,2694.0
2021-12-21 13:40:00,470.08,470.46,469.57,469.87,17074.0,456.2065,456.5752,455.7115,456.0027,17074.0
2021-12-21 13:50:00,469.92,469.93,469.59,469.85,2422.0,456.0512,456.0609,455.7309,455.9832,2422.0
2021-12-21 14:00:00,469.49,469.9,469.49,469.61,4533.0,455.6339,456.0318,455.6339,455.7503,4533.0
2021-12-21 14:10:00,469.62,469.76,468.65,468.88,4169.0,455.76,455.8959,454.8187,455.0419,4169.0
2021-12-21 14:20:00,468.78,469.04,468.18,469.04,3422.0,454.9448,455.1972,454.3625,455.1972,3422.0
2021-12-21 14:30:00,469.29,469.29,468.48,468.48,3176.0,455.4398,455.4398,454.6537,454.6537,3176.0
2021-12-21 14:40:00,468.4,468.91,468.22,468.89,2200.0,454.576,455.071,454.4014,455.0516,2200.0
2021-12-21 14:50:00,468.86,469.66,468.85,469.66,5643.0,455.0225,455.7989,455.0128,455.7989,5643.0
2021-12-21 15:00:00,469.53,469.76,469.23,469.45,5185.0,455.6727,455.8959,455.3815,455.5951,5185.0
2021-12-21 15:10:00,469.54,469.85,469.21,469.48,3584.0,455.6824,455.9832,455.3621,455.6242,3584.0
2021-12-21 15:20:00,469.43,470.06,469.18,470.06,4238.0,455.5756,456.187,455.333,456.187,4238.0
2021-12-21 15:30:00,469.94,470.29,468.9,469.11,10699.0,456.0706,456.4103,455.0613,455.2651,10699.0
2021-12-21 15:40:00,469.22,469.48,468.51,469.04,7766.0,455.3718,455.6242,454.6828,455.1972,7766.0
2021-12-21 15:50:00,469.18,470.9,469.17,470.61,44352.0,455.333,457.0023,455.3233,456.7208,44352.0
2021-12-22 09:30:00,470.97,472.87,468.6,469.93,20302.0,457.0702,458.9141,454.7701,456.0609,20302.0
2021-12-22 09:40:00,469.78,471.66,468.69,471.54,7767.0,455.9153,457.7398,454.8575,457.6234,7767.0
2021-12-22 09:50:00,471.3,472.82,470.55,471.01,18481.0,457.3905,458.8656,456.6626,457.109,18481.0
2021-12-22 10:00:00,471.07,471.39,469.83,470.08,4125.0,457.1672,457.4778,455.9638,456.2065,4125.0
2021-12-22 10:10:00,470.44,471.67,470.17,471.15,7166.0,456.5558,457.7495,456.2938,457.2449,7166.0
2021-12-22 10:20:00,471.22,471.54,470.46,470.94,5613.0,457.3128,457.6234,456.5752,457.0411,5613.0
2021-12-22 10:30:00,471.15,473.3,471.15,472.9,3470.0,457.2449,459.3314,457.2449,458.9432,3470.0
2021-12-22 10:40:00,472.84,473.22,472.6,473.07,4441.0,458.885,459.2538,458.6521,459.1082,4441.0
2021-12-22 10:50:00,473.49,473.7,472.91,472.91,11817.0,459.5158,459.7196,458.9529,458.9529,11817.0
2021-12-22 11:00:00,472.88,472.93,472.54,472.82,6962.0,458.9238,458.9723,458.5939,458.8656,6962.0
2021-12-22 11:10:00,472.75,473.23,472.74,473.11,8042.0,458.7977,459.2635,458.788,459.147,8042.0
2021-12-22 11:20:00,472.98,473.13,472.17,472.68,7278.0,459.0209,459.1664,458.2348,458.7297,7278.0
2021-12-22 11:30:00,472.7,472.7,472.09,472.56,4249.0,458.7491,458.7491,458.1571,458.6133,4249.0
2021-12-22 11:40:00,472.71,472.84,472.29,472.38,5489.0,458.7588,458.885,458.3512,458.4386,5489.0
2021-12-22 11:50:00,472.63,473.05,472.63,472.72,5059.0,458.6812,459.0888,458.6812,458.7685,5059.0
2021-12-22 12:00:00,472.69,472.69,472.27,472.31,3230.0,458.7394,458.7394,458.3318,458.3706,3230.0
2021-12-22 12:10:00,472.38,472.47,471.75,471.75,3264.0,458.4386,458.5259,457.8272,457.8272,3264.0
2021-12-22 12:20:00,472.32,472.32,471.53,471.81,3697.0,458.3803,458.3803,457.6137,457.8854,3697.0
2021-12-22 12:30:00,472.01,472.38,471.94,472.26,2167.0,458.0795,458.4386,458.0116,458.3221,2167.0
2021-12-22 12:40:00,472.0,472.46,471.96,472.11,2113.0,458.0698,458.5162,458.031,458.1765,2113.0
2021-12-22 12:50:00,472.13,472.3,471.91,471.91,4229.0,458.196,458.3609,457.9824,457.9824,4229.0
2021-12-22 13:00:00,471.91,472.29,471.91,472.05,3600.0,457.9824,458.3512,457.9824,458.1183,3600.0
2021-12-22 13:10:00,472.17,472.37,471.99,472.06,3415.0,458.2348,458.4289,458.0601,458.128,3415.0
2021-12-22 13:20:00,472.01,472.16,471.63,472.16,2451.0,458.0795,458.2251,457.7107,458.2251,2451.0
2021-12-22 13:30:00,472.2,472.34,471.39,471.4,8665.0,458.2639,458.3998,457.4778,457.4875,8665.0
2021-12-22 13:40:00,471.23,471.7,471.17,471.7,1410.0,457.3225,457.7786,457.2643,457.7786,1410.0
2021-12-22 13:50:00,471.36,471.97,471.36,471.78,961.0,457.4487,458.0407,457.4487,457.8563,961.0
2021-12-22 14:00:00,471.32,471.7,471.32,471.59,3340.0,457.4099,457.7786,457.4099,457.6719,3340.0
2021-12-22 14:10:00,471.42,471.76,471.42,471.61,1616.0,457.5069,457.8369,457.5069,457.6913,1616.0
2021-12-22 14:20:00,471.86,471.86,471.23,471.23,1948.0,457.9339,457.9339,457.3225,457.3225,1948.0
2021-12-22 14:30:00,471.63,472.02,471.63,472.02,1364.0,457.7107,458.0892,457.7107,458.0892,1364.0
2021-12-22 14:40:00,471.93,472.08,471.61,472.0,6347.0,458.0019,458.1474,457.6913,458.0698,6347.0
2021-12-22 14:50:00,472.0,472.26,471.79,472.14,3921.0,458.0698,458.3221,457.866,458.2057,3921.0
2021-12-22 15:00:00,472.18,472.34,471.99,472.04,9173.0,458.2445,458.3998,458.0601,458.1086,9173.0
2021-12-22 15:10:00,472.14,472.83,472.1,472.38,33022.0,458.2057,458.8753,458.1668,458.4386,33022.0
2021-12-22 15:20:00,472.31,472.56,472.05,472.27,15647.0,458.3706,458.6133,458.1183,458.3318,15647.0
2021-12-22 15:30:00,472.36,472.46,472.14,472.34,14405.0,458.4192,458.5162,458.2057,458.3998,14405.0
2021-12-22 15:40:00,472.43,472.84,472.08,472.46,18580.0,458.4871,458.885,458.1474,458.5162,18580.0
2021-12-22 15:50:00,472.49,473.28,472.39,473.26,109276.0,458.5453,459.312,458.4483,459.2926,109276.0
2021-12-23 09:30:00,474.31,476.15,473.52,476.14,21438.0,460.3116,462.0973,459.5449,462.0876,21438.0
2021-12-23 09:40:00,476.41,476.44,474.3,474.3,36592.0,462.3496,462.3788,460.3019,460.3019,36592.0
2021-12-23 09:50:00,474.99,475.62,474.43,475.11,5583.0,460.9715,461.583,460.4281,461.088,5583.0
2021-12-23 10:00:00,474.88,476.66,474.88,476.02,7128.0,460.8648,462.5923,460.8648,461.9712,7128.0
2021-12-23 10:10:00,476.21,476.21,475.36,475.73,3284.0,462.1555,462.1555,461.3306,461.6897,3284.0
2021-12-23 10:20:00,475.59,476.14,475.51,475.86,3750.0,461.5538,462.0876,461.4762,461.8159,3750.0
2021-12-23 10:30:00,475.99,476.31,475.79,475.92,2889.0,461.942,462.2526,461.7479,461.8741,2889.0
2021-12-23 10:40:00,475.99,476.04,475.64,476.03,5884.0,461.942,461.9906,461.6024,461.9809,5884.0
2021-12-23 10:50:00,475.99,476.22,475.79,475.79,2636.0,461.942,462.1652,461.7479,461.7479,2636.0
2021-12-23 11:00:00,475.84,477.1,475.83,476.86,2912.0,461.7965,463.0193,461.7868,462.7864,2912.0
2021-12-23 11:10:00,477.06,477.42,476.95,476.95,5900.0,462.9805,463.3298,462.8737,462.8737,5900.0
2021-12-23 11:20:00,476.87,477.32,476.71,476.97,6143.0,462.7961,463.2328,462.6408,462.8931,6143.0
2021-12-23 11:30:00,477.06,477.27,476.96,476.96,2650.0,462.9805,463.1843,462.8834,462.8834,2650.0
2021-12-23 11:40:00,476.91,477.02,476.27,476.3,3702.0,462.8349,462.9416,462.2138,462.2429,3702.0
2021-12-23 11:50:00,476.1,476.47,476.1,476.43,2110.0,462.0488,462.4079,462.0488,462.3691,2110.0
2021-12-23 12:00:00,476.33,476.7,476.2,476.65,3615.0,462.272,462.6311,462.1458,462.5826,3615.0
2021-12-23 12:10:00,476.75,476.75,476.04,476.13,2539.0,462.6796,462.6796,461.9906,462.0779,2539.0
2021-12-23 12:20:00,476.07,476.16,475.31,475.31,6559.0,462.0197,462.107,461.2821,461.2821,6559.0
2021-12-23 12:30:00,475.52,475.72,475.05,475.05,2766.0,461.4859,461.68,461.0298,461.0298,2766.0
2021-12-23 12:40:00,475.04,475.52,475.04,475.18,2241.0,461.0201,461.4859,461.0201,461.1559,2241.0
2021-12-23 12:50:00,475.26,475.75,475.26,475.53,3877.0,461.2336,461.7091,461.2336,461.4956,3877.0
2021-12-23 13:00:00,475.43,475.66,474.96,474.96,3493.0,461.3986,461.6218,460.9424,460.9424,3493.0
2021-12-23 13:10:00,474.86,474.93,474.41,474.41,4264.0,460.8454,460.9133,460.4087,460.4087,4264.0
2021-12-23 13:20:00,474.44,474.84,474.32,474.73,4222.0,460.4378,460.826,460.3213,460.7192,4222.0
2021-12-23 13:30:00,474.66,475.08,474.44,475.08,2376.0,460.6513,461.0589,460.4378,461.0589,2376.0
2021-12-23 13:40:00,474.88,474.98,474.59,474.91,1799.0,460.8648,460.9618,460.5834,460.8939,1799.0
2021-12-23 13:50:00,474.91,475.4,474.91,475.4,3011.0,460.8939,461.3694,460.8939,461.3694,3011.0
2021-12-23 14:00:00,475.47,475.8,475.34,475.63,3168.0,461.4374,461.7576,461.3112,461.5927,3168.0
2021-12-23 14:10:00,475.76,475.77,475.22,475.58,3345.0,461.7188,461.7285,461.1948,461.5441,3345.0
2021-12-23 14:20:00,475.59,475.62,475.39,475.39,2009.0,461.5538,461.583,461.3597,461.3597,2009.0
2021-12-23 14:30:00,475.48,475.68,475.34,475.51,8394.0,461.4471,461.6412,461.3112,461.4762,8394.0
2021-12-23 14:40:00,475.15,475.49,475.15,475.37,2840.0,461.1268,461.4568,461.1268,461.3403,2840.0
2021-12-23 14:50:00,475.35,475.97,475.35,475.79,4091.0,461.3209,461.9226,461.3209,461.7479,4091.0
2021-12-23 15:00:00,475.65,475.89,475.38,475.61,2400.0,461.6121,461.845,461.35,461.5733,2400.0
2021-12-23 15:10:00,475.83,476.14,475.46,475.52,3276.0,461.7868,462.0876,461.4277,461.4859,3276.0
2021-12-23 15:20:00,475.52,475.64,475.06,475.24,5441.0,461.4859,461.6024,461.0395,461.2142,5441.0
2021-12-23 15:30:00,475.2,475.57,474.71,475.17,12380.0,461.1754,461.5344,460.6998,461.1462,12380.0
2021-12-23 15:40:00,475.16,476.11,475.14,475.74,16254.0,461.1365,462.0585,461.1171,461.6994,16254.0
2021-12-23 15:50:00,475.61,475.79,473.47,473.81,52723.0,461.5733,461.7479,459.4964,459.8264,52723.0
2021-12-27 09:30:00,478.24,479.77,476.48,479.67,24608.0,464.1256,465.6105,462.4176,465.5134,24608.0
2021-12-27 09:40:00,479.81,480.27,475.05,475.05,22521.0,465.6493,466.0957,461.0298,461.0298,22521.0
2021-12-27 09:50:00,475.32,477.99,475.32,477.3,11946.0,461.2918,463.883,461.2918,463.2134,11946.0
2021-12-27 10:00:00,477.59,478.69,477.47,478.05,12302.0,463.4948,464.5624,463.3784,463.9412,12302.0
2021-12-27 10:10:00,478.13,478.13,476.71,476.97,6267.0,464.0189,464.0189,462.6408,462.8931,6267.0
2021-12-27 10:20:00,476.74,476.96,475.33,475.46,5410.0,462.6699,462.8834,461.3015,461.4277,5410.0
2021-12-27 10:30:00,475.54,475.73,474.68,474.69,5289.0,461.5053,461.6897,460.6707,460.6804,5289.0
2021-12-27 10:40:00,474.94,475.16,474.03,474.36,5829.0,460.923,461.1365,460.0399,460.3601,5829.0
2021-12-27 10:50:00,474.71,474.71,473.69,474.0,3513.0,460.6998,460.6998,459.7099,460.0108,3513.0
2021-12-27 11:00:00,474.0,474.34,473.32,474.03,6649.0,460.0108,460.3407,459.3508,460.0399,6649.0
2021-12-27 11:10:00,474.15,474.16,472.51,473.04,6300.0,460.1563,460.166,458.5647,459.0791,6300.0
2021-12-27 11:20:00,473.1,474.67,473.07,474.32,3354.0,459.1373,460.661,459.1082,460.3213,3354.0
2021-12-27 11:30:00,474.28,475.07,474.12,475.07,5167.0,460.2825,461.0492,460.1272,461.0492,5167.0
2021-12-27 11:40:00,475.02,475.29,474.94,475.02,3720.0,461.0007,461.2627,460.923,461.0007,3720.0
2021-12-27 11:50:00,475.06,475.61,475.06,475.61,1933.0,461.0395,461.5733,461.0395,461.5733,1933.0
2021-12-27 12:00:00,475.28,475.58,475.22,475.42,2451.0,461.253,461.5441,461.1948,461.3889,2451.0
2021-12-27 12:10:00,475.28,475.39,474.85,475.39,11106.0,461.253,461.3597,460.8357,461.3597,11106.0
2021-12-27 12:20:00,475.54,475.68,475.05,475.05,3503.0,461.5053,461.6412,461.0298,461.0298,3503.0
2021-12-27 12:30:00,475.23,475.41,474.85,475.18,4205.0,461.2045,461.3792,460.8357,461.1559,4205.0
2021-12-27 12:40:00,475.31,475.51,475.31,475.42,2306.0,461.2821,461.4762,461.2821,461.3889,2306.0
2021-12-27 12:50:00,475.52,475.76,475.36,475.36,2681.0,461.4859,461.7188,461.3306,461.3306,2681.0
2021-12-27 13:00:00,475.27,475.55,475.1,475.38,2749.0,461.2433,461.515,461.0783,461.35,2749.0
2021-12-27 13:10:00,475.35,475.35,474.99,474.99,3647.0,461.3209,461.3209,460.9715,460.9715,3647.0
2021-12-27 13:20:00,474.98,475.84,474.9,475.82,4275.0,460.9618,461.7965,460.8842,461.7771,4275.0
2021-12-27 13:30:00,475.74,476.04,475.74,475.82,3066.0,461.6994,461.9906,461.6994,461.7771,3066.0
2021-12-27 13:40:00,475.84,476.07,475.65,475.81,4699.0,461.7965,462.0197,461.6121,461.7673,4699.0
2021-12-27 13:50:00,475.75,476.72,475.75,476.7,3320.0,461.7091,462.6505,461.7091,462.6311,3320.0
2021-12-27 14:00:00,476.62,476.62,475.98,476.28,5141.0,462.5534,462.5534,461.9323,462.2235,5141.0
2021-12-27 14:10:00,476.29,476.46,475.93,476.0,2502.0,462.2332,462.3982,461.8838,461.9517,2502.0
2021-12-27 14:20:00,475.99,476.32,475.95,476.32,4572.0,461.942,462.2623,461.9032,462.2623,4572.0
2021-12-27 14:30:00,476.45,476.86,476.39,476.49,2245.0,462.3885,462.7864,462.3302,462.4273,2245.0
2021-12-27 14:40:00,476.49,476.79,475.97,475.97,3206.0,462.4273,462.7184,461.9226,461.9226,3206.0
2021-12-27 14:50:00,475.88,476.3,475.6,476.25,4379.0,461.8353,462.2429,461.5635,462.1944,4379.0
2021-12-27 15:00:00,476.23,476.56,476.08,476.56,4169.0,462.175,462.4952,462.0294,462.4952,4169.0
2021-12-27 15:10:00,476.52,476.55,475.91,476.35,6759.0,462.4564,462.4855,461.8644,462.2914,6759.0
2021-12-27 15:20:00,476.45,476.68,476.29,476.68,4138.0,462.3885,462.6117,462.2332,462.6117,4138.0
2021-12-27 15:30:00,476.56,477.25,476.56,477.16,7227.0,462.4952,463.1648,462.4952,463.0775,7227.0
2021-12-27 15:40:00,477.21,477.32,476.76,477.32,11378.0,463.126,463.2328,462.6893,463.2328,11378.0
2021-12-27 15:50:00,477.25,478.32,477.04,478.32,60132.0,463.1648,464.2033,462.961,464.2033,60132.0
2021-12-28 09:30:00,478.63,481.44,478.11,478.78,16694.0,464.5041,467.2312,463.9995,464.6497,16694.0
2021-12-28 09:40:00,479.39,480.29,479.06,480.0,3830.0,465.2417,466.1151,464.9214,465.8337,3830.0
2021-12-28 09:50:00,480.2,481.23,480.06,480.3,10862.0,466.0278,467.0274,465.8919,466.1248,10862.0
2021-12-28 10:00:00,480.12,480.88,478.77,479.53,11825.0,465.9501,466.6877,464.64,465.3776,11825.0
2021-12-28 10:10:00,480.0,480.38,478.73,478.91,10543.0,465.8337,466.2025,464.6012,464.7759,10543.0
2021-12-28 10:20:00,479.14,479.84,479.13,479.79,2682.0,464.9991,465.6784,464.9894,465.6299,2682.0
2021-12-28 10:30:00,479.95,479.95,479.43,479.91,3256.0,465.7852,465.7852,465.2805,465.7463,3256.0
2021-12-28 10:40:00,480.3,480.84,480.0,480.55,9704.0,466.1248,466.6489,465.8337,466.3675,9704.0
2021-12-28 10:50:00,480.73,480.96,480.24,480.39,5833.0,466.5421,466.7654,466.0666,466.2122,5833.0
2021-12-28 11:00:00,480.42,480.85,480.24,480.34,3165.0,466.2413,466.6586,466.0666,466.1637,3165.0
2021-12-28 11:10:00,480.23,480.54,480.23,480.4,2312.0,466.0569,466.3578,466.0569,466.2219,2312.0
2021-12-28 11:20:00,480.69,480.7,479.71,479.73,3458.0,466.5033,466.513,465.5522,465.5717,3458.0
2021-12-28 11:30:00,479.73,479.81,479.41,479.62,3982.0,465.5717,465.6493,465.2611,465.4649,3982.0
2021-12-28 11:40:00,479.63,480.24,479.62,480.18,913.0,465.4746,466.0666,465.4649,466.0084,913.0
2021-12-28 11:50:00,480.37,480.76,480.23,480.55,2228.0,466.1928,466.5713,466.0569,466.3675,2228.0
2021-12-28 12:00:00,480.62,480.64,479.64,479.64,2973.0,466.4354,466.4548,465.4843,465.4843,2973.0
2021-12-28 12:10:00,479.5,480.0,479.5,479.6,14426.0,465.3484,465.8337,465.3484,465.4455,14426.0
2021-12-28 12:20:00,479.59,479.59,478.29,478.39,2626.0,465.4358,465.4358,464.1742,464.2712,2626.0
2021-12-28 12:30:00,478.4,478.83,477.57,477.57,2772.0,464.2809,464.6982,463.4754,463.4754,2772.0
2021-12-28 12:40:00,477.63,477.65,477.42,477.54,1900.0,463.5336,463.553,463.3298,463.4463,1900.0
2021-12-28 12:50:00,477.47,477.98,477.47,477.75,1514.0,463.3784,463.8733,463.3784,463.6501,1514.0
2021-12-28 13:00:00,477.66,477.95,477.52,477.92,2811.0,463.5627,463.8442,463.4269,463.8151,2811.0
2021-12-28 13:10:00,477.95,477.95,477.45,477.46,4310.0,463.8442,463.8442,463.3589,463.3687,4310.0
2021-12-28 13:20:00,477.54,477.61,476.55,477.0,3740.0,463.4463,463.5142,462.4855,462.9222,3740.0
2021-12-28 13:30:00,476.95,477.08,476.86,477.05,1801.0,462.8737,462.9999,462.7864,462.9708,1801.0
2021-12-28 13:40:00,476.89,477.33,476.89,477.2,1626.0,462.8155,463.2425,462.8155,463.1163,1626.0
2021-12-28 13:50:00,477.25,477.41,477.22,477.3,1999.0,463.1648,463.3201,463.1357,463.2134,1999.0
2021-12-28 14:00:00,477.39,477.39,476.9,477.01,1906.0,463.3007,463.3007,462.8252,462.9319,1906.0
2021-12-28 14:10:00,476.91,477.03,476.72,476.91,2306.0,462.8349,462.9513,462.6505,462.8349,2306.0
2021-12-28 14:20:00,476.83,477.44,476.83,477.44,1997.0,462.7572,463.3492,462.7572,463.3492,1997.0
2021-12-28 14:30:00,477.31,477.31,476.58,476.89,3360.0,463.2231,463.2231,462.5146,462.8155,3360.0
2021-12-28 14:40:00,476.95,477.07,476.79,476.91,2048.0,462.8737,462.9902,462.7184,462.8349,2048.0
2021-12-28 14:50:00,476.84,477.35,476.81,477.02,2867.0,462.767,463.2619,462.7378,462.9416,2867.0
2021-12-28 15:00:00,476.88,477.11,476.77,476.99,3609.0,462.8058,463.029,462.699,462.9125,3609.0
2021-12-28 15:10:00,476.93,476.96,476.52,476.68,2443.0,462.8543,462.8834,462.4564,462.6117,2443.0
2021-12-28 15:20:00,476.78,476.96,476.45,476.5,7029.0,462.7087,462.8834,462.3885,462.437,7029.0
2021-12-28 15:30:00,476.37,476.61,475.9,476.35,8157.0,462.3108,462.5437,461.8547,462.2914,8157.0
2021-12-28 15:40:00,476.37,476.83,476.15,476.39,16853.0,462.3108,462.7572,462.0973,462.3302,16853.0
2021-12-28 15:50:00,476.28,476.28,474.51,475.14,64081.0,462.2235,462.2235,460.5057,461.1171,64081.0
2021-12-29 09:30:00,475.92,477.48,475.74,476.14,11996.0,461.8741,463.3881,461.6994,462.0876,11996.0
2021-12-29 09:40:00,476.71,477.49,475.63,476.05,8865.0,462.6408,463.3978,461.5927,462.0003,8865.0
2021-12-29 09:50:00,476.57,477.05,475.72,476.7,3515.0,462.5049,462.9708,461.68,462.6311,3515.0
2021-12-29 10:00:00,476.8,476.8,475.13,475.66,4999.0,462.7281,462.7281,461.1074,461.6218,4999.0
2021-12-29 10:10:00,475.21,475.62,474.41,475.19,3899.0,461.1851,461.583,460.4087,461.1656,3899.0
2021-12-29 10:20:00,474.9,475.75,474.9,475.42,5571.0,460.8842,461.7091,460.8842,461.3889,5571.0
2021-12-29 10:30:00,475.47,476.37,475.26,476.25,7515.0,461.4374,462.3108,461.2336,462.1944,7515.0
2021-12-29 10:40:00,476.36,476.55,476.19,476.19,2544.0,462.3011,462.4855,462.1361,462.1361,2544.0
2021-12-29 10:50:00,476.22,476.3,475.74,475.85,3039.0,462.1652,462.2429,461.6994,461.8062,3039.0
2021-12-29 11:00:00,475.62,475.76,474.67,474.87,4667.0,461.583,461.7188,460.661,460.8551,4667.0
2021-12-29 11:10:00,474.64,475.36,474.43,475.14,5792.0,460.6319,461.3306,460.4281,461.1171,5792.0
2021-12-29 11:20:00,474.87,474.87,474.28,474.53,3271.0,460.8551,460.8551,460.2825,460.5251,3271.0
2021-12-29 11:30:00,474.78,475.05,474.23,474.25,5965.0,460.7677,461.0298,460.234,460.2534,5965.0
2021-12-29 11:40:00,474.2,474.92,474.1,474.7,2888.0,460.2049,460.9036,460.1078,460.6901,2888.0
2021-12-29 11:50:00,474.63,474.83,474.4,474.45,3436.0,460.6222,460.8163,460.399,460.4475,3436.0
2021-12-29 12:00:00,473.93,474.23,473.73,473.73,3179.0,459.9428,460.234,459.7487,459.7487,3179.0
2021-12-29 12:10:00,473.68,473.98,473.48,473.77,5832.0,459.7002,459.9914,459.5061,459.7876,5832.0
2021-12-29 12:20:00,473.7,473.96,473.31,473.65,4154.0,459.7196,459.9719,459.3411,459.6711,4154.0
2021-12-29 12:30:00,473.62,473.89,472.91,473.85,4583.0,459.642,459.904,458.9529,459.8652,4583.0
2021-12-29 12:40:00,473.68,473.74,473.16,473.16,2738.0,459.7002,459.7584,459.1956,459.1956,2738.0
2021-12-29 12:50:00,472.99,472.99,472.35,472.96,2663.0,459.0306,459.0306,458.4095,459.0015,2663.0
2021-12-29 13:00:00,473.34,473.98,473.27,473.78,3275.0,459.3702,459.9914,459.3023,459.7973,3275.0
2021-12-29 13:10:00,473.63,473.88,473.63,473.71,2238.0,459.6517,459.8943,459.6517,459.7293,2238.0
2021-12-29 13:20:00,473.77,473.84,472.99,472.99,1867.0,459.7876,459.8555,459.0306,459.0306,1867.0
2021-12-29 13:30:00,473.14,473.14,472.59,472.63,3599.0,459.1761,459.1761,458.6424,458.6812,3599.0
2021-12-29 13:40:00,472.44,473.67,472.44,473.67,3048.0,458.4968,459.6905,458.4968,459.6905,3048.0
2021-12-29 13:50:00,473.49,474.3,473.49,474.25,3029.0,459.5158,460.3019,459.5158,460.2534,3029.0
2021-12-29 14:00:00,474.37,474.6,474.03,474.49,4342.0,460.3698,460.5931,460.0399,460.4863,4342.0
2021-12-29 14:10:00,474.4,474.64,474.37,474.48,2610.0,460.399,460.6319,460.3698,460.4766,2610.0
2021-12-29 14:20:00,474.61,474.97,474.12,474.24,3077.0,460.6028,460.9521,460.1272,460.2437,3077.0
2021-12-29 14:30:00,474.26,474.49,474.1,474.41,2609.0,460.2631,460.4863,460.1078,460.4087,2609.0
2021-12-29 14:40:00,474.49,474.49,474.23,474.25,4151.0,460.4863,460.4863,460.234,460.2534,4151.0
2021-12-29 14:50:00,474.17,474.74,474.17,474.74,2834.0,460.1758,460.7289,460.1758,460.7289,2834.0
2021-12-29 15:00:00,474.61,475.21,474.53,475.16,3351.0,460.6028,461.1851,460.5251,461.1365,3351.0
2021-12-29 15:10:00,475.29,475.97,475.18,475.89,5297.0,461.2627,461.9226,461.1559,461.845,5297.0
2021-12-29 15:20:00,475.88,476.07,475.56,475.84,11711.0,461.8353,462.0197,461.5247,461.7965,11711.0
2021-12-29 15:30:00,475.78,476.22,475.1,475.78,9372.0,461.7382,462.1652,461.0783,461.7382,9372.0
2021-12-29 15:40:00,475.78,475.92,474.65,474.96,11294.0,461.7382,461.8741,460.6416,460.9424,11294.0
2021-12-29 15:50:00,475.08,475.24,474.26,474.55,48688.0,461.0589,461.2142,460.2631,460.5445,48688.0
2021-12-30 09:30:00,474.94,476.78,474.62,475.94,13081.0,460.923,462.7087,460.6125,461.8935,13081.0
2021-12-30 09:40:00,475.92,476.05,473.83,473.83,5031.0,461.8741,462.0003,459.8458,459.8458,5031.0
2021-12-30 09:50:00,474.15,475.01,473.79,474.04,13286.0,460.1563,460.991,459.807,460.0496,13286.0
2021-12-30 10:00:00,474.09,474.39,473.06,474.27,6028.0,460.0981,460.3893,459.0985,460.2728,6028.0
2021-12-30 10:10:00,474.46,475.26,473.75,475.2,6691.0,460.4572,461.2336,459.7681,461.1754,6691.0
2021-12-30 10:20:00,475.2,475.32,474.47,474.65,8878.0,461.1754,461.2918,460.4669,460.6416,8878.0
2021-12-30 10:30:00,474.79,474.79,474.02,474.56,4153.0,460.7775,460.7775,460.0302,460.5542,4153.0
2021-12-30 10:40:00,474.58,475.02,474.0,474.89,6783.0,460.5736,461.0007,460.0108,460.8745,6783.0
2021-12-30 10:50:00,474.99,475.21,474.09,474.17,5380.0,460.9715,461.1851,460.0981,460.1758,5380.0
2021-12-30 11:00:00,474.19,474.41,473.9,474.0,4270.0,460.1952,460.4087,459.9137,460.0108,4270.0
2021-12-30 11:10:00,474.34,474.34,473.85,473.85,6511.0,460.3407,460.3407,459.8652,459.8652,6511.0
2021-12-30 11:20:00,473.93,474.27,473.8,474.15,4816.0,459.9428,460.2728,459.8167,460.1563,4816.0
2021-12-30 11:30:00,474.14,474.17,473.1,473.53,6985.0,460.1466,460.1758,459.1373,459.5546,6985.0
2021-12-30 11:40:00,473.72,473.78,473.23,473.6,6920.0,459.739,459.7973,459.2635,459.6226,6920.0
2021-12-30 11:50:00,473.62,473.65,472.82,473.01,4077.0,459.642,459.6711,458.8656,459.05,4077.0
2021-12-30 12:00:00,473.12,473.6,472.82,473.33,4404.0,459.1567,459.6226,458.8656,459.3605,4404.0
2021-12-30 12:10:00,473.31,473.45,472.77,472.77,4944.0,459.3411,459.477,458.8171,458.8171,4944.0
2021-12-30 12:20:00,472.96,473.24,472.74,473.24,3064.0,459.0015,459.2732,458.788,459.2732,3064.0
2021-12-30 12:30:00,473.26,473.27,472.69,473.0,7206.0,459.2926,459.3023,458.7394,459.0403,7206.0
2021-12-30 12:40:00,472.94,473.01,472.65,472.7,3366.0,458.9821,459.05,458.7006,458.7491,3366.0
2021-12-30 12:50:00,472.66,472.96,472.36,472.79,9390.0,458.7103,459.0015,458.4192,458.8365,9390.0
2021-12-30 13:00:00,472.81,472.84,472.31,472.57,7049.0,458.8559,458.885,458.3706,458.623,7049.0
2021-12-30 13:10:00,472.49,472.73,472.15,472.22,5222.0,458.5453,458.7782,458.2154,458.2833,5222.0
2021-12-30 13:20:00,472.3,472.3,471.71,471.71,9248.0,458.3609,458.3609,457.7884,457.7884,9248.0
2021-12-30 13:30:00,471.68,472.38,471.68,472.36,8672.0,457.7592,458.4386,457.7592,458.4192,8672.0
2021-12-30 13:40:00,472.38,472.7,472.14,472.64,4318.0,458.4386,458.7491,458.2057,458.6909,4318.0
2021-12-30 13:50:00,472.69,472.95,472.56,472.75,4584.0,458.7394,458.9918,458.6133,458.7977,4584.0
2021-12-30 14:00:00,472.78,472.79,472.3,472.47,3803.0,458.8268,458.8365,458.3609,458.5259,3803.0
2021-12-30 14:10:00,472.45,472.95,472.45,472.67,3812.0,458.5065,458.9918,458.5065,458.72,3812.0
2021-12-30 14:20:00,472.62,472.79,472.51,472.62,12081.0,458.6715,458.8365,458.5647,458.6715,12081.0
2021-12-30 14:30:00,472.42,472.44,471.78,471.84,6671.0,458.4774,458.4968,457.8563,457.9145,6671.0
2021-12-30 14:40:00,471.87,472.19,471.75,472.19,8578.0,457.9436,458.2542,457.8272,458.2542,8578.0
2021-12-30 14:50:00,472.21,472.25,471.75,472.04,3206.0,458.2736,458.3124,457.8272,458.1086,3206.0
2021-12-30 15:00:00,471.98,472.03,471.57,471.96,3949.0,458.0504,458.0989,457.6525,458.031,3949.0
2021-12-30 15:10:00,472.0,472.21,471.76,472.16,4030.0,458.0698,458.2736,457.8369,458.2251,4030.0
2021-12-30 15:20:00,472.26,472.26,471.68,471.68,6946.0,458.3221,458.3221,457.7592,457.7592,6946.0
2021-12-30 15:30:00,471.77,471.99,471.47,471.71,15548.0,457.8466,458.0601,457.5554,457.7884,15548.0
2021-12-30 15:40:00,471.66,471.8,470.59,470.76,16673.0,457.7398,457.8757,456.7014,456.8664,16673.0
2021-12-30 15:50:00,470.76,471.45,470.05,470.81,53485.0,456.8664,457.536,456.1773,456.9149,53485.0
2021-12-31 09:30:00,469.58,472.46,469.02,470.75,6772.0,455.7212,458.5162,455.1777,456.8567,6772.0
2021-12-31 09:40:00,471.28,471.86,470.19,470.99,5025.0,457.371,457.9339,456.3132,457.0896,5025.0
2021-12-31 09:50:00,471.08,471.57,470.5,470.5,5691.0,457.1769,457.6525,456.6141,456.6141,5691.0
2021-12-31 10:00:00,470.13,470.68,469.24,470.52,12322.0,456.255,456.7888,455.3913,456.6335,12322.0
2021-12-31 10:10:00,470.52,470.99,470.45,470.95,2758.0,456.6335,457.0896,456.5655,457.0508,2758.0
2021-12-31 10:20:00,470.83,471.31,470.76,470.9,2862.0,456.9343,457.4002,456.8664,457.0023,2862.0
2021-12-31 10:30:00,470.82,471.17,470.18,470.72,7185.0,456.9246,457.2643,456.3035,456.8276,7185.0
2021-12-31 10:40:00,470.65,470.65,470.02,470.32,3598.0,456.7596,456.7596,456.1482,456.4394,3598.0
2021-12-31 10:50:00,470.26,470.6,470.0,470.6,2528.0,456.3811,456.7111,456.1288,456.7111,2528.0
2021-12-31 11:00:00,470.65,470.74,470.22,470.25,4385.0,456.7596,456.847,456.3423,456.3714,4385.0
2021-12-31 11:10:00,470.15,470.45,470.12,470.3,3279.0,456.2744,456.5655,456.2453,456.42,3279.0
2021-12-31 11:20:00,470.31,470.31,469.75,469.87,7624.0,456.4297,456.4297,455.8862,456.0027,7624.0
2021-12-31 11:30:00,470.06,470.06,469.36,469.9,2429.0,456.187,456.187,455.5077,456.0318,2429.0
2021-12-31 11:40:00,469.89,470.14,469.79,470.14,2039.0,456.0221,456.2647,455.925,456.2647,2039.0
2021-12-31 11:50:00,470.05,470.08,469.59,469.77,11594.0,456.1773,456.2065,455.7309,455.9056,11594.0
2021-12-31 12:00:00,469.66,470.47,469.59,470.1,3953.0,455.7989,456.5849,455.7309,456.2259,3953.0
2021-12-31 12:10:00,470.04,470.25,469.9,470.07,3837.0,456.1676,456.3714,456.0318,456.1968,3837.0
2021-12-31 12:20:00,470.2,470.32,470.0,470.23,2835.0,456.3229,456.4394,456.1288,456.352,2835.0
2021-12-31 12:30:00,470.24,470.65,470.24,470.53,3200.0,456.3617,456.7596,456.3617,456.6432,3200.0
2021-12-31 12:40:00,470.79,471.29,470.69,470.87,31236.0,456.8955,457.3807,456.7985,456.9731,31236.0
2021-12-31 12:50:00,471.11,472.06,471.1,471.91,4304.0,457.2061,458.128,457.1964,457.9824,4304.0
2021-12-31 13:00:00,472.02,472.59,472.0,472.49,5970.0,458.0892,458.6424,458.0698,458.5453,5970.0
2021-12-31 13:10:00,472.59,473.02,472.53,472.89,3148.0,458.6424,459.0597,458.5842,458.9335,3148.0
2021-12-31 13:20:00,473.05,473.08,472.66,472.98,2511.0,459.0888,459.1179,458.7103,459.0209,2511.0
2021-12-31 13:30:00,473.07,473.12,472.44,472.64,2845.0,459.1082,459.1567,458.4968,458.6909,2845.0
2021-12-31 13:40:00,472.43,472.47,472.09,472.44,2514.0,458.4871,458.5259,458.1571,458.4968,2514.0
2021-12-31 13:50:00,472.25,472.77,472.25,472.58,2555.0,458.3124,458.8171,458.3124,458.6327,2555.0
2021-12-31 14:00:00,472.74,473.66,472.65,473.42,3553.0,458.788,459.6808,458.7006,459.4479,3553.0
2021-12-31 14:10:00,473.15,473.38,472.44,472.44,5371.0,459.1859,459.4091,458.4968,458.4968,5371.0
2021-12-31 14:20:00,472.48,472.65,472.09,472.09,4069.0,458.5356,458.7006,458.1571,458.1571,4069.0
2021-12-31 14:30:00,472.38,472.91,472.38,472.91,1782.0,458.4386,458.9529,458.4386,458.9529,1782.0
2021-12-31 14:40:00,472.8,472.98,472.49,472.54,2310.0,458.8462,459.0209,458.5453,458.5939,2310.0
2021-12-31 14:50:00,472.52,472.58,472.06,472.35,3495.0,458.5744,458.6327,458.128,458.4095,3495.0
2021-12-31 15:00:00,472.45,472.82,472.19,472.62,4624.0,458.5065,458.8656,458.2542,458.6715,4624.0
2021-12-31 15:10:00,472.39,472.75,472.35,472.75,4809.0,458.4483,458.7977,458.4095,458.7977,4809.0
2021-12-31 15:20:00,472.67,473.29,472.54,473.19,5578.0,458.72,459.3217,458.5939,459.2247,5578.0
2021-12-31 15:30:00,473.33,473.48,472.89,473.14,5169.0,459.3605,459.5061,458.9335,459.1761,5169.0
2021-12-31 15:40:00,473.37,473.93,473.23,473.23,9004.0,459.3994,459.9428,459.2635,459.2635,9004.0
2021-12-31 15:50:00,472.96,473.05,471.54,471.93,64051.0,459.0015,459.0888,457.6234,458.0019,64051.0
2022-01-03 09:30:00,472.83,472.83,470.01,471.55,58747.0,458.8753,458.8753,456.1385,457.6331,58747.0
2022-01-03 09:40:00,471.55,471.55,466.88,467.9,44410.0,457.6331,457.6331,453.1009,454.0908,44410.0
2022-01-03 09:50:00,467.76,468.18,464.63,464.63,26503.0,453.9549,454.3625,450.9173,450.9173,26503.0
2022-01-03 10:00:00,464.97,465.37,462.34,462.6,18331.0,451.2473,451.6355,448.6949,448.9472,18331.0
2022-01-03 10:10:00,462.89,464.54,462.88,463.86,32890.0,449.2287,450.83,449.219,450.17,32890.0
2022-01-03 10:20:00,463.7,463.7,461.74,462.57,14602.0,450.0148,450.0148,448.1126,448.9181,14602.0
2022-01-03 10:30:00,462.47,462.62,460.04,462.22,14628.0,448.8211,448.9666,446.4628,448.5784,14628.0
2022-01-03 10:40:00,462.71,463.09,459.7,460.58,20387.0,449.054,449.4228,446.1328,446.9868,20387.0
2022-01-03 10:50:00,460.45,462.0,459.97,460.91,4826.0,446.8607,448.3649,446.3948,447.3071,4826.0
2022-01-03 11:00:00,461.54,461.54,460.23,460.56,8343.0,447.9185,447.9185,446.6472,446.9674,8343.0
2022-01-03 11:10:00,460.47,460.89,459.08,459.18,12960.0,446.8801,447.2877,445.5311,445.6282,12960.0
2022-01-03 11:20:00,459.18,459.64,458.25,458.78,6725.0,445.6282,446.0746,444.7256,445.24,6725.0
2022-01-03 11:30:00,459.05,459.5,458.29,458.75,9581.0,445.502,445.9387,444.7644,445.2108,9581.0
2022-01-03 11:40:00,458.57,460.42,458.57,460.26,5193.0,445.0362,446.8316,445.0362,446.6763,5193.0
2022-01-03 11:50:00,460.27,460.57,459.33,459.6,4241.0,446.686,446.9771,445.7737,446.0358,4241.0
2022-01-03 12:00:00,459.47,460.74,459.09,460.74,7628.0,445.9096,447.1421,445.5408,447.1421,7628.0
2022-01-03 12:10:00,461.02,461.54,460.8,461.54,5966.0,447.4138,447.9185,447.2003,447.9185,5966.0
2022-01-03 12:20:00,461.37,461.48,460.92,460.96,3222.0,447.7535,447.8603,447.3168,447.3556,3222.0
2022-01-03 12:30:00,461.09,461.17,460.07,460.07,6360.0,447.4818,447.5594,446.4919,446.4919,6360.0
2022-01-03 12:40:00,460.02,460.46,459.68,459.81,10376.0,446.4434,446.8704,446.1134,446.2396,10376.0
2022-01-03 12:50:00,460.08,460.26,459.47,459.78,6461.0,446.5016,446.6763,445.9096,446.2104,6461.0
2022-01-03 13:00:00,459.79,460.48,459.6,460.48,4145.0,446.2201,446.8898,446.0358,446.8898,4145.0
2022-01-03 13:10:00,460.34,461.64,460.34,461.62,4932.0,446.7539,448.0155,446.7539,447.9961,4932.0
2022-01-03 13:20:00,461.71,462.06,461.71,462.0,8925.0,448.0835,448.4232,448.0835,448.3649,8925.0
2022-01-03 13:30:00,461.95,462.0,461.09,461.24,4634.0,448.3164,448.3649,447.4818,447.6274,4634.0
2022-01-03 13:40:00,461.21,461.52,460.96,461.4,6602.0,447.5982,447.8991,447.3556,447.7826,6602.0
2022-01-03 13:50:00,461.67,462.13,461.6,461.99,7266.0,448.0447,448.4911,447.9767,448.3552,7266.0
2022-01-03 14:00:00,462.14,462.55,461.86,462.37,11012.0,448.5008,448.8987,448.2291,448.724,11012.0
2022-01-03 14:10:00,462.31,462.32,461.96,462.06,15457.0,448.6658,448.6755,448.3261,448.4232,15457.0
2022-01-03 14:20:00,462.0,462.12,461.61,462.0,7939.0,448.3649,448.4814,447.9864,448.3649,7939.0
2022-01-03 14:30:00,462.02,462.04,461.66,462.02,10734.0,448.3843,448.4037,448.035,448.3843,10734.0
2022-01-03 14:40:00,462.42,463.57,462.19,462.91,4528.0,448.7725,449.8886,448.5493,449.2481,4528.0
2022-01-03 14:50:00,462.79,462.79,461.58,461.58,7732.0,449.1316,449.1316,447.9573,447.9573,7732.0
2022-01-03 15:00:00,461.7,461.76,461.03,461.54,4990.0,448.0738,448.132,447.4236,447.9185,4990.0
2022-01-03 15:10:00,461.45,462.1,461.33,461.81,5441.0,447.8312,448.462,447.7147,448.1805,5441.0
2022-01-03 15:20:00,461.96,462.06,461.61,461.85,7896.0,448.3261,448.4232,447.9864,448.2194,7896.0
2022-01-03 15:30:00,461.82,462.2,461.39,461.56,12578.0,448.1902,448.559,447.7729,447.9379,12578.0
2022-01-03 15:40:00,461.59,462.2,460.69,462.1,16252.0,447.967,448.559,447.0936,448.462,16252.0
2022-01-03 15:50:00,462.26,462.29,460.89,461.45,69559.0,448.6173,448.6464,447.2877,447.8312,69559.0
2022-01-04 09:30:00,465.02,465.02,459.53,460.02,51559.0,451.2958,451.2958,445.9678,446.4434,51559.0
2022-01-04 09:40:00,460.15,460.54,458.5,459.22,15592.0,446.5695,446.948,444.9682,445.667,15592.0
2022-01-04 09:50:00,459.16,460.47,457.89,458.44,13199.0,445.6087,446.8801,444.3762,444.91,13199.0
2022-01-04 10:00:00,458.57,460.65,458.57,459.63,17658.0,445.0362,447.0548,445.0362,446.0649,17658.0
2022-01-04 10:10:00,459.78,460.2,458.78,458.96,7694.0,446.2104,446.618,445.24,445.4146,7694.0
2022-01-04 10:20:00,459.03,461.76,459.02,461.76,9964.0,445.4826,448.132,445.4729,448.132,9964.0
2022-01-04 10:30:00,461.9,463.54,461.9,462.59,10542.0,448.2679,449.8595,448.2679,448.9375,10542.0
2022-01-04 10:40:00,462.59,463.12,461.21,461.47,10281.0,448.9375,449.4519,447.5982,447.8506,10281.0
2022-01-04 10:50:00,461.5,462.06,460.8,461.82,9983.0,447.8797,448.4232,447.2003,448.1902,9983.0
2022-01-04 11:00:00,462.04,462.95,461.48,461.48,23661.0,448.4037,449.2869,447.8603,447.8603,23661.0
2022-01-04 11:10:00,461.64,462.12,461.46,461.86,9752.0,448.0155,448.4814,447.8409,448.2291,9752.0
2022-01-04 11:20:00,461.66,462.19,461.47,462.0,13226.0,448.035,448.5493,447.8506,448.3649,13226.0
2022-01-04 11:30:00,462.01,463.56,462.01,463.17,18939.0,448.3746,449.8789,448.3746,449.5004,18939.0
2022-01-04 11:40:00,463.03,463.03,461.46,461.63,9740.0,449.3645,449.3645,447.8409,448.0058,9740.0
2022-01-04 11:50:00,461.81,462.17,461.19,461.54,5028.0,448.1805,448.5299,447.5788,447.9185,5028.0
2022-01-04 12:00:00,461.45,461.57,460.82,461.14,5447.0,447.8312,447.9476,447.2198,447.5303,5447.0
2022-01-04 12:10:00,460.97,461.08,460.05,460.35,6685.0,447.3653,447.4721,446.4725,446.7636,6685.0
2022-01-04 12:20:00,460.36,460.53,459.39,459.58,8685.0,446.7733,446.9383,445.832,446.0163,8685.0
2022-01-04 12:30:00,459.38,460.07,459.34,459.5,5524.0,445.8222,446.4919,445.7834,445.9387,5524.0
2022-01-04 12:40:00,459.46,459.85,459.28,459.53,2996.0,445.8999,446.2784,445.7252,445.9678,2996.0
2022-01-04 12:50:00,459.54,459.75,459.5,459.59,3621.0,445.9775,446.1813,445.9387,446.0261,3621.0
2022-01-04 13:00:00,459.52,459.72,459.25,459.52,4883.0,445.9581,446.1522,445.6961,445.9581,4883.0
2022-01-04 13:10:00,459.3,459.53,459.0,459.22,3348.0,445.7446,445.9678,445.4535,445.667,3348.0
2022-01-04 13:20:00,459.27,459.49,458.47,458.48,8495.0,445.7155,445.929,444.9391,444.9488,8495.0
2022-01-04 13:30:00,458.41,458.49,457.41,457.79,6783.0,444.8809,444.9585,443.9104,444.2792,6783.0
2022-01-04 13:40:00,457.55,457.65,456.95,457.22,6890.0,444.0463,444.1433,443.464,443.726,6890.0
2022-01-04 13:50:00,457.42,457.88,457.26,457.55,6165.0,443.9201,444.3665,443.7648,444.0463,6165.0
2022-01-04 14:00:00,457.62,458.46,457.62,457.66,7899.0,444.1142,444.9294,444.1142,444.153,7899.0
2022-01-04 14:10:00,457.73,458.18,457.6,458.18,14087.0,444.2209,444.6577,444.0948,444.6577,14087.0
2022-01-04 14:20:00,458.21,458.26,457.29,457.29,7856.0,444.6868,444.7353,443.7939,443.7939,7856.0
2022-01-04 14:30:00,457.3,457.45,457.09,457.22,14550.0,443.8036,443.9492,443.5998,443.726,14550.0
2022-01-04 14:40:00,457.27,458.8,457.27,458.28,17634.0,443.7745,445.2594,443.7745,444.7547,17634.0
2022-01-04 14:50:00,458.34,458.44,457.7,457.85,13081.0,444.8129,444.91,444.1918,444.3374,13081.0
2022-01-04 15:00:00,458.19,459.83,458.19,459.11,10316.0,444.6674,446.259,444.6674,445.5602,10316.0
2022-01-04 15:10:00,459.11,459.16,458.34,459.0,8468.0,445.5602,445.6087,444.8129,445.4535,8468.0
2022-01-04 15:20:00,459.0,459.49,458.71,458.71,17950.0,445.4535,445.929,445.172,445.172,17950.0
2022-01-04 15:30:00,458.85,459.27,458.3,459.21,18092.0,445.3079,445.7155,444.7741,445.6573,18092.0
2022-01-04 15:40:00,459.23,461.32,459.08,461.32,19566.0,445.6767,447.705,445.5311,447.705,19566.0
2022-01-04 15:50:00,461.52,461.99,459.57,459.97,79765.0,447.8991,448.3552,446.0066,446.3948,79765.0
2022-01-05 09:30:00,461.23,461.23,455.87,459.19,64495.0,447.6177,447.6177,442.4158,445.6379,64495.0
2022-01-05 09:40:00,459.5,460.34,458.83,459.52,20283.0,445.9387,446.7539,445.2885,445.9581,20283.0
2022-01-05 09:50:00,459.27,460.58,458.98,460.34,19438.0,445.7155,446.9868,445.4341,446.7539,19438.0
2022-01-05 10:00:00,460.34,461.33,458.62,458.91,11526.0,446.7539,447.7147,445.0847,445.3661,11526.0
2022-01-05 10:10:00,458.7,459.16,457.94,458.63,11591.0,445.1623,445.6087,444.4247,445.0944,11591.0
2022-01-05 10:20:00,458.89,459.94,458.8,459.49,5718.0,445.3467,446.3657,445.2594,445.929,5718.0
2022-01-05 10:30:00,459.12,460.05,458.59,460.05,4691.0,445.5699,446.4725,445.0556,446.4725,4691.0
2022-01-05 10:40:00,460.02,460.13,458.81,459.63,65916.0,446.4434,446.5501,445.2691,446.0649,65916.0
2022-01-05 10:50:00,459.2,460.01,458.43,459.89,6304.0,445.6476,446.4337,444.9003,446.3172,6304.0
2022-01-05 11:00:00,459.87,459.99,458.0,458.89,50666.0,446.2978,446.4142,444.483,445.3467,50666.0
2022-01-05 11:10:00,458.85,460.24,458.68,460.2,5996.0,445.3079,446.6569,445.1429,446.618,5996.0
2022-01-05 11:20:00,460.3,461.05,459.58,461.05,6036.0,446.7151,447.443,446.0163,447.443,6036.0
2022-01-05 11:30:00,461.36,462.29,461.18,462.29,8115.0,447.7438,448.6464,447.5691,448.6464,8115.0
2022-01-05 11:40:00,462.22,462.48,460.71,461.0,14960.0,448.5784,448.8308,447.113,447.3944,14960.0
2022-01-05 11:50:00,460.71,461.58,460.44,461.58,11481.0,447.113,447.9573,446.851,447.9573,11481.0
2022-01-05 12:00:00,461.25,461.35,460.28,460.69,3429.0,447.6371,447.7341,446.6957,447.0936,3429.0
2022-01-05 12:10:00,460.74,461.01,460.57,460.83,3503.0,447.1421,447.4041,446.9771,447.2295,3503.0
2022-01-05 12:20:00,460.74,461.39,460.63,461.0,4320.0,447.1421,447.7729,447.0354,447.3944,4320.0
2022-01-05 12:30:00,461.13,461.5,461.02,461.34,4412.0,447.5206,447.8797,447.4138,447.7244,4412.0
2022-01-05 12:40:00,461.66,462.53,461.5,462.48,3123.0,448.035,448.8793,447.8797,448.8308,3123.0
2022-01-05 12:50:00,462.43,462.85,462.14,462.55,10096.0,448.7822,449.1898,448.5008,448.8987,10096.0
2022-01-05 13:00:00,462.56,463.15,462.37,462.78,11889.0,448.9084,449.481,448.724,449.1219,11889.0
2022-01-05 13:10:00,462.78,462.98,462.04,462.05,9895.0,449.1219,449.316,448.4037,448.4134,9895.0
2022-01-05 13:20:00,462.17,462.35,461.53,461.53,2498.0,448.5299,448.7046,447.9088,447.9088,2498.0
2022-01-05 13:30:00,461.3,461.71,460.53,460.99,4440.0,447.6856,448.0835,446.9383,447.3847,4440.0
2022-01-05 13:40:00,461.37,461.5,461.19,461.41,3783.0,447.7535,447.8797,447.5788,447.7923,3783.0
2022-01-05 13:50:00,461.42,461.42,460.7,461.03,2680.0,447.802,447.802,447.1033,447.4236,2680.0
2022-01-05 14:00:00,460.84,462.03,460.39,460.63,16836.0,447.2392,448.394,446.8024,447.0354,16836.0
2022-01-05 14:10:00,460.18,460.18,458.56,458.82,13506.0,446.5986,446.5986,445.0265,445.2788,13506.0
2022-01-05 14:20:00,458.86,460.02,458.6,459.89,17548.0,445.3176,446.4434,445.0653,446.3172,17548.0
2022-01-05 14:30:00,459.97,460.24,457.26,457.65,6451.0,446.3948,446.6569,443.7648,444.1433,6451.0
2022-01-05 14:40:00,457.62,457.7,456.88,457.08,4704.0,444.1142,444.1918,443.396,443.5901,4704.0
2022-01-05 14:50:00,456.99,457.39,456.64,457.06,14161.0,443.5028,443.891,443.1631,443.5707,14161.0
2022-01-05 15:00:00,457.03,457.21,456.01,456.52,13931.0,443.5416,443.7163,442.5517,443.0467,13931.0
2022-01-05 15:10:00,456.34,456.88,456.08,456.62,42072.0,442.872,443.396,442.6196,443.1437,42072.0
2022-01-05 15:20:00,456.67,457.34,456.03,456.77,32235.0,443.1922,443.8425,442.5711,443.2893,32235.0
2022-01-05 15:30:00,456.76,458.32,456.35,457.68,23385.0,443.2796,444.7935,442.8817,444.1724,23385.0
2022-01-05 15:40:00,457.52,457.92,456.0,456.08,19140.0,444.0171,444.4053,442.542,442.6196,19140.0
2022-01-05 15:50:00,455.83,457.11,455.41,456.03,106142.0,442.377,443.6192,441.9694,442.5711,106142.0
2022-01-06 09:30:00,453.73,454.96,446.54,450.07,64387.0,440.339,441.5327,433.3612,436.787,64387.0
2022-01-06 09:40:00,450.55,451.47,448.84,449.05,69096.0,437.2529,438.1457,435.5933,435.7971,69096.0
2022-01-06 09:50:00,448.82,449.5,446.95,447.84,38887.0,435.5739,436.2338,433.7591,434.6228,38887.0
2022-01-06 10:00:00,448.03,449.13,447.04,447.78,23905.0,434.8072,435.8748,433.8464,434.5646,23905.0
2022-01-06 10:10:00,447.72,450.76,447.26,450.08,25206.0,434.5064,437.4567,434.0599,436.7967,25206.0
2022-01-06 10:20:00,450.2,451.95,449.03,451.63,10315.0,436.9132,438.6115,435.7777,438.301,10315.0
2022-01-06 10:30:00,451.74,451.76,449.69,450.38,15557.0,438.4077,438.4271,436.4182,437.0879,15557.0
2022-01-06 10:40:00,450.53,451.26,450.17,451.2,10645.0,437.2334,437.9419,436.8841,437.8837,10645.0
2022-01-06 10:50:00,451.04,451.19,450.01,450.19,7986.0,437.7284,437.874,436.7288,436.9035,7986.0
2022-01-06 11:00:00,450.24,450.58,449.42,450.0,26726.0,436.952,437.282,436.1562,436.7191,26726.0
2022-01-06 11:10:00,450.03,451.64,449.95,450.58,14522.0,436.7482,438.3107,436.6706,437.282,14522.0
2022-01-06 11:20:00,450.48,450.67,449.59,450.43,11863.0,437.1849,437.3693,436.3212,437.1364,11863.0
2022-01-06 11:30:00,450.54,451.59,450.41,451.15,8402.0,437.2431,438.2622,437.117,437.8351,8402.0
2022-01-06 11:40:00,451.22,452.44,451.22,452.44,7237.0,437.9031,439.0871,437.9031,439.0871,7237.0
2022-01-06 11:50:00,452.04,453.75,451.83,453.53,3600.0,438.6989,440.3584,438.4951,440.1449,3600.0
2022-01-06 12:00:00,453.8,453.8,453.25,453.61,4800.0,440.4069,440.4069,439.8732,440.2225,4800.0
2022-01-06 12:10:00,453.34,453.65,453.09,453.47,5789.0,439.9605,440.2614,439.7179,440.0867,5789.0
2022-01-06 12:20:00,453.47,453.84,453.14,453.31,3930.0,440.0867,440.4458,439.7664,439.9314,3930.0
2022-01-06 12:30:00,453.61,453.66,453.04,453.21,9390.0,440.2225,440.2711,439.6694,439.8343,9390.0
2022-01-06 12:40:00,453.19,454.0,453.11,453.84,5885.0,439.8149,440.601,439.7373,440.4458,5885.0
2022-01-06 12:50:00,453.75,454.78,453.56,454.73,8791.0,440.3584,441.358,440.174,441.3095,8791.0
2022-01-06 13:00:00,454.71,454.77,452.99,453.0,6550.0,441.2901,441.3483,439.6208,439.6305,6550.0
2022-01-06 13:10:00,452.93,452.98,452.12,452.25,5092.0,439.5626,439.6111,438.7765,438.9027,5092.0
2022-01-06 13:20:00,452.25,452.63,451.51,451.55,8227.0,438.9027,439.2715,438.1845,438.2233,8227.0
2022-01-06 13:30:00,451.58,451.74,451.26,451.7,7273.0,438.2525,438.4077,437.9419,438.3689,7273.0
2022-01-06 13:40:00,451.73,452.5,451.26,451.32,10246.0,438.398,439.1453,437.9419,438.0001,10246.0
2022-01-06 13:50:00,451.07,451.61,450.93,451.42,11233.0,437.7575,438.2816,437.6216,438.0972,11233.0
2022-01-06 14:00:00,451.45,451.77,451.29,451.76,14692.0,438.1263,438.4368,437.971,438.4271,14692.0
2022-01-06 14:10:00,451.95,452.49,450.45,450.46,12100.0,438.6115,439.1356,437.1558,437.1655,12100.0
2022-01-06 14:20:00,450.56,451.7,450.4,451.5,16629.0,437.2626,438.3689,437.1073,438.1748,16629.0
2022-01-06 14:30:00,451.55,451.98,451.13,451.63,10822.0,438.2233,438.6406,437.8157,438.301,10822.0
2022-01-06 14:40:00,451.63,452.67,451.61,452.44,8598.0,438.301,439.3103,438.2816,439.0871,8598.0
2022-01-06 14:50:00,452.41,452.57,452.09,452.34,4690.0,439.058,439.2132,438.7474,438.99,4690.0
2022-01-06 15:00:00,452.51,453.91,452.51,453.31,9746.0,439.155,440.5137,439.155,439.9314,9746.0
2022-01-06 15:10:00,453.24,453.94,452.01,452.11,11436.0,439.8635,440.5428,438.6698,438.7668,11436.0
2022-01-06 15:20:00,452.33,453.0,451.84,452.97,8009.0,438.9803,439.6305,438.5048,439.6014,8009.0
2022-01-06 15:30:00,452.95,453.09,451.84,451.95,13729.0,439.582,439.7179,438.5048,438.6115,13729.0
2022-01-06 15:40:00,451.93,452.86,451.48,451.48,17776.0,438.5921,439.4947,438.1554,438.1554,17776.0
2022-01-06 15:50:00,451.27,453.1,451.2,451.98,105397.0,437.9516,439.7276,437.8837,438.6406,105397.0
2022-01-07 09:30:00,450.08,451.88,447.95,449.54,37681.0,436.7967,438.5436,434.7296,436.2727,37681.0
2022-01-07 09:40:00,449.82,452.08,449.55,452.08,5834.0,436.5444,438.7377,436.2824,438.7377,5834.0
2022-01-07 09:50:00,451.38,451.38,449.69,450.11,8123.0,438.0584,438.0584,436.4182,436.8258,8123.0
2022-01-07 10:00:00,450.26,451.7,450.15,451.08,8683.0,436.9714,438.3689,436.8647,437.7672,8683.0
2022-01-07 10:10:00,450.96,450.96,449.16,450.08,11450.0,437.6508,437.6508,435.9039,436.7967,11450.0
2022-01-07 10:20:00,450.3,450.83,449.81,450.33,5440.0,437.0102,437.5246,436.5347,437.0393,5440.0
2022-01-07 10:30:00,450.27,450.77,449.7,449.71,6442.0,436.9811,437.4664,436.4279,436.4376,6442.0
2022-01-07 10:40:00,449.84,450.96,448.97,449.54,13322.0,436.5638,437.6508,435.7195,436.2727,13322.0
2022-01-07 10:50:00,449.54,449.54,448.35,448.52,13792.0,436.2727,436.2727,435.1178,435.2828,13792.0
2022-01-07 11:00:00,448.57,449.52,448.38,448.75,14628.0,435.3313,436.2532,435.1469,435.506,14628.0
2022-01-07 11:10:00,448.78,448.8,447.85,448.62,11970.0,435.5351,435.5545,434.6325,435.3798,11970.0
2022-01-07 11:20:00,448.71,449.26,448.22,448.99,14156.0,435.4672,436.0009,434.9916,435.7389,14156.0
2022-01-07 11:30:00,448.91,449.45,448.65,449.44,48781.0,435.6613,436.1853,435.4089,436.1756,48781.0
2022-01-07 11:40:00,449.53,449.92,448.82,449.81,17150.0,436.263,436.6414,435.5739,436.5347,17150.0
2022-01-07 11:50:00,450.56,450.56,449.77,450.0,7967.0,437.2626,437.2626,436.4959,436.7191,7967.0
2022-01-07 12:00:00,450.2,450.2,448.62,448.87,6560.0,436.9132,436.9132,435.3798,435.6224,6560.0
2022-01-07 12:10:00,449.0,449.11,448.02,448.2,14946.0,435.7486,435.8553,434.7975,434.9722,14946.0
2022-01-07 12:20:00,448.16,448.24,447.34,447.56,5910.0,434.9334,435.011,434.1376,434.3511,5910.0
2022-01-07 12:30:00,447.55,447.81,447.33,447.53,3540.0,434.3414,434.5937,434.1279,434.322,3540.0
2022-01-07 12:40:00,447.68,448.14,447.45,447.65,2543.0,434.4676,434.914,434.2443,434.4384,2543.0
2022-01-07 12:50:00,447.7,447.96,447.49,447.94,3281.0,434.487,434.7393,434.2832,434.7199,3281.0
2022-01-07 13:00:00,448.1,448.5,447.87,448.5,3164.0,434.8752,435.2634,434.6519,435.2634,3164.0
2022-01-07 13:10:00,448.47,449.01,448.3,448.84,5013.0,435.2342,435.7583,435.0693,435.5933,5013.0
2022-01-07 13:20:00,448.78,449.13,448.5,448.65,4520.0,435.5351,435.8748,435.2634,435.4089,4520.0
2022-01-07 13:30:00,448.74,450.0,448.74,449.57,2981.0,435.4963,436.7191,435.4963,436.3018,2981.0
2022-01-07 13:40:00,449.56,449.81,449.02,449.02,7045.0,436.2921,436.5347,435.768,435.768,7045.0
2022-01-07 13:50:00,448.95,449.36,448.82,449.03,4146.0,435.7001,436.098,435.5739,435.7777,4146.0
2022-01-07 14:00:00,449.08,449.43,448.8,449.04,3803.0,435.8262,436.1659,435.5545,435.7874,3803.0
2022-01-07 14:10:00,449.06,449.51,448.98,449.43,5500.0,435.8068,436.2435,435.7292,436.1659,5500.0
2022-01-07 14:20:00,449.37,449.42,448.2,448.34,9527.0,436.1077,436.1562,434.9722,435.1081,9527.0
2022-01-07 14:30:00,448.1,448.44,447.63,448.44,5300.0,434.8752,435.2051,434.419,435.2051,5300.0
2022-01-07 14:40:00,448.18,448.55,448.09,448.4,10406.0,434.9528,435.3119,434.8655,435.1663,10406.0
2022-01-07 14:50:00,448.46,448.48,447.29,447.42,8567.0,435.2245,435.2439,434.0891,434.2152,8567.0
2022-01-07 15:00:00,447.5,447.74,447.08,447.23,6237.0,434.2929,434.5258,433.8853,434.0308,6237.0
2022-01-07 15:10:00,447.09,447.1,446.73,446.79,7045.0,433.895,433.9047,433.5456,433.6038,7045.0
2022-01-07 15:20:00,446.87,446.97,446.13,446.62,8391.0,433.6815,433.7785,432.9633,433.4388,8391.0
2022-01-07 15:30:00,446.56,447.78,446.5,447.72,9259.0,433.3806,434.5646,433.3224,434.5064,9259.0
2022-01-07 15:40:00,447.8,448.0,447.09,447.09,17222.0,434.584,434.7781,433.895,433.895,17222.0
2022-01-07 15:50:00,447.19,447.53,446.45,446.77,78938.0,433.992,434.322,433.2739,433.5844,78938.0
2022-01-10 09:30:00,439.1,442.41,437.41,439.69,63780.0,426.1408,429.3531,424.5007,426.7134,63780.0
2022-01-10 09:40:00,439.89,439.89,433.59,434.67,39287.0,426.9075,426.9075,420.7934,421.8415,39287.0
2022-01-10 09:50:00,434.49,435.39,432.91,434.31,58161.0,421.6668,422.5403,420.1335,421.4921,58161.0
2022-01-10 10:00:00,433.93,434.77,433.09,433.42,24562.0,421.1234,421.9386,420.3082,420.6284,24562.0
2022-01-10 10:10:00,433.27,433.28,429.37,430.64,19941.0,420.4828,420.4925,416.6979,417.9305,19941.0
2022-01-10 10:20:00,430.54,432.74,430.15,432.65,35071.0,417.8334,419.9685,417.4549,419.8811,35071.0
2022-01-10 10:30:00,432.83,432.91,430.98,431.79,27236.0,420.0558,420.1335,418.2604,419.0465,27236.0
2022-01-10 10:40:00,431.71,431.93,430.12,430.45,16218.0,418.9689,419.1824,417.4258,417.7461,16218.0
2022-01-10 10:50:00,430.12,432.27,429.92,431.76,18066.0,417.4258,419.5124,417.2317,419.0174,18066.0
2022-01-10 11:00:00,431.53,431.89,430.52,431.68,25125.0,418.7942,419.1436,417.814,418.9398,25125.0
2022-01-10 11:10:00,431.62,432.94,431.36,431.5,47655.0,418.8815,420.1626,418.6292,418.7651,47655.0
2022-01-10 11:20:00,431.63,433.17,431.45,432.87,22251.0,418.8912,420.3858,418.7166,420.0946,22251.0
2022-01-10 11:30:00,432.78,433.3,430.47,430.47,18287.0,420.0073,420.512,417.7655,417.7655,18287.0
2022-01-10 11:40:00,430.28,430.32,429.36,429.64,13063.0,417.5811,417.6199,416.6882,416.96,13063.0
2022-01-10 11:50:00,429.91,429.94,428.32,429.94,18280.0,417.222,417.2511,415.6789,417.2511,18280.0
2022-01-10 12:00:00,429.94,430.55,428.89,429.24,11321.0,417.2511,417.8431,416.2321,416.5718,11321.0
2022-01-10 12:10:00,429.22,429.91,428.78,429.54,13237.0,416.5524,417.222,416.1254,416.8629,13237.0
2022-01-10 12:20:00,429.74,430.34,429.27,429.79,16687.0,417.057,417.6393,416.6009,417.1055,16687.0
2022-01-10 12:30:00,429.83,430.12,429.51,430.06,14088.0,417.1444,417.4258,416.8338,417.3676,14088.0
2022-01-10 12:40:00,429.86,430.5,429.56,429.87,27970.0,417.1735,417.7946,416.8823,417.1832,27970.0
2022-01-10 12:50:00,429.87,431.68,429.72,430.41,22625.0,417.1832,418.9398,417.0376,417.7072,22625.0
2022-01-10 13:00:00,430.47,430.9,429.87,430.29,25710.0,417.7655,418.1828,417.1832,417.5908,25710.0
2022-01-10 13:10:00,430.29,430.61,430.1,430.53,9933.0,417.5908,417.9013,417.4064,417.8237,9933.0
2022-01-10 13:20:00,430.45,431.82,430.23,431.4,19634.0,417.7461,419.0756,417.5326,418.668,19634.0
2022-01-10 13:30:00,431.24,431.54,430.75,430.93,6800.0,418.5127,418.8039,418.0372,418.2119,6800.0
2022-01-10 13:40:00,430.99,431.6,430.73,431.42,12386.0,418.2701,418.8621,418.0178,418.6874,12386.0
2022-01-10 13:50:00,431.36,432.3,431.32,432.19,14657.0,418.6292,419.5415,418.5904,419.4347,14657.0
2022-01-10 14:00:00,432.32,433.23,432.13,433.01,11650.0,419.5609,420.444,419.3765,420.2305,11650.0
2022-01-10 14:10:00,433.01,433.31,432.43,432.83,12634.0,420.2305,420.5217,419.6676,420.0558,12634.0
2022-01-10 14:20:00,432.75,433.67,432.74,433.64,13520.0,419.9782,420.871,419.9685,420.8419,13520.0
2022-01-10 14:30:00,433.56,434.06,433.16,433.7,24385.0,420.7643,421.2495,420.3761,420.9001,24385.0
2022-01-10 14:40:00,433.78,434.52,432.88,433.2,18029.0,420.9778,421.6959,420.1043,420.4149,18029.0
2022-01-10 14:50:00,433.28,433.28,432.34,432.56,20752.0,420.4925,420.4925,419.5803,419.7938,20752.0
2022-01-10 15:00:00,432.75,433.06,430.9,431.69,23513.0,419.9782,420.279,418.1828,418.9495,23513.0
2022-01-10 15:10:00,431.78,432.38,431.31,431.77,17378.0,419.0368,419.6191,418.5807,419.0271,17378.0
2022-01-10 15:20:00,431.4,431.97,431.15,431.68,19231.0,418.668,419.2212,418.4254,418.9398,19231.0
2022-01-10 15:30:00,431.69,433.0,431.45,432.31,24538.0,418.9495,420.2208,418.7166,419.5512,24538.0
2022-01-10 15:40:00,432.28,433.6,432.27,433.6,62711.0,419.5221,420.8031,419.5124,420.8031,62711.0
2022-01-10 15:50:00,433.61,435.43,433.27,435.08,145860.0,420.8128,422.5791,420.4828,422.2394,145860.0
2022-01-11 09:30:00,435.39,437.1,432.85,434.36,28410.0,422.5403,424.1998,420.0752,421.5407,28410.0
2022-01-11 09:40:00,434.06,434.42,431.92,432.47,17352.0,421.2495,421.5989,419.1727,419.7064,17352.0
2022-01-11 09:50:00,431.72,433.87,430.9,432.92,10079.0,418.9786,421.0651,418.1828,420.1432,10079.0
2022-01-11 10:00:00,433.18,435.52,433.17,434.78,7943.0,420.3955,422.6664,420.3858,421.9483,7943.0
2022-01-11 10:10:00,434.84,435.22,433.14,434.98,17931.0,422.0065,422.3753,420.3567,422.1424,17931.0
2022-01-11 10:20:00,435.13,436.31,434.48,434.72,56896.0,422.2879,423.4331,421.6571,421.89,56896.0
2022-01-11 10:30:00,434.87,435.52,433.84,433.93,16284.0,422.0356,422.6664,421.036,421.1234,16284.0
2022-01-11 10:40:00,433.68,434.24,433.09,433.48,26919.0,420.8807,421.4242,420.3082,420.6866,26919.0
2022-01-11 10:50:00,433.41,433.56,432.23,432.51,12541.0,420.6187,420.7643,419.4735,419.7453,12541.0
2022-01-11 11:00:00,432.36,434.71,432.18,433.57,9855.0,419.5997,421.8803,419.425,420.774,9855.0
2022-01-11 11:10:00,433.7,434.63,433.7,434.42,25920.0,420.9001,421.8027,420.9001,421.5989,25920.0
2022-01-11 11:20:00,434.42,434.87,433.79,433.8,13477.0,421.5989,422.0356,420.9875,420.9972,13477.0
2022-01-11 11:30:00,433.71,433.82,432.67,433.76,9938.0,420.9099,421.0166,419.9005,420.9584,9938.0
2022-01-11 11:40:00,433.94,434.39,433.17,433.58,8223.0,421.1331,421.5698,420.3858,420.7837,8223.0
2022-01-11 11:50:00,433.7,434.55,433.7,434.44,4795.0,420.9001,421.7251,420.9001,421.6183,4795.0
2022-01-11 12:00:00,434.4,435.57,434.04,434.82,10362.0,421.5795,422.715,421.2301,421.9871,10362.0
2022-01-11 12:10:00,434.78,434.85,433.92,434.34,7496.0,421.9483,422.0162,421.1137,421.5213,7496.0
2022-01-11 12:20:00,434.35,434.41,433.52,433.7,8989.0,421.531,421.5892,420.7255,420.9001,8989.0
2022-01-11 12:30:00,433.6,434.05,432.7,432.76,10240.0,420.8031,421.2398,419.9297,419.9879,10240.0
2022-01-11 12:40:00,432.63,432.84,431.64,432.78,13374.0,419.8617,420.0655,418.9009,420.0073,13374.0
2022-01-11 12:50:00,432.62,434.96,432.53,434.72,22918.0,419.852,422.123,419.7647,421.89,22918.0
2022-01-11 13:00:00,434.68,435.32,434.56,435.02,14293.0,421.8512,422.4723,421.7348,422.1812,14293.0
2022-01-11 13:10:00,435.06,436.75,435.05,436.75,58169.0,422.22,423.8601,422.2103,423.8601,58169.0
2022-01-11 13:20:00,436.82,437.98,436.82,437.63,59268.0,423.9281,425.0538,423.9281,424.7142,59268.0
2022-01-11 13:30:00,437.75,438.35,437.64,438.25,6396.0,424.8306,425.4129,424.7239,425.3159,6396.0
2022-01-11 13:40:00,438.21,439.13,438.11,438.3,26898.0,425.277,426.1699,425.18,425.3644,26898.0
2022-01-11 13:50:00,438.23,438.39,437.74,438.25,5415.0,425.2965,425.4517,424.8209,425.3159,5415.0
2022-01-11 14:00:00,438.3,438.77,438.15,438.37,10915.0,425.3644,425.8205,425.2188,425.4323,10915.0
2022-01-11 14:10:00,438.36,439.11,438.36,438.92,6917.0,425.4226,426.1505,425.4226,425.9661,6917.0
2022-01-11 14:20:00,439.0,439.53,438.73,439.45,7937.0,426.0437,426.5581,425.7817,426.4804,7937.0
2022-01-11 14:30:00,439.35,440.37,439.31,440.27,9922.0,426.3834,427.3733,426.3446,427.2762,9922.0
2022-01-11 14:40:00,440.13,440.74,440.02,440.36,18432.0,427.1404,427.7324,427.0336,427.3636,18432.0
2022-01-11 14:50:00,440.41,440.51,439.87,440.02,8142.0,427.4121,427.5092,426.8881,427.0336,8142.0
2022-01-11 15:00:00,440.28,440.84,440.01,440.65,6568.0,427.286,427.8294,427.0239,427.645,6568.0
2022-01-11 15:10:00,440.57,440.98,440.41,440.55,10388.0,427.5674,427.9653,427.4121,427.548,10388.0
2022-01-11 15:20:00,440.52,441.03,440.16,440.25,44357.0,427.5189,428.0138,427.1695,427.2568,44357.0
2022-01-11 15:30:00,440.31,440.94,440.19,440.31,19340.0,427.3151,427.9265,427.1986,427.3151,19340.0
2022-01-11 15:40:00,440.1,440.42,439.65,440.11,38689.0,427.1113,427.4218,426.6745,427.121,38689.0
2022-01-11 15:50:00,440.13,441.17,439.83,441.15,107164.0,427.1404,428.1497,426.8492,428.1303,107164.0
2022-01-12 09:30:00,443.53,446.75,442.57,443.0,70311.0,430.44,433.565,429.5084,429.9257,70311.0
2022-01-12 09:40:00,443.54,444.51,442.65,444.11,26134.0,430.4497,431.3911,429.586,431.0029,26134.0
2022-01-12 09:50:00,444.11,445.57,443.61,445.29,23873.0,431.0029,432.4198,430.5177,432.1481,23873.0
2022-01-12 10:00:00,445.3,446.32,444.76,446.11,25605.0,432.1578,433.1477,431.6337,432.9439,25605.0
2022-01-12 10:10:00,445.9,447.37,445.15,447.27,22707.0,432.7401,434.1667,432.0122,434.0697,22707.0
2022-01-12 10:20:00,447.28,447.82,446.37,446.61,28730.0,434.0794,434.6034,433.1962,433.4291,28730.0
2022-01-12 10:30:00,446.66,447.87,446.41,446.91,41287.0,433.4777,434.6519,433.235,433.7203,41287.0
2022-01-12 10:40:00,446.94,449.35,446.92,449.35,28192.0,433.7494,436.0883,433.73,436.0883,28192.0
2022-01-12 10:50:00,449.34,450.0,448.64,449.08,50375.0,436.0786,436.7191,435.3992,435.8262,50375.0
2022-01-12 11:00:00,448.65,449.99,448.65,449.26,35873.0,435.4089,436.7094,435.4089,436.0009,35873.0
2022-01-12 11:10:00,449.25,449.47,448.4,448.8,48233.0,435.9912,436.2047,435.1663,435.5545,48233.0
2022-01-12 11:20:00,448.51,449.25,448.0,448.86,22654.0,435.2731,435.9912,434.7781,435.6127,22654.0
2022-01-12 11:30:00,448.86,450.1,448.78,449.11,14722.0,435.6127,436.8161,435.5351,435.8553,14722.0
2022-01-12 11:40:00,449.31,450.52,449.28,449.99,15652.0,436.0494,437.2237,436.0203,436.7094,15652.0
2022-01-12 11:50:00,449.89,450.13,449.63,450.03,14138.0,436.6123,436.8452,436.36,436.7482,14138.0
2022-01-12 12:00:00,450.14,450.14,448.42,448.43,12216.0,436.855,436.855,435.1857,435.1954,12216.0
2022-01-12 12:10:00,448.57,449.37,447.4,449.37,32504.0,435.3313,436.1077,434.1958,436.1077,32504.0
2022-01-12 12:20:00,449.25,449.65,448.76,449.4,9434.0,435.9912,436.3794,435.5157,436.1368,9434.0
2022-01-12 12:30:00,449.37,450.59,449.37,449.56,12372.0,436.1077,437.2917,436.1077,436.2921,12372.0
2022-01-12 12:40:00,449.61,449.8,447.92,448.11,32796.0,436.3406,436.525,434.7005,434.8849,32796.0
2022-01-12 12:50:00,448.25,448.5,447.94,448.03,7713.0,435.0207,435.2634,434.7199,434.8072,7713.0
2022-01-12 13:00:00,448.03,448.53,447.9,448.33,9927.0,434.8072,435.2925,434.6811,435.0984,9927.0
2022-01-12 13:10:00,448.39,448.39,447.0,447.29,12018.0,435.1566,435.1566,433.8076,434.0891,12018.0
2022-01-12 13:20:00,447.18,447.74,447.16,447.48,20212.0,433.9823,434.5258,433.9629,434.2735,20212.0
2022-01-12 13:30:00,447.35,447.94,447.24,447.77,17536.0,434.1473,434.7199,434.0405,434.5549,17536.0
2022-01-12 13:40:00,447.73,447.97,447.43,447.79,9782.0,434.5161,434.749,434.2249,434.5743,9782.0
2022-01-12 13:50:00,447.76,448.02,447.4,447.53,11355.0,434.5452,434.7975,434.1958,434.322,11355.0
2022-01-12 14:00:00,447.68,447.97,447.41,447.66,9562.0,434.4676,434.749,434.2055,434.4481,9562.0
2022-01-12 14:10:00,447.52,447.74,447.37,447.7,7085.0,434.3123,434.5258,434.1667,434.487,7085.0
2022-01-12 14:20:00,447.73,448.37,447.62,448.19,6785.0,434.5161,435.1372,434.4093,434.9625,6785.0
2022-01-12 14:30:00,448.17,448.17,447.43,447.52,8973.0,434.9431,434.9431,434.2249,434.3123,8973.0
2022-01-12 14:40:00,447.48,447.79,447.18,447.6,10003.0,434.2735,434.5743,433.9823,434.3899,10003.0
2022-01-12 14:50:00,447.75,447.79,447.36,447.49,13164.0,434.5355,434.5743,434.157,434.2832,13164.0
2022-01-12 15:00:00,447.49,447.55,446.8,446.83,26235.0,434.2832,434.3414,433.6135,433.6426,26235.0
2022-01-12 15:10:00,446.78,447.31,446.77,447.12,14424.0,433.5941,434.1085,433.5844,433.9241,14424.0
2022-01-12 15:20:00,447.02,447.29,446.72,446.86,28691.0,433.827,434.0891,433.5359,433.6718,28691.0
2022-01-12 15:30:00,446.86,447.01,446.4,446.53,40253.0,433.6718,433.8173,433.2253,433.3515,40253.0
2022-01-12 15:40:00,446.49,447.59,446.05,447.5,39996.0,433.3127,434.3802,432.8857,434.2929,39996.0
2022-01-12 15:50:00,447.64,448.53,447.41,447.85,159667.0,434.4287,435.2925,434.2055,434.6325,159667.0
2022-01-13 09:30:00,447.83,450.07,447.56,448.8,28816.0,434.6131,436.787,434.3511,435.5545,28816.0
2022-01-13 09:40:00,448.8,448.8,446.67,447.28,11848.0,435.5545,435.5545,433.4874,434.0794,11848.0
2022-01-13 09:50:00,446.96,447.68,446.29,446.79,9345.0,433.7688,434.4676,433.1186,433.6038,9345.0
2022-01-13 10:00:00,446.71,447.39,444.86,445.58,8089.0,433.5262,434.1861,431.7308,432.4295,8089.0
2022-01-13 10:10:00,445.37,445.95,444.88,445.54,10417.0,432.2257,432.7886,431.7502,432.3907,10417.0
2022-01-13 10:20:00,445.65,446.61,445.65,446.58,6461.0,432.4975,433.4291,432.4975,433.4,6461.0
2022-01-13 10:30:00,446.56,447.02,445.71,445.84,11834.0,433.3806,433.827,432.5557,432.6819,11834.0
2022-01-13 10:40:00,445.9,446.16,444.6,445.24,33801.0,432.7401,432.9924,431.4785,432.0996,33801.0
2022-01-13 10:50:00,445.17,445.35,444.21,444.53,13008.0,432.0316,432.2063,431.1,431.4105,13008.0
2022-01-13 11:00:00,444.75,444.92,443.26,443.39,15081.0,431.624,431.789,430.178,430.3042,15081.0
2022-01-13 11:10:00,443.29,443.44,442.39,443.0,11417.0,430.2071,430.3527,429.3337,429.9257,11417.0
2022-01-13 11:20:00,443.0,445.48,442.85,444.94,9431.0,429.9257,432.3325,429.7801,431.8084,9431.0
2022-01-13 11:30:00,445.23,445.96,444.84,445.69,7130.0,432.0899,432.7983,431.7114,432.5363,7130.0
2022-01-13 11:40:00,445.69,445.79,444.4,444.4,7756.0,432.5363,432.6333,431.2844,431.2844,7756.0
2022-01-13 11:50:00,444.32,444.95,444.08,444.43,5251.0,431.2067,431.8181,430.9738,431.3135,5251.0
2022-01-13 12:00:00,444.36,444.36,443.12,443.2,5049.0,431.2455,431.2455,430.0421,430.1198,5049.0
2022-01-13 12:10:00,442.94,442.94,440.99,440.99,6612.0,429.8674,429.8674,427.975,427.975,6612.0
2022-01-13 12:20:00,441.14,441.18,440.38,441.04,5683.0,428.1206,428.1594,427.383,428.0235,5683.0
2022-01-13 12:30:00,440.82,441.6,440.58,441.07,3660.0,427.81,428.567,427.5771,428.0526,3660.0
2022-01-13 12:40:00,441.47,441.47,439.5,439.5,4899.0,428.4408,428.4408,426.529,426.529,4899.0
2022-01-13 12:50:00,439.41,440.07,439.14,440.07,9842.0,426.4416,427.0821,426.1796,427.0821,9842.0
2022-01-13 13:00:00,439.75,440.33,439.22,440.17,9393.0,426.7716,427.3345,426.2572,427.1792,9393.0
2022-01-13 13:10:00,440.0,440.21,439.41,440.21,4525.0,427.0142,427.218,426.4416,427.218,4525.0
2022-01-13 13:20:00,440.19,441.21,439.99,440.95,9619.0,427.1986,428.1885,427.0045,427.9362,9619.0
2022-01-13 13:30:00,440.92,440.92,439.09,439.44,8485.0,427.9071,427.9071,426.1311,426.4707,8485.0
2022-01-13 13:40:00,439.41,439.88,438.62,439.88,7864.0,426.4416,426.8978,425.6749,426.8978,7864.0
2022-01-13 13:50:00,439.71,440.13,439.37,440.13,9293.0,426.7328,427.1404,426.4028,427.1404,9293.0
2022-01-13 14:00:00,439.95,440.53,439.78,440.52,9427.0,426.9657,427.5286,426.8007,427.5189,9427.0
2022-01-13 14:10:00,440.37,440.47,439.38,439.4,5360.0,427.3733,427.4703,426.4125,426.4319,5360.0
2022-01-13 14:20:00,439.18,439.18,438.36,438.4,5689.0,426.2184,426.2184,425.4226,425.4614,5689.0
2022-01-13 14:30:00,438.19,438.47,437.74,437.97,16661.0,425.2576,425.5294,424.8209,425.0441,16661.0
2022-01-13 14:40:00,437.98,438.7,437.94,438.35,6085.0,425.0538,425.7526,425.015,425.4129,6085.0
2022-01-13 14:50:00,438.33,438.89,437.02,437.36,16819.0,425.3935,425.937,424.1222,424.4521,16819.0
2022-01-13 15:00:00,437.29,437.29,436.41,436.61,10599.0,424.3842,424.3842,423.5302,423.7243,10599.0
2022-01-13 15:10:00,436.57,437.52,436.18,437.52,8719.0,423.6854,424.6074,423.307,424.6074,8719.0
2022-01-13 15:20:00,437.43,437.73,437.04,437.71,18838.0,424.5201,424.8112,424.1416,424.7918,18838.0
2022-01-13 15:30:00,437.7,437.91,436.38,436.38,14595.0,424.7821,424.9859,423.5011,423.5011,14595.0
2022-01-13 15:40:00,436.5,436.69,435.43,435.59,23907.0,423.6175,423.8019,422.5791,422.7344,23907.0
2022-01-13 15:50:00,435.44,436.51,434.7,436.27,98977.0,422.5888,423.6272,421.8706,423.3943,98977.0
2022-01-14 09:30:00,433.14,434.5,430.0,430.69,36844.0,420.3567,421.6765,417.3093,417.979,36844.0
2022-01-14 09:40:00,431.41,431.94,428.68,429.58,26131.0,418.6777,419.1921,416.0283,416.9017,26131.0
2022-01-14 09:50:00,429.13,431.89,429.08,431.33,25426.0,416.465,419.1436,416.4165,418.6001,25426.0
2022-01-14 10:00:00,431.34,432.18,429.3,431.68,14557.0,418.6098,419.425,416.63,418.9398,14557.0
2022-01-14 10:10:00,431.53,433.38,431.53,433.15,20920.0,418.7942,420.5896,418.7942,420.3664,20920.0
2022-01-14 10:20:00,433.35,433.36,430.41,430.42,17988.0,420.5605,420.5702,417.7072,417.717,17988.0
2022-01-14 10:30:00,430.33,431.38,430.22,430.31,10560.0,417.6296,418.6486,417.5229,417.6102,10560.0
2022-01-14 10:40:00,430.2,431.32,430.02,430.2,28968.0,417.5034,418.5904,417.3288,417.5034,28968.0
2022-01-14 10:50:00,430.25,430.9,429.33,430.9,12594.0,417.552,418.1828,416.6591,418.1828,12594.0
2022-01-14 11:00:00,431.54,431.9,430.61,431.4,9691.0,418.8039,419.1533,417.9013,418.668,9691.0
2022-01-14 11:10:00,431.4,432.0,430.92,431.4,15099.0,418.668,419.2503,418.2022,418.668,15099.0
2022-01-14 11:20:00,431.28,431.71,429.93,429.94,6864.0,418.5516,418.9689,417.2414,417.2511,6864.0
2022-01-14 11:30:00,430.08,430.43,429.09,430.14,7353.0,417.387,417.7267,416.4262,417.4452,7353.0
2022-01-14 11:40:00,430.12,431.63,429.77,431.48,51163.0,417.4258,418.8912,417.0861,418.7457,51163.0
2022-01-14 11:50:00,431.85,431.9,430.79,430.97,21572.0,419.1047,419.1533,418.076,418.2507,21572.0
2022-01-14 12:00:00,430.97,431.62,430.77,431.16,6246.0,418.2507,418.8815,418.0566,418.4351,6246.0
2022-01-14 12:10:00,431.33,431.56,430.72,430.98,7768.0,418.6001,418.8233,418.0081,418.2604,7768.0
2022-01-14 12:20:00,430.98,431.57,430.57,431.5,11022.0,418.2604,418.833,417.8625,418.7651,11022.0
2022-01-14 12:30:00,431.55,432.63,431.47,432.21,7136.0,418.8136,419.8617,418.736,419.4541,7136.0
2022-01-14 12:40:00,431.91,432.26,430.63,430.85,4033.0,419.163,419.5026,417.9208,418.1343,4033.0
2022-01-14 12:50:00,430.97,431.08,429.72,430.0,10297.0,418.2507,418.3575,417.0376,417.3093,10297.0
2022-01-14 13:00:00,429.83,430.33,429.37,429.87,14949.0,417.1444,417.6296,416.6979,417.1832,14949.0
2022-01-14 13:10:00,429.47,430.04,429.46,429.6,3314.0,416.795,417.3482,416.7853,416.9212,3314.0
2022-01-14 13:20:00,429.39,429.39,428.26,428.5,6961.0,416.7173,416.7173,415.6207,415.8536,6961.0
2022-01-14 13:30:00,428.55,428.62,427.4,427.85,5795.0,415.9021,415.9701,414.7861,415.2228,5795.0
2022-01-14 13:40:00,428.01,428.83,427.48,427.72,6778.0,415.3781,416.1739,414.8637,415.0966,6778.0
2022-01-14 13:50:00,427.75,428.68,427.28,428.5,12879.0,415.1258,416.0283,414.6696,415.8536,12879.0
2022-01-14 14:00:00,428.56,429.33,428.42,428.86,8260.0,415.9118,416.6591,415.776,416.203,8260.0
2022-01-14 14:10:00,428.87,429.13,428.26,428.86,5676.0,416.2127,416.465,415.6207,416.203,5676.0
2022-01-14 14:20:00,428.83,429.03,427.87,428.18,7011.0,416.1739,416.368,415.2422,415.5431,7011.0
2022-01-14 14:30:00,428.3,430.0,428.3,429.91,7475.0,415.6595,417.3093,415.6595,417.222,7475.0
2022-01-14 14:40:00,429.77,430.0,429.4,429.74,10895.0,417.0861,417.3093,416.7271,417.057,10895.0
2022-01-14 14:50:00,429.83,430.18,429.11,429.24,11352.0,417.1444,417.484,416.4456,416.5718,11352.0
2022-01-14 15:00:00,429.29,430.08,429.09,429.4,10140.0,416.6203,417.387,416.4262,416.7271,10140.0
2022-01-14 15:10:00,429.56,430.78,429.52,430.68,11235.0,416.8823,418.0663,416.8435,417.9693,11235.0
2022-01-14 15:20:00,430.67,431.64,430.32,431.1,12966.0,417.9596,418.9009,417.6199,418.3769,12966.0
2022-01-14 15:30:00,431.18,431.77,430.9,431.74,22389.0,418.4545,419.0271,418.1828,418.998,22389.0
2022-01-14 15:40:00,431.63,432.0,431.16,431.7,21836.0,418.8912,419.2503,418.4351,418.9592,21836.0
2022-01-14 15:50:00,432.0,432.45,431.29,432.22,79879.0,419.2503,419.687,418.5613,419.4638,79879.0
2022-01-18 09:30:00,426.21,427.7,424.17,425.88,65773.0,413.6312,415.0772,411.6514,413.3109,65773.0
2022-01-18 09:40:00,426.21,426.81,422.93,423.45,18093.0,413.6312,414.2135,410.448,410.9527,18093.0
2022-01-18 09:50:00,423.9,424.56,422.81,424.29,22149.0,411.3894,412.0299,410.3315,411.7679,22149.0
2022-01-18 10:00:00,424.4,424.46,422.05,423.14,30398.0,411.8746,411.9328,409.594,410.6518,30398.0
2022-01-18 10:10:00,423.15,423.83,422.03,423.02,22395.0,410.6615,411.3214,409.5746,410.5353,22395.0
2022-01-18 10:20:00,423.22,425.01,422.93,423.57,10906.0,410.7294,412.4666,410.448,411.0691,10906.0
2022-01-18 10:30:00,423.87,424.2,423.08,423.54,4711.0,411.3603,411.6805,410.5936,411.04,4711.0
2022-01-18 10:40:00,423.73,424.76,423.17,424.24,7727.0,411.2244,412.224,410.6809,411.7193,7727.0
2022-01-18 10:50:00,423.99,424.23,421.55,421.74,11650.0,411.4767,411.7096,409.1087,409.2931,11650.0
2022-01-18 11:00:00,421.83,423.12,421.46,421.52,9502.0,409.3805,410.6324,409.0214,409.0796,9502.0
2022-01-18 11:10:00,421.4,423.35,420.64,422.66,9265.0,408.9632,410.8556,408.2256,410.186,9265.0
2022-01-18 11:20:00,422.4,424.27,422.4,423.81,6889.0,409.9336,411.7485,409.9336,411.302,6889.0
2022-01-18 11:30:00,423.84,424.71,423.34,424.4,9825.0,411.3311,412.1755,410.8459,411.8746,9825.0
2022-01-18 11:40:00,424.01,425.21,423.86,425.04,4712.0,411.4961,412.6607,411.3506,412.4957,4712.0
2022-01-18 11:50:00,424.95,425.38,424.52,425.38,4237.0,412.4084,412.8257,411.9911,412.8257,4237.0
2022-01-18 12:00:00,425.59,425.59,424.28,425.0,4579.0,413.0295,413.0295,411.7582,412.4569,4579.0
2022-01-18 12:10:00,425.02,425.92,425.0,425.76,3903.0,412.4763,413.3498,412.4569,413.1945,3903.0
2022-01-18 12:20:00,425.75,425.75,424.58,424.92,5465.0,413.1848,413.1848,412.0493,412.3793,5465.0
2022-01-18 12:30:00,424.76,424.76,423.85,424.27,4587.0,412.224,412.224,411.3409,411.7485,4587.0
2022-01-18 12:40:00,424.42,425.65,424.24,425.12,12022.0,411.894,413.0877,411.7193,412.5734,12022.0
2022-01-18 12:50:00,424.9,424.9,423.53,423.75,8266.0,412.3599,412.3599,411.0303,411.2438,8266.0
2022-01-18 13:00:00,423.75,424.27,422.99,424.16,7893.0,411.2438,411.7485,410.5062,411.6417,7893.0
2022-01-18 13:10:00,424.14,424.52,423.96,424.07,10004.0,411.6223,411.9911,411.4476,411.5544,10004.0
2022-01-18 13:20:00,423.92,424.51,423.33,424.51,9326.0,411.4088,411.9814,410.8362,411.9814,9326.0
2022-01-18 13:30:00,424.41,425.77,423.68,425.63,9852.0,411.8843,413.2042,411.1759,413.0683,9852.0
2022-01-18 13:40:00,425.74,426.1,425.28,425.4,4506.0,413.1751,413.5244,412.7286,412.8451,4506.0
2022-01-18 13:50:00,425.45,425.99,425.09,425.77,8938.0,412.8936,413.4177,412.5443,413.2042,8938.0
2022-01-18 14:00:00,425.97,426.37,425.85,425.88,6191.0,413.3983,413.7865,413.2818,413.3109,6191.0
2022-01-18 14:10:00,425.91,426.35,425.66,426.22,8518.0,413.3401,413.7671,413.0974,413.6409,8518.0
2022-01-18 14:20:00,426.12,426.29,424.8,425.18,4919.0,413.5439,413.7088,412.2628,412.6316,4919.0
2022-01-18 14:30:00,425.15,425.89,425.15,425.72,5549.0,412.6025,413.3206,412.6025,413.1557,5549.0
2022-01-18 14:40:00,425.61,425.78,425.4,425.63,5377.0,413.0489,413.2139,412.8451,413.0683,5377.0
2022-01-18 14:50:00,425.8,426.36,425.8,425.87,8706.0,413.2333,413.7768,413.2333,413.3012,8706.0
2022-01-18 15:00:00,425.81,426.01,425.1,425.44,8929.0,413.243,413.4371,412.554,412.8839,8929.0
2022-01-18 15:10:00,425.36,425.9,424.64,424.82,15099.0,412.8063,413.3303,412.1075,412.2822,15099.0
2022-01-18 15:20:00,424.63,425.34,424.63,425.18,19994.0,412.0978,412.7869,412.0978,412.6316,19994.0
2022-01-18 15:30:00,424.94,425.31,424.35,424.51,27534.0,412.3987,412.7578,411.8261,411.9814,27534.0
2022-01-18 15:40:00,424.56,424.57,423.35,423.94,43074.0,412.0299,412.0396,410.8556,411.4282,43074.0
2022-01-18 15:50:00,424.07,425.06,423.07,424.15,87380.0,411.5544,412.5151,410.5839,411.632,87380.0
2022-01-19 09:30:00,427.43,429.02,425.01,428.64,37900.0,414.8152,416.3583,412.4666,415.9895,37900.0
2022-01-19 09:40:00,428.1,432.28,427.63,432.28,16973.0,415.4654,419.5221,415.0093,419.5221,16973.0
2022-01-19 09:50:00,432.09,433.35,431.79,433.07,17775.0,419.3377,420.5605,419.0465,420.2887,17775.0
2022-01-19 10:00:00,433.44,434.78,430.71,431.49,27271.0,420.6478,421.9483,417.9984,418.7554,27271.0
2022-01-19 10:10:00,431.72,432.1,429.97,430.09,8850.0,418.9786,419.3474,417.2802,417.3967,8850.0
2022-01-19 10:20:00,430.11,430.11,428.69,428.97,14155.0,417.4161,417.4161,416.038,416.3097,14155.0
2022-01-19 10:30:00,429.12,430.03,428.61,429.08,10115.0,416.4553,417.3385,415.9604,416.4165,10115.0
2022-01-19 10:40:00,429.05,429.99,428.91,429.84,8755.0,416.3874,417.2996,416.2515,417.1541,8755.0
2022-01-19 10:50:00,429.84,429.84,428.05,428.7,12034.0,417.1541,417.1541,415.4169,416.0477,12034.0
2022-01-19 11:00:00,428.66,429.29,428.48,429.16,10234.0,416.0089,416.6203,415.8342,416.4941,10234.0
2022-01-19 11:10:00,428.77,428.98,427.99,428.6,13491.0,416.1156,416.3194,415.3587,415.9507,13491.0
2022-01-19 11:20:00,428.61,430.46,428.6,430.22,17474.0,415.9604,417.7558,415.9507,417.5229,17474.0
2022-01-19 11:30:00,430.54,431.42,430.17,431.42,14651.0,417.8334,418.6874,417.4743,418.6874,14651.0
2022-01-19 11:40:00,431.33,431.89,430.74,431.07,9891.0,418.6001,419.1436,418.0275,418.3478,9891.0
2022-01-19 11:50:00,430.86,432.01,430.51,431.6,15351.0,418.144,419.26,417.8043,418.8621,15351.0
2022-01-19 12:00:00,432.0,432.67,431.94,432.33,7920.0,419.2503,419.9005,419.1921,419.5706,7920.0
2022-01-19 12:10:00,432.29,432.85,431.89,432.27,15181.0,419.5318,420.0752,419.1436,419.5124,15181.0
2022-01-19 12:20:00,432.23,432.6,431.64,431.77,8902.0,419.4735,419.8326,418.9009,419.0271,8902.0
2022-01-19 12:30:00,431.92,432.38,431.72,431.86,5485.0,419.1727,419.6191,418.9786,419.1145,5485.0
2022-01-19 12:40:00,431.65,431.67,430.55,430.64,7673.0,418.9106,418.9301,417.8431,417.9305,7673.0
2022-01-19 12:50:00,430.67,430.93,430.0,430.8,13260.0,417.9596,418.2119,417.3093,418.0857,13260.0
2022-01-19 13:00:00,430.61,430.85,430.0,430.03,11675.0,417.9013,418.1343,417.3093,417.3385,11675.0
2022-01-19 13:10:00,430.21,430.29,429.72,429.97,10635.0,417.5131,417.5908,417.0376,417.2802,10635.0
2022-01-19 13:20:00,429.87,430.14,429.55,429.55,6699.0,417.1832,417.4452,416.8726,416.8726,6699.0
2022-01-19 13:30:00,429.43,429.5,428.34,428.34,4338.0,416.7562,416.8241,415.6983,415.6983,4338.0
2022-01-19 13:40:00,428.13,428.29,426.99,427.19,12336.0,415.4945,415.6498,414.3882,414.5823,12336.0
2022-01-19 13:50:00,427.0,427.51,426.65,427.17,14976.0,414.3979,414.8928,414.0582,414.5629,14976.0
2022-01-19 14:00:00,427.21,427.24,425.93,426.01,8791.0,414.6017,414.6308,413.3595,413.4371,8791.0
2022-01-19 14:10:00,426.02,426.52,425.42,425.76,23795.0,413.4468,413.9321,412.8645,413.1945,23795.0
2022-01-19 14:20:00,425.77,425.77,425.09,425.26,8864.0,413.2042,413.2042,412.5443,412.7092,8864.0
2022-01-19 14:30:00,425.14,425.75,425.05,425.23,10750.0,412.5928,413.1848,412.5054,412.6801,10750.0
2022-01-19 14:40:00,425.3,425.92,425.14,425.87,12765.0,412.7481,413.3498,412.5928,413.3012,12765.0
2022-01-19 14:50:00,425.94,426.92,425.56,426.02,15192.0,413.3692,414.3202,413.0004,413.4468,15192.0
2022-01-19 15:00:00,426.01,426.34,425.66,425.66,17544.0,413.4371,413.7574,413.0974,413.0974,17544.0
2022-01-19 15:10:00,425.5,425.79,425.0,425.14,12690.0,412.9422,413.2236,412.4569,412.5928,12690.0
2022-01-19 15:20:00,425.16,425.59,424.51,424.77,10353.0,412.6122,413.0295,411.9814,412.2337,10353.0
2022-01-19 15:30:00,424.5,424.81,423.99,424.18,11617.0,411.9717,412.2725,411.4767,411.6611,11617.0
2022-01-19 15:40:00,424.08,424.68,423.93,424.48,20472.0,411.5641,412.1464,411.4185,411.9523,20472.0
2022-01-19 15:50:00,424.39,424.42,422.47,422.91,80035.0,411.8649,411.894,410.0016,410.4286,80035.0
2022-01-20 09:30:00,425.29,427.11,424.11,426.06,53318.0,412.7384,414.5046,411.5932,413.4856,53318.0
2022-01-20 09:40:00,426.23,430.03,426.09,429.76,32896.0,413.6506,417.3385,413.5147,417.0764,32896.0
2022-01-20 09:50:00,429.8,430.58,428.83,429.44,29608.0,417.1152,417.8722,416.1739,416.7659,29608.0
2022-01-20 10:00:00,429.5,431.44,428.65,430.21,24763.0,416.8241,418.7068,415.9992,417.5131,24763.0
2022-01-20 10:10:00,430.33,430.41,427.6,427.99,8959.0,417.6296,417.7072,414.9802,415.3587,8959.0
2022-01-20 10:20:00,427.95,429.13,427.95,428.42,6853.0,415.3198,416.465,415.3198,415.776,6853.0
2022-01-20 10:30:00,428.77,429.74,428.59,429.1,5185.0,416.1156,417.057,415.941,416.4359,5185.0
2022-01-20 10:40:00,428.99,429.3,428.46,429.13,5111.0,416.3292,416.63,415.8148,416.465,5111.0
2022-01-20 10:50:00,429.24,429.24,427.86,428.06,8724.0,416.5718,416.5718,415.2325,415.4266,8724.0
2022-01-20 11:00:00,428.21,430.62,428.21,430.6,4879.0,415.5722,417.911,415.5722,417.8916,4879.0
2022-01-20 11:10:00,430.63,430.77,429.91,430.03,11370.0,417.9208,418.0566,417.222,417.3385,11370.0
2022-01-20 11:20:00,429.97,430.46,429.46,430.13,5500.0,417.2802,417.7558,416.7853,417.4355,5500.0
2022-01-20 11:30:00,430.29,430.3,428.86,428.86,6932.0,417.5908,417.6005,416.203,416.203,6932.0
2022-01-20 11:40:00,428.59,428.59,426.7,427.33,6511.0,415.941,415.941,414.1067,414.7181,6511.0
2022-01-20 11:50:00,427.3,427.95,426.6,426.81,6228.0,414.689,415.3198,414.0097,414.2135,6228.0
2022-01-20 12:00:00,426.95,427.33,426.55,426.61,4297.0,414.3494,414.7181,413.9612,414.0194,4297.0
2022-01-20 12:10:00,426.58,427.42,426.57,426.63,4611.0,413.9903,414.8055,413.9806,414.0388,4611.0
2022-01-20 12:20:00,426.75,427.32,426.66,427.32,4327.0,414.1553,414.7084,414.0679,414.7084,4327.0
2022-01-20 12:30:00,427.59,427.93,427.14,427.75,4815.0,414.9705,415.3004,414.5338,415.1258,4815.0
2022-01-20 12:40:00,427.62,427.82,427.12,427.21,8136.0,414.9996,415.1937,414.5143,414.6017,8136.0
2022-01-20 12:50:00,427.17,427.17,426.53,426.54,3198.0,414.5629,414.5629,413.9418,413.9515,3198.0
2022-01-20 13:00:00,426.72,426.77,425.59,425.59,6849.0,414.1261,414.1747,413.0295,413.0295,6849.0
2022-01-20 13:10:00,425.69,426.08,425.3,425.54,2752.0,413.1265,413.505,412.7481,412.981,2752.0
2022-01-20 13:20:00,425.54,425.98,425.08,425.93,4855.0,412.981,413.408,412.5346,413.3595,4855.0
2022-01-20 13:30:00,425.72,426.03,425.41,426.03,2618.0,413.1557,413.4565,412.8548,413.4565,2618.0
2022-01-20 13:40:00,425.99,426.8,425.86,426.5,5406.0,413.4177,414.2038,413.2915,413.9126,5406.0
2022-01-20 13:50:00,426.47,426.94,426.18,426.18,4761.0,413.8835,414.3397,413.6021,413.6021,4761.0
2022-01-20 14:00:00,426.1,427.64,426.08,427.64,9497.0,413.5244,415.019,413.505,415.019,9497.0
2022-01-20 14:10:00,427.48,427.48,425.5,425.89,6797.0,414.8637,414.8637,412.9422,413.3206,6797.0
2022-01-20 14:20:00,426.09,426.11,425.66,425.94,5105.0,413.5147,413.5342,413.0974,413.3692,5105.0
2022-01-20 14:30:00,425.71,426.13,424.7,424.75,10618.0,413.146,413.5536,412.1658,412.2143,10618.0
2022-01-20 14:40:00,424.7,424.73,423.78,424.56,9121.0,412.1658,412.1949,411.2729,412.0299,9121.0
2022-01-20 14:50:00,424.52,425.24,424.3,424.71,8711.0,411.9911,412.6898,411.7776,412.1755,8711.0
2022-01-20 15:00:00,424.74,425.02,423.13,423.13,9967.0,412.2046,412.4763,410.6421,410.6421,9967.0
2022-01-20 15:10:00,423.18,423.5,422.65,423.34,8741.0,410.6906,411.0012,410.1763,410.8459,8741.0
2022-01-20 15:20:00,423.29,423.29,421.51,421.93,20413.0,410.7974,410.7974,409.0699,409.4775,20413.0
2022-01-20 15:30:00,421.84,421.92,420.19,420.59,22113.0,409.3902,409.4678,407.7889,408.1771,22113.0
2022-01-20 15:40:00,420.74,421.26,419.22,419.22,30132.0,408.3226,408.8273,406.8475,406.8475,30132.0
2022-01-20 15:50:00,419.13,419.81,416.42,417.75,122552.0,406.7602,407.4201,404.1301,405.4209,122552.0
2022-01-21 09:30:00,419.04,420.64,414.49,416.7,80301.0,406.6728,408.2256,402.2571,404.4019,80301.0
2022-01-21 09:40:00,417.53,419.86,417.52,419.8,23948.0,405.2074,407.4686,405.1977,407.4104,23948.0
2022-01-21 09:50:00,419.8,419.81,416.06,416.58,30347.0,407.4104,407.4201,403.7808,404.2854,30347.0
2022-01-21 10:00:00,416.63,418.48,415.1,417.44,23557.0,404.3339,406.1293,402.8491,405.12,23557.0
2022-01-21 10:10:00,417.22,417.22,414.35,416.42,26227.0,404.9065,404.9065,402.1212,404.1301,26227.0
2022-01-21 10:20:00,416.56,418.4,414.89,417.23,19520.0,404.266,406.0517,402.6453,404.9162,19520.0
2022-01-21 10:30:00,417.26,421.5,417.26,419.43,13671.0,404.9453,409.0602,404.9453,407.0513,13671.0
2022-01-21 10:40:00,419.15,420.94,418.06,420.94,21204.0,406.7796,408.5167,405.7217,408.5167,21204.0
2022-01-21 10:50:00,420.94,423.79,420.94,422.59,21783.0,408.5167,411.2826,408.5167,410.118,21783.0
2022-01-21 11:00:00,422.51,424.35,421.76,424.22,18759.0,410.0404,411.8261,409.3125,411.6999,18759.0
2022-01-21 11:10:00,424.05,425.21,423.58,424.26,19119.0,411.5349,412.6607,411.0788,411.7388,19119.0
2022-01-21 11:20:00,424.24,425.08,423.66,424.63,12901.0,411.7193,412.5346,411.1565,412.0978,12901.0
2022-01-21 11:30:00,424.5,424.7,422.48,422.59,20759.0,411.9717,412.1658,410.0113,410.118,20759.0
2022-01-21 11:40:00,422.76,422.83,421.49,422.09,10500.0,410.283,410.351,409.0505,409.6328,10500.0
2022-01-21 11:50:00,422.24,422.3,420.75,421.44,8948.0,409.7784,409.8366,408.3323,409.002,8948.0
2022-01-21 12:00:00,420.91,421.72,420.5,421.06,10615.0,408.4876,409.2737,408.0897,408.6332,10615.0
2022-01-21 12:10:00,420.64,421.46,420.02,420.84,6540.0,408.2256,409.0214,407.6239,408.4197,6540.0
2022-01-21 12:20:00,420.71,421.71,420.08,421.13,5324.0,408.2935,409.264,407.6821,408.7011,5324.0
2022-01-21 12:30:00,420.79,422.06,420.54,420.84,7420.0,408.3712,409.6037,408.1285,408.4197,7420.0
2022-01-21 12:40:00,421.06,421.11,419.25,419.25,6914.0,408.6332,408.6817,406.8766,406.8766,6914.0
2022-01-21 12:50:00,419.28,420.3,418.98,419.82,4236.0,406.9057,407.8956,406.6146,407.4298,4236.0
2022-01-21 13:00:00,419.79,420.2,419.24,419.72,5157.0,407.4007,407.7986,406.8669,407.3327,5157.0
2022-01-21 13:10:00,419.92,421.54,419.92,420.71,7270.0,407.5268,409.099,407.5268,408.2935,7270.0
2022-01-21 13:20:00,420.8,420.8,418.86,418.99,8399.0,408.3809,408.3809,406.4981,406.6243,8399.0
2022-01-21 13:30:00,418.9,420.5,418.75,420.12,10368.0,406.5369,408.0897,406.3914,407.7209,10368.0
2022-01-21 13:40:00,420.18,421.39,419.61,420.25,8869.0,407.7792,408.9535,407.226,407.8471,8869.0
2022-01-21 13:50:00,420.59,421.14,419.42,419.6,4758.0,408.1771,408.7108,407.0416,407.2163,4758.0
2022-01-21 14:00:00,419.79,420.79,419.28,420.11,6858.0,407.4007,408.3712,406.9057,407.7112,6858.0
2022-01-21 14:10:00,420.12,420.21,419.62,419.76,9406.0,407.7209,407.8083,407.2357,407.3716,9406.0
2022-01-21 14:20:00,419.76,420.56,419.17,419.19,10323.0,407.3716,408.148,406.799,406.8184,10323.0
2022-01-21 14:30:00,419.15,420.15,419.08,420.15,8743.0,406.7796,407.7501,406.7116,407.7501,8743.0
2022-01-21 14:40:00,420.11,420.26,419.51,420.26,8744.0,407.7112,407.8568,407.1289,407.8568,8744.0
2022-01-21 14:50:00,420.12,420.17,418.15,418.3,7956.0,407.7209,407.7695,405.8091,405.9546,7956.0
2022-01-21 15:00:00,418.4,419.08,417.1,417.41,14974.0,406.0517,406.7116,404.7901,405.0909,14974.0
2022-01-21 15:10:00,417.35,419.26,416.81,418.55,19492.0,405.0327,406.8863,404.5086,406.1973,19492.0
2022-01-21 15:20:00,418.38,418.57,417.06,417.6,22895.0,406.0323,406.2167,404.7512,405.2753,22895.0
2022-01-21 15:30:00,417.71,418.69,416.83,418.62,22117.0,405.3821,406.3331,404.528,406.2652,22117.0
2022-01-21 15:40:00,418.82,419.63,418.13,419.23,21708.0,406.4593,407.2454,405.7897,406.8572,21708.0
2022-01-21 15:50:00,419.14,419.25,416.69,416.8,97531.0,406.7699,406.8766,404.3922,404.4989,97531.0
2022-01-24 09:30:00,409.48,410.99,407.04,409.6,54204.0,397.395,398.8604,395.027,397.5114,54204.0
2022-01-24 09:40:00,410.07,410.6,408.11,409.71,16913.0,397.9675,398.4819,396.0654,397.6182,16913.0
2022-01-24 09:50:00,409.13,409.71,406.88,407.74,17730.0,397.0553,397.6182,394.8717,395.7063,17730.0
2022-01-24 10:00:00,407.56,409.67,405.51,406.12,14229.0,395.5316,397.5793,393.5421,394.1341,14229.0
2022-01-24 10:10:00,405.54,406.91,404.43,405.09,32784.0,393.5712,394.9008,392.494,393.1345,32784.0
2022-01-24 10:20:00,405.18,408.35,404.37,407.35,15886.0,393.2219,396.2983,392.4358,395.3278,15886.0
2022-01-24 10:30:00,407.63,409.66,407.15,409.18,20110.0,395.5996,397.5696,395.1337,397.1038,20110.0
2022-01-24 10:40:00,409.02,409.32,405.65,405.94,21251.0,396.9485,397.2397,393.678,393.9594,21251.0
2022-01-24 10:50:00,405.64,409.03,405.41,406.8,13815.0,393.6683,396.9582,393.4451,394.7941,13815.0
2022-01-24 11:00:00,406.67,407.07,405.3,406.06,7243.0,394.6679,395.0561,393.3383,394.0759,7243.0
2022-01-24 11:10:00,405.47,405.86,404.36,405.25,17697.0,393.5033,393.8818,392.4261,393.2898,17697.0
2022-01-24 11:20:00,405.52,406.98,403.8,404.32,21277.0,393.5518,394.9687,391.8826,392.3872,21277.0
2022-01-24 11:30:00,404.74,405.4,403.78,404.46,12941.0,392.7948,393.4354,391.8632,392.5231,12941.0
2022-01-24 11:40:00,404.51,404.51,400.68,400.69,31705.0,392.5716,392.5716,388.8547,388.8644,31705.0
2022-01-24 11:50:00,401.2,404.76,400.88,404.76,20157.0,389.3593,392.8143,389.0488,392.8143,20157.0
2022-01-24 12:00:00,404.73,404.73,402.17,402.3,9068.0,392.7851,392.7851,390.3007,390.4269,9068.0
2022-01-24 12:10:00,402.49,402.62,401.35,402.26,11201.0,390.6113,390.7374,389.5049,390.388,11201.0
2022-01-24 12:20:00,402.09,404.19,401.88,403.49,14540.0,390.2231,392.2611,390.0193,391.5817,14540.0
2022-01-24 12:30:00,403.59,403.99,401.55,402.6,12751.0,391.6788,392.067,389.699,390.718,12751.0
2022-01-24 12:40:00,402.16,404.25,401.82,404.08,23593.0,390.291,392.3193,389.961,392.1543,23593.0
2022-01-24 12:50:00,403.92,406.01,403.51,404.61,14990.0,391.999,394.0274,391.6011,392.6687,14990.0
2022-01-24 13:00:00,404.65,406.74,404.6,406.73,13306.0,392.7075,394.7358,392.659,394.7261,13306.0
2022-01-24 13:10:00,407.4,408.91,406.79,408.53,13829.0,395.3763,396.8418,394.7843,396.473,13829.0
2022-01-24 13:20:00,408.15,408.86,407.51,408.08,27127.0,396.1042,396.7933,395.4831,396.0363,27127.0
2022-01-24 13:30:00,408.08,410.63,407.91,410.08,19813.0,396.0363,398.511,395.8713,397.9772,19813.0
2022-01-24 13:40:00,410.47,412.14,409.58,412.07,10806.0,398.3557,399.9765,397.492,399.9085,10806.0
2022-01-24 13:50:00,412.4,413.57,412.0,413.53,14900.0,400.2288,401.3642,399.8406,401.3254,14900.0
2022-01-24 14:00:00,413.64,415.42,412.52,413.13,23072.0,401.4322,403.1596,400.3452,400.9372,23072.0
2022-01-24 14:10:00,413.48,414.12,411.12,411.14,16707.0,401.2769,401.898,398.9866,399.006,16707.0
2022-01-24 14:20:00,411.52,411.96,409.46,410.02,12234.0,399.3747,399.8018,397.3755,397.919,12234.0
2022-01-24 14:30:00,410.1,410.67,407.06,407.1,17936.0,397.9967,398.5498,395.0464,395.0852,17936.0
2022-01-24 14:40:00,406.96,408.3,406.2,407.01,35732.0,394.9493,396.2498,394.2118,394.9979,35732.0
2022-01-24 14:50:00,408.25,410.48,407.73,410.28,20804.0,396.2013,398.3654,395.6966,398.1713,20804.0
2022-01-24 15:00:00,410.21,411.72,409.23,410.45,15505.0,398.1034,399.5688,397.1523,398.3363,15505.0
2022-01-24 15:10:00,411.14,413.55,411.14,411.77,15950.0,399.006,401.3448,399.006,399.6174,15950.0
2022-01-24 15:20:00,411.75,414.12,411.75,413.08,16621.0,399.598,401.898,399.598,400.8887,16621.0
2022-01-24 15:30:00,413.06,416.45,412.34,415.67,22317.0,400.8693,404.1592,400.1705,403.4023,22317.0
2022-01-24 15:40:00,415.76,417.57,413.68,417.35,43534.0,403.4896,405.2462,401.471,405.0327,43534.0
2022-01-24 15:50:00,417.71,418.85,416.72,417.81,96347.0,405.3821,406.4884,404.4213,405.4791,96347.0
2022-01-25 09:30:00,410.56,413.11,409.01,409.76,70726.0,398.4431,400.9178,396.9388,397.6667,70726.0
2022-01-25 09:40:00,409.77,411.48,405.24,406.35,27092.0,397.6764,399.3359,393.2801,394.3573,27092.0
2022-01-25 09:50:00,406.35,407.5,405.12,405.9,44732.0,394.3573,395.4734,393.1636,393.9206,44732.0
2022-01-25 10:00:00,405.78,406.78,402.68,404.29,75894.0,393.8042,394.7746,390.7956,392.3581,75894.0
2022-01-25 10:10:00,404.16,406.31,403.47,405.05,25186.0,392.232,394.3185,391.5623,393.0957,25186.0
2022-01-25 10:20:00,405.22,406.65,403.65,406.43,30255.0,393.2607,394.6485,391.737,394.435,30255.0
2022-01-25 10:30:00,406.04,406.93,404.8,406.4,17909.0,394.0565,394.9202,392.8531,394.4059,17909.0
2022-01-25 10:40:00,406.48,408.38,405.93,408.1,38588.0,394.4835,396.3274,393.9497,396.0557,38588.0
2022-01-25 10:50:00,407.67,408.11,404.98,406.82,18334.0,395.6384,396.0654,393.0278,394.8135,18334.0
2022-01-25 11:00:00,406.75,407.04,404.55,405.23,15811.0,394.7455,395.027,392.6105,393.2704,15811.0
2022-01-25 11:10:00,405.03,405.16,401.36,402.44,28436.0,393.0763,393.2025,389.5146,390.5627,28436.0
2022-01-25 11:20:00,402.79,404.68,402.62,404.11,22027.0,390.9024,392.7366,390.7374,392.1834,22027.0
2022-01-25 11:30:00,403.73,403.73,401.48,401.69,36973.0,391.8147,391.8147,389.6311,389.8349,36973.0
2022-01-25 11:40:00,401.1,402.94,400.82,402.63,16005.0,389.2623,391.048,388.9905,390.7471,16005.0
2022-01-25 11:50:00,403.02,403.52,400.8,400.8,15202.0,391.1256,391.6109,388.9711,388.9711,15202.0
2022-01-25 12:00:00,401.13,403.07,400.5,402.72,18826.0,389.2914,391.1741,388.68,390.8345,18826.0
2022-01-25 12:10:00,402.75,403.08,401.62,402.45,21562.0,390.8636,391.1838,389.7669,390.5724,21562.0
2022-01-25 12:20:00,402.18,403.01,401.97,402.68,8644.0,390.3104,391.1159,390.1066,390.7956,8644.0
2022-01-25 12:30:00,402.73,402.73,400.91,401.33,19176.0,390.8442,390.8442,389.0779,389.4855,19176.0
2022-01-25 12:40:00,401.35,401.55,400.35,400.77,12955.0,389.5049,389.699,388.5344,388.942,12955.0
2022-01-25 12:50:00,400.68,401.35,399.95,401.3,11982.0,388.8547,389.5049,388.1462,389.4564,11982.0
2022-01-25 13:00:00,401.23,401.23,399.68,400.4,11722.0,389.3884,389.3884,387.8842,388.5829,11722.0
2022-01-25 13:10:00,400.35,401.17,399.96,400.43,16600.0,388.5344,389.3302,388.1559,388.612,16600.0
2022-01-25 13:20:00,400.48,402.72,399.68,402.41,18351.0,388.6606,390.8345,387.8842,390.5336,18351.0
2022-01-25 13:30:00,402.4,403.11,401.87,402.5,22639.0,390.5239,391.213,390.0096,390.621,22639.0
2022-01-25 13:40:00,402.69,403.23,401.99,403.01,13482.0,390.8054,391.3294,390.126,391.1159,13482.0
2022-01-25 13:50:00,403.08,404.57,402.85,404.57,17160.0,391.1838,392.6299,390.9606,392.6299,17160.0
2022-01-25 14:00:00,404.49,405.1,404.01,404.46,37256.0,392.5522,393.1442,392.0864,392.5231,37256.0
2022-01-25 14:10:00,404.47,406.53,404.46,406.06,13756.0,392.5328,394.532,392.5231,394.0759,13756.0
2022-01-25 14:20:00,406.1,406.37,404.56,405.07,17257.0,394.1147,394.3767,392.6202,393.1151,17257.0
2022-01-25 14:30:00,405.1,405.4,403.67,404.31,20511.0,393.1442,393.4354,391.7564,392.3775,20511.0
2022-01-25 14:40:00,404.33,406.07,404.33,405.75,16261.0,392.3969,394.0856,392.3969,393.775,16261.0
2022-01-25 14:50:00,405.55,406.39,405.21,406.32,22752.0,393.5809,394.3962,393.251,394.3282,22752.0
2022-01-25 15:00:00,406.25,406.34,402.99,403.4,26376.0,394.2603,394.3476,391.0965,391.4944,26376.0
2022-01-25 15:10:00,402.88,403.71,402.51,403.6,19002.0,390.9897,391.7952,390.6307,391.6885,19002.0
2022-01-25 15:20:00,403.6,403.6,400.68,401.02,31196.0,391.6885,391.6885,388.8547,389.1846,31196.0
2022-01-25 15:30:00,400.92,401.92,399.62,401.77,40443.0,389.0876,390.0581,387.826,389.9125,40443.0
2022-01-25 15:40:00,401.85,402.59,400.58,400.75,70263.0,389.9901,390.7083,388.7576,388.9226,70263.0
2022-01-25 15:50:00,400.6,400.7,399.02,399.82,238352.0,388.777,388.8741,387.2437,388.0201,238352.0
2022-01-26 09:30:00,403.14,403.99,400.4,401.61,85586.0,391.2421,392.067,388.5829,389.7572,85586.0
2022-01-26 09:40:00,400.95,401.57,398.35,401.03,61783.0,389.1167,389.7184,386.5934,389.1943,61783.0
2022-01-26 09:50:00,401.37,402.49,400.31,402.02,28874.0,389.5243,390.6113,388.4956,390.1551,28874.0
2022-01-26 10:00:00,402.18,404.14,401.99,403.85,71333.0,390.3104,392.2126,390.126,391.9311,71333.0
2022-01-26 10:10:00,403.93,404.2,402.59,403.11,25340.0,392.0088,392.2708,390.7083,391.213,25340.0
2022-01-26 10:20:00,402.88,402.98,401.69,402.01,13426.0,390.9897,391.0868,389.8349,390.1454,13426.0
2022-01-26 10:30:00,401.75,403.02,401.29,402.72,33792.0,389.8931,391.1256,389.4467,390.8345,33792.0
2022-01-26 10:40:00,402.92,403.38,402.38,402.42,14360.0,391.0286,391.475,390.5045,390.5433,14360.0
2022-01-26 10:50:00,402.46,403.37,402.41,403.0,24703.0,390.5821,391.4653,390.5336,391.1062,24703.0
2022-01-26 11:00:00,402.83,404.81,402.49,404.81,20722.0,390.9412,392.8628,390.6113,392.8628,20722.0
2022-01-26 11:10:00,404.81,405.09,402.99,403.68,24601.0,392.8628,393.1345,391.0965,391.7661,24601.0
2022-01-26 11:20:00,403.78,405.67,403.71,405.33,42279.0,391.8632,393.6974,391.7952,393.3674,42279.0
2022-01-26 11:30:00,405.18,406.13,405.03,405.92,18834.0,393.2219,394.1438,393.0763,393.94,18834.0
2022-01-26 11:40:00,405.92,407.15,405.88,406.2,13158.0,393.94,395.1337,393.9012,394.2118,13158.0
2022-01-26 11:50:00,406.09,406.17,405.01,405.8,8956.0,394.105,394.1826,393.0569,393.8236,8956.0
2022-01-26 12:00:00,405.88,406.42,405.46,405.88,8954.0,393.9012,394.4253,393.4936,393.9012,8954.0
2022-01-26 12:10:00,406.01,406.64,405.75,406.25,15565.0,394.0274,394.6388,393.775,394.2603,15565.0
2022-01-26 12:20:00,406.45,407.09,406.19,406.86,14716.0,394.4544,395.0755,394.2021,394.8523,14716.0
2022-01-26 12:30:00,406.99,407.02,406.14,406.25,10302.0,394.9784,395.0076,394.1535,394.2603,10302.0
2022-01-26 12:40:00,406.27,407.02,406.02,407.02,15840.0,394.2797,395.0076,394.0371,395.0076,15840.0
2022-01-26 12:50:00,406.86,407.0,406.08,406.35,6533.0,394.8523,394.9881,394.0953,394.3573,6533.0
2022-01-26 13:00:00,406.08,406.12,404.7,405.16,8811.0,394.0953,394.1341,392.756,393.2025,8811.0
2022-01-26 13:10:00,404.97,405.24,404.44,404.63,6472.0,393.0181,393.2801,392.5037,392.6881,6472.0
2022-01-26 13:20:00,404.41,404.49,403.75,404.48,10887.0,392.4746,392.5522,391.8341,392.5425,10887.0
2022-01-26 13:30:00,404.34,404.86,404.27,404.6,6504.0,392.4067,392.9113,392.3387,392.659,6504.0
2022-01-26 13:40:00,404.32,404.44,403.51,404.1,8298.0,392.3872,392.5037,391.6011,392.1737,8298.0
2022-01-26 13:50:00,404.12,404.97,403.81,404.43,9792.0,392.1931,393.0181,391.8923,392.494,9792.0
2022-01-26 14:00:00,404.43,407.51,404.22,406.25,22188.0,392.494,395.4831,392.2902,394.2603,22188.0
2022-01-26 14:10:00,405.88,406.45,403.0,403.8,18209.0,393.9012,394.4544,391.1062,391.8826,18209.0
2022-01-26 14:20:00,403.86,405.81,403.28,405.53,16067.0,391.9408,393.8333,391.3779,393.5615,16067.0
2022-01-26 14:30:00,405.64,406.1,402.87,405.44,24024.0,393.6683,394.1147,390.98,393.4742,24024.0
2022-01-26 14:40:00,405.52,405.52,399.53,400.26,21563.0,393.5518,393.5518,387.7386,388.4471,21563.0
2022-01-26 14:50:00,400.08,401.37,399.5,400.68,70508.0,388.2724,389.5243,387.7095,388.8547,70508.0
2022-01-26 15:00:00,400.59,400.59,396.68,396.9,27494.0,388.7673,388.7673,384.9727,385.1862,27494.0
2022-01-26 15:10:00,396.91,397.86,395.02,395.5,40681.0,385.1959,386.1179,383.3617,383.8275,40681.0
2022-01-26 15:20:00,395.37,397.57,394.21,397.57,26228.0,383.7014,385.8365,382.5756,385.8365,26228.0
2022-01-26 15:30:00,397.63,397.94,394.83,396.73,32751.0,385.8947,386.1955,383.1773,385.0212,32751.0
2022-01-26 15:40:00,396.41,398.12,395.86,396.94,38166.0,384.7107,386.3702,384.1769,385.2251,38166.0
2022-01-26 15:50:00,396.17,398.5,395.68,397.4,118669.0,384.4778,386.739,384.0022,385.6715,118669.0
2022-01-27 09:30:00,403.72,406.23,402.47,403.89,28294.0,391.805,394.2409,390.5918,391.9699,28294.0
2022-01-27 09:40:00,403.95,408.97,403.72,408.97,21120.0,392.0282,396.9,391.805,396.9,21120.0
2022-01-27 09:50:00,408.98,410.05,407.56,408.17,19534.0,396.9097,397.9481,395.5316,396.1236,19534.0
2022-01-27 10:00:00,408.21,408.87,406.31,408.86,15425.0,396.1624,396.803,394.3185,396.7933,15425.0
2022-01-27 10:10:00,408.64,409.87,407.69,409.29,7618.0,396.5797,397.7734,395.6578,397.2106,7618.0
2022-01-27 10:20:00,409.08,409.53,404.93,404.93,16674.0,397.0068,397.4435,392.9792,392.9792,16674.0
2022-01-27 10:30:00,404.85,405.3,403.21,403.25,13011.0,392.9016,393.3383,391.31,391.3488,13011.0
2022-01-27 10:40:00,403.37,405.16,403.37,404.4,18173.0,391.4653,393.2025,391.4653,392.4649,18173.0
2022-01-27 10:50:00,404.67,406.7,403.6,406.56,15435.0,392.7269,394.697,391.6885,394.5611,15435.0
2022-01-27 11:00:00,406.58,408.18,405.57,405.95,20007.0,394.5805,396.1333,393.6004,393.9691,20007.0
2022-01-27 11:10:00,406.3,406.68,404.62,404.98,16550.0,394.3088,394.6776,392.6784,393.0278,16550.0
2022-01-27 11:20:00,404.66,405.52,403.84,404.06,13628.0,392.7172,393.5518,391.9214,392.1349,13628.0
2022-01-27 11:30:00,404.27,405.53,403.91,404.31,14963.0,392.3387,393.5615,391.9893,392.3775,14963.0
2022-01-27 11:40:00,404.29,404.78,402.49,402.9,14936.0,392.3581,392.8337,390.6113,391.0092,14936.0
2022-01-27 11:50:00,402.52,403.14,402.23,402.65,12178.0,390.6404,391.2421,390.3589,390.7665,12178.0
2022-01-27 12:00:00,402.18,402.89,400.63,400.77,22403.0,390.3104,390.9994,388.8061,388.942,22403.0
2022-01-27 12:10:00,400.39,400.6,398.65,398.95,12946.0,388.5732,388.777,386.8846,387.1757,12946.0
2022-01-27 12:20:00,398.84,399.05,397.87,398.01,11638.0,387.069,387.2728,386.1276,386.2635,11638.0
2022-01-27 12:30:00,398.67,399.13,397.26,397.39,13582.0,386.904,387.3504,385.5356,385.6618,13582.0
2022-01-27 12:40:00,397.38,397.64,395.95,396.39,10905.0,385.6521,385.9044,384.2643,384.6913,10905.0
2022-01-27 12:50:00,396.56,398.47,396.18,398.1,18155.0,384.8563,386.7099,384.4875,386.3508,18155.0
2022-01-27 13:00:00,397.9,398.31,395.7,396.62,13377.0,386.1567,386.5546,384.0216,384.9145,13377.0
2022-01-27 13:10:00,396.56,396.67,395.5,395.65,19010.0,384.8563,384.963,383.8275,383.9731,19010.0
2022-01-27 13:20:00,396.0,396.0,394.19,395.12,27666.0,384.3128,384.3128,382.5562,383.4588,27666.0
2022-01-27 13:30:00,395.19,396.55,394.87,395.1,16644.0,383.5267,384.8466,383.2161,383.4394,16644.0
2022-01-27 13:40:00,395.32,395.78,394.54,395.68,14814.0,383.6529,384.0993,382.8959,384.0022,14814.0
2022-01-27 13:50:00,395.52,396.56,394.63,396.24,12649.0,383.847,384.8563,382.9832,384.5457,12649.0
2022-01-27 14:00:00,396.08,397.71,395.22,395.49,22217.0,384.3904,385.9723,383.5558,383.8178,22217.0
2022-01-27 14:10:00,395.49,395.96,394.27,394.6,17479.0,383.8178,384.274,382.6339,382.9541,17479.0
2022-01-27 14:20:00,394.44,394.78,393.69,393.96,16270.0,382.7988,383.1288,382.071,382.333,16270.0
2022-01-27 14:30:00,394.16,394.44,393.09,394.24,15178.0,382.5271,382.7988,381.4887,382.6047,15178.0
2022-01-27 14:40:00,394.04,395.38,394.04,394.63,16887.0,382.4106,383.7111,382.4106,382.9832,16887.0
2022-01-27 14:50:00,394.46,395.17,393.22,394.97,30967.0,382.8182,383.5073,381.6148,383.3132,30967.0
2022-01-27 15:00:00,395.25,396.86,395.25,395.62,20391.0,383.5849,385.1474,383.5849,383.944,20391.0
2022-01-27 15:10:00,395.63,395.76,393.47,394.46,18485.0,383.9537,384.0799,381.8575,382.8182,18485.0
2022-01-27 15:20:00,394.78,396.31,393.99,396.13,16494.0,383.1288,384.6136,382.3621,384.439,16494.0
2022-01-27 15:30:00,396.18,397.18,395.9,395.94,26390.0,384.4875,385.458,384.2157,384.2546,26390.0
2022-01-27 15:40:00,395.93,398.53,395.92,396.43,38576.0,384.2449,386.7681,384.2352,384.7301,38576.0
2022-01-27 15:50:00,396.39,396.39,394.7,395.19,142131.0,384.6913,384.6913,383.0512,383.5267,142131.0
2022-01-28 09:30:00,395.23,396.52,391.5,392.85,29691.0,383.5655,384.8174,379.9456,381.2558,29691.0
2022-01-28 09:40:00,393.36,393.63,391.35,391.84,10452.0,381.7507,382.0127,379.8,380.2756,10452.0
2022-01-28 09:50:00,391.46,392.5,391.0,391.44,10801.0,379.9068,380.9161,379.4604,379.8874,10801.0
2022-01-28 10:00:00,391.37,394.16,390.95,394.15,9693.0,379.8194,382.5271,379.4118,382.5174,9693.0
2022-01-28 10:10:00,393.9,397.61,393.9,397.45,6562.0,382.2748,385.8753,382.2748,385.72,6562.0
2022-01-28 10:20:00,397.3,397.64,395.21,395.49,15543.0,385.5744,385.9044,383.5461,383.8178,15543.0
2022-01-28 10:30:00,395.49,396.71,394.14,395.89,10357.0,383.8178,385.0018,382.5077,384.206,10357.0
2022-01-28 10:40:00,395.64,396.77,393.53,396.77,7727.0,383.9634,385.0601,381.9157,385.0601,7727.0
2022-01-28 10:50:00,396.94,397.66,396.04,397.33,13434.0,385.2251,385.9238,384.3516,385.6035,13434.0
2022-01-28 11:00:00,397.22,397.46,396.31,397.26,11710.0,385.4968,385.7297,384.6136,385.5356,11710.0
2022-01-28 11:10:00,397.12,399.02,397.09,398.37,13283.0,385.3997,387.2437,385.3706,386.6128,13283.0
2022-01-28 11:20:00,397.89,398.52,396.87,398.31,27453.0,386.147,386.7584,385.1571,386.5546,27453.0
2022-01-28 11:30:00,398.31,398.6,397.17,398.04,27506.0,386.5546,386.8361,385.4483,386.2926,27506.0
2022-01-28 11:40:00,398.15,398.8,397.47,398.51,7510.0,386.3993,387.0302,385.7394,386.7487,7510.0
2022-01-28 11:50:00,398.52,400.23,398.05,399.84,8397.0,386.7584,388.418,386.3023,388.0395,8397.0
2022-01-28 12:00:00,399.74,401.49,399.66,401.49,17018.0,387.9424,389.6408,387.8648,389.6408,17018.0
2022-01-28 12:10:00,401.47,402.68,400.66,402.51,12870.0,389.6214,390.7956,388.8353,390.6307,12870.0
2022-01-28 12:20:00,402.48,402.48,399.79,399.88,9253.0,390.6015,390.6015,387.9909,388.0783,9253.0
2022-01-28 12:30:00,400.03,400.11,399.04,399.4,6946.0,388.2239,388.3015,387.2631,387.6124,6946.0
2022-01-28 12:40:00,398.97,399.15,397.92,397.96,5512.0,387.1951,387.3698,386.1761,386.2149,5512.0
2022-01-28 12:50:00,397.13,398.14,397.12,397.8,9564.0,385.4094,386.3896,385.3997,386.0597,9564.0
2022-01-28 13:00:00,398.01,399.51,397.81,399.4,7275.0,386.2635,387.7192,386.0694,387.6124,7275.0
2022-01-28 13:10:00,399.27,399.62,398.87,398.87,4555.0,387.4863,387.826,387.0981,387.0981,4555.0
2022-01-28 13:20:00,398.91,399.0,398.25,398.63,5105.0,387.1369,387.2243,386.4964,386.8652,5105.0
2022-01-28 13:30:00,398.89,400.41,398.89,400.0,8042.0,387.1175,388.5926,387.1175,388.1947,8042.0
2022-01-28 13:40:00,399.65,399.91,399.26,399.56,6064.0,387.8551,388.1074,387.4766,387.7677,6064.0
2022-01-28 13:50:00,399.35,400.32,399.35,399.91,11407.0,387.5639,388.5053,387.5639,388.1074,11407.0
2022-01-28 14:00:00,400.0,400.59,399.16,399.42,6730.0,388.1947,388.7673,387.3795,387.6319,6730.0
2022-01-28 14:10:00,399.29,399.47,398.11,398.28,6177.0,387.5057,387.6804,386.3605,386.5255,6177.0
2022-01-28 14:20:00,398.27,398.27,397.03,397.41,8051.0,386.5158,386.5158,385.3124,385.6812,8051.0
2022-01-28 14:30:00,397.11,397.93,396.83,397.93,12542.0,385.39,386.1858,385.1183,386.1858,12542.0
2022-01-28 14:40:00,398.47,400.44,398.38,400.44,15313.0,386.7099,388.6218,386.6226,388.6218,15313.0
2022-01-28 14:50:00,400.43,401.77,400.01,401.51,14751.0,388.612,389.9125,388.2044,389.6602,14751.0
2022-01-28 15:00:00,401.84,402.92,401.8,402.75,14253.0,389.9804,391.0286,389.9416,390.8636,14253.0
2022-01-28 15:10:00,402.5,402.92,401.56,402.13,21318.0,390.621,391.0286,389.7087,390.2619,21318.0
2022-01-28 15:20:00,402.1,404.24,402.01,403.44,16111.0,390.2328,392.3096,390.1454,391.5332,16111.0
2022-01-28 15:30:00,403.24,404.22,402.04,403.66,24679.0,391.3391,392.2902,390.1745,391.7467,24679.0
2022-01-28 15:40:00,403.83,405.63,403.75,405.6,31058.0,391.9117,393.6586,391.8341,393.6295,31058.0
2022-01-28 15:50:00,405.97,406.72,404.86,406.62,162883.0,393.9885,394.7164,392.9113,394.6194,162883.0
2022-01-31 09:30:00,406.65,409.92,405.47,409.31,72520.0,394.6485,397.822,393.5033,397.23,72520.0
2022-01-31 09:40:00,409.19,410.14,407.45,407.45,26582.0,397.1135,398.0355,395.4249,395.4249,26582.0
2022-01-31 09:50:00,407.44,409.98,407.44,409.89,12305.0,395.4152,397.8802,395.4152,397.7929,12305.0
2022-01-31 10:00:00,410.04,411.46,409.76,410.36,39020.0,397.9384,399.3165,397.6667,398.249,39020.0
2022-01-31 10:10:00,410.88,410.9,409.13,409.13,20815.0,398.7536,398.773,397.0553,397.0553,20815.0
2022-01-31 10:20:00,409.22,411.19,409.21,409.86,36454.0,397.1426,399.0545,397.1329,397.7637,36454.0
2022-01-31 10:30:00,409.89,411.1,409.63,410.26,11306.0,397.7929,398.9671,397.5405,398.1519,11306.0
2022-01-31 10:40:00,410.36,410.62,409.77,410.28,9067.0,398.249,398.5013,397.6764,398.1713,9067.0
2022-01-31 10:50:00,410.52,411.47,410.37,411.17,27921.0,398.4043,399.3262,398.2587,399.0351,27921.0
2022-01-31 11:00:00,411.44,411.72,410.33,410.38,15966.0,399.2971,399.5688,398.2199,398.2684,15966.0
2022-01-31 11:10:00,410.41,410.42,409.48,409.7,14701.0,398.2975,398.3072,397.395,397.6085,14701.0
2022-01-31 11:20:00,410.05,410.31,409.05,410.06,15358.0,397.9481,398.2005,396.9776,397.9578,15358.0
2022-01-31 11:30:00,410.06,410.86,409.77,410.65,13756.0,397.9578,398.7342,397.6764,398.5304,13756.0
2022-01-31 11:40:00,410.94,412.06,410.94,411.97,9502.0,398.8119,399.8988,398.8119,399.8115,9502.0
2022-01-31 11:50:00,411.9,412.99,411.77,412.99,20908.0,399.7435,400.8014,399.6174,400.8014,20908.0
2022-01-31 12:00:00,413.04,413.04,410.96,410.96,12729.0,400.8499,400.8499,398.8313,398.8313,12729.0
2022-01-31 12:10:00,410.88,411.7,410.68,411.64,10928.0,398.7536,399.5494,398.5595,399.4912,10928.0
2022-01-31 12:20:00,411.48,412.13,410.69,411.44,27032.0,399.3359,399.9667,398.5692,399.2971,27032.0
2022-01-31 12:30:00,411.44,411.54,409.88,410.59,14650.0,399.2971,399.3942,397.7832,398.4722,14650.0
2022-01-31 12:40:00,410.58,411.37,410.27,411.28,5291.0,398.4625,399.2292,398.1616,399.1418,5291.0
2022-01-31 12:50:00,411.16,411.69,410.81,410.81,9720.0,399.0254,399.5397,398.6857,398.6857,9720.0
2022-01-31 13:00:00,410.79,410.85,410.31,410.85,7345.0,398.6663,398.7245,398.2005,398.7245,7345.0
2022-01-31 13:10:00,410.85,411.63,410.36,411.24,9681.0,398.7245,399.4815,398.249,399.103,9681.0
2022-01-31 13:20:00,411.22,411.72,410.56,410.56,15779.0,399.0836,399.5688,398.4431,398.4431,15779.0
2022-01-31 13:30:00,410.7,410.72,409.54,409.75,15907.0,398.5789,398.5984,397.4532,397.657,15907.0
2022-01-31 13:40:00,409.7,410.5,409.64,410.39,8159.0,397.6085,398.3849,397.5502,398.2781,8159.0
2022-01-31 13:50:00,410.24,411.1,409.9,411.1,8088.0,398.1325,398.9671,397.8026,398.9671,8088.0
2022-01-31 14:00:00,410.99,411.56,410.83,411.17,18653.0,398.8604,399.4136,398.7051,399.0351,18653.0
2022-01-31 14:10:00,411.23,412.17,411.14,411.9,9192.0,399.0933,400.0056,399.006,399.7435,9192.0
2022-01-31 14:20:00,411.73,412.33,411.64,412.31,8736.0,399.5786,400.1608,399.4912,400.1414,8736.0
2022-01-31 14:30:00,412.33,412.58,411.57,412.13,22227.0,400.1608,400.4035,399.4233,399.9667,22227.0
2022-01-31 14:40:00,412.13,412.59,411.82,412.02,17230.0,399.9667,400.4132,399.6659,399.86,17230.0
2022-01-31 14:50:00,412.12,412.18,411.44,411.97,8138.0,399.957,400.0153,399.2971,399.8115,8138.0
2022-01-31 15:00:00,411.79,412.09,410.81,411.12,19478.0,399.6368,399.9279,398.6857,398.9866,19478.0
2022-01-31 15:10:00,411.37,411.39,410.19,410.81,29805.0,399.2292,399.2486,398.084,398.6857,29805.0
2022-01-31 15:20:00,410.98,412.36,410.92,411.42,23421.0,398.8507,400.19,398.7925,399.2777,23421.0
2022-01-31 15:30:00,411.33,413.54,411.02,412.38,32972.0,399.1904,401.3351,398.8895,400.2094,32972.0
2022-01-31 15:40:00,412.25,413.75,412.04,413.75,36567.0,400.0832,401.5389,399.8794,401.5389,36567.0
2022-01-31 15:50:00,413.71,415.51,413.63,415.16,159193.0,401.5001,403.247,401.4225,402.9073,159193.0
2022-02-01 09:30:00,418.45,419.4,414.24,417.03,71820.0,406.1002,407.0222,402.0145,404.7221,71820.0
2022-02-01 09:40:00,416.4,416.89,414.24,415.26,11049.0,404.1107,404.5863,402.0145,403.0044,11049.0
2022-02-01 09:50:00,415.48,416.43,414.56,415.87,17668.0,403.2179,404.1398,402.325,403.5964,17668.0
2022-02-01 10:00:00,415.28,415.28,411.45,412.11,13378.0,403.0238,403.0238,399.3068,399.9473,13378.0
2022-02-01 10:10:00,412.59,413.45,411.41,411.41,11028.0,400.4132,401.2478,399.268,399.268,11028.0
2022-02-01 10:20:00,411.01,413.34,411.01,411.49,12561.0,398.8798,401.141,398.8798,399.3456,12561.0
2022-02-01 10:30:00,411.38,412.45,410.87,411.58,13040.0,399.2389,400.2773,398.7439,399.433,13040.0
2022-02-01 10:40:00,411.47,411.69,409.22,409.62,8464.0,399.3262,399.5397,397.1426,397.5308,8464.0
2022-02-01 10:50:00,409.81,413.0,409.52,413.0,7753.0,397.7152,400.8111,397.4338,400.8111,7753.0
2022-02-01 11:00:00,413.12,414.02,413.07,413.73,18516.0,400.9275,401.801,400.879,401.5195,18516.0
2022-02-01 11:10:00,413.9,414.1,412.96,413.89,21182.0,401.6845,401.8786,400.7723,401.6748,21182.0
2022-02-01 11:20:00,414.05,414.12,411.86,413.1,10357.0,401.8301,401.898,399.7047,400.9081,10357.0
2022-02-01 11:30:00,412.95,413.31,411.83,412.92,7583.0,400.7625,401.1119,399.6756,400.7334,7583.0
2022-02-01 11:40:00,412.78,414.5,412.78,414.33,10713.0,400.5976,402.2668,400.5976,402.1018,10713.0
2022-02-01 11:50:00,414.03,415.53,414.03,414.78,17378.0,401.8107,403.2664,401.8107,402.5385,17378.0
2022-02-01 12:00:00,414.5,415.07,413.92,413.94,13208.0,402.2668,402.82,401.7039,401.7233,13208.0
2022-02-01 12:10:00,413.94,414.45,413.12,414.02,7228.0,401.7233,402.2183,400.9275,401.801,7228.0
2022-02-01 12:20:00,413.74,414.35,413.74,414.22,5852.0,401.5292,402.1212,401.5292,401.9951,5852.0
2022-02-01 12:30:00,414.07,414.66,413.37,414.48,4401.0,401.8495,402.4221,401.1701,402.2474,4401.0
2022-02-01 12:40:00,414.49,414.97,414.17,414.43,8020.0,402.2571,402.7229,401.9465,402.1989,8020.0
2022-02-01 12:50:00,414.54,415.56,414.37,415.5,5398.0,402.3056,403.2955,402.1406,403.2373,5398.0
2022-02-01 13:00:00,415.52,416.27,414.82,415.24,11706.0,403.2567,403.9846,402.5774,402.985,11706.0
2022-02-01 13:10:00,415.3,415.45,414.7,414.77,6745.0,403.0432,403.1888,402.4609,402.5288,6745.0
2022-02-01 13:20:00,414.85,415.21,414.69,415.21,3531.0,402.6065,402.9558,402.4512,402.9558,3531.0
2022-02-01 13:30:00,415.23,415.55,414.81,415.51,4387.0,402.9753,403.2858,402.5677,403.247,4387.0
2022-02-01 13:40:00,415.75,415.98,415.53,415.98,3746.0,403.4799,403.7031,403.2664,403.7031,3746.0
2022-02-01 13:50:00,415.93,416.05,415.32,415.74,5609.0,403.6546,403.7711,403.0626,403.4702,5609.0
2022-02-01 14:00:00,415.72,415.84,415.33,415.44,5241.0,403.4508,403.5673,403.0723,403.1791,5241.0
2022-02-01 14:10:00,415.43,415.97,414.63,414.76,6859.0,403.1694,403.6934,402.393,402.5191,6859.0
2022-02-01 14:20:00,414.68,414.86,414.31,414.65,6585.0,402.4415,402.6162,402.0824,402.4124,6585.0
2022-02-01 14:30:00,414.69,415.19,414.59,414.74,8388.0,402.4512,402.9364,402.3541,402.4997,8388.0
2022-02-01 14:40:00,414.78,414.94,414.31,414.49,9417.0,402.5385,402.6938,402.0824,402.2571,9417.0
2022-02-01 14:50:00,414.5,414.73,414.24,414.55,6990.0,402.2668,402.49,402.0145,402.3153,6990.0
2022-02-01 15:00:00,414.39,416.19,414.37,416.14,12205.0,402.16,403.9069,402.1406,403.8584,12205.0
2022-02-01 15:10:00,416.06,416.09,415.6,415.74,7397.0,403.7808,403.8099,403.3343,403.4702,7397.0
2022-02-01 15:20:00,415.92,416.67,415.89,416.6,19213.0,403.6449,404.3728,403.6158,404.3048,19213.0
2022-02-01 15:30:00,416.6,416.92,415.89,415.95,16679.0,404.3048,404.6154,403.6158,403.674,16679.0
2022-02-01 15:40:00,416.09,417.69,415.95,417.68,23500.0,403.8099,405.3627,403.674,405.3529,23500.0
2022-02-01 15:50:00,417.97,418.15,416.89,417.32,118332.0,405.6344,405.8091,404.5863,405.0036,118332.0
2022-02-02 09:30:00,421.3,423.41,418.09,420.39,80755.0,408.8661,410.9138,405.7508,407.983,80755.0
2022-02-02 09:40:00,420.5,421.56,418.03,418.43,22767.0,408.0897,409.1184,405.6926,406.0808,22767.0
2022-02-02 09:50:00,418.96,420.02,418.18,418.94,28314.0,406.5952,407.6239,405.8382,406.5758,28314.0
2022-02-02 10:00:00,419.04,421.29,418.82,420.89,29604.0,406.6728,408.8564,406.4593,408.4682,29604.0
2022-02-02 10:10:00,420.94,420.94,418.99,419.9,15943.0,408.5167,408.5167,406.6243,407.5074,15943.0
2022-02-02 10:20:00,419.98,420.27,418.78,419.43,11626.0,407.5851,407.8665,406.4205,407.0513,11626.0
2022-02-02 10:30:00,419.49,419.53,418.22,419.49,13820.0,407.1095,407.1483,405.877,407.1095,13820.0
2022-02-02 10:40:00,419.78,419.95,419.1,419.36,8702.0,407.391,407.556,406.731,406.9834,8702.0
2022-02-02 10:50:00,419.98,419.98,418.84,419.41,8254.0,407.5851,407.5851,406.4787,407.0319,8254.0
2022-02-02 11:00:00,419.42,419.54,418.32,418.32,12933.0,407.0416,407.1581,405.9741,405.9741,12933.0
2022-02-02 11:10:00,418.51,419.24,417.5,419.23,16992.0,406.1585,406.8669,405.1783,406.8572,16992.0
2022-02-02 11:20:00,419.76,420.54,419.22,420.28,9438.0,407.3716,408.1285,406.8475,407.8762,9438.0
2022-02-02 11:30:00,420.25,420.43,419.11,419.14,10569.0,407.8471,408.0218,406.7407,406.7699,10569.0
2022-02-02 11:40:00,419.31,419.58,418.25,418.99,4353.0,406.9348,407.1969,405.9061,406.6243,4353.0
2022-02-02 11:50:00,418.83,420.16,418.47,419.83,9542.0,406.469,407.7598,406.1196,407.4395,9542.0
2022-02-02 12:00:00,419.78,420.06,419.09,420.06,13793.0,407.391,407.6627,406.7213,407.6627,13793.0
2022-02-02 12:10:00,420.03,420.43,419.04,419.2,21262.0,407.6336,408.0218,406.6728,406.8281,21262.0
2022-02-02 12:20:00,419.17,419.63,418.98,419.03,15048.0,406.799,407.2454,406.6146,406.6631,15048.0
2022-02-02 12:30:00,419.11,419.8,418.83,419.8,9687.0,406.7407,407.4104,406.469,407.4104,9687.0
2022-02-02 12:40:00,419.76,420.86,419.58,420.64,8371.0,407.3716,408.4391,407.1969,408.2256,8371.0
2022-02-02 12:50:00,420.48,420.86,420.48,420.7,4805.0,408.0703,408.4391,408.0703,408.2838,4805.0
2022-02-02 13:00:00,420.94,421.16,420.51,420.71,6332.0,408.5167,408.7302,408.0994,408.2935,6332.0
2022-02-02 13:10:00,420.61,420.7,420.09,420.42,5393.0,408.1965,408.2838,407.6918,408.0121,5393.0
2022-02-02 13:20:00,420.4,420.69,419.31,419.38,12096.0,407.9927,408.2741,406.9348,407.0028,12096.0
2022-02-02 13:30:00,419.34,421.0,419.34,420.98,9143.0,406.964,408.575,406.964,408.5556,9143.0
2022-02-02 13:40:00,420.98,421.34,420.47,420.48,8378.0,408.5556,408.9049,408.0606,408.0703,8378.0
2022-02-02 13:50:00,420.7,421.48,420.65,421.12,9592.0,408.2838,409.0408,408.2353,408.6914,9592.0
2022-02-02 14:00:00,421.03,421.54,420.86,421.14,7848.0,408.6041,409.099,408.4391,408.7108,7848.0
2022-02-02 14:10:00,421.15,421.44,420.6,420.87,12624.0,408.7205,409.002,408.1868,408.4488,12624.0
2022-02-02 14:20:00,421.13,421.13,420.31,420.87,8262.0,408.7011,408.7011,407.9053,408.4488,8262.0
2022-02-02 14:30:00,421.1,422.05,420.76,421.72,15096.0,408.672,409.594,408.342,409.2737,15096.0
2022-02-02 14:40:00,421.76,422.47,421.75,421.96,14374.0,409.3125,410.0016,409.3028,409.5066,14374.0
2022-02-02 14:50:00,422.0,422.49,421.52,421.64,20328.0,409.5455,410.021,409.0796,409.1961,20328.0
2022-02-02 15:00:00,421.48,421.9,421.16,421.22,10400.0,409.0408,409.4484,408.7302,408.7885,10400.0
2022-02-02 15:10:00,421.15,421.64,420.55,421.15,10990.0,408.7205,409.1961,408.1382,408.7205,10990.0
2022-02-02 15:20:00,421.41,421.59,420.58,420.88,11106.0,408.9729,409.1476,408.1674,408.4585,11106.0
2022-02-02 15:30:00,421.04,421.52,420.74,421.05,11523.0,408.6138,409.0796,408.3226,408.6235,11523.0
2022-02-02 15:40:00,420.91,421.95,420.69,421.93,14780.0,408.4876,409.4969,408.2741,409.4775,14780.0
2022-02-02 15:50:00,421.72,422.4,420.52,422.07,73163.0,409.2737,409.9336,408.1091,409.6134,73163.0
2022-02-03 09:30:00,418.0,418.9,416.0,416.3,71675.0,405.6635,406.5369,403.7225,404.0137,71675.0
2022-02-03 09:40:00,417.07,417.23,413.0,413.12,10509.0,404.761,404.9162,400.8111,400.9275,10509.0
2022-02-03 09:50:00,413.45,414.72,412.73,412.97,13895.0,401.2478,402.4803,400.549,400.782,13895.0
2022-02-03 10:00:00,412.98,415.03,412.98,413.91,17170.0,400.7917,402.7812,400.7917,401.6942,17170.0
2022-02-03 10:10:00,414.35,416.41,414.0,416.4,16777.0,402.1212,404.1204,401.7816,404.1107,16777.0
2022-02-03 10:20:00,416.43,417.28,415.6,416.35,14285.0,404.1398,404.9648,403.3343,404.0622,14285.0
2022-02-03 10:30:00,416.55,417.85,416.27,417.34,6967.0,404.2563,405.5179,403.9846,405.023,6967.0
2022-02-03 10:40:00,417.15,418.12,416.93,417.3,9450.0,404.8386,405.78,404.6251,404.9842,9450.0
2022-02-03 10:50:00,417.27,417.86,417.15,417.52,7657.0,404.955,405.5276,404.8386,405.1977,7657.0
2022-02-03 11:00:00,417.49,418.9,417.12,418.52,13508.0,405.1686,406.5369,404.8095,406.1682,13508.0
2022-02-03 11:10:00,418.51,419.83,418.24,419.3,23356.0,406.1585,407.4395,405.8964,406.9251,23356.0
2022-02-03 11:20:00,419.65,419.69,418.44,418.57,13678.0,407.2648,407.3036,406.0905,406.2167,13678.0
2022-02-03 11:30:00,418.31,419.34,418.07,419.22,6586.0,405.9644,406.964,405.7314,406.8475,6586.0
2022-02-03 11:40:00,419.03,419.59,418.58,418.99,11170.0,406.6631,407.2066,406.2264,406.6243,11170.0
2022-02-03 11:50:00,419.14,419.37,418.66,419.04,4061.0,406.7699,406.9931,406.304,406.6728,4061.0
2022-02-03 12:00:00,418.99,419.24,417.85,419.09,9312.0,406.6243,406.8669,405.5179,406.7213,9312.0
2022-02-03 12:10:00,418.94,419.66,418.74,418.93,8611.0,406.5758,407.2745,406.3817,406.5661,8611.0
2022-02-03 12:20:00,418.87,419.28,418.67,418.84,3930.0,406.5078,406.9057,406.3137,406.4787,3930.0
2022-02-03 12:30:00,418.73,418.95,418.0,418.81,4369.0,406.372,406.5855,405.6635,406.4496,4369.0
2022-02-03 12:40:00,418.87,419.37,418.05,418.09,7758.0,406.5078,406.9931,405.712,405.7508,7758.0
2022-02-03 12:50:00,418.15,418.36,417.58,418.18,5225.0,405.8091,406.0129,405.2559,405.8382,5225.0
2022-02-03 13:00:00,418.11,418.25,417.56,417.56,4875.0,405.7703,405.9061,405.2365,405.2365,4875.0
2022-02-03 13:10:00,417.55,417.75,417.02,417.61,4451.0,405.2268,405.4209,404.7124,405.285,4451.0
2022-02-03 13:20:00,417.61,418.02,417.15,417.15,5379.0,405.285,405.6829,404.8386,404.8386,5379.0
2022-02-03 13:30:00,417.13,418.03,417.13,417.5,8890.0,404.8192,405.6926,404.8192,405.1783,8890.0
2022-02-03 13:40:00,417.22,417.31,416.78,416.98,5664.0,404.9065,404.9939,404.4795,404.6736,5664.0
2022-02-03 13:50:00,417.05,417.1,416.47,416.57,6309.0,404.7415,404.7901,404.1787,404.2757,6309.0
2022-02-03 14:00:00,416.57,417.15,416.41,416.71,5726.0,404.2757,404.8386,404.1204,404.4116,5726.0
2022-02-03 14:10:00,416.85,417.48,416.57,417.1,7998.0,404.5474,405.1589,404.2757,404.7901,7998.0
2022-02-03 14:20:00,416.88,417.22,416.35,416.44,10374.0,404.5766,404.9065,404.0622,404.1495,10374.0
2022-02-03 14:30:00,416.37,416.4,415.1,415.46,10457.0,404.0816,404.1107,402.8491,403.1985,10457.0
2022-02-03 14:40:00,415.47,415.48,414.71,414.89,7546.0,403.2082,403.2179,402.4706,402.6453,7546.0
2022-02-03 14:50:00,414.87,415.14,414.65,414.66,10268.0,402.6259,402.8879,402.4124,402.4221,10268.0
2022-02-03 15:00:00,414.55,414.7,413.68,413.78,12483.0,402.3153,402.4609,401.471,401.568,12483.0
2022-02-03 15:10:00,414.01,415.12,413.94,414.88,16521.0,401.7913,402.8685,401.7233,402.6356,16521.0
2022-02-03 15:20:00,414.98,415.53,414.58,415.02,16375.0,402.7326,403.2664,402.3444,402.7715,16375.0
2022-02-03 15:30:00,414.74,414.74,413.25,413.73,16719.0,402.4997,402.4997,401.0537,401.5195,16719.0
2022-02-03 15:40:00,413.66,414.06,413.02,413.17,19768.0,401.4516,401.8398,400.8305,400.9761,19768.0
2022-02-03 15:50:00,413.22,413.77,412.2,412.86,109433.0,401.0246,401.5583,400.0347,400.6752,109433.0
2022-02-04 09:30:00,409.4,410.25,408.34,409.76,29799.0,397.3173,398.1422,396.2886,397.6667,29799.0
2022-02-04 09:40:00,410.23,413.0,410.23,412.4,15813.0,398.1228,400.8111,398.1228,400.2288,15813.0
2022-02-04 09:50:00,412.01,412.87,411.1,412.34,15865.0,399.8503,400.6849,398.9671,400.1705,15865.0
2022-02-04 10:00:00,412.72,413.67,412.21,413.63,30000.0,400.5393,401.4613,400.0444,401.4225,30000.0
2022-02-04 10:10:00,413.67,416.34,413.01,415.48,35198.0,401.4613,404.0525,400.8208,403.2179,35198.0
2022-02-04 10:20:00,415.41,416.45,414.52,414.52,15061.0,403.1499,404.1592,402.2862,402.2862,15061.0
2022-02-04 10:30:00,414.15,414.9,412.62,412.89,38323.0,401.9271,402.655,400.4423,400.7043,38323.0
2022-02-04 10:40:00,413.15,413.4,411.38,412.58,6980.0,400.9566,401.1993,399.2389,400.4035,6980.0
2022-02-04 10:50:00,412.93,413.72,412.38,412.97,14702.0,400.7431,401.5098,400.2094,400.782,14702.0
2022-02-04 11:00:00,412.81,413.93,412.81,413.59,10963.0,400.6267,401.7136,400.6267,401.3837,10963.0
2022-02-04 11:10:00,413.18,413.29,412.74,413.29,7047.0,400.9858,401.0925,400.5587,401.0925,7047.0
2022-02-04 11:20:00,413.48,414.37,413.0,413.63,25002.0,401.2769,402.1406,400.8111,401.4225,25002.0
2022-02-04 11:30:00,413.59,415.13,413.31,414.91,23254.0,401.3837,402.8782,401.1119,402.6647,23254.0
2022-02-04 11:40:00,415.06,415.71,414.34,415.5,8352.0,402.8103,403.4411,402.1115,403.2373,8352.0
2022-02-04 11:50:00,415.43,415.9,415.06,415.2,19416.0,403.1694,403.6255,402.8103,402.9461,19416.0
2022-02-04 12:00:00,415.27,416.15,414.99,415.9,11495.0,403.0141,403.8681,402.7423,403.6255,11495.0
2022-02-04 12:10:00,415.84,416.56,415.4,416.26,7423.0,403.5673,404.266,403.1402,403.9749,7423.0
2022-02-04 12:20:00,416.23,416.43,415.71,415.8,6315.0,403.9457,404.1398,403.4411,403.5284,6315.0
2022-02-04 12:30:00,415.95,415.95,415.14,415.83,3671.0,403.674,403.674,402.8879,403.5575,3671.0
2022-02-04 12:40:00,416.15,416.57,416.07,416.56,8988.0,403.8681,404.2757,403.7905,404.266,8988.0
2022-02-04 12:50:00,416.62,417.32,416.41,417.13,6622.0,404.3242,405.0036,404.1204,404.8192,6622.0
2022-02-04 13:00:00,417.4,418.51,416.99,418.5,3508.0,405.0812,406.1585,404.6833,406.1487,3508.0
2022-02-04 13:10:00,418.26,418.33,417.63,417.85,4185.0,405.9158,405.9838,405.3044,405.5179,4185.0
2022-02-04 13:20:00,417.96,418.23,417.04,417.08,6883.0,405.6247,405.8867,404.7318,404.7707,6883.0
2022-02-04 13:30:00,417.24,417.7,417.19,417.2,3950.0,404.9259,405.3724,404.8774,404.8871,3950.0
2022-02-04 13:40:00,417.32,417.98,417.04,417.4,9732.0,405.0036,405.6441,404.7318,405.0812,9732.0
2022-02-04 13:50:00,417.4,417.82,417.4,417.69,6117.0,405.0812,405.4888,405.0812,405.3627,6117.0
2022-02-04 14:00:00,417.87,417.96,417.06,417.19,7868.0,405.5373,405.6247,404.7512,404.8774,7868.0
2022-02-04 14:10:00,417.23,417.29,416.48,416.53,8897.0,404.9162,404.9745,404.1884,404.2369,8897.0
2022-02-04 14:20:00,416.15,416.91,416.12,416.69,12077.0,403.8681,404.6057,403.839,404.3922,12077.0
2022-02-04 14:30:00,416.8,417.96,416.8,417.67,10151.0,404.4989,405.6247,404.4989,405.3432,10151.0
2022-02-04 14:40:00,417.71,418.05,416.65,417.02,7750.0,405.3821,405.712,404.3533,404.7124,7750.0
2022-02-04 14:50:00,417.03,417.72,416.84,417.48,4553.0,404.7221,405.3918,404.5377,405.1589,4553.0
2022-02-04 15:00:00,417.61,418.59,417.51,418.35,13403.0,405.285,406.2361,405.188,406.0032,13403.0
2022-02-04 15:10:00,418.36,420.01,418.34,418.65,15271.0,406.0129,407.6142,405.9935,406.2943,15271.0
2022-02-04 15:20:00,418.77,419.19,418.2,418.29,10999.0,406.4108,406.8184,405.8576,405.9449,10999.0
2022-02-04 15:30:00,418.36,418.94,417.63,417.72,18152.0,406.0129,406.5758,405.3044,405.3918,18152.0
2022-02-04 15:40:00,417.69,417.8,416.18,416.77,21705.0,405.3627,405.4694,403.8972,404.4698,21705.0
2022-02-04 15:50:00,416.97,417.13,414.3,414.31,105445.0,404.6639,404.8192,402.0727,402.0824,105445.0
2022-02-07 09:30:00,414.09,417.65,413.55,414.54,37886.0,401.8689,405.3238,401.3448,402.3056,37886.0
2022-02-07 09:40:00,414.05,414.32,411.53,411.56,14167.0,401.8301,402.0921,399.3845,399.4136,14167.0
2022-02-07 09:50:00,411.64,412.98,411.02,412.25,14935.0,399.4912,400.7917,398.8895,400.0832,14935.0
2022-02-07 10:00:00,412.39,412.92,411.5,411.79,15285.0,400.2191,400.7334,399.3553,399.6368,15285.0
2022-02-07 10:10:00,411.82,411.9,410.61,411.22,16820.0,399.6659,399.7435,398.4916,399.0836,16820.0
2022-02-07 10:20:00,411.2,413.02,411.16,412.59,12493.0,399.0642,400.8305,399.0254,400.4132,12493.0
2022-02-07 10:30:00,412.51,414.04,412.47,413.46,10734.0,400.3355,401.8204,400.2967,401.2575,10734.0
2022-02-07 10:40:00,413.47,413.63,411.92,412.2,9422.0,401.2672,401.4225,399.7629,400.0347,9422.0
2022-02-07 10:50:00,412.17,412.97,412.07,412.63,6088.0,400.0056,400.782,399.9085,400.452,6088.0
2022-02-07 11:00:00,412.54,412.6,410.68,410.68,6160.0,400.3646,400.4229,398.5595,398.5595,6160.0
2022-02-07 11:10:00,410.78,411.23,410.28,410.68,7917.0,398.6566,399.0933,398.1713,398.5595,7917.0
2022-02-07 11:20:00,410.48,411.11,410.2,410.72,10961.0,398.3654,398.9768,398.0937,398.5984,10961.0
2022-02-07 11:30:00,410.84,411.68,409.77,410.08,8732.0,398.7148,399.53,397.6764,397.9772,8732.0
2022-02-07 11:40:00,409.96,410.01,409.11,409.94,11526.0,397.8608,397.9093,397.0359,397.8414,11526.0
2022-02-07 11:50:00,410.29,411.14,409.88,411.14,6441.0,398.1811,399.006,397.7832,399.006,6441.0
2022-02-07 12:00:00,410.92,411.01,410.36,410.55,4275.0,398.7925,398.8798,398.249,398.4334,4275.0
2022-02-07 12:10:00,410.42,410.68,410.07,410.37,6081.0,398.3072,398.5595,397.9675,398.2587,6081.0
2022-02-07 12:20:00,410.3,410.54,409.77,409.77,4073.0,398.1908,398.4237,397.6764,397.6764,4073.0
2022-02-07 12:30:00,409.47,409.92,408.63,408.72,14385.0,397.3853,397.822,396.57,396.6574,14385.0
2022-02-07 12:40:00,408.72,408.84,408.36,408.57,25737.0,396.6574,396.7738,396.308,396.5118,25737.0
2022-02-07 12:50:00,408.61,408.77,408.09,408.43,20400.0,396.5506,396.7059,396.046,396.3759,20400.0
2022-02-07 13:00:00,408.55,409.71,408.27,409.62,24085.0,396.4924,397.6182,396.2207,397.5308,24085.0
2022-02-07 13:10:00,409.6,409.7,409.17,409.19,15216.0,397.5114,397.6085,397.0941,397.1135,15216.0
2022-02-07 13:20:00,409.31,409.88,409.31,409.51,12815.0,397.23,397.7832,397.23,397.4241,12815.0
2022-02-07 13:30:00,409.45,409.82,409.23,409.64,14663.0,397.3658,397.7249,397.1523,397.5502,14663.0
2022-02-07 13:40:00,409.91,410.18,408.32,408.47,12868.0,397.8123,398.0743,396.2692,396.4148,12868.0
2022-02-07 13:50:00,408.39,409.27,408.36,409.17,13638.0,396.3371,397.1912,396.308,397.0941,13638.0
2022-02-07 14:00:00,409.01,409.01,408.26,408.5,10226.0,396.9388,396.9388,396.211,396.4439,10226.0
2022-02-07 14:10:00,408.57,408.58,407.88,408.27,15344.0,396.5118,396.5215,395.8422,396.2207,15344.0
2022-02-07 14:20:00,408.27,409.0,407.67,409.0,13651.0,396.2207,396.9291,395.6384,396.9291,13651.0
2022-02-07 14:30:00,409.19,409.46,408.69,408.89,19463.0,397.1135,397.3755,396.6283,396.8224,19463.0
2022-02-07 14:40:00,408.85,409.66,408.79,408.81,12211.0,396.7835,397.5696,396.7253,396.7447,12211.0
2022-02-07 14:50:00,408.67,408.67,407.7,408.14,32547.0,396.6089,396.6089,395.6675,396.0945,32547.0
2022-02-07 15:00:00,408.05,408.64,407.82,408.15,28035.0,396.0072,396.5797,395.7839,396.1042,28035.0
2022-02-07 15:10:00,408.15,409.11,407.99,408.62,23040.0,396.1042,397.0359,395.9489,396.5603,23040.0
2022-02-07 15:20:00,408.55,408.57,407.05,407.33,22254.0,396.4924,396.5118,395.0367,395.3084,22254.0
2022-02-07 15:30:00,407.37,407.71,406.15,406.15,37311.0,395.3472,395.6772,394.1632,394.1632,37311.0
2022-02-07 15:40:00,406.1,406.41,405.1,405.21,47604.0,394.1147,394.4156,393.1442,393.251,47604.0
2022-02-07 15:50:00,405.3,406.37,403.9,405.09,172881.0,393.3383,394.3767,391.9796,393.1345,172881.0
2022-02-08 09:30:00,401.34,403.08,395.33,397.73,96861.0,389.4952,391.1838,383.6626,385.9917,96861.0
2022-02-08 09:40:00,397.0,398.6,394.54,397.63,65982.0,385.2833,386.8361,382.8959,385.8947,65982.0
2022-02-08 09:50:00,397.91,400.54,396.98,399.74,53984.0,386.1664,388.7188,385.2639,387.9424,53984.0
2022-02-08 10:00:00,399.91,399.91,397.09,399.16,33153.0,388.1074,388.1074,385.3706,387.3795,33153.0
2022-02-08 10:10:00,398.97,399.13,396.16,396.69,45920.0,387.1951,387.3504,384.4681,384.9824,45920.0
2022-02-08 10:20:00,396.6,396.79,394.58,395.27,34906.0,384.8951,385.0795,382.9347,383.6043,34906.0
2022-02-08 10:30:00,395.03,395.8,391.75,394.5,65336.0,383.3714,384.1187,380.1882,382.8571,65336.0
2022-02-08 10:40:00,394.58,398.41,394.24,397.01,45176.0,382.9347,386.6517,382.6047,385.293,45176.0
2022-02-08 10:50:00,396.37,398.15,395.92,398.15,20252.0,384.6719,386.3993,384.2352,386.3993,20252.0
2022-02-08 11:00:00,398.19,399.84,398.1,399.62,25319.0,386.4382,388.0395,386.3508,387.826,25319.0
2022-02-08 11:10:00,399.62,401.16,399.28,400.74,24864.0,387.826,389.3205,387.496,388.9129,24864.0
2022-02-08 11:20:00,400.42,400.77,398.53,399.44,39501.0,388.6023,388.942,386.7681,387.6513,39501.0
2022-02-08 11:30:00,399.49,400.58,399.45,400.3,68198.0,387.6998,388.7576,387.661,388.4859,68198.0
2022-02-08 11:40:00,400.43,400.62,399.88,400.32,15626.0,388.612,388.7964,388.0783,388.5053,15626.0
2022-02-08 11:50:00,400.08,400.83,399.51,400.11,21395.0,388.2724,389.0002,387.7192,388.3015,21395.0
2022-02-08 12:00:00,400.23,400.75,399.09,399.21,20321.0,388.418,388.9226,387.3116,387.4281,20321.0
2022-02-08 12:10:00,399.12,399.3,398.37,398.6,20963.0,387.3407,387.5154,386.6128,386.8361,20963.0
2022-02-08 12:20:00,398.73,399.27,398.43,398.92,6816.0,386.9622,387.4863,386.6711,387.1466,6816.0
2022-02-08 12:30:00,398.85,399.5,398.73,399.2,19048.0,387.0787,387.7095,386.9622,387.4184,19048.0
2022-02-08 12:40:00,399.16,400.86,399.11,400.5,14700.0,387.3795,389.0294,387.331,388.68,14700.0
2022-02-08 12:50:00,400.35,400.71,399.5,399.69,19657.0,388.5344,388.8838,387.7095,387.8939,19657.0
2022-02-08 13:00:00,399.91,399.91,399.08,399.23,13163.0,388.1074,388.1074,387.3019,387.4475,13163.0
2022-02-08 13:10:00,399.43,400.16,398.76,398.94,17805.0,387.6416,388.35,386.9913,387.166,17805.0
2022-02-08 13:20:00,398.79,398.9,398.17,398.25,15695.0,387.0205,387.1272,386.4187,386.4964,15695.0
2022-02-08 13:30:00,398.38,399.07,398.23,398.31,12631.0,386.6226,387.2922,386.477,386.5546,12631.0
2022-02-08 13:40:00,398.41,398.67,397.83,398.67,6400.0,386.6517,386.904,386.0888,386.904,6400.0
2022-02-08 13:50:00,398.74,398.95,398.02,398.4,13435.0,386.9719,387.1757,386.2732,386.642,13435.0
2022-02-08 14:00:00,398.36,399.79,398.24,399.22,62278.0,386.6031,387.9909,386.4867,387.4378,62278.0
2022-02-08 14:10:00,399.18,400.16,398.84,398.85,26219.0,387.3989,388.35,387.069,387.0787,26219.0
2022-02-08 14:20:00,398.93,399.03,397.91,398.47,19549.0,387.1563,387.2534,386.1664,386.7099,19549.0
2022-02-08 14:30:00,398.48,399.01,398.27,398.51,25156.0,386.7196,387.234,386.5158,386.7487,25156.0
2022-02-08 14:40:00,398.63,399.25,397.35,397.53,22729.0,386.8652,387.4669,385.623,385.7976,22729.0
2022-02-08 14:50:00,397.6,398.28,397.43,397.83,21874.0,385.8656,386.5255,385.7006,386.0888,21874.0
2022-02-08 15:00:00,397.6,398.37,397.33,398.24,23190.0,385.8656,386.6128,385.6035,386.4867,23190.0
2022-02-08 15:10:00,398.15,400.02,398.12,399.51,34443.0,386.3993,388.2142,386.3702,387.7192,34443.0
2022-02-08 15:20:00,399.43,399.57,397.94,398.62,67093.0,387.6416,387.7774,386.1955,386.8555,67093.0
2022-02-08 15:30:00,398.64,400.16,398.58,399.68,59767.0,386.8749,388.35,386.8166,387.8842,59767.0
2022-02-08 15:40:00,399.63,400.51,399.37,400.06,98337.0,387.8357,388.6897,387.5833,388.253,98337.0
2022-02-08 15:50:00,400.1,400.87,399.32,399.95,163105.0,388.2918,389.0391,387.5348,388.1462,163105.0
2022-02-09 09:30:00,402.77,405.27,401.28,403.86,96622.0,391.622,394.0528,390.1732,392.6818,96622.0
2022-02-09 09:40:00,403.9,408.15,403.57,407.04,39820.0,392.7207,396.8531,392.3998,395.7738,39820.0
2022-02-09 09:50:00,407.04,408.24,406.49,407.22,33516.0,395.7738,396.9406,395.239,395.9488,33516.0
2022-02-09 10:00:00,406.86,408.24,406.86,407.15,17165.0,395.5988,396.9406,395.5988,395.8807,17165.0
2022-02-09 10:10:00,407.28,407.29,403.63,403.91,54672.0,396.0071,396.0169,392.4582,392.7304,54672.0
2022-02-09 10:20:00,403.71,404.45,403.1,403.3,98513.0,392.536,393.2555,391.9428,392.1373,98513.0
2022-02-09 10:30:00,403.28,404.37,403.28,404.18,84092.0,392.1179,393.1777,392.1179,392.9929,84092.0
2022-02-09 10:40:00,404.24,405.22,403.95,404.63,22001.0,393.0513,394.0042,392.7693,393.4305,22001.0
2022-02-09 10:50:00,404.77,404.88,403.82,404.21,8226.0,393.5666,393.6736,392.6429,393.0221,8226.0
2022-02-09 11:00:00,404.44,405.22,404.21,404.57,10398.0,393.2457,394.0042,393.0221,393.3721,10398.0
2022-02-09 11:10:00,404.46,406.35,404.43,406.28,57908.0,393.2652,395.1029,393.236,395.0348,57908.0
2022-02-09 11:20:00,406.23,406.95,406.22,406.38,9645.0,394.9862,395.6863,394.9765,395.1321,9645.0
2022-02-09 11:30:00,406.3,406.58,405.54,406.0,34470.0,395.0543,395.3265,394.3153,394.7626,34470.0
2022-02-09 11:40:00,406.05,406.31,405.05,405.6,12559.0,394.8112,395.064,393.8389,394.3736,12559.0
2022-02-09 11:50:00,405.43,405.82,404.88,405.33,7617.0,394.2083,394.5876,393.6736,394.1111,7617.0
2022-02-09 12:00:00,405.2,405.94,405.13,405.52,12475.0,393.9847,394.7042,393.9166,394.2959,12475.0
2022-02-09 12:10:00,405.54,407.26,405.54,406.68,33403.0,394.3153,395.9877,394.3153,395.4237,33403.0
2022-02-09 12:20:00,406.59,407.65,406.48,407.44,14322.0,395.3362,396.3669,395.2293,396.1627,14322.0
2022-02-09 12:30:00,407.27,407.4,406.62,407.01,13004.0,395.9974,396.1238,395.3654,395.7446,13004.0
2022-02-09 12:40:00,407.16,408.17,407.0,408.17,12747.0,395.8905,396.8725,395.7349,396.8725,12747.0
2022-02-09 12:50:00,408.15,408.66,407.66,407.88,17503.0,396.8531,397.3489,396.3766,396.5905,17503.0
2022-02-09 13:00:00,407.94,408.4,407.73,408.08,15395.0,396.6489,397.0961,396.4447,396.785,15395.0
2022-02-09 13:10:00,408.0,408.38,407.26,407.8,15182.0,396.7072,397.0767,395.9877,396.5127,15182.0
2022-02-09 13:20:00,407.81,408.14,407.48,407.88,11754.0,396.5225,396.8433,396.2016,396.5905,11754.0
2022-02-09 13:30:00,408.11,408.73,407.86,408.73,31677.0,396.8142,397.417,396.5711,397.417,31677.0
2022-02-09 13:40:00,408.67,408.88,408.23,408.57,30617.0,397.3587,397.5629,396.9308,397.2614,30617.0
2022-02-09 13:50:00,408.53,408.87,407.7,407.76,38715.0,397.2225,397.5531,396.4155,396.4739,38715.0
2022-02-09 14:00:00,407.77,408.48,407.63,408.43,21416.0,396.4836,397.1739,396.3475,397.1253,21416.0
2022-02-09 14:10:00,408.35,408.6,407.36,407.36,25724.0,397.0475,397.2906,396.0849,396.0849,25724.0
2022-02-09 14:20:00,407.41,408.64,407.35,408.53,20521.0,396.1335,397.3295,396.0752,397.2225,20521.0
2022-02-09 14:30:00,408.46,409.41,408.4,409.41,28593.0,397.1545,398.0782,397.0961,398.0782,28593.0
2022-02-09 14:40:00,409.45,410.1,408.12,408.17,33896.0,398.1171,398.7491,396.8239,396.8725,33896.0
2022-02-09 14:50:00,408.18,408.87,407.61,407.83,46515.0,396.8822,397.5531,396.328,396.5419,46515.0
2022-02-09 15:00:00,407.69,407.71,405.74,406.23,37324.0,396.4058,396.4252,394.5098,394.9862,37324.0
2022-02-09 15:10:00,406.36,407.11,405.72,406.93,37510.0,395.1126,395.8418,394.4903,395.6668,37510.0
2022-02-09 15:20:00,407.03,408.08,406.6,408.07,36698.0,395.7641,396.785,395.346,396.7753,36698.0
2022-02-09 15:30:00,407.93,408.74,407.6,407.76,41262.0,396.6392,397.4267,396.3183,396.4739,41262.0
2022-02-09 15:40:00,407.87,408.01,407.15,408.01,37715.0,396.5808,396.7169,395.8807,396.7169,37715.0
2022-02-09 15:50:00,408.2,408.5,406.62,407.27,104195.0,396.9017,397.1934,395.3654,395.9974,104195.0
2022-02-10 09:30:00,399.33,400.5,397.14,397.8,51171.0,388.2772,389.4148,386.1478,386.7895,51171.0
2022-02-10 09:40:00,399.26,400.92,398.41,400.72,67309.0,388.2091,389.8232,387.3826,389.6287,67309.0
2022-02-10 09:50:00,400.79,402.64,400.32,401.04,42924.0,389.6968,391.4956,389.2398,389.9399,42924.0
2022-02-10 10:00:00,400.8,403.08,400.6,402.85,16531.0,389.7065,391.9234,389.512,391.6998,16531.0
2022-02-10 10:10:00,402.67,403.07,401.56,402.66,21031.0,391.5247,391.9137,390.4455,391.515,21031.0
2022-02-10 10:20:00,402.69,404.0,402.09,403.81,23416.0,391.5442,392.8179,390.9608,392.6332,23416.0
2022-02-10 10:30:00,404.0,406.18,403.72,405.48,34612.0,392.8179,394.9376,392.5457,394.257,34612.0
2022-02-10 10:40:00,405.61,406.69,405.27,405.89,21129.0,394.3834,395.4335,394.0528,394.6556,21129.0
2022-02-10 10:50:00,405.91,406.15,403.39,404.14,26674.0,394.6751,394.9084,392.2248,392.9541,26674.0
2022-02-10 11:00:00,403.95,404.6,403.49,403.74,42808.0,392.7693,393.4013,392.322,392.5651,42808.0
2022-02-10 11:10:00,403.78,404.09,403.24,403.37,12283.0,392.604,392.9054,392.079,392.2054,12283.0
2022-02-10 11:20:00,403.39,403.73,402.68,403.13,12545.0,392.2248,392.5554,391.5345,391.972,12545.0
2022-02-10 11:30:00,403.12,403.14,401.92,402.6,17932.0,391.9623,391.9817,390.7955,391.4567,17932.0
2022-02-10 11:40:00,402.81,403.93,402.8,403.37,19496.0,391.6609,392.7499,391.6511,392.2054,19496.0
2022-02-10 11:50:00,403.29,403.92,403.02,403.92,20343.0,392.1276,392.7401,391.8651,392.7401,20343.0
2022-02-10 12:00:00,403.96,404.34,402.78,403.3,18543.0,392.779,393.1485,391.6317,392.1373,18543.0
2022-02-10 12:10:00,403.5,403.8,402.56,403.19,23934.0,392.3318,392.6235,391.4178,392.0303,23934.0
2022-02-10 12:20:00,403.11,403.3,402.71,402.92,23619.0,391.9526,392.1373,391.5636,391.7678,23619.0
2022-02-10 12:30:00,403.06,403.48,402.38,402.84,22308.0,391.9039,392.3123,391.2428,391.69,22308.0
2022-02-10 12:40:00,402.84,403.14,400.46,400.72,21537.0,391.69,391.9817,389.3759,389.6287,21537.0
2022-02-10 12:50:00,400.68,400.72,399.51,400.69,18910.0,389.5898,389.6287,388.4522,389.5995,18910.0
2022-02-10 13:00:00,400.69,401.39,400.5,400.59,31955.0,389.5995,390.2802,389.4148,389.5023,31955.0
2022-02-10 13:10:00,400.59,400.76,398.21,398.32,21473.0,389.5023,389.6676,387.1882,387.2951,21473.0
2022-02-10 13:20:00,398.3,398.8,397.84,397.89,28987.0,387.2757,387.7619,386.8284,386.877,28987.0
2022-02-10 13:30:00,397.89,398.37,396.92,397.67,17440.0,386.877,387.3438,385.9339,386.6631,17440.0
2022-02-10 13:40:00,397.68,398.47,397.49,397.82,15489.0,386.6729,387.441,386.4881,386.809,15489.0
2022-02-10 13:50:00,397.86,398.47,396.99,398.47,21831.0,386.8479,387.441,386.002,387.441,21831.0
2022-02-10 14:00:00,398.44,398.63,397.07,397.73,27093.0,387.4118,387.5966,386.0797,386.7215,27093.0
2022-02-10 14:10:00,397.72,397.94,396.95,397.63,42842.0,386.7117,386.9257,385.9631,386.6242,42842.0
2022-02-10 14:20:00,397.83,399.4,397.58,399.1,28047.0,386.8187,388.3452,386.5756,388.0536,28047.0
2022-02-10 14:30:00,399.11,400.24,398.91,399.82,10369.0,388.0633,389.162,387.8688,388.7536,10369.0
2022-02-10 14:40:00,400.08,400.98,399.94,400.24,34355.0,389.0064,389.8815,388.8703,389.162,34355.0
2022-02-10 14:50:00,400.34,400.34,398.57,398.98,20292.0,389.2592,389.2592,387.5382,387.9369,20292.0
2022-02-10 15:00:00,398.98,399.07,397.9,398.84,20829.0,387.9369,388.0244,386.8868,387.8007,20829.0
2022-02-10 15:10:00,399.08,399.41,398.29,398.29,12186.0,388.0341,388.355,387.266,387.266,12186.0
2022-02-10 15:20:00,398.19,398.89,397.85,398.26,16811.0,387.1687,387.8494,386.8381,387.2368,16811.0
2022-02-10 15:30:00,398.14,398.16,395.9,396.05,52625.0,387.1201,387.1396,384.9421,385.088,52625.0
2022-02-10 15:40:00,395.99,396.28,394.3,394.9,56252.0,385.0296,385.3116,383.3864,383.9698,56252.0
2022-02-10 15:50:00,395.09,397.27,394.12,396.47,224101.0,384.1545,386.2742,383.2114,385.4963,224101.0
2022-02-11 09:30:00,395.0,396.46,395.0,395.05,51666.0,384.067,385.4866,384.067,384.1156,51666.0
2022-02-11 09:40:00,394.81,397.39,394.5,396.63,14120.0,383.8823,386.3909,383.5809,385.6519,14120.0
2022-02-11 09:50:00,396.49,396.69,393.51,394.73,29566.0,385.5158,385.7103,382.6183,383.8045,29566.0
2022-02-11 10:00:00,394.75,396.49,394.15,395.39,18565.0,383.824,385.5158,383.2406,384.4462,18565.0
2022-02-11 10:10:00,394.97,395.35,393.59,394.44,16469.0,384.0379,384.4073,382.6961,383.5225,16469.0
2022-02-11 10:20:00,394.66,395.23,393.95,394.79,10423.0,383.7364,384.2907,383.0461,383.8628,10423.0
2022-02-11 10:30:00,394.88,395.73,394.18,394.66,10511.0,383.9504,384.7768,383.2697,383.7364,10511.0
2022-02-11 10:40:00,395.0,395.22,394.17,394.19,11697.0,384.067,384.2809,383.26,383.2795,11697.0
2022-02-11 10:50:00,394.17,394.51,393.46,393.59,18314.0,383.26,383.5906,382.5697,382.6961,18314.0
2022-02-11 11:00:00,393.69,394.13,393.35,393.48,43898.0,382.7933,383.2211,382.4627,382.5891,43898.0
2022-02-11 11:10:00,393.46,394.04,393.2,394.01,23459.0,382.5697,383.1336,382.3169,383.1044,23459.0
2022-02-11 11:20:00,394.1,394.68,393.82,394.13,22260.0,383.1919,383.7559,382.9197,383.2211,22260.0
2022-02-11 11:30:00,394.13,394.81,393.96,394.24,13266.0,383.2211,383.8823,383.0558,383.3281,13266.0
2022-02-11 11:40:00,394.34,395.45,394.18,395.34,22286.0,383.4253,384.5046,383.2697,384.3976,22286.0
2022-02-11 11:50:00,395.15,395.88,394.86,395.55,14592.0,384.2129,384.9227,383.9309,384.6018,14592.0
2022-02-11 12:00:00,395.5,395.52,394.97,395.1,14879.0,384.5532,384.5726,384.0379,384.1643,14879.0
2022-02-11 12:10:00,395.1,395.69,394.15,394.2,11547.0,384.1643,384.7379,383.2406,383.2892,11547.0
2022-02-11 12:20:00,394.14,394.35,393.7,394.22,9241.0,383.2308,383.435,382.803,383.3086,9241.0
2022-02-11 12:30:00,394.16,394.58,394.11,394.37,8507.0,383.2503,383.6587,383.2017,383.4545,8507.0
2022-02-11 12:40:00,394.39,394.57,393.92,393.92,10941.0,383.4739,383.6489,383.0169,383.0169,10941.0
2022-02-11 12:50:00,394.01,394.28,393.5,393.69,31120.0,383.1044,383.367,382.6085,382.7933,31120.0
2022-02-11 13:00:00,393.78,394.44,393.5,394.32,12602.0,382.8808,383.5225,382.6085,383.4059,12602.0
2022-02-11 13:10:00,394.29,394.29,393.56,393.92,21761.0,383.3767,383.3767,382.6669,383.0169,21761.0
2022-02-11 13:20:00,393.8,393.84,392.48,392.49,30885.0,382.9002,382.9391,381.6168,381.6265,30885.0
2022-02-11 13:30:00,392.12,392.16,389.68,389.68,34490.0,381.2667,381.3056,378.8943,378.8943,34490.0
2022-02-11 13:40:00,389.65,390.05,386.25,387.9,76196.0,378.8651,379.254,375.5592,377.1635,76196.0
2022-02-11 13:50:00,387.88,388.93,387.47,388.13,13743.0,377.1441,378.165,376.7455,377.3872,13743.0
2022-02-11 14:00:00,388.01,389.38,387.46,388.65,61718.0,377.2705,378.6026,376.7357,377.8928,61718.0
2022-02-11 14:10:00,388.8,391.25,388.46,390.76,19138.0,378.0386,380.4208,377.708,379.9444,19138.0
2022-02-11 14:20:00,390.65,390.65,388.53,388.75,29675.0,379.8374,379.8374,377.7761,377.99,29675.0
2022-02-11 14:30:00,388.68,390.6,388.67,389.81,45667.0,377.922,379.7888,377.9122,379.0207,45667.0
2022-02-11 14:40:00,389.9,390.08,388.25,388.57,40889.0,379.1082,379.2832,377.5039,377.815,40889.0
2022-02-11 14:50:00,388.55,389.19,388.27,388.96,57664.0,377.7956,378.4178,377.5233,378.1942,57664.0
2022-02-11 15:00:00,388.88,390.3,388.57,388.7,72299.0,378.1164,379.4971,377.815,377.9414,72299.0
2022-02-11 15:10:00,388.8,389.53,388.11,388.34,53535.0,378.0386,378.7484,377.3677,377.5914,53535.0
2022-02-11 15:20:00,388.23,388.3,386.72,388.04,27894.0,377.4844,377.5525,376.0162,377.2997,27894.0
2022-02-11 15:30:00,387.96,388.95,387.85,387.92,73983.0,377.2219,378.1845,377.1149,377.183,73983.0
2022-02-11 15:40:00,387.92,389.06,386.43,388.37,117829.0,377.183,378.2914,375.7342,377.6205,117829.0
2022-02-11 15:50:00,388.44,389.05,387.16,387.7,144018.0,377.6886,378.2817,376.444,376.9691,144018.0
2022-02-14 09:30:00,386.5,388.98,386.0,386.5,42105.0,375.8023,378.2137,375.3161,375.8023,42105.0
2022-02-14 09:40:00,386.5,387.08,383.8,384.71,52884.0,375.8023,376.3662,373.177,374.0618,52884.0
2022-02-14 09:50:00,384.67,386.17,384.6,385.45,53029.0,374.0229,375.4814,373.9549,374.7814,53029.0
2022-02-14 10:00:00,385.34,385.48,382.28,382.5,35833.0,374.6744,374.8105,371.6991,371.913,35833.0
2022-02-14 10:10:00,382.56,383.79,380.98,381.46,34246.0,371.9714,373.1673,370.4351,370.9018,34246.0
2022-02-14 10:20:00,381.38,382.73,380.83,381.17,40704.0,370.824,372.1366,370.2892,370.6198,40704.0
2022-02-14 10:30:00,381.11,381.58,379.63,380.48,41893.0,370.5615,371.0185,369.1224,369.9489,41893.0
2022-02-14 10:40:00,380.57,381.5,380.26,381.17,31811.0,370.0364,370.9407,369.735,370.6198,31811.0
2022-02-14 10:50:00,381.28,382.21,380.88,381.39,28583.0,370.7268,371.631,370.3379,370.8337,28583.0
2022-02-14 11:00:00,381.48,381.69,379.8,380.13,35114.0,370.9212,371.1254,369.2877,369.6086,35114.0
2022-02-14 11:10:00,380.06,380.21,378.98,380.1,70991.0,369.5405,369.6864,368.4904,369.5794,70991.0
2022-02-14 11:20:00,380.08,380.43,379.52,380.13,46029.0,369.56,369.9003,369.0155,369.6086,46029.0
2022-02-14 11:30:00,380.08,381.1,379.36,379.66,64042.0,369.56,370.5518,368.8599,369.1516,64042.0
2022-02-14 11:40:00,379.68,381.27,379.65,381.11,39410.0,369.1711,370.7171,369.1419,370.5615,39410.0
2022-02-14 11:50:00,381.13,381.19,379.81,380.29,34994.0,370.5809,370.6393,369.2975,369.7642,34994.0
2022-02-14 12:00:00,380.3,380.97,379.83,379.94,42412.0,369.7739,370.4254,369.3169,369.4239,42412.0
2022-02-14 12:10:00,379.94,381.09,379.79,381.09,39392.0,369.4239,370.542,369.278,370.542,39392.0
2022-02-14 12:20:00,381.17,381.69,380.94,381.66,42437.0,370.6198,371.1254,370.3962,371.0963,42437.0
2022-02-14 12:30:00,381.57,381.94,381.0,381.31,25899.0,371.0088,371.3685,370.4545,370.7559,25899.0
2022-02-14 12:40:00,381.36,382.18,381.27,382.02,50630.0,370.8046,371.6019,370.7171,371.4463,50630.0
2022-02-14 12:50:00,381.9,382.4,381.54,381.62,24588.0,371.3296,371.8158,370.9796,371.0574,24588.0
2022-02-14 13:00:00,381.69,381.72,380.82,381.14,39103.0,371.1254,371.1546,370.2795,370.5907,39103.0
2022-02-14 13:10:00,381.13,381.3,380.6,380.72,35023.0,370.5809,370.7462,370.0656,370.1823,35023.0
2022-02-14 13:20:00,380.79,380.79,379.67,379.77,22540.0,370.2503,370.2503,369.1613,369.2586,22540.0
2022-02-14 13:30:00,379.73,379.73,379.0,379.18,19264.0,369.2197,369.2197,368.5099,368.6849,19264.0
2022-02-14 13:40:00,379.11,379.28,378.08,378.25,24614.0,368.6168,368.7821,367.6154,367.7806,24614.0
2022-02-14 13:50:00,378.23,378.24,376.34,376.46,43183.0,367.7612,367.7709,365.9235,366.0402,43183.0
2022-02-14 14:00:00,376.33,376.74,375.47,376.01,27292.0,365.9138,366.3124,365.0776,365.6026,27292.0
2022-02-14 14:10:00,376.16,376.33,375.5,375.76,23769.0,365.7485,365.9138,365.1068,365.3596,23769.0
2022-02-14 14:20:00,376.0,378.01,375.45,377.43,27535.0,365.5929,367.5473,365.0581,366.9833,27535.0
2022-02-14 14:30:00,377.27,377.78,376.5,377.44,22310.0,366.8278,367.3237,366.0791,366.9931,22310.0
2022-02-14 14:40:00,377.15,378.14,376.76,377.37,41316.0,366.7111,367.6737,366.3319,366.925,41316.0
2022-02-14 14:50:00,377.24,378.71,377.24,377.94,40357.0,366.7986,368.2279,366.7986,367.4792,40357.0
2022-02-14 15:00:00,378.25,378.6,377.0,378.43,34076.0,367.7806,368.121,366.5652,367.9557,34076.0
2022-02-14 15:10:00,378.44,379.29,377.68,378.61,51709.0,367.9654,368.7919,367.2264,368.1307,51709.0
2022-02-14 15:20:00,378.59,380.8,378.25,380.06,46250.0,368.1112,370.2601,367.7806,369.5405,46250.0
2022-02-14 15:30:00,380.0,380.97,379.85,380.27,45827.0,369.4822,370.4254,369.3364,369.7447,45827.0
2022-02-14 15:40:00,380.4,381.18,379.67,380.78,76438.0,369.8711,370.6295,369.1613,370.2406,76438.0
2022-02-14 15:50:00,380.13,381.1,379.39,380.73,163979.0,369.6086,370.5518,368.8891,370.192,163979.0
2022-02-15 09:30:00,387.26,390.0,385.47,385.81,36212.0,376.5413,379.2054,374.8008,375.1314,36212.0
2022-02-15 09:40:00,385.78,387.07,384.5,384.5,14327.0,375.1022,376.3565,373.8577,373.8577,14327.0
2022-02-15 09:50:00,384.18,386.02,384.17,385.58,21129.0,373.5465,375.3356,373.5368,374.9078,21129.0
2022-02-15 10:00:00,385.85,386.16,385.01,385.24,20051.0,375.1703,375.4717,374.3535,374.5772,20051.0
2022-02-15 10:10:00,385.02,385.73,384.45,385.08,12498.0,374.3633,375.0536,373.809,374.4216,12498.0
2022-02-15 10:20:00,384.94,385.33,384.6,385.33,11809.0,374.2855,374.6647,373.9549,374.6647,11809.0
2022-02-15 10:30:00,385.32,385.86,384.95,385.86,8647.0,374.655,375.18,374.2952,375.18,8647.0
2022-02-15 10:40:00,385.81,387.56,385.62,387.56,12386.0,375.1314,376.833,374.9467,376.833,12386.0
2022-02-15 10:50:00,387.56,388.03,387.28,387.63,17411.0,376.833,377.29,376.5607,376.901,17411.0
2022-02-15 11:00:00,387.7,387.99,387.05,387.99,8718.0,376.9691,377.2511,376.3371,377.2511,8718.0
2022-02-15 11:10:00,387.94,387.94,387.09,387.12,9270.0,377.2024,377.2024,376.376,376.4051,9270.0
2022-02-15 11:20:00,386.97,387.9,386.64,386.93,13047.0,376.2593,377.1635,375.9384,376.2204,13047.0
2022-02-15 11:30:00,387.37,387.57,386.86,387.41,9356.0,376.6482,376.8427,376.1523,376.6871,9356.0
2022-02-15 11:40:00,387.18,387.41,386.34,386.78,12320.0,376.4635,376.6871,375.6467,376.0745,12320.0
2022-02-15 11:50:00,386.68,387.28,386.37,387.27,7636.0,375.9773,376.5607,375.6759,376.551,7636.0
2022-02-15 12:00:00,387.5,387.5,385.82,385.86,15078.0,376.7746,376.7746,375.1411,375.18,15078.0
2022-02-15 12:10:00,385.93,385.98,384.77,384.91,9463.0,375.2481,375.2967,374.1202,374.2563,9463.0
2022-02-15 12:20:00,384.95,385.06,384.0,384.43,15949.0,374.2952,374.4022,373.3715,373.7896,15949.0
2022-02-15 12:30:00,384.34,384.71,384.05,384.19,8059.0,373.7021,374.0618,373.4201,373.5562,8059.0
2022-02-15 12:40:00,384.19,384.46,383.04,383.04,8811.0,373.5562,373.8188,372.4381,372.4381,8811.0
2022-02-15 12:50:00,383.14,384.45,383.14,384.25,11540.0,372.5353,373.809,372.5353,373.6146,11540.0
2022-02-15 13:00:00,384.42,384.96,384.24,384.96,8048.0,373.7799,374.3049,373.6049,374.3049,8048.0
2022-02-15 13:10:00,384.96,385.23,384.66,384.71,10038.0,374.3049,374.5674,374.0132,374.0618,10038.0
2022-02-15 13:20:00,384.75,385.98,384.75,385.61,18144.0,374.1007,375.2967,374.1007,374.9369,18144.0
2022-02-15 13:30:00,385.92,386.06,385.5,385.63,15585.0,375.2384,375.3745,374.83,374.9564,15585.0
2022-02-15 13:40:00,385.59,385.73,385.37,385.69,6655.0,374.9175,375.0536,374.7036,375.0147,6655.0
2022-02-15 13:50:00,385.69,386.09,385.51,385.65,8232.0,375.0147,375.4036,374.8397,374.9758,8232.0
2022-02-15 14:00:00,385.76,385.85,384.79,385.0,9576.0,375.0828,375.1703,374.1396,374.3438,9576.0
2022-02-15 14:10:00,385.11,385.49,384.82,385.4,8882.0,374.4508,374.8203,374.1688,374.7327,8882.0
2022-02-15 14:20:00,385.42,385.66,384.98,385.38,9785.0,374.7522,374.9855,374.3244,374.7133,9785.0
2022-02-15 14:30:00,385.48,385.79,384.86,385.49,16983.0,374.8105,375.112,374.2077,374.8203,16983.0
2022-02-15 14:40:00,385.24,385.41,384.69,385.05,20129.0,374.5772,374.7425,374.0424,374.3924,20129.0
2022-02-15 14:50:00,385.2,385.56,384.93,385.15,14863.0,374.5383,374.8883,374.2758,374.4897,14863.0
2022-02-15 15:00:00,385.03,385.73,385.01,385.37,40102.0,374.373,375.0536,374.3535,374.7036,40102.0
2022-02-15 15:10:00,385.29,385.29,384.69,385.11,15253.0,374.6258,374.6258,374.0424,374.4508,15253.0
2022-02-15 15:20:00,385.04,385.07,384.31,384.8,13371.0,374.3827,374.4119,373.6729,374.1494,13371.0
2022-02-15 15:30:00,384.66,384.75,383.2,383.28,21762.0,374.0132,374.1007,372.5936,372.6714,21762.0
2022-02-15 15:40:00,383.15,384.46,382.81,384.09,35617.0,372.545,373.8188,372.2144,373.459,35617.0
2022-02-15 15:50:00,384.42,385.89,384.07,385.36,93508.0,373.7799,375.2092,373.4396,374.6939,93508.0
2022-02-16 09:30:00,384.41,387.09,383.39,383.8,29051.0,373.7701,376.376,372.7784,373.177,29051.0
2022-02-16 09:40:00,384.32,384.67,382.75,382.86,9699.0,373.6826,374.0229,372.1561,372.263,9699.0
2022-02-16 09:50:00,382.84,382.84,380.93,381.18,12502.0,372.2436,372.2436,370.3865,370.6295,12502.0
2022-02-16 10:00:00,380.95,382.61,380.61,382.61,21798.0,370.4059,372.02,370.0753,372.02,21798.0
2022-02-16 10:10:00,382.76,382.86,381.03,381.25,8664.0,372.1658,372.263,370.4837,370.6976,8664.0
2022-02-16 10:20:00,381.32,382.46,381.32,382.28,12998.0,370.7657,371.8741,370.7657,371.6991,12998.0
2022-02-16 10:30:00,382.38,382.77,382.15,382.74,9086.0,371.7963,372.1755,371.5727,372.1464,9086.0
2022-02-16 10:40:00,382.82,382.99,382.49,382.85,8298.0,372.2242,372.3894,371.9033,372.2533,8298.0
2022-02-16 10:50:00,382.88,383.08,382.57,382.63,7499.0,372.2825,372.477,371.9811,372.0394,7499.0
2022-02-16 11:00:00,382.73,383.34,382.54,383.13,8075.0,372.1366,372.7298,371.9519,372.5256,8075.0
2022-02-16 11:10:00,383.13,383.14,382.46,382.48,7035.0,372.5256,372.5353,371.8741,371.8936,7035.0
2022-02-16 11:20:00,382.47,383.02,382.22,382.94,10830.0,371.8838,372.4186,371.6408,372.3408,10830.0
2022-02-16 11:30:00,382.88,383.41,382.69,383.1,9495.0,372.2825,372.7978,372.0978,372.4964,9495.0
2022-02-16 11:40:00,383.13,383.57,382.72,383.55,8485.0,372.5256,372.9534,372.1269,372.9339,8485.0
2022-02-16 11:50:00,383.76,384.11,383.5,383.92,4654.0,373.1381,373.4784,372.8853,373.2937,4654.0
2022-02-16 12:00:00,383.92,384.41,383.82,383.93,11229.0,373.2937,373.7701,373.1965,373.3034,11229.0
2022-02-16 12:10:00,383.92,384.94,383.92,384.82,42322.0,373.2937,374.2855,373.2937,374.1688,42322.0
2022-02-16 12:20:00,384.88,385.36,384.75,385.33,4854.0,374.2271,374.6939,374.1007,374.6647,4854.0
2022-02-16 12:30:00,385.27,385.27,384.01,385.0,20602.0,374.6063,374.6063,373.3812,374.3438,20602.0
2022-02-16 12:40:00,385.27,385.69,385.15,385.31,6744.0,374.6063,375.0147,374.4897,374.6452,6744.0
2022-02-16 12:50:00,385.3,385.6,385.02,385.23,4311.0,374.6355,374.9272,374.3633,374.5674,4311.0
2022-02-16 13:00:00,385.27,385.27,384.7,385.06,5943.0,374.6063,374.6063,374.0521,374.4022,5943.0
2022-02-16 13:10:00,384.88,385.09,384.72,384.86,6454.0,374.2271,374.4313,374.0716,374.2077,6454.0
2022-02-16 13:20:00,384.74,385.1,384.63,385.01,11298.0,374.091,374.441,373.9841,374.3535,11298.0
2022-02-16 13:30:00,384.74,385.25,384.58,385.17,8598.0,374.091,374.5869,373.9354,374.5091,8598.0
2022-02-16 13:40:00,385.1,385.42,384.81,385.11,13433.0,374.441,374.7522,374.1591,374.4508,13433.0
2022-02-16 13:50:00,385.19,385.38,384.37,384.79,31646.0,374.5286,374.7133,373.7313,374.1396,31646.0
2022-02-16 14:00:00,384.74,386.16,383.83,385.73,14131.0,374.091,375.4717,373.2062,375.0536,14131.0
2022-02-16 14:10:00,385.77,386.9,385.46,386.59,17751.0,375.0925,376.1912,374.7911,375.8898,17751.0
2022-02-16 14:20:00,386.5,388.24,386.44,387.97,19541.0,375.8023,377.4941,375.744,377.2316,19541.0
2022-02-16 14:30:00,388.07,388.89,387.23,387.74,18753.0,377.3288,378.1261,376.5121,377.008,18753.0
2022-02-16 14:40:00,387.79,388.13,387.0,387.67,23256.0,377.0566,377.3872,376.2885,376.9399,23256.0
2022-02-16 14:50:00,387.57,388.49,387.39,388.04,13101.0,376.8427,377.7372,376.6677,377.2997,13101.0
2022-02-16 15:00:00,388.23,389.29,388.02,388.91,13119.0,377.4844,378.5151,377.2802,378.1456,13119.0
2022-02-16 15:10:00,388.8,388.83,388.07,388.27,9551.0,378.0386,378.0678,377.3288,377.5233,9551.0
2022-02-16 15:20:00,388.48,389.13,387.5,389.1,30266.0,377.7275,378.3595,376.7746,378.3303,30266.0
2022-02-16 15:30:00,389.12,389.18,388.03,388.75,25907.0,378.3498,378.4081,377.29,377.99,25907.0
2022-02-16 15:40:00,388.65,389.0,387.98,388.7,37326.0,377.8928,378.2331,377.2413,377.9414,37326.0
2022-02-16 15:50:00,388.77,389.03,386.3,386.55,143302.0,378.0095,378.2623,375.6078,375.8509,143302.0
2022-02-17 09:30:00,386.82,387.82,385.04,386.67,44506.0,376.1134,377.0858,374.3827,375.9676,44506.0
2022-02-17 09:40:00,386.64,387.0,384.36,384.76,27867.0,375.9384,376.2885,373.7215,374.1105,27867.0
2022-02-17 09:50:00,384.51,384.76,382.21,383.2,29157.0,373.8674,374.1105,371.631,372.5936,29157.0
2022-02-17 10:00:00,383.25,383.97,382.97,383.52,23764.0,372.6423,373.3423,372.37,372.9048,23764.0
2022-02-17 10:10:00,383.55,385.28,383.55,384.38,13371.0,372.9339,374.6161,372.9339,373.741,13371.0
2022-02-17 10:20:00,384.69,385.05,383.77,384.79,28037.0,374.0424,374.3924,373.1479,374.1396,28037.0
2022-02-17 10:30:00,384.67,386.03,384.65,386.03,13240.0,374.0229,375.3453,374.0035,375.3453,13240.0
2022-02-17 10:40:00,385.98,386.82,385.55,385.67,17625.0,375.2967,376.1134,374.8786,374.9953,17625.0
2022-02-17 10:50:00,385.24,386.77,385.04,386.7,11926.0,374.5772,376.0648,374.3827,375.9968,11926.0
2022-02-17 11:00:00,386.65,387.31,386.53,386.84,20309.0,375.9481,376.5899,375.8315,376.1329,20309.0
2022-02-17 11:10:00,386.97,388.02,386.96,387.24,14846.0,376.2593,377.2802,376.2496,376.5218,14846.0
2022-02-17 11:20:00,387.23,387.48,386.7,386.7,7860.0,376.5121,376.7552,375.9968,375.9968,7860.0
2022-02-17 11:30:00,386.82,387.11,386.19,386.83,7281.0,376.1134,376.3954,375.5009,376.1232,7281.0
2022-02-17 11:40:00,387.05,387.75,386.73,387.64,8188.0,376.3371,377.0177,376.0259,376.9107,8188.0
2022-02-17 11:50:00,387.55,387.55,386.99,387.08,8585.0,376.8232,376.8232,376.2787,376.3662,8585.0
2022-02-17 12:00:00,387.14,387.49,386.88,387.1,10424.0,376.4246,376.7649,376.1718,376.3857,10424.0
2022-02-17 12:10:00,386.83,386.87,385.91,386.12,14777.0,376.1232,376.1621,375.2286,375.4328,14777.0
2022-02-17 12:20:00,386.13,386.65,386.02,386.43,7553.0,375.4425,375.9481,375.3356,375.7342,7553.0
2022-02-17 12:30:00,386.31,386.79,386.12,386.12,3365.0,375.6176,376.0843,375.4328,375.4328,3365.0
2022-02-17 12:40:00,386.19,386.25,385.73,385.87,5467.0,375.5009,375.5592,375.0536,375.1897,5467.0
2022-02-17 12:50:00,386.0,386.01,385.63,385.76,5222.0,375.3161,375.3259,374.9564,375.0828,5222.0
2022-02-17 13:00:00,385.72,386.19,385.59,385.92,8399.0,375.0439,375.5009,374.9175,375.2384,8399.0
2022-02-17 13:10:00,385.7,385.77,385.18,385.72,12654.0,375.0244,375.0925,374.5188,375.0439,12654.0
2022-02-17 13:20:00,385.69,385.98,385.43,385.81,14304.0,375.0147,375.2967,374.7619,375.1314,14304.0
2022-02-17 13:30:00,385.76,386.46,385.61,385.94,10809.0,375.0828,375.7634,374.9369,375.2578,10809.0
2022-02-17 13:40:00,385.96,386.07,385.71,385.71,7105.0,375.2772,375.3842,375.0342,375.0342,7105.0
2022-02-17 13:50:00,385.72,386.54,385.72,386.25,10521.0,375.0439,375.8412,375.0439,375.5592,10521.0
2022-02-17 14:00:00,386.18,386.18,385.3,385.31,4121.0,375.4912,375.4912,374.6355,374.6452,4121.0
2022-02-17 14:10:00,385.21,385.62,384.94,385.41,5924.0,374.548,374.9467,374.2855,374.7425,5924.0
2022-02-17 14:20:00,385.42,385.43,384.23,384.23,4178.0,374.7522,374.7619,373.5951,373.5951,4178.0
2022-02-17 14:30:00,384.24,384.24,383.31,383.35,6790.0,373.6049,373.6049,372.7006,372.7395,6790.0
2022-02-17 14:40:00,383.25,383.44,382.93,383.37,6449.0,372.6423,372.827,372.3311,372.7589,6449.0
2022-02-17 14:50:00,383.35,383.35,382.71,382.9,8606.0,372.7395,372.7395,372.1172,372.3019,8606.0
2022-02-17 15:00:00,382.83,383.09,381.61,381.61,14467.0,372.2339,372.4867,371.0476,371.0476,14467.0
2022-02-17 15:10:00,381.64,381.82,381.17,381.59,9892.0,371.0768,371.2518,370.6198,371.0282,9892.0
2022-02-17 15:20:00,381.75,382.37,381.51,382.16,16297.0,371.1838,371.7866,370.9504,371.5824,16297.0
2022-02-17 15:30:00,382.04,383.27,381.48,383.24,19706.0,371.4657,372.6617,370.9212,372.6325,19706.0
2022-02-17 15:40:00,383.24,383.24,381.79,381.79,27849.0,372.6325,372.6325,371.2227,371.2227,27849.0
2022-02-17 15:50:00,382.21,382.25,380.91,381.5,71988.0,371.631,371.6699,370.367,370.9407,71988.0
2022-02-18 09:30:00,382.49,383.49,379.84,380.06,70120.0,371.9033,372.8756,369.3266,369.5405,70120.0
2022-02-18 09:40:00,380.15,381.1,379.49,380.78,26251.0,369.6281,370.5518,368.9863,370.2406,26251.0
2022-02-18 09:50:00,380.98,381.78,380.45,381.1,33622.0,370.4351,371.2129,369.9198,370.5518,33622.0
2022-02-18 10:00:00,381.02,381.42,380.52,380.74,24051.0,370.474,370.8629,369.9878,370.2017,24051.0
2022-02-18 10:10:00,380.98,381.98,380.6,381.37,9511.0,370.4351,371.4074,370.0656,370.8143,9511.0
2022-02-18 10:20:00,381.49,381.56,380.38,380.63,9217.0,370.931,370.999,369.8517,370.0948,9217.0
2022-02-18 10:30:00,380.46,380.46,379.0,380.02,15553.0,369.9295,369.9295,368.5099,369.5017,15553.0
2022-02-18 10:40:00,379.8,379.95,378.76,378.76,15277.0,369.2877,369.4336,368.2765,368.2765,15277.0
2022-02-18 10:50:00,379.0,379.52,378.89,379.36,15605.0,368.5099,369.0155,368.4029,368.8599,15605.0
2022-02-18 11:00:00,379.21,379.21,376.74,377.23,19477.0,368.7141,368.7141,366.3124,366.7889,19477.0
2022-02-18 11:10:00,377.28,378.45,376.8,378.22,15141.0,366.8375,367.9751,366.3708,367.7515,15141.0
2022-02-18 11:20:00,378.41,379.0,378.25,378.52,37547.0,367.9362,368.5099,367.7806,368.0432,37547.0
2022-02-18 11:30:00,378.54,379.26,377.86,378.54,19714.0,368.0626,368.7627,367.4014,368.0626,19714.0
2022-02-18 11:40:00,378.47,378.94,378.22,378.22,36559.0,367.9946,368.4515,367.7515,367.7515,36559.0
2022-02-18 11:50:00,377.9,378.22,376.66,377.01,9383.0,367.4403,367.7515,366.2347,366.575,9383.0
2022-02-18 12:00:00,376.92,378.06,376.47,377.94,12942.0,366.4875,367.5959,366.0499,367.4792,12942.0
2022-02-18 12:10:00,378.02,378.82,377.58,378.65,14210.0,367.557,368.3349,367.1292,368.1696,14210.0
2022-02-18 12:20:00,378.69,378.69,377.71,378.0,6670.0,368.2085,368.2085,367.2556,367.5376,6670.0
2022-02-18 12:30:00,377.76,378.24,376.78,376.91,6593.0,367.3042,367.7709,366.3513,366.4777,6593.0
2022-02-18 12:40:00,376.88,377.41,376.62,377.41,8355.0,366.4486,366.9639,366.1958,366.9639,8355.0
2022-02-18 12:50:00,377.39,377.55,376.96,376.96,26149.0,366.9444,367.1,366.5264,366.5264,26149.0
2022-02-18 13:00:00,377.0,377.78,376.9,377.78,7634.0,366.5652,367.3237,366.468,367.3237,7634.0
2022-02-18 13:10:00,377.79,378.02,377.02,377.41,7941.0,367.3334,367.557,366.5847,366.9639,7941.0
2022-02-18 13:20:00,377.34,378.44,377.22,377.5,11394.0,366.8958,367.9654,366.7792,367.0514,11394.0
2022-02-18 13:30:00,377.47,378.26,377.25,378.22,25991.0,367.0222,367.7904,366.8083,367.7515,25991.0
2022-02-18 13:40:00,378.27,378.59,377.83,378.56,11060.0,367.8001,368.1112,367.3723,368.0821,11060.0
2022-02-18 13:50:00,378.56,378.73,378.28,378.47,16019.0,368.0821,368.2474,367.8098,367.9946,16019.0
2022-02-18 14:00:00,378.49,379.09,378.42,378.45,10314.0,368.014,368.5974,367.9459,367.9751,10314.0
2022-02-18 14:10:00,378.5,379.3,378.08,379.2,7021.0,368.0237,368.8016,367.6154,368.7044,7021.0
2022-02-18 14:20:00,379.39,380.73,379.37,380.35,5820.0,368.8891,370.192,368.8696,369.8225,5820.0
2022-02-18 14:30:00,380.45,380.98,379.77,379.92,9912.0,369.9198,370.4351,369.2586,369.4044,9912.0
2022-02-18 14:40:00,379.92,380.04,379.21,379.21,5063.0,369.4044,369.5211,368.7141,368.7141,5063.0
2022-02-18 14:50:00,379.17,380.82,379.17,380.7,7498.0,368.6752,370.2795,368.6752,370.1628,7498.0
2022-02-18 15:00:00,380.68,381.29,379.79,380.18,8092.0,370.1434,370.7365,369.278,369.6572,8092.0
2022-02-18 15:10:00,380.35,380.72,379.13,379.13,14085.0,369.8225,370.1823,368.6363,368.6363,14085.0
2022-02-18 15:20:00,379.2,379.81,378.96,379.22,8030.0,368.7044,369.2975,368.471,368.7238,8030.0
2022-02-18 15:30:00,379.19,379.2,377.98,378.79,11213.0,368.6946,368.7044,367.5181,368.3057,11213.0
2022-02-18 15:40:00,378.81,380.67,378.81,379.86,17207.0,368.3251,370.1337,368.3251,369.3461,17207.0
2022-02-18 15:50:00,379.32,379.83,378.3,378.86,55331.0,368.821,369.3169,367.8293,368.3738,55331.0
2022-02-22 09:30:00,376.37,379.45,376.05,378.68,56609.0,365.9527,368.9474,365.6415,368.1987,56609.0
2022-02-22 09:40:00,378.77,383.06,378.34,382.79,20400.0,368.2863,372.4575,367.8682,372.195,20400.0
2022-02-22 09:50:00,382.73,383.41,381.09,381.15,20390.0,372.1366,372.7978,370.542,370.6004,20390.0
2022-02-22 10:00:00,381.28,382.52,381.28,382.1,10229.0,370.7268,371.9325,370.7268,371.5241,10229.0
2022-02-22 10:10:00,382.09,383.93,381.85,383.02,27358.0,371.5144,373.3034,371.281,372.4186,27358.0
2022-02-22 10:20:00,383.06,384.3,382.81,384.19,17498.0,372.4575,373.6632,372.2144,373.5562,17498.0
2022-02-22 10:30:00,384.26,384.26,382.86,382.97,21322.0,373.6243,373.6243,372.263,372.37,21322.0
2022-02-22 10:40:00,383.0,383.6,382.77,382.93,14147.0,372.3992,372.9826,372.1755,372.3311,14147.0
2022-02-22 10:50:00,382.93,383.16,381.23,381.23,17190.0,372.3311,372.5547,370.6782,370.6782,17190.0
2022-02-22 11:00:00,381.3,382.28,381.07,381.56,12111.0,370.7462,371.6991,370.5226,370.999,12111.0
2022-02-22 11:10:00,381.5,381.98,381.05,381.41,11463.0,370.9407,371.4074,370.5031,370.8532,11463.0
2022-02-22 11:20:00,381.3,382.51,380.61,381.68,21454.0,370.7462,371.9227,370.0753,371.1157,21454.0
2022-02-22 11:30:00,381.66,382.35,381.43,381.77,9523.0,371.0963,371.7672,370.8726,371.2032,9523.0
2022-02-22 11:40:00,381.89,382.89,381.82,382.78,8957.0,371.3199,372.2922,371.2518,372.1853,8957.0
2022-02-22 11:50:00,382.91,383.26,381.65,383.01,15562.0,372.3117,372.652,371.0865,372.4089,15562.0
2022-02-22 12:00:00,382.84,383.8,382.78,383.58,12718.0,372.2436,373.177,372.1853,372.9631,12718.0
2022-02-22 12:10:00,383.68,383.68,382.65,382.71,7374.0,373.0604,373.0604,372.0589,372.1172,7374.0
2022-02-22 12:20:00,382.74,383.38,382.52,382.52,6801.0,372.1464,372.7687,371.9325,371.9325,6801.0
2022-02-22 12:30:00,382.44,382.76,382.02,382.37,9720.0,371.8547,372.1658,371.4463,371.7866,9720.0
2022-02-22 12:40:00,382.41,382.51,381.65,381.66,6919.0,371.8255,371.9227,371.0865,371.0963,6919.0
2022-02-22 12:50:00,381.9,382.26,381.77,382.03,9991.0,371.3296,371.6797,371.2032,371.456,9991.0
2022-02-22 13:00:00,382.19,382.3,381.52,381.86,10096.0,371.6116,371.7185,370.9601,371.2907,10096.0
2022-02-22 13:10:00,381.87,382.16,380.0,380.49,17091.0,371.3004,371.5824,369.4822,369.9586,17091.0
2022-02-22 13:20:00,380.44,380.79,380.21,380.37,22066.0,369.91,370.2503,369.6864,369.842,22066.0
2022-02-22 13:30:00,380.42,381.13,380.27,380.41,11265.0,369.8906,370.5809,369.7447,369.8809,11265.0
2022-02-22 13:40:00,380.48,380.65,379.22,379.25,7097.0,369.9489,370.1142,368.7238,368.753,7097.0
2022-02-22 13:50:00,379.24,379.71,378.71,379.05,7360.0,368.7432,369.2002,368.2279,368.5585,7360.0
2022-02-22 14:00:00,379.03,379.03,378.09,378.27,6953.0,368.5391,368.5391,367.6251,367.8001,6953.0
2022-02-22 14:10:00,378.33,379.5,378.09,379.26,9457.0,367.8584,368.996,367.6251,368.7627,9457.0
2022-02-22 14:20:00,379.36,380.28,378.63,379.13,22984.0,368.8599,369.7545,368.1501,368.6363,22984.0
2022-02-22 14:30:00,379.49,380.52,378.9,379.37,16708.0,368.9863,369.9878,368.4127,368.8696,16708.0
2022-02-22 14:40:00,379.5,379.91,377.82,379.8,25092.0,368.996,369.3947,367.3625,369.2877,25092.0
2022-02-22 14:50:00,379.82,382.03,379.45,380.97,19396.0,369.3072,371.456,368.9474,370.4254,19396.0
2022-02-22 15:00:00,381.05,382.84,380.97,381.75,11544.0,370.5031,372.2436,370.4254,371.1838,11544.0
2022-02-22 15:10:00,381.78,382.83,381.64,381.86,13495.0,371.2129,372.2339,371.0768,371.2907,13495.0
2022-02-22 15:20:00,381.86,382.7,381.18,382.11,12630.0,371.2907,372.1075,370.6295,371.5338,12630.0
2022-02-22 15:30:00,381.98,382.27,381.19,382.22,19802.0,371.4074,371.6894,370.6393,371.6408,19802.0
2022-02-22 15:40:00,382.22,382.26,380.75,380.91,41201.0,371.6408,371.6797,370.2114,370.367,41201.0
2022-02-22 15:50:00,380.83,380.83,378.8,380.06,110643.0,370.2892,370.2892,368.3154,369.5405,110643.0
2022-02-23 09:30:00,383.92,384.76,381.57,383.36,28834.0,373.2937,374.1105,371.0088,372.7492,28834.0
2022-02-23 09:40:00,383.34,384.11,382.86,383.61,9289.0,372.7298,373.4784,372.263,372.9923,9289.0
2022-02-23 09:50:00,383.62,383.9,381.73,382.18,10207.0,373.002,373.2743,371.1643,371.6019,10207.0
2022-02-23 10:00:00,382.24,382.27,381.17,381.63,14042.0,371.6602,371.6894,370.6198,371.0671,14042.0
2022-02-23 10:10:00,381.78,382.19,380.89,381.0,15450.0,371.2129,371.6116,370.3476,370.4545,15450.0
2022-02-23 10:20:00,381.4,381.97,380.88,380.93,17951.0,370.8435,371.3977,370.3379,370.3865,17951.0
2022-02-23 10:30:00,380.91,381.65,380.62,381.15,14708.0,370.367,371.0865,370.085,370.6004,14708.0
2022-02-23 10:40:00,381.1,381.23,380.22,380.62,9548.0,370.5518,370.6782,369.6961,370.085,9548.0
2022-02-23 10:50:00,380.43,381.05,379.23,379.23,48631.0,369.9003,370.5031,368.7335,368.7335,48631.0
2022-02-23 11:00:00,379.14,379.7,378.22,378.38,7129.0,368.646,369.1905,367.7515,367.907,7129.0
2022-02-23 11:10:00,378.2,378.53,377.73,377.96,5061.0,367.732,368.0529,367.275,367.4987,5061.0
2022-02-23 11:20:00,377.94,378.34,377.69,377.69,4754.0,367.4792,367.8682,367.2361,367.2361,4754.0
2022-02-23 11:30:00,377.89,379.09,377.58,378.71,5582.0,367.4306,368.5974,367.1292,368.2279,5582.0
2022-02-23 11:40:00,378.82,379.07,378.12,378.79,9152.0,368.3349,368.5779,367.6542,368.3057,9152.0
2022-02-23 11:50:00,378.79,379.43,378.46,379.13,18241.0,368.3057,368.928,367.9848,368.6363,18241.0
2022-02-23 12:00:00,379.16,379.3,378.77,379.09,8485.0,368.6655,368.8016,368.2863,368.5974,8485.0
2022-02-23 12:10:00,379.19,379.53,378.82,379.42,5040.0,368.6946,369.0252,368.3349,368.9183,5040.0
2022-02-23 12:20:00,379.49,380.36,379.49,380.06,7683.0,368.9863,369.8322,368.9863,369.5405,7683.0
2022-02-23 12:30:00,380.1,380.26,378.67,378.84,16937.0,369.5794,369.735,368.189,368.3543,16937.0
2022-02-23 12:40:00,378.79,379.15,378.57,378.73,5504.0,368.3057,368.6557,368.0918,368.2474,5504.0
2022-02-23 12:50:00,378.83,378.94,377.85,378.41,9586.0,368.3446,368.4515,367.3917,367.9362,9586.0
2022-02-23 13:00:00,378.23,378.76,378.18,378.75,19490.0,367.7612,368.2765,367.7126,368.2668,19490.0
2022-02-23 13:10:00,378.75,378.8,377.23,378.54,28965.0,368.2668,368.3154,366.7889,368.0626,28965.0
2022-02-23 13:20:00,378.48,379.05,378.32,378.37,13849.0,368.0043,368.5585,367.8487,367.8973,13849.0
2022-02-23 13:30:00,378.47,379.0,377.46,378.85,22270.0,367.9946,368.5099,367.0125,368.364,22270.0
2022-02-23 13:40:00,378.65,379.85,378.63,379.69,12039.0,368.1696,369.3364,368.1501,369.1808,12039.0
2022-02-23 13:50:00,379.61,379.69,378.64,378.83,14267.0,369.103,369.1808,368.1599,368.3446,14267.0
2022-02-23 14:00:00,379.02,379.48,378.55,378.88,17145.0,368.5293,368.9766,368.0723,368.3932,17145.0
2022-02-23 14:10:00,379.13,379.35,378.53,378.86,9592.0,368.6363,368.8502,368.0529,368.3738,9592.0
2022-02-23 14:20:00,378.8,379.09,377.08,377.32,12887.0,368.3154,368.5974,366.643,366.8764,12887.0
2022-02-23 14:30:00,377.14,377.62,376.51,377.34,15402.0,366.7014,367.1681,366.0888,366.8958,15402.0
2022-02-23 14:40:00,377.26,377.52,376.2,377.23,27694.0,366.818,367.0709,365.7874,366.7889,27694.0
2022-02-23 14:50:00,376.99,377.66,376.82,377.36,17255.0,366.5555,367.207,366.3902,366.9153,17255.0
2022-02-23 15:00:00,377.31,377.54,375.37,375.37,6014.0,366.8667,367.0903,364.9804,364.9804,6014.0
2022-02-23 15:10:00,375.39,376.09,374.9,375.6,14280.0,364.9998,365.6804,364.5234,365.204,14280.0
2022-02-23 15:20:00,375.44,377.0,375.23,376.84,19578.0,365.0484,366.5652,364.8442,366.4097,19578.0
2022-02-23 15:30:00,376.79,376.82,375.3,375.3,23373.0,366.3611,366.3902,364.9123,364.9123,23373.0
2022-02-23 15:40:00,375.22,375.72,374.61,374.82,29690.0,364.8345,365.3207,364.2414,364.4456,29690.0
2022-02-23 15:50:00,374.76,375.09,372.76,373.38,214366.0,364.3872,364.7081,362.4426,363.0454,214366.0
2022-02-24 09:30:00,364.27,369.05,363.54,368.75,80267.0,354.1876,358.8353,353.4778,358.5436,80267.0
2022-02-24 09:40:00,368.33,373.25,367.99,373.25,45628.0,358.1352,362.919,357.8046,362.919,45628.0
2022-02-24 09:50:00,372.95,373.08,371.35,372.31,35562.0,362.6273,362.7537,361.0716,362.0051,35562.0
2022-02-24 10:00:00,373.1,373.1,370.89,372.75,28914.0,362.7732,362.7732,360.6244,362.4329,28914.0
2022-02-24 10:10:00,372.5,375.88,372.25,375.08,34874.0,362.1898,365.4762,361.9467,364.6984,34874.0
2022-02-24 10:20:00,375.49,375.52,372.34,372.96,20246.0,365.097,365.1262,362.0342,362.6371,20246.0
2022-02-24 10:30:00,372.89,373.69,372.17,372.68,25407.0,362.569,363.3469,361.8689,362.3648,25407.0
2022-02-24 10:40:00,372.42,374.42,371.91,374.28,10425.0,362.112,364.0567,361.6161,363.9205,10425.0
2022-02-24 10:50:00,374.05,374.82,372.68,374.16,13668.0,363.6969,364.4456,362.3648,363.8038,13668.0
2022-02-24 11:00:00,374.17,375.1,372.89,374.93,10869.0,363.8136,364.7178,362.569,364.5525,10869.0
2022-02-24 11:10:00,374.94,375.74,374.44,375.4,12131.0,364.5623,365.3401,364.0761,365.0095,12131.0
2022-02-24 11:20:00,375.63,375.79,374.4,374.68,28083.0,365.2332,365.3887,364.0372,364.3095,28083.0
2022-02-24 11:30:00,374.66,375.35,374.21,374.97,8808.0,364.29,364.9609,363.8525,364.5914,8808.0
2022-02-24 11:40:00,374.86,374.99,372.86,373.76,8102.0,364.4845,364.6109,362.5398,363.4149,8102.0
2022-02-24 11:50:00,373.89,375.69,373.89,375.6,9830.0,363.5413,365.2915,363.5413,365.204,9830.0
2022-02-24 12:00:00,375.64,375.64,373.69,373.69,9627.0,365.2429,365.2429,363.3469,363.3469,9627.0
2022-02-24 12:10:00,373.84,374.53,372.7,373.04,12110.0,363.4927,364.1636,362.3843,362.7148,12110.0
2022-02-24 12:20:00,373.12,373.17,372.16,372.81,11037.0,362.7926,362.8413,361.8592,362.4912,11037.0
2022-02-24 12:30:00,373.25,375.03,372.83,374.63,16645.0,362.919,364.6498,362.5107,364.2608,16645.0
2022-02-24 12:40:00,375.36,375.72,373.62,373.74,19973.0,364.9706,365.3207,363.2788,363.3955,19973.0
2022-02-24 12:50:00,373.71,374.15,372.84,373.12,11592.0,363.3663,363.7941,362.5204,362.7926,11592.0
2022-02-24 13:00:00,373.02,373.86,372.56,373.73,19545.0,362.6954,363.5122,362.2481,363.3858,19545.0
2022-02-24 13:10:00,373.52,373.83,372.91,373.57,21237.0,363.1816,363.483,362.5884,363.2302,21237.0
2022-02-24 13:20:00,373.53,373.81,371.83,372.38,48557.0,363.1913,363.4635,361.5383,362.0731,48557.0
2022-02-24 13:30:00,372.12,375.2,372.12,375.12,16412.0,361.8203,364.8151,361.8203,364.7373,16412.0
2022-02-24 13:40:00,375.37,376.48,373.91,376.42,23553.0,364.9804,366.0596,363.5608,366.0013,23553.0
2022-02-24 13:50:00,376.0,376.67,374.35,374.68,17097.0,365.5929,366.2444,363.9886,364.3095,17097.0
2022-02-24 14:00:00,374.58,375.27,373.37,374.0,16342.0,364.2122,364.8831,363.0357,363.6483,16342.0
2022-02-24 14:10:00,374.15,376.91,373.94,376.87,18386.0,363.7941,366.4777,363.5899,366.4388,18386.0
2022-02-24 14:20:00,376.85,377.2,376.39,376.76,19281.0,366.4194,366.7597,365.9721,366.3319,19281.0
2022-02-24 14:30:00,376.82,379.32,376.73,379.07,19449.0,366.3902,368.821,366.3027,368.5779,19449.0
2022-02-24 14:40:00,379.13,379.27,378.32,379.14,17379.0,368.6363,368.7724,367.8487,368.646,17379.0
2022-02-24 14:50:00,379.14,379.14,378.2,378.42,12357.0,368.646,368.646,367.732,367.9459,12357.0
2022-02-24 15:00:00,378.55,380.06,378.28,379.61,13104.0,368.0723,369.5405,367.8098,369.103,13104.0
2022-02-24 15:10:00,379.49,380.17,379.23,379.75,21802.0,368.9863,369.6475,368.7335,369.2391,21802.0
2022-02-24 15:20:00,379.69,380.09,378.61,378.73,27654.0,369.1808,369.5697,368.1307,368.2474,27654.0
2022-02-24 15:30:00,378.69,382.13,378.57,382.01,24530.0,368.2085,371.5533,368.0918,371.4366,24530.0
2022-02-24 15:40:00,382.05,382.12,380.6,380.89,43199.0,371.4755,371.5435,370.0656,370.3476,43199.0
2022-02-24 15:50:00,380.95,383.72,380.95,381.69,167904.0,370.4059,373.0992,370.4059,371.1254,167904.0
2022-02-25 09:30:00,377.87,383.94,376.85,383.33,187841.0,367.4112,373.3132,366.4194,372.72,187841.0
2022-02-25 09:40:00,382.96,383.75,380.98,382.01,113333.0,372.3603,373.1284,370.4351,371.4366,113333.0
2022-02-25 09:50:00,382.0,382.94,377.23,377.36,117519.0,371.4269,372.3408,366.7889,366.9153,117519.0
2022-02-25 10:00:00,377.33,379.19,376.24,378.94,94123.0,366.8861,368.6946,365.8263,368.4515,94123.0
2022-02-25 10:10:00,378.84,378.98,374.93,376.11,90360.0,368.3543,368.4904,364.5525,365.6999,90360.0
2022-02-25 10:20:00,375.93,378.09,375.02,377.18,66996.0,365.5249,367.6251,364.64,366.7403,66996.0
2022-02-25 10:30:00,377.22,377.89,375.02,375.99,58474.0,366.7792,367.4306,364.64,365.5832,58474.0
2022-02-25 10:40:00,376.2,379.28,376.05,378.77,48076.0,365.7874,368.7821,365.6415,368.2863,48076.0
2022-02-25 10:50:00,378.72,380.8,378.38,379.63,42786.0,368.2376,370.2601,367.907,369.1224,42786.0
2022-02-25 11:00:00,379.46,379.55,375.93,376.9,62642.0,368.9572,369.0447,365.5249,366.468,62642.0
2022-02-25 11:10:00,376.86,378.51,376.55,378.33,38695.0,366.4291,368.0334,366.1277,367.8584,38695.0
2022-02-25 11:20:00,378.37,380.53,378.2,380.51,33889.0,367.8973,369.9975,367.732,369.9781,33889.0
2022-02-25 11:30:00,380.49,381.17,379.7,380.89,38112.0,369.9586,370.6198,369.1905,370.3476,38112.0
2022-02-25 11:40:00,381.05,383.57,380.89,383.53,34231.0,370.5031,372.9534,370.3476,372.9145,34231.0
2022-02-25 11:50:00,383.54,384.49,382.65,382.65,31211.0,372.9242,373.8479,372.0589,372.0589,31211.0
2022-02-25 12:00:00,382.75,382.83,379.71,379.98,72791.0,372.1561,372.2339,369.2002,369.4628,72791.0
2022-02-25 12:10:00,380.02,380.06,374.62,374.62,219894.0,369.5017,369.5405,364.2511,364.2511,219894.0
2022-02-25 12:20:00,374.6,376.17,373.44,375.76,128612.0,364.2317,365.7582,363.1038,365.3596,128612.0
2022-02-25 12:30:00,375.82,377.51,375.66,377.0,95944.0,365.4179,367.0611,365.2623,366.5652,95944.0
2022-02-25 12:40:00,377.01,377.09,375.77,375.82,107158.0,366.575,366.6528,365.3693,365.4179,107158.0
2022-02-25 12:50:00,375.82,376.38,374.94,376.34,123423.0,365.4179,365.9624,364.5623,365.9235,123423.0
2022-02-25 13:00:00,376.41,376.77,374.91,375.25,72096.0,365.9916,366.3416,364.5331,364.8637,72096.0
2022-02-25 13:10:00,375.23,375.63,374.13,374.79,98445.0,364.8442,365.2332,363.7747,364.4164,98445.0
2022-02-25 13:20:00,374.84,374.93,373.44,373.57,95066.0,364.465,364.5525,363.1038,363.2302,95066.0
2022-02-25 13:30:00,373.57,373.86,372.32,372.44,97813.0,363.2302,363.5122,362.0148,362.1315,97813.0
2022-02-25 13:40:00,372.41,374.0,372.31,373.42,78884.0,362.1023,363.6483,362.0051,363.0843,78884.0
2022-02-25 13:50:00,373.47,374.8,373.26,373.92,93446.0,363.1329,364.4261,362.9288,363.5705,93446.0
2022-02-25 14:00:00,373.82,374.81,372.41,372.49,88239.0,363.4733,364.4359,362.1023,362.1801,88239.0
2022-02-25 14:10:00,372.5,372.97,372.12,372.88,93703.0,362.1898,362.6468,361.8203,362.5593,93703.0
2022-02-25 14:20:00,372.62,374.17,372.53,373.71,83115.0,362.3065,363.8136,362.219,363.3663,83115.0
2022-02-25 14:30:00,373.67,374.53,372.48,373.37,136778.0,363.3274,364.1636,362.1703,363.0357,136778.0
2022-02-25 14:40:00,373.45,374.25,372.98,373.89,96769.0,363.1135,363.8914,362.6565,363.5413,96769.0
2022-02-25 14:50:00,373.78,373.85,372.12,373.26,84158.0,363.4344,363.5024,361.8203,362.9288,84158.0
2022-02-25 15:00:00,373.18,373.27,371.56,371.87,110275.0,362.851,362.9385,361.2758,361.5772,110275.0
2022-02-25 15:10:00,371.87,372.19,371.0,371.48,105043.0,361.5772,361.8884,360.7313,361.198,105043.0
2022-02-25 15:20:00,371.53,373.79,371.46,373.61,124361.0,361.2466,363.4441,361.1786,363.2691,124361.0
2022-02-25 15:30:00,373.64,375.46,373.56,375.06,216462.0,363.2982,365.0679,363.2205,364.6789,216462.0
2022-02-25 15:40:00,375.04,376.68,374.25,376.11,267826.0,364.6595,366.2541,363.8914,365.6999,267826.0
2022-02-25 15:50:00,376.15,381.14,375.67,380.99,546812.0,365.7388,370.5907,365.2721,370.4448,546812.0
2022-02-28 09:30:00,379.0,388.89,378.2,387.89,251758.0,368.5099,378.1261,367.732,377.1538,251758.0
2022-02-28 09:40:00,387.88,389.48,384.85,388.12,115384.0,377.1441,378.6998,374.198,377.3775,115384.0
2022-02-28 09:50:00,387.78,389.1,382.66,382.66,89461.0,377.0469,378.3303,372.0686,372.0686,89461.0
2022-02-28 10:00:00,382.72,382.97,380.56,381.16,84325.0,372.1269,372.37,370.0267,370.6101,84325.0
2022-02-28 10:10:00,381.17,381.27,378.57,379.16,62042.0,370.6198,370.7171,368.0918,368.6655,62042.0
2022-02-28 10:20:00,379.19,380.42,378.7,379.98,43746.0,368.6946,369.8906,368.2182,369.4628,43746.0
2022-02-28 10:30:00,379.96,380.97,378.86,380.52,48533.0,369.4433,370.4254,368.3738,369.9878,48533.0
2022-02-28 10:40:00,380.55,382.97,380.39,382.09,54949.0,370.017,372.37,369.8614,371.5144,54949.0
2022-02-28 10:50:00,381.94,383.86,381.9,382.84,54042.0,371.3685,373.2354,371.3296,372.2436,54042.0
2022-02-28 11:00:00,383.0,384.29,382.88,383.79,51393.0,372.3992,373.6535,372.2825,373.1673,51393.0
2022-02-28 11:10:00,383.97,384.43,382.83,383.92,63551.0,373.3423,373.7896,372.2339,373.2937,63551.0
2022-02-28 11:20:00,384.14,384.36,383.44,384.13,59092.0,373.5076,373.7215,372.827,373.4979,59092.0
2022-02-28 11:30:00,384.13,384.14,382.43,383.03,61161.0,373.4979,373.5076,371.8449,372.4283,61161.0
2022-02-28 11:40:00,382.91,383.52,381.91,381.91,71032.0,372.3117,372.9048,371.3393,371.3393,71032.0
2022-02-28 11:50:00,381.85,381.85,380.61,381.0,30533.0,371.281,371.281,370.0753,370.4545,30533.0
2022-02-28 12:00:00,380.92,381.45,379.7,379.98,47031.0,370.3767,370.8921,369.1905,369.4628,47031.0
2022-02-28 12:10:00,379.86,380.05,378.56,379.73,36185.0,369.3461,369.5308,368.0821,369.2197,36185.0
2022-02-28 12:20:00,379.73,380.38,378.41,378.73,115757.0,369.2197,369.8517,367.9362,368.2474,115757.0
2022-02-28 12:30:00,378.67,379.12,377.97,378.54,22990.0,368.189,368.6266,367.5084,368.0626,22990.0
2022-02-28 12:40:00,378.68,378.92,378.23,378.92,32414.0,368.1987,368.4321,367.7612,368.4321,32414.0
2022-02-28 12:50:00,378.83,379.07,378.02,378.22,23819.0,368.3446,368.5779,367.557,367.7515,23819.0
2022-02-28 13:00:00,378.24,379.31,378.04,378.96,49264.0,367.7709,368.8113,367.5765,368.471,49264.0
2022-02-28 13:10:00,378.84,379.31,377.11,377.33,64042.0,368.3543,368.8113,366.6722,366.8861,64042.0
2022-02-28 13:20:00,377.42,378.05,376.56,377.15,110670.0,366.9736,367.5862,366.1374,366.7111,110670.0
2022-02-28 13:30:00,377.1,378.23,376.51,377.17,36828.0,366.6625,367.7612,366.0888,366.7305,36828.0
2022-02-28 13:40:00,377.26,377.54,376.26,377.06,30403.0,366.818,367.0903,365.8457,366.6236,30403.0
2022-02-28 13:50:00,377.15,379.0,377.01,378.33,20407.0,366.7111,368.5099,366.575,367.8584,20407.0
2022-02-28 14:00:00,378.23,378.46,374.96,375.14,32506.0,367.7612,367.9848,364.5817,364.7567,32506.0
2022-02-28 14:10:00,375.22,375.24,374.17,374.85,34988.0,364.8345,364.854,363.8136,364.4748,34988.0
2022-02-28 14:20:00,374.86,375.38,374.22,374.72,37729.0,364.4845,364.9901,363.8622,364.3483,37729.0
2022-02-28 14:30:00,374.74,375.7,374.41,375.21,49276.0,364.3678,365.3012,364.0469,364.8248,49276.0
2022-02-28 14:40:00,375.36,377.45,375.03,376.58,44098.0,364.9706,367.0028,364.6498,366.1569,44098.0
2022-02-28 14:50:00,376.7,377.04,376.01,376.55,53096.0,366.2735,366.6041,365.6026,366.1277,53096.0
2022-02-28 15:00:00,376.41,376.54,374.74,375.34,59528.0,365.9916,366.118,364.3678,364.9512,59528.0
2022-02-28 15:10:00,375.24,375.9,374.51,375.12,76452.0,364.854,365.4957,364.1442,364.7373,76452.0
2022-02-28 15:20:00,375.0,376.07,374.58,374.89,71919.0,364.6206,365.661,364.2122,364.5136,71919.0
2022-02-28 15:30:00,374.88,375.2,372.29,372.77,97474.0,364.5039,364.8151,361.9856,362.4523,97474.0
2022-02-28 15:40:00,372.86,375.82,372.13,375.27,149563.0,362.5398,365.4179,361.83,364.8831,149563.0
2022-02-28 15:50:00,375.33,375.99,373.87,375.95,259100.0,364.9415,365.5832,363.5219,365.5443,259100.0
2022-03-01 09:30:00,378.0,390.16,376.18,389.53,310668.0,367.5376,379.361,365.7679,378.7484,310668.0
2022-03-01 09:40:00,389.95,395.41,389.41,392.37,187441.0,379.1568,384.4657,378.6318,381.5098,187441.0
2022-03-01 09:50:00,392.19,393.01,388.77,389.62,90237.0,381.3348,382.1321,378.0095,378.8359,90237.0
2022-03-01 10:00:00,389.74,390.46,385.47,387.0,75070.0,378.9526,379.6527,374.8008,376.2885,75070.0
2022-03-01 10:10:00,386.97,388.82,385.85,388.82,49011.0,376.2593,378.0581,375.1703,378.0581,49011.0
2022-03-01 10:20:00,388.83,390.19,388.81,389.72,48701.0,378.0678,379.3902,378.0484,378.9332,48701.0
2022-03-01 10:30:00,389.81,389.99,387.17,387.69,25863.0,379.0207,379.1957,376.4538,376.9594,25863.0
2022-03-01 10:40:00,387.9,388.33,386.17,387.61,27697.0,377.1635,377.5816,375.4814,376.8816,27697.0
2022-03-01 10:50:00,387.77,388.66,387.37,387.98,30233.0,377.0371,377.9025,376.6482,377.2413,30233.0
2022-03-01 11:00:00,388.07,390.02,387.92,389.68,36800.0,377.3288,379.2249,377.183,378.8943,36800.0
2022-03-01 11:10:00,389.8,389.85,386.93,386.93,42426.0,379.011,379.0596,376.2204,376.2204,42426.0
2022-03-01 11:20:00,387.24,388.1,386.87,387.69,46971.0,376.5218,377.358,376.1621,376.9594,46971.0
2022-03-01 11:30:00,387.95,388.94,387.37,387.91,53487.0,377.2122,378.1748,376.6482,377.1733,53487.0
2022-03-01 11:40:00,387.76,388.26,385.82,386.25,42741.0,377.0274,377.5136,375.1411,375.5592,42741.0
2022-03-01 11:50:00,386.27,386.7,385.96,386.44,27474.0,375.5787,375.9968,375.2772,375.744,27474.0
2022-03-01 12:00:00,386.31,386.42,385.38,385.74,54276.0,375.6176,375.7245,374.7133,375.0633,54276.0
2022-03-01 12:10:00,385.85,388.46,384.95,387.75,62382.0,375.1703,377.708,374.2952,377.0177,62382.0
2022-03-01 12:20:00,387.81,389.23,387.69,388.78,24439.0,377.076,378.4567,376.9594,378.0192,24439.0
2022-03-01 12:30:00,388.9,389.4,388.13,389.09,33216.0,378.1359,378.622,377.3872,378.3206,33216.0
2022-03-01 12:40:00,389.08,389.33,387.52,388.32,41522.0,378.3109,378.554,376.7941,377.5719,41522.0
2022-03-01 12:50:00,388.29,389.16,388.28,389.16,19842.0,377.5428,378.3887,377.533,378.3887,19842.0
2022-03-01 13:00:00,389.02,390.38,388.89,389.58,41821.0,378.2525,379.5749,378.1261,378.797,41821.0
2022-03-01 13:10:00,389.58,389.71,388.0,388.33,44223.0,378.797,378.9235,377.2608,377.5816,44223.0
2022-03-01 13:20:00,388.33,388.48,386.54,386.54,34501.0,377.5816,377.7275,375.8412,375.8412,34501.0
2022-03-01 13:30:00,386.54,387.13,385.98,386.8,47603.0,375.8412,376.4149,375.2967,376.094,47603.0
2022-03-01 13:40:00,386.81,387.66,386.43,386.79,20725.0,376.1037,376.9302,375.7342,376.0843,20725.0
2022-03-01 13:50:00,386.79,387.3,386.26,386.83,36434.0,376.0843,376.5802,375.5689,376.1232,36434.0
2022-03-01 14:00:00,386.73,386.83,386.04,386.63,18186.0,376.0259,376.1232,375.355,375.9287,18186.0
2022-03-01 14:10:00,386.55,388.08,386.28,388.08,20782.0,375.8509,377.3386,375.5884,377.3386,20782.0
2022-03-01 14:20:00,388.15,390.19,387.73,390.19,59058.0,377.4066,379.3902,376.9983,379.3902,59058.0
2022-03-01 14:30:00,390.36,392.29,390.34,392.29,66801.0,379.5555,381.432,379.536,381.432,66801.0
2022-03-01 14:40:00,392.07,393.58,391.79,392.58,87796.0,381.2181,382.6863,380.9459,381.714,87796.0
2022-03-01 14:50:00,392.65,394.36,391.85,392.98,98757.0,381.7821,383.4447,381.0042,382.1029,98757.0
2022-03-01 15:00:00,393.02,396.28,392.77,395.65,64105.0,382.1418,385.3116,381.8988,384.699,64105.0
2022-03-01 15:10:00,395.67,395.84,394.34,394.57,66471.0,384.7185,384.8838,383.4253,383.6489,66471.0
2022-03-01 15:20:00,394.62,394.82,393.37,393.5,65581.0,383.6975,383.892,382.4821,382.6085,65581.0
2022-03-01 15:30:00,393.34,393.58,392.56,393.23,64205.0,382.453,382.6863,381.6946,382.346,64205.0
2022-03-01 15:40:00,393.18,394.59,390.81,390.81,109641.0,382.2974,383.6684,379.993,379.993,109641.0
2022-03-01 15:50:00,390.11,391.13,388.6,390.41,285802.0,379.3124,380.3041,377.8442,379.6041,285802.0
2022-03-02 09:30:00,394.0,396.38,392.17,393.27,148089.0,383.0947,385.4088,381.3154,382.3849,148089.0
2022-03-02 09:40:00,393.26,399.02,392.8,398.42,97719.0,382.3752,387.9758,381.9279,387.3924,97719.0
2022-03-02 09:50:00,398.23,398.77,395.0,396.34,92576.0,387.2076,387.7327,384.067,385.3699,92576.0
2022-03-02 10:00:00,396.29,396.53,393.0,393.83,115653.0,385.3213,385.5547,382.1224,382.9294,115653.0
2022-03-02 10:10:00,393.83,394.06,391.98,393.19,75910.0,382.9294,383.153,381.1306,382.3071,75910.0
2022-03-02 10:20:00,393.18,396.66,393.02,395.53,138304.0,382.2974,385.6811,382.1418,384.5824,138304.0
2022-03-02 10:30:00,395.53,396.91,394.37,396.38,75594.0,384.5824,385.9242,383.4545,385.4088,75594.0
2022-03-02 10:40:00,396.4,397.45,395.02,397.45,61830.0,385.4283,386.4492,384.0865,386.4492,61830.0
2022-03-02 10:50:00,397.19,399.08,397.03,398.16,88616.0,386.1964,388.0341,386.0408,387.1396,88616.0
2022-03-02 11:00:00,398.15,399.74,397.52,398.87,68525.0,387.1298,388.6758,386.5173,387.8299,68525.0
2022-03-02 11:10:00,398.96,400.01,398.65,399.33,124482.0,387.9174,388.9384,387.616,388.2772,124482.0
2022-03-02 11:20:00,399.17,400.1,398.32,399.02,80027.0,388.1216,389.0259,387.2951,387.9758,80027.0
2022-03-02 11:30:00,398.92,401.04,398.92,399.98,79046.0,387.8785,389.9399,387.8785,388.9092,79046.0
2022-03-02 11:40:00,400.03,400.24,399.15,399.74,44611.0,388.9578,389.162,388.1022,388.6758,44611.0
2022-03-02 11:50:00,399.59,400.53,398.72,400.4,59822.0,388.53,389.444,387.6841,389.3176,59822.0
2022-03-02 12:00:00,400.41,401.45,400.0,401.45,47924.0,389.3273,390.3385,388.9286,390.3385,47924.0
2022-03-02 12:10:00,401.51,402.48,401.42,402.02,40338.0,390.3968,391.34,390.3093,390.8927,40338.0
2022-03-02 12:20:00,402.05,402.81,401.88,402.19,39264.0,390.9219,391.6609,390.7566,391.058,39264.0
2022-03-02 12:30:00,402.19,403.39,402.0,403.06,35472.0,391.058,392.2248,390.8733,391.9039,35472.0
2022-03-02 12:40:00,403.23,403.89,403.01,403.77,38161.0,392.0692,392.711,391.8553,392.5943,38161.0
2022-03-02 12:50:00,403.83,404.48,402.79,403.54,40323.0,392.6526,393.2846,391.6414,392.3707,40323.0
2022-03-02 13:00:00,403.42,405.33,403.36,404.91,39969.0,392.254,394.1111,392.1956,393.7027,39969.0
2022-03-02 13:10:00,404.72,406.0,404.72,405.38,37654.0,393.518,394.7626,393.518,394.1597,37654.0
2022-03-02 13:20:00,405.4,405.73,405.01,405.52,44057.0,394.1792,394.5,393.8,394.2959,44057.0
2022-03-02 13:30:00,405.42,406.56,403.05,405.44,36011.0,394.1986,395.3071,391.8942,394.2181,36011.0
2022-03-02 13:40:00,405.44,405.79,404.05,404.27,45411.0,394.2181,394.5584,392.8665,393.0805,45411.0
2022-03-02 13:50:00,404.38,405.13,404.1,404.35,38908.0,393.1874,393.9166,392.9152,393.1582,38908.0
2022-03-02 14:00:00,404.37,404.93,403.9,404.31,36840.0,393.1777,393.7222,392.7207,393.1193,36840.0
2022-03-02 14:10:00,404.24,404.3,403.13,403.24,24001.0,393.0513,393.1096,391.972,392.079,24001.0
2022-03-02 14:20:00,403.37,403.88,401.45,402.78,44458.0,392.2054,392.7012,390.3385,391.6317,44458.0
2022-03-02 14:30:00,402.78,402.78,400.87,401.14,58584.0,391.6317,391.6317,389.7746,390.0371,58584.0
2022-03-02 14:40:00,401.19,401.71,400.53,400.53,33410.0,390.0857,390.5913,389.444,389.444,33410.0
2022-03-02 14:50:00,400.4,400.9,399.75,400.55,51011.0,389.3176,389.8037,388.6856,389.4634,51011.0
2022-03-02 15:00:00,400.48,401.39,400.21,400.42,43181.0,389.3954,390.2802,389.1328,389.337,43181.0
2022-03-02 15:10:00,400.41,401.72,399.83,401.72,61081.0,389.3273,390.601,388.7633,390.601,61081.0
2022-03-02 15:20:00,401.63,402.7,401.05,402.48,44406.0,390.5135,391.5539,389.9496,391.34,44406.0
2022-03-02 15:30:00,402.5,402.95,401.23,401.35,94624.0,391.3594,391.797,390.1246,390.2413,94624.0
2022-03-02 15:40:00,401.42,401.79,400.43,401.22,95855.0,390.3093,390.6691,389.3467,390.1149,95855.0
2022-03-02 15:50:00,401.38,401.59,399.08,399.12,323036.0,390.2704,390.4746,388.0341,388.073,323036.0
2022-03-03 09:30:00,398.76,401.0,391.15,395.05,156673.0,387.723,389.901,380.3236,384.1156,156673.0
2022-03-03 09:40:00,395.28,399.02,394.93,395.44,72403.0,384.3393,387.9758,383.999,384.4949,72403.0
2022-03-03 09:50:00,395.44,397.54,393.82,397.24,67824.0,384.4949,386.5367,382.9197,386.245,67824.0
2022-03-03 10:00:00,397.23,398.81,396.32,397.17,69120.0,386.2353,387.7716,385.3505,386.177,69120.0
2022-03-03 10:10:00,397.35,399.09,396.95,398.87,37222.0,386.352,388.0438,385.9631,387.8299,37222.0
2022-03-03 10:20:00,398.83,399.09,396.85,397.21,38554.0,387.791,388.0438,385.8658,386.2159,38554.0
2022-03-03 10:30:00,397.18,398.12,396.91,397.4,40003.0,386.1867,387.1007,385.9242,386.4006,40003.0
2022-03-03 10:40:00,397.32,397.6,395.51,395.94,50230.0,386.3228,386.5951,384.5629,384.981,50230.0
2022-03-03 10:50:00,395.94,396.59,395.47,395.86,51225.0,384.981,385.613,384.524,384.9032,51225.0
2022-03-03 11:00:00,395.8,397.27,395.3,396.74,28978.0,384.8449,386.2742,384.3587,385.7589,28978.0
2022-03-03 11:10:00,396.74,397.81,395.55,396.72,39979.0,385.7589,386.7993,384.6018,385.7394,39979.0
2022-03-03 11:20:00,396.69,399.16,396.36,398.83,57080.0,385.7103,388.1119,385.3894,387.791,57080.0
2022-03-03 11:30:00,398.76,399.67,398.29,399.09,29678.0,387.723,388.6078,387.266,388.0438,29678.0
2022-03-03 11:40:00,398.96,399.29,398.34,398.99,21835.0,387.9174,388.2383,387.3146,387.9466,21835.0
2022-03-03 11:50:00,398.99,399.9,398.49,399.3,24984.0,387.9466,388.8314,387.4604,388.248,24984.0
2022-03-03 12:00:00,399.35,400.21,399.28,400.11,26956.0,388.2966,389.1328,388.2286,389.0356,26956.0
2022-03-03 12:10:00,399.92,400.53,399.88,400.01,20755.0,388.8509,389.444,388.812,388.9384,20755.0
2022-03-03 12:20:00,399.98,400.04,399.27,399.37,22060.0,388.9092,388.9675,388.2188,388.3161,22060.0
2022-03-03 12:30:00,399.44,403.15,399.4,401.66,39703.0,388.3841,391.9915,388.3452,390.5427,39703.0
2022-03-03 12:40:00,401.62,401.97,400.6,401.39,34276.0,390.5038,390.8441,389.512,390.2802,34276.0
2022-03-03 12:50:00,401.59,401.73,400.71,400.96,22099.0,390.4746,390.6108,389.619,389.8621,22099.0
2022-03-03 13:00:00,400.97,402.41,400.9,402.05,31586.0,389.8718,391.2719,389.8037,390.9219,31586.0
2022-03-03 13:10:00,401.92,402.84,401.74,402.69,28156.0,390.7955,391.69,390.6205,391.5442,28156.0
2022-03-03 13:20:00,402.5,403.59,402.47,403.49,27229.0,391.3594,392.4193,391.3303,392.322,27229.0
2022-03-03 13:30:00,403.65,403.75,402.57,403.18,22648.0,392.4776,392.5748,391.4275,392.0206,22648.0
2022-03-03 13:40:00,403.22,404.03,402.85,404.02,24902.0,392.0595,392.8471,391.6998,392.8374,24902.0
2022-03-03 13:50:00,403.91,405.55,403.89,404.8,49119.0,392.7304,394.325,392.711,393.5958,49119.0
2022-03-03 14:00:00,404.8,406.78,404.71,406.32,45367.0,393.5958,395.521,393.5083,395.0737,45367.0
2022-03-03 14:10:00,406.45,408.8,406.05,407.57,45023.0,395.2001,397.4851,394.8112,396.2891,45023.0
2022-03-03 14:20:00,407.45,407.91,407.06,407.81,36954.0,396.1724,396.6197,395.7932,396.5225,36954.0
2022-03-03 14:30:00,407.91,408.01,407.29,407.3,58978.0,396.6197,396.7169,396.0169,396.0266,58978.0
2022-03-03 14:40:00,407.32,407.33,405.93,406.06,18423.0,396.046,396.0558,394.6945,394.8209,18423.0
2022-03-03 14:50:00,406.21,406.22,405.5,405.97,27450.0,394.9668,394.9765,394.2764,394.7334,27450.0
2022-03-03 15:00:00,405.86,405.86,403.59,404.56,61569.0,394.6264,394.6264,392.4193,393.3624,61569.0
2022-03-03 15:10:00,404.48,405.51,404.1,405.24,32001.0,393.2846,394.2861,392.9152,394.0236,32001.0
2022-03-03 15:20:00,405.21,405.71,404.6,405.58,31123.0,393.9944,394.4806,393.4013,394.3542,31123.0
2022-03-03 15:30:00,405.43,405.44,402.68,403.36,47754.0,394.2083,394.2181,391.5345,392.1956,47754.0
2022-03-03 15:40:00,403.33,403.64,401.19,401.72,87586.0,392.1665,392.4679,390.0857,390.601,87586.0
2022-03-03 15:50:00,401.56,401.68,399.93,400.5,250028.0,390.4455,390.5621,388.8606,389.4148,250028.0
2022-03-04 09:30:00,399.88,403.08,397.26,402.8,71067.0,388.812,391.9234,386.2645,391.6511,71067.0
2022-03-04 09:40:00,402.76,403.12,401.54,401.8,55509.0,391.6122,391.9623,390.426,390.6788,55509.0
2022-03-04 09:50:00,401.73,403.84,401.69,403.42,53290.0,390.6108,392.6624,390.5719,392.254,53290.0
2022-03-04 10:00:00,403.25,404.04,399.01,399.37,85443.0,392.0887,392.8568,387.966,388.3161,85443.0
2022-03-04 10:10:00,399.38,400.62,397.95,400.03,82824.0,388.3258,389.5315,386.9354,388.9578,82824.0
2022-03-04 10:20:00,400.13,402.79,399.8,402.79,29932.0,389.055,391.6414,388.7342,391.6414,29932.0
2022-03-04 10:30:00,402.53,405.25,402.29,404.78,35718.0,391.3886,394.0333,391.1553,393.5763,35718.0
2022-03-04 10:40:00,404.96,405.23,403.07,403.44,61906.0,393.7514,394.0139,391.9137,392.2734,61906.0
2022-03-04 10:50:00,403.42,404.28,402.55,402.57,41281.0,392.254,393.0902,391.4081,391.4275,41281.0
2022-03-04 11:00:00,402.51,403.7,402.3,402.44,24120.0,391.3692,392.5262,391.165,391.3011,24120.0
2022-03-04 11:10:00,402.36,403.0,401.93,402.69,37448.0,391.2233,391.8456,390.8052,391.5442,37448.0
2022-03-04 11:20:00,402.63,404.88,402.14,404.48,21963.0,391.4858,393.6736,391.0094,393.2846,21963.0
2022-03-04 11:30:00,404.72,404.74,403.13,404.53,36561.0,393.518,393.5374,391.972,393.3333,36561.0
2022-03-04 11:40:00,404.34,405.1,404.13,404.83,35708.0,393.1485,393.8875,392.9443,393.625,35708.0
2022-03-04 11:50:00,404.62,404.71,403.73,404.19,26669.0,393.4208,393.5083,392.5554,393.0027,26669.0
2022-03-04 12:00:00,404.09,404.16,402.92,403.35,32576.0,392.9054,392.9735,391.7678,392.1859,32576.0
2022-03-04 12:10:00,403.33,406.19,403.33,405.43,30791.0,392.1665,394.9473,392.1665,394.2083,30791.0
2022-03-04 12:20:00,405.31,405.82,404.51,405.82,24142.0,394.0917,394.5876,393.3138,394.5876,24142.0
2022-03-04 12:30:00,405.52,405.94,405.19,405.84,23599.0,394.2959,394.7042,393.975,394.607,23599.0
2022-03-04 12:40:00,405.56,405.64,404.8,405.3,22088.0,394.3347,394.4125,393.5958,394.0819,22088.0
2022-03-04 12:50:00,405.27,406.99,404.84,406.53,64279.0,394.0528,395.7252,393.6347,395.2779,64279.0
2022-03-04 13:00:00,406.4,408.37,406.4,408.17,26099.0,395.1515,397.067,395.1515,396.8725,26099.0
2022-03-04 13:10:00,408.25,408.32,405.89,406.35,33411.0,396.9503,397.0184,394.6556,395.1029,33411.0
2022-03-04 13:20:00,406.36,406.37,405.48,405.77,16430.0,395.1126,395.1223,394.257,394.5389,16430.0
2022-03-04 13:30:00,405.78,405.88,405.14,405.5,18457.0,394.5487,394.6459,393.9264,394.2764,18457.0
2022-03-04 13:40:00,405.42,405.43,404.39,404.74,29562.0,394.1986,394.2083,393.1971,393.5374,29562.0
2022-03-04 13:50:00,404.74,405.54,404.73,404.86,23170.0,393.5374,394.3153,393.5277,393.6541,23170.0
2022-03-04 14:00:00,405.02,406.03,404.19,405.98,30116.0,393.8097,394.7917,393.0027,394.7431,30116.0
2022-03-04 14:10:00,405.85,406.33,405.0,405.57,22765.0,394.6167,395.0834,393.7902,394.3445,22765.0
2022-03-04 14:20:00,405.46,406.66,405.37,406.16,22689.0,394.2375,395.4043,394.15,394.9181,22689.0
2022-03-04 14:30:00,406.35,407.0,406.0,406.05,30643.0,395.1029,395.7349,394.7626,394.8112,30643.0
2022-03-04 14:40:00,406.01,406.02,404.78,405.07,22362.0,394.7723,394.782,393.5763,393.8583,22362.0
2022-03-04 14:50:00,405.09,405.61,404.35,404.44,22678.0,393.8778,394.3834,393.1582,393.2457,22678.0
2022-03-04 15:00:00,404.35,405.14,404.25,404.55,24618.0,393.1582,393.9264,393.061,393.3527,24618.0
2022-03-04 15:10:00,404.7,405.48,404.5,405.09,32418.0,393.4986,394.257,393.3041,393.8778,32418.0
2022-03-04 15:20:00,405.02,406.06,404.61,405.41,36548.0,393.8097,394.8209,393.411,394.1889,36548.0
2022-03-04 15:30:00,405.29,406.48,405.19,405.69,27927.0,394.0722,395.2293,393.975,394.4611,27927.0
2022-03-04 15:40:00,405.77,406.54,405.45,406.14,62504.0,394.5389,395.2876,394.2278,394.8987,62504.0
2022-03-04 15:50:00,406.08,408.1,405.93,407.42,222228.0,394.8404,396.8044,394.6945,396.1433,222228.0
2022-03-07 09:30:00,406.83,407.99,405.04,405.91,87889.0,395.5696,396.6975,393.8291,394.6751,87889.0
2022-03-07 09:40:00,405.62,406.57,404.04,405.44,55814.0,394.3931,395.3168,392.8568,394.2181,55814.0
2022-03-07 09:50:00,405.44,407.75,404.56,404.93,52110.0,394.2181,396.4641,393.3624,393.7222,52110.0
2022-03-07 10:00:00,404.94,405.18,402.62,403.24,43084.0,393.7319,393.9653,391.4761,392.079,43084.0
2022-03-07 10:10:00,403.13,403.19,397.63,398.21,122607.0,391.972,392.0303,386.6242,387.1882,122607.0
2022-03-07 10:20:00,398.01,399.71,397.26,397.26,39520.0,386.9937,388.6467,386.2645,386.2645,39520.0
2022-03-07 10:30:00,397.51,397.56,395.45,396.67,61134.0,386.5076,386.5562,384.5046,385.6908,61134.0
2022-03-07 10:40:00,396.66,397.5,394.55,394.55,40071.0,385.6811,386.4978,383.6295,383.6295,40071.0
2022-03-07 10:50:00,394.73,395.02,393.23,394.46,50042.0,383.8045,384.0865,382.346,383.542,50042.0
2022-03-07 11:00:00,394.48,396.74,393.72,396.48,37277.0,383.5614,385.7589,382.8225,385.5061,37277.0
2022-03-07 11:10:00,396.37,397.35,393.82,394.09,37331.0,385.3991,386.352,382.9197,383.1822,37331.0
2022-03-07 11:20:00,394.19,394.95,392.62,393.48,40980.0,383.2795,384.0184,381.7529,382.5891,40980.0
2022-03-07 11:30:00,393.62,394.02,391.26,392.94,85685.0,382.7252,383.1142,380.4305,382.064,85685.0
2022-03-07 11:40:00,393.12,395.86,392.46,395.75,41216.0,382.2391,384.9032,381.5973,384.7963,41216.0
2022-03-07 11:50:00,395.75,396.12,394.18,394.28,33521.0,384.7963,385.156,383.2697,383.367,33521.0
2022-03-07 12:00:00,394.24,394.57,391.07,391.09,30592.0,383.3281,383.6489,380.2458,380.2653,30592.0
2022-03-07 12:10:00,391.38,392.85,391.38,392.29,23978.0,380.5472,381.9765,380.5472,381.432,23978.0
2022-03-07 12:20:00,392.52,392.53,391.47,392.3,22144.0,381.6557,381.6654,380.6347,381.4418,22144.0
2022-03-07 12:30:00,392.24,392.45,391.6,392.0,28684.0,381.3834,381.5876,380.7611,381.1501,28684.0
2022-03-07 12:40:00,392.11,392.95,392.0,392.59,25593.0,381.257,382.0738,381.1501,381.7237,25593.0
2022-03-07 12:50:00,392.51,394.23,390.93,391.18,42338.0,381.646,383.3183,380.1097,380.3528,42338.0
2022-03-07 13:00:00,391.19,393.28,391.18,393.01,36095.0,380.3625,382.3946,380.3528,382.1321,36095.0
2022-03-07 13:10:00,392.9,393.21,391.33,391.78,30702.0,382.0252,382.3266,380.4986,380.9362,30702.0
2022-03-07 13:20:00,391.66,393.59,391.49,392.94,24770.0,380.8195,382.6961,380.6542,382.064,24770.0
2022-03-07 13:30:00,393.04,394.05,392.73,394.05,35366.0,382.1613,383.1433,381.8599,383.1433,35366.0
2022-03-07 13:40:00,393.64,393.7,391.85,391.85,27415.0,382.7447,382.803,381.0042,381.0042,27415.0
2022-03-07 13:50:00,391.79,392.36,390.0,390.27,40595.0,380.9459,381.5001,379.2054,379.468,40595.0
2022-03-07 14:00:00,390.42,391.13,388.88,389.36,32835.0,379.6138,380.3041,378.1164,378.5831,32835.0
2022-03-07 14:10:00,389.21,390.07,389.06,389.38,23415.0,378.4373,379.2735,378.2914,378.6026,23415.0
2022-03-07 14:20:00,389.16,389.37,386.85,388.08,36771.0,378.3887,378.5929,376.1426,377.3386,36771.0
2022-03-07 14:30:00,387.75,387.85,386.16,387.1,38669.0,377.0177,377.1149,375.4717,376.3857,38669.0
2022-03-07 14:40:00,387.13,387.16,384.85,385.32,30251.0,376.4149,376.444,374.198,374.655,30251.0
2022-03-07 14:50:00,385.29,386.1,385.18,385.76,24093.0,374.6258,375.4134,374.5188,375.0828,24093.0
2022-03-07 15:00:00,385.76,386.07,385.07,385.45,24288.0,375.0828,375.3842,374.4119,374.7814,24288.0
2022-03-07 15:10:00,385.44,385.74,384.67,385.22,45651.0,374.7716,375.0633,374.0229,374.5577,45651.0
2022-03-07 15:20:00,385.23,386.11,384.69,386.11,40412.0,374.5674,375.4231,374.0424,375.4231,40412.0
2022-03-07 15:30:00,385.93,386.58,385.15,386.48,55128.0,375.2481,375.8801,374.4897,375.7829,55128.0
2022-03-07 15:40:00,386.36,387.72,386.06,386.51,104014.0,375.6662,376.9885,375.3745,375.812,104014.0
2022-03-07 15:50:00,385.89,389.18,385.52,385.63,333902.0,375.2092,378.4081,374.8494,374.9564,333902.0
2022-03-08 09:30:00,384.16,387.77,381.45,384.99,121301.0,373.5271,377.0371,370.8921,374.3341,121301.0
2022-03-08 09:40:00,384.55,388.34,384.06,386.52,51332.0,373.9063,377.5914,373.4298,375.8217,51332.0
2022-03-08 09:50:00,386.43,386.9,385.06,386.19,27046.0,375.7342,376.1912,374.4022,375.5009,27046.0
2022-03-08 10:00:00,386.01,386.2,382.86,383.04,88945.0,375.3259,375.5106,372.263,372.4381,88945.0
2022-03-08 10:10:00,383.04,387.04,382.15,386.72,31444.0,372.4381,376.3274,371.5727,376.0162,31444.0
2022-03-08 10:20:00,386.72,386.82,381.82,382.0,27998.0,376.0162,376.1134,371.2518,371.4269,27998.0
2022-03-08 10:30:00,381.81,382.48,380.48,382.41,46039.0,371.2421,371.8936,369.9489,371.8255,46039.0
2022-03-08 10:40:00,382.51,382.99,381.44,382.62,36168.0,371.9227,372.3894,370.8824,372.0297,36168.0
2022-03-08 10:50:00,382.62,384.69,382.17,384.28,38079.0,372.0297,374.0424,371.5921,373.6437,38079.0
2022-03-08 11:00:00,384.17,385.47,383.07,383.56,31884.0,373.5368,374.8008,372.4672,372.9437,31884.0
2022-03-08 11:10:00,383.63,384.62,381.22,383.19,43435.0,373.0117,373.9743,370.6684,372.5839,43435.0
2022-03-08 11:20:00,383.39,383.4,380.82,382.28,39209.0,372.7784,372.7881,370.2795,371.6991,39209.0
2022-03-08 11:30:00,382.43,383.48,381.59,381.85,86661.0,371.8449,372.8659,371.0282,371.281,86661.0
2022-03-08 11:40:00,381.91,383.77,381.8,383.48,49602.0,371.3393,373.1479,371.2324,372.8659,49602.0
2022-03-08 11:50:00,383.6,384.78,383.34,384.22,32718.0,372.9826,374.1299,372.7298,373.5854,32718.0
2022-03-08 12:00:00,384.39,388.25,384.08,388.11,29788.0,373.7507,377.5039,373.4493,377.3677,29788.0
2022-03-08 12:10:00,388.04,391.91,388.04,391.8,44318.0,377.2997,381.0626,377.2997,380.9556,44318.0
2022-03-08 12:20:00,391.81,392.5,389.81,391.2,58098.0,380.9653,381.6362,379.0207,380.3722,58098.0
2022-03-08 12:30:00,391.18,393.4,390.35,393.4,49801.0,380.3528,382.5113,379.5457,382.5113,49801.0
2022-03-08 12:40:00,393.2,393.86,391.86,392.84,57581.0,382.3169,382.9586,381.0139,381.9668,57581.0
2022-03-08 12:50:00,392.82,393.72,392.36,393.47,62134.0,381.9474,382.8225,381.5001,382.5794,62134.0
2022-03-08 13:00:00,393.54,395.21,393.45,394.39,43329.0,382.6474,384.2712,382.5599,383.4739,43329.0
2022-03-08 13:10:00,394.39,394.91,393.85,394.68,39339.0,383.4739,383.9795,382.9489,383.7559,39339.0
2022-03-08 13:20:00,394.77,395.51,392.42,393.22,62419.0,383.8434,384.5629,381.5584,382.3363,62419.0
2022-03-08 13:30:00,393.25,393.54,391.27,392.01,28753.0,382.3655,382.6474,380.4403,381.1598,28753.0
2022-03-08 13:40:00,392.06,392.62,391.01,391.09,17523.0,381.2084,381.7529,380.1875,380.2653,17523.0
2022-03-08 13:50:00,391.02,391.42,389.23,389.42,31735.0,380.1972,380.5861,378.4567,378.6415,31735.0
2022-03-08 14:00:00,389.28,390.09,387.92,389.45,38303.0,378.5054,379.2929,377.183,378.6706,38303.0
2022-03-08 14:10:00,389.35,390.17,388.53,389.62,24854.0,378.5734,379.3707,377.7761,378.8359,24854.0
2022-03-08 14:20:00,389.61,390.59,388.95,390.03,39503.0,378.8262,379.7791,378.1845,379.2346,39503.0
2022-03-08 14:30:00,390.0,391.57,389.78,391.28,37108.0,379.2054,380.732,378.9915,380.45,37108.0
2022-03-08 14:40:00,391.29,394.1,391.18,394.1,62689.0,380.4597,383.1919,380.3528,383.1919,62689.0
2022-03-08 14:50:00,394.0,394.55,392.5,393.35,85853.0,383.0947,383.6295,381.6362,382.4627,85853.0
2022-03-08 15:00:00,393.32,395.78,393.07,394.68,42430.0,382.4335,384.8254,382.1905,383.7559,42430.0
2022-03-08 15:10:00,394.69,394.85,393.33,394.4,40873.0,383.7656,383.9212,382.4433,383.4836,40873.0
2022-03-08 15:20:00,394.4,394.42,391.38,391.63,38369.0,383.4836,383.5031,380.5472,380.7903,38369.0
2022-03-08 15:30:00,391.63,391.72,389.32,390.92,42422.0,380.7903,380.8778,378.5442,380.1,42422.0
2022-03-08 15:40:00,390.87,391.74,390.22,390.23,86454.0,380.0513,380.8973,379.4193,379.4291,86454.0
2022-03-08 15:50:00,390.22,391.77,387.95,387.98,175454.0,379.4193,380.9264,377.2122,377.2413,175454.0
2022-03-09 09:30:00,401.4,402.11,396.01,396.93,86295.0,390.2899,390.9802,385.0491,385.9436,86295.0
2022-03-09 09:40:00,397.37,397.38,392.81,393.92,34229.0,386.3714,386.3812,381.9376,383.0169,34229.0
2022-03-09 09:50:00,393.68,395.58,393.41,394.97,38708.0,382.7836,384.631,382.521,384.0379,38708.0
2022-03-09 10:00:00,394.55,395.79,392.47,392.49,29967.0,383.6295,384.8352,381.6071,381.6265,29967.0
2022-03-09 10:10:00,392.26,394.39,390.98,394.3,37869.0,381.4029,383.4739,380.1583,383.3864,37869.0
2022-03-09 10:20:00,394.58,397.7,394.2,397.28,59535.0,383.6587,386.6923,383.2892,386.2839,59535.0
2022-03-09 10:30:00,397.34,397.5,394.41,394.57,31786.0,386.3423,386.4978,383.4934,383.6489,31786.0
2022-03-09 10:40:00,394.57,395.41,394.14,394.39,29721.0,383.6489,384.4657,383.2308,383.4739,29721.0
2022-03-09 10:50:00,394.18,394.48,392.1,393.3,17976.0,383.2697,383.5614,381.2473,382.4141,17976.0
2022-03-09 11:00:00,393.67,395.08,393.3,394.34,29450.0,382.7738,384.1448,382.4141,383.4253,29450.0
2022-03-09 11:10:00,394.38,394.83,393.5,394.03,22821.0,383.4642,383.9017,382.6085,383.1239,22821.0
2022-03-09 11:20:00,394.17,394.52,393.75,393.78,27802.0,383.26,383.6003,382.8516,382.8808,27802.0
2022-03-09 11:30:00,394.05,394.79,393.87,394.58,29894.0,383.1433,383.8628,382.9683,383.6587,29894.0
2022-03-09 11:40:00,394.51,396.84,394.49,396.35,33082.0,383.5906,385.8561,383.5711,385.3797,33082.0
2022-03-09 11:50:00,396.09,397.94,396.09,397.87,53779.0,385.1269,386.9257,385.1269,386.8576,53779.0
2022-03-09 12:00:00,397.87,398.35,397.53,397.88,32190.0,386.8576,387.3243,386.527,386.8673,32190.0
2022-03-09 12:10:00,397.8,397.8,396.67,397.1,27089.0,386.7895,386.7895,385.6908,386.1089,27089.0
2022-03-09 12:20:00,397.08,398.21,396.35,396.95,22982.0,386.0895,387.1882,385.3797,385.9631,22982.0
2022-03-09 12:30:00,397.11,397.97,397.01,397.42,22313.0,386.1186,386.9548,386.0214,386.4201,22313.0
2022-03-09 12:40:00,397.5,397.92,396.23,397.72,17366.0,386.4978,386.9062,385.263,386.7117,17366.0
2022-03-09 12:50:00,397.71,398.48,396.71,398.19,21041.0,386.702,387.4507,385.7297,387.1687,21041.0
2022-03-09 13:00:00,398.01,398.06,397.21,397.85,16951.0,386.9937,387.0423,386.2159,386.8381,16951.0
2022-03-09 13:10:00,398.06,398.46,397.26,397.27,17857.0,387.0423,387.4313,386.2645,386.2742,17857.0
2022-03-09 13:20:00,397.38,398.08,397.26,397.75,17089.0,386.3812,387.0618,386.2645,386.7409,17089.0
2022-03-09 13:30:00,397.74,398.1,396.97,397.2,18802.0,386.7312,387.0812,385.9825,386.2061,18802.0
2022-03-09 13:40:00,397.1,397.22,394.64,395.74,30815.0,386.1089,386.2256,383.717,384.7865,30815.0
2022-03-09 13:50:00,395.34,396.53,395.31,396.0,26177.0,384.3976,385.5547,384.3685,385.0394,26177.0
2022-03-09 14:00:00,396.1,397.1,396.06,396.48,20632.0,385.1366,386.1089,385.0977,385.5061,20632.0
2022-03-09 14:10:00,396.48,396.77,395.54,395.69,19640.0,385.5061,385.788,384.5921,384.7379,19640.0
2022-03-09 14:20:00,395.68,397.15,395.66,396.97,24544.0,384.7282,386.1575,384.7088,385.9825,24544.0
2022-03-09 14:30:00,397.13,397.33,396.38,396.58,18034.0,386.1381,386.3325,385.4088,385.6033,18034.0
2022-03-09 14:40:00,396.7,396.98,395.78,396.15,22884.0,385.72,385.9922,384.8254,385.1852,22884.0
2022-03-09 14:50:00,396.13,396.38,394.8,395.16,65801.0,385.1658,385.4088,383.8726,384.2226,65801.0
2022-03-09 15:00:00,395.19,396.41,395.03,396.28,31362.0,384.2518,385.438,384.0962,385.3116,31362.0
2022-03-09 15:10:00,396.41,397.33,396.24,396.5,33379.0,385.438,386.3325,385.2727,385.5255,33379.0
2022-03-09 15:20:00,396.47,396.77,395.6,395.9,38574.0,385.4963,385.788,384.6504,384.9421,38574.0
2022-03-09 15:30:00,396.06,396.43,395.25,395.25,73063.0,385.0977,385.4575,384.3101,384.3101,73063.0
2022-03-09 15:40:00,395.19,395.78,393.83,393.87,48495.0,384.2518,384.8254,382.9294,382.9683,48495.0
2022-03-09 15:50:00,393.89,394.14,391.33,392.03,254427.0,382.9878,383.2308,380.4986,381.1792,254427.0
2022-03-10 09:30:00,381.28,384.88,379.03,379.03,94372.0,370.7268,374.2271,368.5391,368.5391,94372.0
2022-03-10 09:40:00,379.63,379.63,373.89,373.95,79171.0,369.1224,369.1224,363.5413,363.5997,79171.0
2022-03-10 09:50:00,373.85,382.78,373.84,381.83,119408.0,363.5024,372.1853,363.4927,371.2616,119408.0
2022-03-10 10:00:00,382.01,383.74,380.97,382.7,50833.0,371.4366,373.1187,370.4254,372.1075,50833.0
2022-03-10 10:10:00,382.83,385.74,382.79,385.5,30885.0,372.2339,375.0633,372.195,374.83,30885.0
2022-03-10 10:20:00,385.07,385.07,381.24,381.44,36360.0,374.4119,374.4119,370.6879,370.8824,36360.0
2022-03-10 10:30:00,381.64,383.48,381.07,383.46,31383.0,371.0768,372.8659,370.5226,372.8464,31383.0
2022-03-10 10:40:00,383.14,383.14,381.29,381.33,26957.0,372.5353,372.5353,370.7365,370.7754,26957.0
2022-03-10 10:50:00,381.3,381.6,380.33,380.33,32685.0,370.7462,371.0379,369.8031,369.8031,32685.0
2022-03-10 11:00:00,380.0,380.2,378.7,378.92,29654.0,369.4822,369.6767,368.2182,368.4321,29654.0
2022-03-10 11:10:00,378.9,379.06,377.54,378.64,52824.0,368.4127,368.5682,367.0903,368.1599,52824.0
2022-03-10 11:20:00,378.42,379.44,377.64,378.03,81503.0,367.9459,368.9377,367.1875,367.5667,81503.0
2022-03-10 11:30:00,378.04,379.23,378.04,378.08,24049.0,367.5765,368.7335,367.5765,367.6154,24049.0
2022-03-10 11:40:00,378.08,379.58,378.08,379.44,18902.0,367.6154,369.0738,367.6154,368.9377,18902.0
2022-03-10 11:50:00,379.38,380.74,379.33,380.41,22229.0,368.8794,370.2017,368.8308,369.8809,22229.0
2022-03-10 12:00:00,380.44,380.7,379.17,379.38,16292.0,369.91,370.1628,368.6752,368.8794,16292.0
2022-03-10 12:10:00,379.4,379.71,378.98,379.71,18275.0,368.8988,369.2002,368.4904,369.2002,18275.0
2022-03-10 12:20:00,379.6,381.12,379.42,381.12,22432.0,369.0933,370.5712,368.9183,370.5712,22432.0
2022-03-10 12:30:00,381.2,381.2,379.43,379.48,15790.0,370.649,370.649,368.928,368.9766,15790.0
2022-03-10 12:40:00,379.57,380.27,379.16,379.94,14546.0,369.0641,369.7447,368.6655,369.4239,14546.0
2022-03-10 12:50:00,379.64,379.77,378.73,378.84,16546.0,369.1322,369.2586,368.2474,368.3543,16546.0
2022-03-10 13:00:00,378.69,379.64,378.54,378.79,24186.0,368.2085,369.1322,368.0626,368.3057,24186.0
2022-03-10 13:10:00,378.89,380.27,378.89,380.24,20083.0,368.4029,369.7447,368.4029,369.7156,20083.0
2022-03-10 13:20:00,380.01,380.41,379.17,380.15,21715.0,369.4919,369.8809,368.6752,369.6281,21715.0
2022-03-10 13:30:00,380.15,381.92,379.95,381.28,32655.0,369.6281,371.3491,369.4336,370.7268,32655.0
2022-03-10 13:40:00,381.26,381.48,380.14,381.31,17935.0,370.7073,370.9212,369.6183,370.7559,17935.0
2022-03-10 13:50:00,381.42,381.77,380.85,381.38,18347.0,370.8629,371.2032,370.3087,370.824,18347.0
2022-03-10 14:00:00,381.38,383.05,381.21,381.95,24776.0,370.824,372.4478,370.6587,371.3782,24776.0
2022-03-10 14:10:00,381.9,382.95,381.66,382.62,22931.0,371.3296,372.3506,371.0963,372.0297,22931.0
2022-03-10 14:20:00,382.48,383.02,381.69,382.52,28117.0,371.8936,372.4186,371.1254,371.9325,28117.0
2022-03-10 14:30:00,382.65,384.14,382.31,383.72,34647.0,372.0589,373.5076,371.7283,373.0992,34647.0
2022-03-10 14:40:00,383.72,384.16,383.0,383.63,50340.0,373.0992,373.5271,372.3992,373.0117,50340.0
2022-03-10 14:50:00,383.75,384.33,383.21,383.41,23256.0,373.1284,373.6924,372.6034,372.7978,23256.0
2022-03-10 15:00:00,383.56,383.68,382.29,382.32,16334.0,372.9437,373.0604,371.7088,371.738,16334.0
2022-03-10 15:10:00,382.51,382.63,382.06,382.19,32045.0,371.9227,372.0394,371.4852,371.6116,32045.0
2022-03-10 15:20:00,382.21,382.46,381.21,382.4,26767.0,371.631,371.8741,370.6587,371.8158,26767.0
2022-03-10 15:30:00,382.4,382.55,381.94,382.55,37207.0,371.8158,371.9616,371.3685,371.9616,37207.0
2022-03-10 15:40:00,382.55,383.48,382.38,382.65,48708.0,371.9616,372.8659,371.7963,372.0589,48708.0
2022-03-10 15:50:00,382.74,384.08,382.26,382.44,206507.0,372.1464,373.4493,371.6797,371.8547,206507.0
2022-03-11 09:30:00,385.0,388.65,381.58,381.61,77671.0,374.3438,377.8928,371.0185,371.0476,77671.0
2022-03-11 09:40:00,381.59,385.18,380.9,383.62,60819.0,371.0282,374.5188,370.3573,373.002,60819.0
2022-03-11 09:50:00,383.61,385.08,383.08,383.94,63496.0,372.9923,374.4216,372.477,373.3132,63496.0
2022-03-11 10:00:00,383.4,383.4,380.58,380.59,19703.0,372.7881,372.7881,370.0462,370.0559,19703.0
2022-03-11 10:10:00,380.93,381.64,380.45,381.19,9995.0,370.3865,371.0768,369.9198,370.6393,9995.0
2022-03-11 10:20:00,381.05,382.85,380.53,381.76,20895.0,370.5031,372.2533,369.9975,371.1935,20895.0
2022-03-11 10:30:00,381.77,382.05,380.55,381.22,12158.0,371.2032,371.4755,370.017,370.6684,12158.0
2022-03-11 10:40:00,381.32,383.56,381.23,382.29,22388.0,370.7657,372.9437,370.6782,371.7088,22388.0
2022-03-11 10:50:00,382.29,382.85,381.93,382.54,16020.0,371.7088,372.2533,371.3588,371.9519,16020.0
2022-03-11 11:00:00,382.8,383.62,382.36,382.53,19284.0,372.2047,373.002,371.7769,371.9422,19284.0
2022-03-11 11:10:00,382.38,382.72,381.92,382.29,12957.0,371.7963,372.1269,371.3491,371.7088,12957.0
2022-03-11 11:20:00,382.12,383.04,381.41,382.45,14365.0,371.5435,372.4381,370.8532,371.8644,14365.0
2022-03-11 11:30:00,382.43,382.52,381.5,381.66,13633.0,371.8449,371.9325,370.9407,371.0963,13633.0
2022-03-11 11:40:00,381.79,382.18,380.81,382.18,10289.0,371.2227,371.6019,370.2698,371.6019,10289.0
2022-03-11 11:50:00,381.88,383.42,381.88,383.33,10292.0,371.3102,372.8075,371.3102,372.72,10292.0
2022-03-11 12:00:00,383.33,383.35,382.24,383.22,34008.0,372.72,372.7395,371.6602,372.6131,34008.0
2022-03-11 12:10:00,383.15,383.75,382.83,383.54,16507.0,372.545,373.1284,372.2339,372.9242,16507.0
2022-03-11 12:20:00,383.54,384.04,383.11,383.58,18234.0,372.9242,373.4104,372.5061,372.9631,18234.0
2022-03-11 12:30:00,383.5,384.45,383.48,384.06,13795.0,372.8853,373.809,372.8659,373.4298,13795.0
2022-03-11 12:40:00,384.13,384.86,383.89,384.47,10464.0,373.4979,374.2077,373.2645,373.8285,10464.0
2022-03-11 12:50:00,384.42,385.07,384.23,384.23,13772.0,373.7799,374.4119,373.5951,373.5951,13772.0
2022-03-11 13:00:00,384.41,385.17,383.91,384.54,11548.0,373.7701,374.5091,373.284,373.8965,11548.0
2022-03-11 13:10:00,384.5,385.11,384.1,385.02,12256.0,373.8577,374.4508,373.4687,374.3633,12256.0
2022-03-11 13:20:00,385.02,385.54,384.68,385.42,12640.0,374.3633,374.8689,374.0327,374.7522,12640.0
2022-03-11 13:30:00,385.33,385.42,384.66,385.19,19671.0,374.6647,374.7522,374.0132,374.5286,19671.0
2022-03-11 13:40:00,385.08,385.42,384.84,385.23,16944.0,374.4216,374.7522,374.1882,374.5674,16944.0
2022-03-11 13:50:00,385.27,385.4,383.97,384.14,17151.0,374.6063,374.7327,373.3423,373.5076,17151.0
2022-03-11 14:00:00,384.01,384.5,383.45,383.93,37593.0,373.3812,373.8577,372.8367,373.3034,37593.0
2022-03-11 14:10:00,383.78,384.8,383.65,384.32,11670.0,373.1576,374.1494,373.0312,373.6826,11670.0
2022-03-11 14:20:00,384.03,384.87,384.0,384.75,15566.0,373.4007,374.2174,373.3715,374.1007,15566.0
2022-03-11 14:30:00,384.75,384.89,384.06,384.51,11520.0,374.1007,374.2369,373.4298,373.8674,11520.0
2022-03-11 14:40:00,384.33,384.36,383.52,383.76,13424.0,373.6924,373.7215,372.9048,373.1381,13424.0
2022-03-11 14:50:00,383.62,383.64,382.98,382.98,18030.0,373.002,373.0215,372.3797,372.3797,18030.0
2022-03-11 15:00:00,383.02,383.17,381.76,381.87,18683.0,372.4186,372.5645,371.1935,371.3004,18683.0
2022-03-11 15:10:00,381.91,382.27,381.34,382.09,18531.0,371.3393,371.6894,370.7851,371.5144,18531.0
2022-03-11 15:20:00,381.97,382.25,381.3,381.45,13173.0,371.3977,371.6699,370.7462,370.8921,13173.0
2022-03-11 15:30:00,381.36,381.88,381.03,381.6,22286.0,370.8046,371.3102,370.4837,371.0379,22286.0
2022-03-11 15:40:00,381.4,381.64,380.24,380.75,36261.0,370.8435,371.0768,369.7156,370.2114,36261.0
2022-03-11 15:50:00,380.65,381.18,379.28,379.85,102822.0,370.1142,370.6295,368.7821,369.3364,102822.0
2022-03-14 09:30:00,383.53,386.31,381.51,384.64,47356.0,372.9145,375.6176,370.9504,373.9938,47356.0
2022-03-14 09:40:00,384.09,386.34,383.92,385.23,19014.0,373.459,375.6467,373.2937,374.5674,19014.0
2022-03-14 09:50:00,385.57,386.11,383.87,384.58,31738.0,374.898,375.4231,373.2451,373.9354,31738.0
2022-03-14 10:00:00,384.13,384.58,382.67,383.46,19741.0,373.4979,373.9354,372.0783,372.8464,19741.0
2022-03-14 10:10:00,383.41,383.47,381.0,381.25,9866.0,372.7978,372.8562,370.4545,370.6976,9866.0
2022-03-14 10:20:00,381.0,381.36,378.74,379.16,20924.0,370.4545,370.8046,368.2571,368.6655,20924.0
2022-03-14 10:30:00,379.31,382.98,379.23,382.38,23094.0,368.8113,372.3797,368.7335,371.7963,23094.0
2022-03-14 10:40:00,382.49,383.7,382.19,383.11,20889.0,371.9033,373.0798,371.6116,372.5061,20889.0
2022-03-14 10:50:00,383.09,383.67,382.88,383.43,8644.0,372.4867,373.0506,372.2825,372.8173,8644.0
2022-03-14 11:00:00,383.55,383.55,382.13,382.81,18746.0,372.9339,372.9339,371.5533,372.2144,18746.0
2022-03-14 11:10:00,382.56,382.61,381.65,381.7,7757.0,371.9714,372.02,371.0865,371.1352,7757.0
2022-03-14 11:20:00,381.47,381.8,380.68,381.33,17220.0,370.9115,371.2324,370.1434,370.7754,17220.0
2022-03-14 11:30:00,381.13,382.02,381.06,381.24,8846.0,370.5809,371.4463,370.5129,370.6879,8846.0
2022-03-14 11:40:00,381.2,381.7,380.45,380.56,11150.0,370.649,371.1352,369.9198,370.0267,11150.0
2022-03-14 11:50:00,380.59,381.56,380.59,380.81,11817.0,370.0559,370.999,370.0559,370.2698,11817.0
2022-03-14 12:00:00,380.67,380.67,378.96,379.22,21783.0,370.1337,370.1337,368.471,368.7238,21783.0
2022-03-14 12:10:00,379.09,379.22,378.16,378.73,20498.0,368.5974,368.7238,367.6931,368.2474,20498.0
2022-03-14 12:20:00,378.83,379.11,378.4,378.42,17031.0,368.3446,368.6168,367.9265,367.9459,17031.0
2022-03-14 12:30:00,378.67,378.85,377.84,378.26,9972.0,368.189,368.364,367.382,367.7904,9972.0
2022-03-14 12:40:00,378.24,378.44,377.15,377.33,25262.0,367.7709,367.9654,366.7111,366.8861,25262.0
2022-03-14 12:50:00,377.48,377.49,376.01,376.06,17567.0,367.032,367.0417,365.6026,365.6513,17567.0
2022-03-14 13:00:00,376.15,376.39,375.26,375.26,18053.0,365.7388,365.9721,364.8734,364.8734,18053.0
2022-03-14 13:10:00,375.35,375.64,374.85,375.39,38351.0,364.9609,365.2429,364.4748,364.9998,38351.0
2022-03-14 13:20:00,375.34,376.1,375.3,375.85,27493.0,364.9512,365.6902,364.9123,365.4471,27493.0
2022-03-14 13:30:00,375.93,375.96,373.91,374.13,33629.0,365.5249,365.554,363.5608,363.7747,33629.0
2022-03-14 13:40:00,374.16,374.58,373.47,373.88,27710.0,363.8038,364.2122,363.1329,363.5316,27710.0
2022-03-14 13:50:00,373.91,374.86,373.61,373.64,30001.0,363.5608,364.4845,363.2691,363.2982,30001.0
2022-03-14 14:00:00,373.63,374.21,373.33,373.81,22103.0,363.2885,363.8525,362.9968,363.4635,22103.0
2022-03-14 14:10:00,373.79,374.13,373.18,373.21,18358.0,363.4441,363.7747,362.851,362.8801,18358.0
2022-03-14 14:20:00,373.26,373.91,373.24,373.83,17320.0,362.9288,363.5608,362.9093,363.483,17320.0
2022-03-14 14:30:00,373.8,375.39,373.7,375.13,12866.0,363.4538,364.9998,363.3566,364.747,12866.0
2022-03-14 14:40:00,375.21,375.5,374.66,374.95,13970.0,364.8248,365.1068,364.29,364.572,13970.0
2022-03-14 14:50:00,374.84,375.75,374.55,375.42,22289.0,364.465,365.3498,364.1831,365.029,22289.0
2022-03-14 15:00:00,375.39,376.56,375.18,376.04,30871.0,364.9998,366.1374,364.7956,365.6318,30871.0
2022-03-14 15:10:00,375.95,377.04,375.92,376.43,16143.0,365.5443,366.6041,365.5151,366.011,16143.0
2022-03-14 15:20:00,376.33,377.22,376.15,376.73,14570.0,365.9138,366.7792,365.7388,366.3027,14570.0
2022-03-14 15:30:00,376.79,376.92,375.76,376.9,23786.0,366.3611,366.4875,365.3596,366.468,23786.0
2022-03-14 15:40:00,376.9,378.09,376.61,377.44,53529.0,366.468,367.6251,366.186,366.9931,53529.0
2022-03-14 15:50:00,377.29,377.4,375.52,377.17,183487.0,366.8472,366.9542,365.1262,366.7305,183487.0
2022-03-15 09:30:00,380.96,381.18,375.42,379.64,36546.0,370.4156,370.6295,365.029,369.1322,36546.0
2022-03-15 09:40:00,379.75,381.59,379.15,381.11,22761.0,369.2391,371.0282,368.6557,370.5615,22761.0
2022-03-15 09:50:00,381.16,383.55,381.08,383.32,19636.0,370.6101,372.9339,370.5323,372.7103,19636.0
2022-03-15 10:00:00,383.27,385.77,382.85,385.43,15004.0,372.6617,375.0925,372.2533,374.7619,15004.0
2022-03-15 10:10:00,385.68,385.68,382.68,383.65,14362.0,375.005,375.005,372.088,373.0312,14362.0
2022-03-15 10:20:00,383.7,384.89,383.27,384.65,19121.0,373.0798,374.2369,372.6617,374.0035,19121.0
2022-03-15 10:30:00,384.86,386.0,384.64,386.0,25398.0,374.2077,375.3161,373.9938,375.3161,25398.0
2022-03-15 10:40:00,385.99,386.26,385.5,386.06,12124.0,375.3064,375.5689,374.83,375.3745,12124.0
2022-03-15 10:50:00,386.06,386.23,385.06,385.66,15170.0,375.3745,375.5398,374.4022,374.9855,15170.0
2022-03-15 11:00:00,385.55,386.64,385.37,386.36,12580.0,374.8786,375.9384,374.7036,375.6662,12580.0
2022-03-15 11:10:00,386.17,386.17,385.0,385.26,11088.0,375.4814,375.4814,374.3438,374.5966,11088.0
2022-03-15 11:20:00,384.69,385.27,383.98,385.25,14738.0,374.0424,374.6063,373.352,374.5869,14738.0
2022-03-15 11:30:00,385.33,385.53,384.98,385.39,19544.0,374.6647,374.8591,374.3244,374.723,19544.0
2022-03-15 11:40:00,385.31,386.08,385.05,386.0,10128.0,374.6452,375.3939,374.3924,375.3161,10128.0
2022-03-15 11:50:00,386.03,386.1,383.7,383.93,9581.0,375.3453,375.4134,373.0798,373.3034,9581.0
2022-03-15 12:00:00,384.16,385.27,383.71,385.14,9735.0,373.5271,374.6063,373.0895,374.4799,9735.0
2022-03-15 12:10:00,384.92,385.11,384.43,385.11,8145.0,374.266,374.4508,373.7896,374.4508,8145.0
2022-03-15 12:20:00,385.11,385.91,384.97,385.64,14744.0,374.4508,375.2286,374.3146,374.9661,14744.0
2022-03-15 12:30:00,385.77,386.37,385.41,386.37,11346.0,375.0925,375.6759,374.7425,375.6759,11346.0
2022-03-15 12:40:00,386.36,386.37,385.44,385.56,11561.0,375.6662,375.6759,374.7716,374.8883,11561.0
2022-03-15 12:50:00,385.29,385.44,384.71,385.27,8615.0,374.6258,374.7716,374.0618,374.6063,8615.0
2022-03-15 13:00:00,385.3,385.59,384.45,384.68,13513.0,374.6355,374.9175,373.809,374.0327,13513.0
2022-03-15 13:10:00,384.45,384.5,382.76,383.73,27028.0,373.809,373.8577,372.1658,373.109,27028.0
2022-03-15 13:20:00,383.74,384.67,383.52,383.89,11204.0,373.1187,374.0229,372.9048,373.2645,11204.0
2022-03-15 13:30:00,383.87,384.45,383.55,383.94,10547.0,373.2451,373.809,372.9339,373.3132,10547.0
2022-03-15 13:40:00,383.9,384.41,383.7,383.87,12774.0,373.2743,373.7701,373.0798,373.2451,12774.0
2022-03-15 13:50:00,383.88,385.11,383.87,384.96,11554.0,373.2548,374.4508,373.2451,374.3049,11554.0
2022-03-15 14:00:00,384.94,385.18,384.23,385.18,21535.0,374.2855,374.5188,373.5951,374.5188,21535.0
2022-03-15 14:10:00,385.23,385.3,384.44,384.55,15424.0,374.5674,374.6355,373.7993,373.9063,15424.0
2022-03-15 14:20:00,384.45,385.11,384.36,384.72,13435.0,373.809,374.4508,373.7215,374.0716,13435.0
2022-03-15 14:30:00,384.69,385.46,384.34,384.98,13658.0,374.0424,374.7911,373.7021,374.3244,13658.0
2022-03-15 14:40:00,385.0,385.39,384.72,385.34,20020.0,374.3438,374.723,374.0716,374.6744,20020.0
2022-03-15 14:50:00,385.39,386.47,385.35,386.21,14818.0,374.723,375.7731,374.6841,375.5203,14818.0
2022-03-15 15:00:00,386.14,386.88,386.02,386.6,13381.0,375.4523,376.1718,375.3356,375.8995,13381.0
2022-03-15 15:10:00,386.52,387.87,386.52,387.64,21593.0,375.8217,377.1344,375.8217,376.9107,21593.0
2022-03-15 15:20:00,387.8,388.36,387.58,387.86,19153.0,377.0663,377.6108,376.8524,377.1247,19153.0
2022-03-15 15:30:00,388.01,388.33,386.93,387.49,33351.0,377.2705,377.5816,376.2204,376.7649,33351.0
2022-03-15 15:40:00,387.71,387.74,386.64,387.18,35421.0,376.9788,377.008,375.9384,376.4635,35421.0
2022-03-15 15:50:00,387.2,388.0,386.67,387.11,205774.0,376.4829,377.2608,375.9676,376.3954,205774.0
2022-03-16 09:30:00,389.92,395.29,389.92,395.28,47883.0,379.1276,384.349,379.1276,384.3393,47883.0
2022-03-16 09:40:00,395.27,396.39,394.7,395.06,22032.0,384.3296,385.4186,383.7753,384.1254,22032.0
2022-03-16 09:50:00,395.06,395.19,390.84,391.19,15183.0,384.1254,384.2518,380.0222,380.3625,15183.0
2022-03-16 10:00:00,391.25,391.29,389.73,390.48,18848.0,380.4208,380.4597,378.9429,379.6721,18848.0
2022-03-16 10:10:00,390.3,394.78,390.06,393.98,20266.0,379.4971,383.8531,379.2638,383.0753,20266.0
2022-03-16 10:20:00,393.96,394.03,392.15,392.47,14787.0,383.0558,383.1239,381.2959,381.6071,14787.0
2022-03-16 10:30:00,392.04,393.2,391.64,392.19,17078.0,381.189,382.3169,380.8,381.3348,17078.0
2022-03-16 10:40:00,392.47,392.96,391.4,391.72,17128.0,381.6071,382.0835,380.5667,380.8778,17128.0
2022-03-16 10:50:00,391.69,392.44,391.42,392.35,13913.0,380.8486,381.5779,380.5861,381.4904,13913.0
2022-03-16 11:00:00,392.35,392.72,391.16,391.16,11321.0,381.4904,381.8501,380.3333,380.3333,11321.0
2022-03-16 11:10:00,391.53,391.68,390.06,390.31,11179.0,380.6931,380.8389,379.2638,379.5068,11179.0
2022-03-16 11:20:00,390.31,390.65,389.77,390.36,13890.0,379.5068,379.8374,378.9818,379.5555,13890.0
2022-03-16 11:30:00,390.42,390.56,389.51,389.9,12780.0,379.6138,379.7499,378.729,379.1082,12780.0
2022-03-16 11:40:00,389.9,390.39,388.29,390.18,21804.0,379.1082,379.5846,377.5428,379.3804,21804.0
2022-03-16 11:50:00,390.43,391.05,390.18,390.93,11970.0,379.6235,380.2264,379.3804,380.1097,11970.0
2022-03-16 12:00:00,390.93,391.34,390.23,390.38,14685.0,380.1097,380.5083,379.4291,379.5749,14685.0
2022-03-16 12:10:00,390.2,390.39,389.72,389.95,13996.0,379.3999,379.5846,378.9332,379.1568,13996.0
2022-03-16 12:20:00,389.92,389.92,388.11,388.65,14090.0,379.1276,379.1276,377.3677,377.8928,14090.0
2022-03-16 12:30:00,388.62,388.81,387.9,387.9,13438.0,377.8636,378.0484,377.1635,377.1635,13438.0
2022-03-16 12:40:00,388.04,389.39,387.42,387.62,13568.0,377.2997,378.6123,376.6968,376.8913,13568.0
2022-03-16 12:50:00,387.75,388.69,387.56,388.69,10753.0,377.0177,377.9317,376.833,377.9317,10753.0
2022-03-16 13:00:00,388.81,389.2,387.91,388.09,15062.0,378.0484,378.4276,377.1733,377.3483,15062.0
2022-03-16 13:10:00,388.09,388.41,387.54,388.34,12293.0,377.3483,377.6594,376.8135,377.5914,12293.0
2022-03-16 13:20:00,388.31,388.81,388.03,388.16,14667.0,377.5622,378.0484,377.29,377.4164,14667.0
2022-03-16 13:30:00,388.24,390.05,388.13,389.47,28192.0,377.4941,379.254,377.3872,378.6901,28192.0
2022-03-16 13:40:00,389.42,389.79,388.61,389.74,18508.0,378.6415,379.0012,377.8539,378.9526,18508.0
2022-03-16 13:50:00,389.74,390.32,389.35,389.4,21262.0,378.9526,379.5166,378.5734,378.622,21262.0
2022-03-16 14:00:00,388.95,389.12,385.53,385.53,22483.0,378.1845,378.3498,374.8591,374.8591,22483.0
2022-03-16 14:10:00,385.81,386.89,384.94,386.79,19033.0,375.1314,376.1815,374.2855,376.0843,19033.0
2022-03-16 14:20:00,386.88,386.96,385.59,385.59,15968.0,376.1718,376.2496,374.9175,374.9175,15968.0
2022-03-16 14:30:00,385.5,386.78,384.07,386.78,17988.0,374.83,376.0745,373.4396,376.0745,17988.0
2022-03-16 14:40:00,387.2,388.66,386.71,387.99,20775.0,376.4829,377.9025,376.0065,377.2511,20775.0
2022-03-16 14:50:00,387.92,389.52,387.38,388.3,17622.0,377.183,378.7387,376.6579,377.5525,17622.0
2022-03-16 15:00:00,388.36,388.99,387.18,387.49,27162.0,377.6108,378.2234,376.4635,376.7649,27162.0
2022-03-16 15:10:00,387.58,389.08,387.19,388.96,22092.0,376.8524,378.3109,376.4732,378.1942,22092.0
2022-03-16 15:20:00,388.95,390.48,388.76,390.43,35955.0,378.1845,379.6721,377.9997,379.6235,35955.0
2022-03-16 15:30:00,390.52,391.05,390.01,390.86,31635.0,379.711,380.2264,379.2151,380.0416,31635.0
2022-03-16 15:40:00,390.76,391.74,390.09,391.69,41366.0,379.9444,380.8973,379.2929,380.8486,41366.0
2022-03-16 15:50:00,391.98,392.72,390.78,392.47,120985.0,381.1306,381.8501,379.9638,381.6071,120985.0
2022-03-17 09:30:00,391.5,396.33,391.5,395.83,42230.0,380.6639,385.3602,380.6639,384.8741,42230.0
2022-03-17 09:40:00,395.6,396.98,394.16,396.28,18253.0,384.6504,385.9922,383.2503,385.3116,18253.0
2022-03-17 09:50:00,396.28,397.62,396.28,397.61,24280.0,385.3116,386.6145,385.3116,386.6048,24280.0
2022-03-17 10:00:00,397.79,398.6,397.22,397.34,19992.0,386.7798,387.5674,386.2256,386.3423,19992.0
2022-03-17 10:10:00,397.5,398.0,395.89,397.5,21133.0,386.4978,386.984,384.9324,386.4978,21133.0
2022-03-17 10:20:00,397.58,398.03,396.53,396.92,13799.0,386.5756,387.0132,385.5547,385.9339,13799.0
2022-03-17 10:30:00,396.93,397.15,395.89,397.0,18048.0,385.9436,386.1575,384.9324,386.0117,18048.0
2022-03-17 10:40:00,397.0,397.43,395.99,397.12,23907.0,386.0117,386.4298,385.0296,386.1284,23907.0
2022-03-17 10:50:00,397.09,397.14,396.37,396.67,23831.0,386.0992,386.1478,385.3991,385.6908,23831.0
2022-03-17 11:00:00,396.6,396.97,395.53,396.91,14998.0,385.6227,385.9825,384.5824,385.9242,14998.0
2022-03-17 11:10:00,396.9,396.97,395.98,396.4,13988.0,385.9144,385.9825,385.0199,385.4283,13988.0
2022-03-17 11:20:00,396.16,396.8,395.89,396.51,13037.0,385.1949,385.8172,384.9324,385.5352,13037.0
2022-03-17 11:30:00,396.54,397.79,396.43,397.4,11126.0,385.5644,386.7798,385.4575,386.4006,11126.0
2022-03-17 11:40:00,397.28,397.8,396.2,396.2,11238.0,386.2839,386.7895,385.2338,385.2338,11238.0
2022-03-17 11:50:00,396.08,397.67,396.08,397.04,16204.0,385.1171,386.6631,385.1171,386.0506,16204.0
2022-03-17 12:00:00,397.01,397.04,396.27,396.6,6646.0,386.0214,386.0506,385.3019,385.6227,6646.0
2022-03-17 12:10:00,396.6,397.0,396.13,396.21,12376.0,385.6227,386.0117,385.1658,385.2435,12376.0
2022-03-17 12:20:00,396.52,397.81,396.21,397.46,12322.0,385.545,386.7993,385.2435,386.4589,12322.0
2022-03-17 12:30:00,397.29,397.84,396.88,397.7,9199.0,386.2936,386.8284,385.895,386.6923,9199.0
2022-03-17 12:40:00,397.56,398.11,397.37,397.64,11046.0,386.5562,387.091,386.3714,386.634,11046.0
2022-03-17 12:50:00,397.77,398.08,397.56,397.94,8834.0,386.7604,387.0618,386.5562,386.9257,8834.0
2022-03-17 13:00:00,397.91,398.11,397.39,397.41,8741.0,386.8965,387.091,386.3909,386.4103,8741.0
2022-03-17 13:10:00,397.18,397.52,396.74,397.4,11758.0,386.1867,386.5173,385.7589,386.4006,11758.0
2022-03-17 13:20:00,397.46,398.38,397.39,397.96,16011.0,386.4589,387.3535,386.3909,386.9451,16011.0
2022-03-17 13:30:00,398.08,398.69,397.78,398.55,15516.0,387.0618,387.6549,386.7701,387.5188,15516.0
2022-03-17 13:40:00,398.67,399.15,398.5,399.15,10775.0,387.6355,388.1022,387.4702,388.1022,10775.0
2022-03-17 13:50:00,399.15,400.0,399.05,399.49,27386.0,388.1022,388.9286,388.0049,388.4328,27386.0
2022-03-17 14:00:00,399.58,399.99,399.14,399.53,22698.0,388.5203,388.9189,388.0924,388.4716,22698.0
2022-03-17 14:10:00,399.54,400.05,399.13,399.48,14295.0,388.4814,388.9773,388.0827,388.423,14295.0
2022-03-17 14:20:00,399.58,399.58,398.28,398.3,16852.0,388.5203,388.5203,387.2562,387.2757,16852.0
2022-03-17 14:30:00,398.44,400.12,398.25,399.53,27121.0,387.4118,389.0453,387.2271,388.4716,27121.0
2022-03-17 14:40:00,399.59,399.9,399.19,399.77,13954.0,388.53,388.8314,388.1411,388.705,13954.0
2022-03-17 14:50:00,399.81,400.58,399.59,400.46,22725.0,388.7439,389.4926,388.53,389.3759,22725.0
2022-03-17 15:00:00,400.4,400.9,399.98,400.09,19015.0,389.3176,389.8037,388.9092,389.0161,19015.0
2022-03-17 15:10:00,400.09,400.5,399.53,400.2,28092.0,389.0161,389.4148,388.4716,389.1231,28092.0
2022-03-17 15:20:00,400.29,400.94,400.07,400.79,26412.0,389.2106,389.8426,388.9967,389.6968,26412.0
2022-03-17 15:30:00,400.9,401.01,399.82,399.94,35320.0,389.8037,389.9107,388.7536,388.8703,35320.0
2022-03-17 15:40:00,399.94,402.32,399.71,401.67,48454.0,388.8703,391.1844,388.6467,390.5524,48454.0
2022-03-17 15:50:00,401.66,402.97,400.89,402.62,258790.0,390.5427,391.8164,389.794,391.4761,258790.0
2022-03-18 09:30:00,404.17,405.4,403.45,404.49,299637.0,392.9832,394.1792,392.2831,393.2944,299637.0
2022-03-18 09:40:00,404.56,408.59,403.71,408.59,35182.0,393.3624,397.2809,392.536,397.2809,35182.0
2022-03-18 09:50:00,408.7,410.0,407.61,409.34,43503.0,397.3878,398.6519,396.328,398.0101,43503.0
2022-03-18 10:00:00,409.3,409.76,407.33,407.61,32573.0,397.9712,398.4185,396.0558,396.328,32573.0
2022-03-18 10:10:00,407.81,409.1,406.34,406.61,8396.0,396.5225,397.7768,395.0932,395.3557,8396.0
2022-03-18 10:20:00,406.39,407.74,406.14,407.5,15208.0,395.1418,396.4544,394.8987,396.2211,15208.0
2022-03-18 10:30:00,407.59,408.06,405.37,406.21,15459.0,396.3086,396.7656,394.15,394.9668,15459.0
2022-03-18 10:40:00,406.16,407.57,406.05,407.04,23087.0,394.9181,396.2891,394.8112,395.7738,23087.0
2022-03-18 10:50:00,407.04,407.05,405.65,406.19,14516.0,395.7738,395.7835,394.4223,394.9473,14516.0
2022-03-18 11:00:00,406.42,408.09,406.37,407.75,15475.0,395.1709,396.7947,395.1223,396.4641,15475.0
2022-03-18 11:10:00,407.77,407.83,406.83,407.31,11309.0,396.4836,396.5419,395.5696,396.0363,11309.0
2022-03-18 11:20:00,407.36,407.62,407.03,407.56,10751.0,396.0849,396.3377,395.7641,396.2794,10751.0
2022-03-18 11:30:00,407.58,409.09,407.58,409.02,17325.0,396.2988,397.767,396.2988,397.699,17325.0
2022-03-18 11:40:00,408.87,408.98,407.57,407.62,11457.0,397.5531,397.6601,396.2891,396.3377,11457.0
2022-03-18 11:50:00,407.6,408.17,406.98,407.5,19862.0,396.3183,396.8725,395.7154,396.2211,19862.0
2022-03-18 12:00:00,407.5,408.15,406.99,408.13,8532.0,396.2211,396.8531,395.7252,396.8336,8532.0
2022-03-18 12:10:00,408.13,408.68,408.05,408.52,9627.0,396.8336,397.3684,396.7558,397.2128,9627.0
2022-03-18 12:20:00,408.48,408.91,408.48,408.91,9107.0,397.1739,397.592,397.1739,397.592,9107.0
2022-03-18 12:30:00,409.02,409.31,408.32,408.9,11551.0,397.699,397.981,397.0184,397.5823,11551.0
2022-03-18 12:40:00,408.84,409.04,408.25,408.46,14487.0,397.524,397.7184,396.9503,397.1545,14487.0
2022-03-18 12:50:00,408.74,409.08,408.4,408.49,11227.0,397.4267,397.7573,397.0961,397.1837,11227.0
2022-03-18 13:00:00,408.55,409.11,408.39,408.74,7221.0,397.242,397.7865,397.0864,397.4267,7221.0
2022-03-18 13:10:00,408.75,409.42,408.73,409.23,10476.0,397.4365,398.0879,397.417,397.9032,10476.0
2022-03-18 13:20:00,409.34,410.0,409.28,409.94,11669.0,398.0101,398.6519,397.9518,398.5935,11669.0
2022-03-18 13:30:00,409.94,410.93,409.8,410.93,20160.0,398.5935,399.5561,398.4574,399.5561,20160.0
2022-03-18 13:40:00,410.91,411.1,410.37,410.57,21603.0,399.5367,399.7214,399.0116,399.2061,21603.0
2022-03-18 13:50:00,410.54,411.06,410.02,410.25,21492.0,399.1769,399.6825,398.6713,398.8949,21492.0
2022-03-18 14:00:00,410.42,411.13,409.35,409.35,18951.0,399.0602,399.7506,398.0198,398.0198,18951.0
2022-03-18 14:10:00,409.27,410.44,409.27,410.08,16634.0,397.9421,399.0797,397.9421,398.7296,16634.0
2022-03-18 14:20:00,410.02,410.69,409.61,410.28,16086.0,398.6713,399.3228,398.2727,398.9241,16086.0
2022-03-18 14:30:00,410.49,411.32,409.76,411.13,25185.0,399.1283,399.9353,398.4185,399.7506,25185.0
2022-03-18 14:40:00,410.95,410.96,410.22,410.47,13929.0,399.5756,399.5853,398.8658,399.1088,13929.0
2022-03-18 14:50:00,410.53,410.86,410.11,410.55,20417.0,399.1672,399.4881,398.7588,399.1866,20417.0
2022-03-18 15:00:00,410.59,411.15,410.15,410.74,21491.0,399.2255,399.77,398.7977,399.3714,21491.0
2022-03-18 15:10:00,410.64,410.9,410.39,410.74,15171.0,399.2741,399.5269,399.0311,399.3714,15171.0
2022-03-18 15:20:00,410.71,411.39,410.35,411.2,20529.0,399.3422,400.0034,398.9922,399.8186,20529.0
2022-03-18 15:30:00,411.22,411.83,410.7,410.71,41516.0,399.8381,400.4312,399.3325,399.3422,41516.0
2022-03-18 15:40:00,410.64,412.0,410.54,411.74,49327.0,399.2741,400.5965,399.1769,400.3437,49327.0
2022-03-18 15:50:00,411.65,411.65,409.89,409.94,163445.0,400.2562,400.2562,398.5449,398.5935,163445.0
2022-03-21 09:30:00,405.59,407.15,404.08,405.04,37825.0,394.3639,395.8807,392.8957,393.8291,37825.0
2022-03-21 09:40:00,405.12,406.64,404.69,404.69,12821.0,393.9069,395.3849,393.4888,393.4888,12821.0
2022-03-21 09:50:00,404.82,406.07,404.03,404.31,20092.0,393.6152,394.8306,392.8471,393.1193,20092.0
2022-03-21 10:00:00,404.15,404.36,403.17,403.57,15125.0,392.9638,393.168,392.0109,392.3998,15125.0
2022-03-21 10:10:00,403.52,404.24,403.06,403.47,12008.0,392.3512,393.0513,391.9039,392.3026,12008.0
2022-03-21 10:20:00,403.53,403.53,401.86,402.11,14056.0,392.3609,392.3609,390.7372,390.9802,14056.0
2022-03-21 10:30:00,402.04,402.89,402.0,402.89,14780.0,390.9122,391.7386,390.8733,391.7386,14780.0
2022-03-21 10:40:00,402.91,403.47,402.09,402.89,17602.0,391.7581,392.3026,390.9608,391.7386,17602.0
2022-03-21 10:50:00,402.88,405.01,402.84,404.11,19791.0,391.7289,393.8,391.69,392.9249,19791.0
2022-03-21 11:00:00,404.16,404.99,404.0,404.0,20136.0,392.9735,393.7805,392.8179,392.8179,20136.0
2022-03-21 11:10:00,404.04,404.69,403.35,403.86,10339.0,392.8568,393.4888,392.1859,392.6818,10339.0
2022-03-21 11:20:00,403.93,405.34,403.91,405.3,29773.0,392.7499,394.1208,392.7304,394.0819,29773.0
2022-03-21 11:30:00,405.4,405.81,404.16,404.58,19641.0,394.1792,394.5778,392.9735,393.3819,19641.0
2022-03-21 11:40:00,404.78,405.66,404.58,405.36,17434.0,393.5763,394.432,393.3819,394.1403,17434.0
2022-03-21 11:50:00,405.5,407.19,405.41,406.38,11001.0,394.2764,395.9196,394.1889,395.1321,11001.0
2022-03-21 12:00:00,406.38,406.38,404.98,405.58,17882.0,395.1321,395.1321,393.7708,394.3542,17882.0
2022-03-21 12:10:00,405.47,406.27,405.36,406.27,6203.0,394.2472,395.0251,394.1403,395.0251,6203.0
2022-03-21 12:20:00,406.02,407.99,406.0,406.92,20222.0,394.782,396.6975,394.7626,395.6571,20222.0
2022-03-21 12:30:00,406.86,406.86,404.16,404.66,14249.0,395.5988,395.5988,392.9735,393.4597,14249.0
2022-03-21 12:40:00,404.8,406.32,404.8,406.21,11571.0,393.5958,395.0737,393.5958,394.9668,11571.0
2022-03-21 12:50:00,406.52,406.52,404.21,404.25,6990.0,395.2682,395.2682,393.0221,393.061,6990.0
2022-03-21 13:00:00,404.22,404.37,403.53,403.95,4855.0,393.0318,393.1777,392.3609,392.7693,4855.0
2022-03-21 13:10:00,403.84,403.93,403.26,403.26,9008.0,392.6624,392.7499,392.0984,392.0984,9008.0
2022-03-21 13:20:00,403.31,403.82,402.94,403.3,8635.0,392.147,392.6429,391.7873,392.1373,8635.0
2022-03-21 13:30:00,403.15,404.2,403.15,404.2,11301.0,391.9915,393.0124,391.9915,393.0124,11301.0
2022-03-21 13:40:00,403.97,404.06,403.09,404.06,5565.0,392.7888,392.8763,391.9331,392.8763,5565.0
2022-03-21 13:50:00,404.05,404.21,403.46,404.12,9348.0,392.8665,393.0221,392.2929,392.9346,9348.0
2022-03-21 14:00:00,404.21,404.38,403.58,403.98,6100.0,393.0221,393.1874,392.4096,392.7985,6100.0
2022-03-21 14:10:00,404.11,404.11,403.43,403.92,8841.0,392.9249,392.9249,392.2637,392.7401,8841.0
2022-03-21 14:20:00,403.99,404.88,403.98,404.65,15796.0,392.8082,393.6736,392.7985,393.4499,15796.0
2022-03-21 14:30:00,404.5,404.53,403.55,403.73,11826.0,393.3041,393.3333,392.3804,392.5554,11826.0
2022-03-21 14:40:00,403.69,404.2,403.05,403.78,12446.0,392.5165,393.0124,391.8942,392.604,12446.0
2022-03-21 14:50:00,403.68,404.6,403.68,403.79,30834.0,392.5068,393.4013,392.5068,392.6137,30834.0
2022-03-21 15:00:00,403.74,404.68,403.73,404.23,21334.0,392.5651,393.4791,392.5554,393.0416,21334.0
2022-03-21 15:10:00,404.37,405.18,404.22,404.24,16739.0,393.1777,393.9653,393.0318,393.0513,16739.0
2022-03-21 15:20:00,404.17,406.14,403.83,406.14,22452.0,392.9832,394.8987,392.6526,394.8987,22452.0
2022-03-21 15:30:00,406.2,406.25,405.27,405.27,17428.0,394.957,395.0056,394.0528,394.0528,17428.0
2022-03-21 15:40:00,405.22,405.82,404.17,404.17,24846.0,394.0042,394.5876,392.9832,392.9832,24846.0
2022-03-21 15:50:00,404.35,406.11,404.35,404.73,149926.0,393.1582,394.8695,393.1582,393.5277,149926.0
2022-03-22 09:30:00,406.46,410.12,405.54,410.12,36301.0,395.2098,398.7685,394.3153,398.7685,36301.0
2022-03-22 09:40:00,410.2,412.25,408.61,408.97,41875.0,398.8463,400.8396,397.3003,397.6504,41875.0
2022-03-22 09:50:00,408.93,408.96,407.38,407.78,15969.0,397.6115,397.6406,396.1044,396.4933,15969.0
2022-03-22 10:00:00,407.87,410.0,407.87,409.07,17070.0,396.5808,398.6519,396.5808,397.7476,17070.0
2022-03-22 10:10:00,409.17,410.4,408.87,410.39,12237.0,397.8448,399.0408,397.5531,399.0311,12237.0
2022-03-22 10:20:00,410.39,410.69,409.54,410.52,21877.0,399.0311,399.3228,398.2046,399.1575,21877.0
2022-03-22 10:30:00,410.53,412.38,410.53,410.95,17023.0,399.1672,400.966,399.1672,399.5756,17023.0
2022-03-22 10:40:00,410.97,411.86,410.83,411.68,18470.0,399.595,400.4604,399.4589,400.2854,18470.0
2022-03-22 10:50:00,411.9,412.32,411.65,411.86,34501.0,400.4993,400.9076,400.2562,400.4604,34501.0
2022-03-22 11:00:00,411.97,412.92,411.47,412.44,35847.0,400.5673,401.491,400.0812,401.0243,35847.0
2022-03-22 11:10:00,412.43,413.48,412.02,413.34,30984.0,401.0146,402.0355,400.6159,401.8994,30984.0
2022-03-22 11:20:00,413.29,414.35,413.11,414.15,23014.0,401.8508,402.8815,401.6758,402.687,23014.0
2022-03-22 11:30:00,414.21,414.27,413.22,414.0,19640.0,402.7453,402.8037,401.7827,402.5411,19640.0
2022-03-22 11:40:00,413.99,414.36,413.61,413.86,21099.0,402.5314,402.8912,402.1619,402.405,21099.0
2022-03-22 11:50:00,413.73,414.03,412.95,414.02,11370.0,402.2786,402.5703,401.5202,402.5606,11370.0
2022-03-22 12:00:00,414.13,414.38,413.74,414.0,19636.0,402.6675,402.9106,402.2883,402.5411,19636.0
2022-03-22 12:10:00,414.03,415.13,413.81,414.68,21540.0,402.5703,403.6399,402.3564,403.2023,21540.0
2022-03-22 12:20:00,414.77,415.07,414.17,414.35,18785.0,403.2898,403.5815,402.7064,402.8815,18785.0
2022-03-22 12:30:00,414.25,414.25,413.28,413.99,15516.0,402.7842,402.7842,401.8411,402.5314,15516.0
2022-03-22 12:40:00,414.1,414.68,413.87,414.35,12782.0,402.6384,403.2023,402.4147,402.8815,12782.0
2022-03-22 12:50:00,414.5,414.74,414.38,414.63,11616.0,403.0273,403.2607,402.9106,403.1537,11616.0
2022-03-22 13:00:00,414.64,415.37,414.47,414.89,19847.0,403.1634,403.8732,402.9981,403.4065,19847.0
2022-03-22 13:10:00,414.81,414.87,414.15,414.52,11640.0,403.3287,403.3871,402.687,403.0467,11640.0
2022-03-22 13:20:00,414.47,415.12,414.36,414.67,16740.0,402.9981,403.6301,402.8912,403.1926,16740.0
2022-03-22 13:30:00,414.73,415.58,414.67,415.58,14702.0,403.2509,404.0774,403.1926,404.0774,14702.0
2022-03-22 13:40:00,415.5,415.51,414.96,415.31,13805.0,403.9996,404.0093,403.4746,403.8149,13805.0
2022-03-22 13:50:00,415.5,415.63,415.27,415.47,12718.0,403.9996,404.126,403.776,403.9705,12718.0
2022-03-22 14:00:00,415.4,415.55,414.9,415.47,14945.0,403.9024,404.0482,403.4162,403.9705,14945.0
2022-03-22 14:10:00,415.44,416.31,415.36,416.1,17017.0,403.9413,404.7872,403.8635,404.583,17017.0
2022-03-22 14:20:00,416.02,416.04,415.14,415.49,14507.0,404.5052,404.5247,403.6496,403.9899,14507.0
2022-03-22 14:30:00,415.44,416.24,415.1,415.47,22417.0,403.9413,404.7191,403.6107,403.9705,22417.0
2022-03-22 14:40:00,415.59,416.13,415.22,415.46,21826.0,404.0871,404.6122,403.7274,403.9607,21826.0
2022-03-22 14:50:00,415.44,416.09,415.35,415.8,11899.0,403.9413,404.5733,403.8538,404.2913,11899.0
2022-03-22 15:00:00,415.7,416.53,415.69,416.1,22404.0,404.1941,405.0011,404.1844,404.583,22404.0
2022-03-22 15:10:00,416.08,416.3,415.53,415.78,18214.0,404.5636,404.7775,404.0288,404.2719,18214.0
2022-03-22 15:20:00,415.8,415.9,415.01,415.08,16550.0,404.2913,404.3886,403.5232,403.5912,16550.0
2022-03-22 15:30:00,415.06,415.17,414.46,414.67,16339.0,403.5718,403.6788,402.9884,403.1926,16339.0
2022-03-22 15:40:00,414.63,415.87,414.51,415.6,30817.0,403.1537,404.3594,403.037,404.0969,30817.0
2022-03-22 15:50:00,415.79,415.82,414.04,414.48,80057.0,404.2816,404.3108,402.58,403.0079,80057.0
2022-03-23 09:30:00,411.66,412.87,410.29,411.38,50002.0,400.2659,401.4424,398.9338,399.9937,50002.0
2022-03-23 09:40:00,411.31,411.99,410.57,411.18,20841.0,399.9256,400.5868,399.2061,399.7992,20841.0
2022-03-23 09:50:00,411.3,412.24,410.69,411.24,20721.0,399.9159,400.8299,399.3228,399.8575,20721.0
2022-03-23 10:00:00,411.19,412.04,410.87,411.34,19334.0,399.8089,400.6354,399.4978,399.9548,19334.0
2022-03-23 10:10:00,411.55,412.42,410.56,411.5,20804.0,400.159,401.0049,399.1964,400.1103,20804.0
2022-03-23 10:20:00,411.55,411.83,410.9,411.28,15963.0,400.159,400.4312,399.5269,399.8964,15963.0
2022-03-23 10:30:00,411.43,411.69,410.84,410.85,10458.0,400.0423,400.2951,399.4686,399.4783,10458.0
2022-03-23 10:40:00,410.8,411.26,410.3,410.64,9324.0,399.4297,399.877,398.9436,399.2741,9324.0
2022-03-23 10:50:00,410.66,411.23,410.34,410.89,17061.0,399.2936,399.8478,398.9824,399.5172,17061.0
2022-03-23 11:00:00,410.98,410.99,408.57,408.76,18318.0,399.6047,399.6145,397.2614,397.4462,18318.0
2022-03-23 11:10:00,408.81,410.79,408.81,410.79,13424.0,397.4948,399.42,397.4948,399.42,13424.0
2022-03-23 11:20:00,410.7,411.07,409.89,410.96,14366.0,399.3325,399.6922,398.5449,399.5853,14366.0
2022-03-23 11:30:00,410.92,410.92,409.31,410.15,14625.0,399.5464,399.5464,397.981,398.7977,14625.0
2022-03-23 11:40:00,410.27,410.82,410.13,410.31,12611.0,398.9144,399.4492,398.7783,398.9533,12611.0
2022-03-23 11:50:00,410.38,410.79,410.36,410.49,12052.0,399.0213,399.42,399.0019,399.1283,12052.0
2022-03-23 12:00:00,410.58,410.7,409.6,410.02,16966.0,399.2158,399.3325,398.2629,398.6713,16966.0
2022-03-23 12:10:00,409.98,410.37,409.43,410.17,16907.0,398.6324,399.0116,398.0976,398.8172,16907.0
2022-03-23 12:20:00,410.19,410.74,409.93,410.22,21280.0,398.8366,399.3714,398.5838,398.8658,21280.0
2022-03-23 12:30:00,410.22,410.56,409.44,410.1,18838.0,398.8658,399.1964,398.1074,398.7491,18838.0
2022-03-23 12:40:00,410.02,410.29,409.35,409.79,16100.0,398.6713,398.9338,398.0198,398.4477,16100.0
2022-03-23 12:50:00,409.65,410.0,409.3,409.45,20235.0,398.3115,398.6519,397.9712,398.1171,20235.0
2022-03-23 13:00:00,409.34,409.99,408.98,409.93,17378.0,398.0101,398.6421,397.6601,398.5838,17378.0
2022-03-23 13:10:00,409.94,409.96,408.56,408.72,14869.0,398.5935,398.613,397.2517,397.4073,14869.0
2022-03-23 13:20:00,408.73,408.82,407.79,407.99,14447.0,397.417,397.5045,396.503,396.6975,14447.0
2022-03-23 13:30:00,407.85,407.86,406.12,406.64,39282.0,396.5614,396.5711,394.8792,395.3849,39282.0
2022-03-23 13:40:00,406.62,407.34,406.32,406.4,20682.0,395.3654,396.0655,395.0737,395.1515,20682.0
2022-03-23 13:50:00,406.28,407.04,405.99,406.94,23728.0,395.0348,395.7738,394.7528,395.6766,23728.0
2022-03-23 14:00:00,406.89,407.86,406.74,407.41,20060.0,395.6279,396.5711,395.4821,396.1335,20060.0
2022-03-23 14:10:00,407.64,408.16,407.27,408.14,10861.0,396.3572,396.8628,395.9974,396.8433,10861.0
2022-03-23 14:20:00,408.16,409.03,408.06,409.03,14885.0,396.8628,397.7087,396.7656,397.7087,14885.0
2022-03-23 14:30:00,409.03,409.03,408.32,408.85,16394.0,397.7087,397.7087,397.0184,397.5337,16394.0
2022-03-23 14:40:00,409.04,409.18,408.13,408.35,18387.0,397.7184,397.8546,396.8336,397.0475,18387.0
2022-03-23 14:50:00,408.23,408.62,407.47,407.72,21368.0,396.9308,397.3101,396.1919,396.435,21368.0
2022-03-23 15:00:00,407.46,407.87,406.38,406.75,24720.0,396.1822,396.5808,395.1321,395.4918,24720.0
2022-03-23 15:10:00,406.63,406.75,405.73,405.75,33173.0,395.3751,395.4918,394.5,394.5195,33173.0
2022-03-23 15:20:00,405.77,408.02,405.77,407.92,21719.0,394.5389,396.7267,394.5389,396.6294,21719.0
2022-03-23 15:30:00,407.82,408.19,407.16,407.16,25865.0,396.5322,396.892,395.8905,395.8905,25865.0
2022-03-23 15:40:00,407.1,408.0,406.47,407.22,43255.0,395.8321,396.7072,395.2196,395.9488,43255.0
2022-03-23 15:50:00,407.13,407.43,404.83,405.41,148901.0,395.8613,396.153,393.625,394.1889,148901.0
2022-03-24 09:30:00,409.61,410.16,407.59,408.59,36252.0,398.2727,398.8074,396.3086,397.2809,36252.0
2022-03-24 09:40:00,408.27,408.91,407.49,407.58,16834.0,396.9697,397.592,396.2113,396.2988,16834.0
2022-03-24 09:50:00,407.58,407.61,406.38,406.45,13214.0,396.2988,396.328,395.1321,395.2001,13214.0
2022-03-24 10:00:00,406.31,407.76,405.99,407.64,22197.0,395.064,396.4739,394.7528,396.3572,22197.0
2022-03-24 10:10:00,407.78,408.03,406.8,407.09,22977.0,396.4933,396.7364,395.5404,395.8224,22977.0
2022-03-24 10:20:00,407.08,408.44,406.68,407.96,17144.0,395.8127,397.135,395.4237,396.6683,17144.0
2022-03-24 10:30:00,407.75,409.7,407.0,409.63,19834.0,396.4641,398.3602,395.7349,398.2921,19834.0
2022-03-24 10:40:00,409.65,410.62,408.4,410.21,23473.0,398.3115,399.2547,397.0961,398.856,23473.0
2022-03-24 10:50:00,410.14,410.32,408.06,408.06,24861.0,398.788,398.963,396.7656,396.7656,24861.0
2022-03-24 11:00:00,408.06,409.52,407.74,408.31,20591.0,396.7656,398.1851,396.4544,397.0086,20591.0
2022-03-24 11:10:00,408.31,408.54,407.64,407.75,6293.0,397.0086,397.2323,396.3572,396.4641,6293.0
2022-03-24 11:20:00,408.0,408.29,407.35,408.08,9114.0,396.7072,396.9892,396.0752,396.785,9114.0
2022-03-24 11:30:00,408.25,408.78,407.82,407.82,7928.0,396.9503,397.4656,396.5322,396.5322,7928.0
2022-03-24 11:40:00,407.86,408.75,407.8,408.48,11168.0,396.5711,397.4365,396.5127,397.1739,11168.0
2022-03-24 11:50:00,408.32,408.42,408.05,408.19,7963.0,397.0184,397.1156,396.7558,396.892,7963.0
2022-03-24 12:00:00,408.18,408.18,407.35,407.51,11600.0,396.8822,396.8822,396.0752,396.2308,11600.0
2022-03-24 12:10:00,407.59,407.59,406.69,407.1,12681.0,396.3086,396.3086,395.4335,395.8321,12681.0
2022-03-24 12:20:00,406.95,407.37,406.43,406.86,9206.0,395.6863,396.0947,395.1807,395.5988,9206.0
2022-03-24 12:30:00,406.71,407.22,406.71,406.98,14591.0,395.4529,395.9488,395.4529,395.7154,14591.0
2022-03-24 12:40:00,406.98,407.62,406.62,407.53,12105.0,395.7154,396.3377,395.3654,396.2502,12105.0
2022-03-24 12:50:00,407.56,408.32,407.55,407.95,10638.0,396.2794,397.0184,396.2697,396.6586,10638.0
2022-03-24 13:00:00,407.97,408.6,407.73,408.09,14331.0,396.678,397.2906,396.4447,396.7947,14331.0
2022-03-24 13:10:00,408.16,408.91,407.89,408.91,12927.0,396.8628,397.592,396.6003,397.592,12927.0
2022-03-24 13:20:00,408.89,409.77,408.72,409.41,21379.0,397.5726,398.4282,397.4073,398.0782,21379.0
2022-03-24 13:30:00,409.48,409.57,408.76,409.56,12750.0,398.1462,398.2338,397.4462,398.224,12750.0
2022-03-24 13:40:00,409.43,410.24,409.31,409.84,13901.0,398.0976,398.8852,397.981,398.4963,13901.0
2022-03-24 13:50:00,409.8,409.8,408.84,408.98,9235.0,398.4574,398.4574,397.524,397.6601,9235.0
2022-03-24 14:00:00,408.9,409.44,408.74,408.75,13018.0,397.5823,398.1074,397.4267,397.4365,13018.0
2022-03-24 14:10:00,408.69,409.09,408.51,409.06,10425.0,397.3781,397.767,397.2031,397.7379,10425.0
2022-03-24 14:20:00,409.06,409.3,408.73,409.08,13736.0,397.7379,397.9712,397.417,397.7573,13736.0
2022-03-24 14:30:00,408.94,409.01,408.01,408.65,8859.0,397.6212,397.6893,396.7169,397.3392,8859.0
2022-03-24 14:40:00,408.68,408.68,407.84,408.12,15204.0,397.3684,397.3684,396.5516,396.8239,15204.0
2022-03-24 14:50:00,407.96,408.91,407.95,408.32,13247.0,396.6683,397.592,396.6586,397.0184,13247.0
2022-03-24 15:00:00,408.27,408.44,407.45,408.34,16138.0,396.9697,397.135,396.1724,397.0378,16138.0
2022-03-24 15:10:00,408.36,408.48,407.75,407.9,14973.0,397.0572,397.1739,396.4641,396.61,14973.0
2022-03-24 15:20:00,408.09,409.43,408.05,409.06,15291.0,396.7947,398.0976,396.7558,397.7379,15291.0
2022-03-24 15:30:00,409.12,409.18,408.2,408.28,16712.0,397.7962,397.8546,396.9017,396.9795,16712.0
2022-03-24 15:40:00,408.35,408.99,408.05,408.38,39996.0,397.0475,397.6698,396.7558,397.0767,39996.0
2022-03-24 15:50:00,408.29,408.66,407.42,407.62,130333.0,396.9892,397.3489,396.1433,396.3377,130333.0
2022-03-25 09:30:00,408.95,410.73,408.35,408.78,29260.0,397.6309,399.3617,397.0475,397.4656,29260.0
2022-03-25 09:40:00,408.97,409.16,407.89,409.07,14526.0,397.6504,397.8351,396.6003,397.7476,14526.0
2022-03-25 09:50:00,409.2,409.84,409.18,409.6,12037.0,397.874,398.4963,397.8546,398.2629,12037.0
2022-03-25 10:00:00,409.43,409.75,408.91,409.75,11896.0,398.0976,398.4088,397.592,398.4088,11896.0
2022-03-25 10:10:00,409.86,410.49,409.58,410.49,13582.0,398.5157,399.1283,398.2435,399.1283,13582.0
2022-03-25 10:20:00,410.48,411.5,410.38,411.43,9948.0,399.1186,400.1103,399.0213,400.0423,9948.0
2022-03-25 10:30:00,411.61,413.23,411.6,412.53,10668.0,400.2173,401.7925,400.2076,401.1118,10668.0
2022-03-25 10:40:00,412.68,412.68,411.93,412.01,7217.0,401.2577,401.2577,400.5284,400.6062,7217.0
2022-03-25 10:50:00,412.16,412.48,411.59,412.34,11539.0,400.7521,401.0632,400.1978,400.9271,11539.0
2022-03-25 11:00:00,412.37,412.43,409.94,409.94,21331.0,400.9563,401.0146,398.5935,398.5935,21331.0
2022-03-25 11:10:00,409.94,410.52,409.33,410.3,9423.0,398.5935,399.1575,398.0004,398.9436,9423.0
2022-03-25 11:20:00,410.31,410.47,408.52,409.33,7149.0,398.9533,399.1088,397.2128,398.0004,7149.0
2022-03-25 11:30:00,409.38,409.75,408.86,409.3,11322.0,398.049,398.4088,397.5434,397.9712,11322.0
2022-03-25 11:40:00,409.24,410.05,409.0,409.83,13695.0,397.9129,398.7005,397.6795,398.4866,13695.0
2022-03-25 11:50:00,410.02,410.65,409.59,410.07,8178.0,398.6713,399.2839,398.2532,398.7199,8178.0
2022-03-25 12:00:00,410.32,410.76,409.49,410.44,17287.0,398.963,399.3908,398.156,399.0797,17287.0
2022-03-25 12:10:00,410.51,411.47,410.43,411.47,10595.0,399.1477,400.0812,399.07,400.0812,10595.0
2022-03-25 12:20:00,411.29,411.42,410.14,410.78,11163.0,399.9062,400.0326,398.788,399.4103,11163.0
2022-03-25 12:30:00,410.94,411.24,410.35,410.77,11976.0,399.5658,399.8575,398.9922,399.4005,11976.0
2022-03-25 12:40:00,410.73,411.56,410.68,411.24,10863.0,399.3617,400.1687,399.313,399.8575,10863.0
2022-03-25 12:50:00,411.41,411.92,411.03,411.33,9774.0,400.0228,400.5187,399.6533,399.945,9774.0
2022-03-25 13:00:00,411.37,411.53,411.0,411.01,7860.0,399.9839,400.1395,399.6242,399.6339,7860.0
2022-03-25 13:10:00,410.85,411.87,410.4,411.87,11376.0,399.4783,400.4701,399.0408,400.4701,11376.0
2022-03-25 13:20:00,411.82,411.85,410.58,410.98,7979.0,400.4215,400.4507,399.2158,399.6047,7979.0
2022-03-25 13:30:00,411.01,411.51,411.01,411.18,8446.0,399.6339,400.1201,399.6339,399.7992,8446.0
2022-03-25 13:40:00,411.28,411.6,410.94,411.42,12230.0,399.8964,400.2076,399.5658,400.0326,12230.0
2022-03-25 13:50:00,411.62,412.5,411.55,412.25,9645.0,400.227,401.0827,400.159,400.8396,9645.0
2022-03-25 14:00:00,412.38,412.8,412.03,412.6,8774.0,400.966,401.3744,400.6257,401.1799,8774.0
2022-03-25 14:10:00,412.66,413.56,412.43,412.85,19733.0,401.2382,402.1133,401.0146,401.423,19733.0
2022-03-25 14:20:00,412.9,413.38,412.74,412.85,11862.0,401.4716,401.9383,401.316,401.423,11862.0
2022-03-25 14:30:00,412.93,413.35,412.88,413.12,6454.0,401.5008,401.9091,401.4521,401.6855,6454.0
2022-03-25 14:40:00,413.03,413.03,411.97,412.04,15163.0,401.598,401.598,400.5673,400.6354,15163.0
2022-03-25 14:50:00,412.08,412.77,411.5,412.36,14979.0,400.6743,401.3452,400.1103,400.9465,14979.0
2022-03-25 15:00:00,412.43,412.55,411.79,411.79,9641.0,401.0146,401.1313,400.3923,400.3923,9641.0
2022-03-25 15:10:00,411.85,412.65,411.85,412.19,14407.0,400.4507,401.2285,400.4507,400.7812,14407.0
2022-03-25 15:20:00,412.23,412.36,411.03,411.13,16347.0,400.8201,400.9465,399.6533,399.7506,16347.0
2022-03-25 15:30:00,410.93,411.71,410.93,411.35,21151.0,399.5561,400.3145,399.5561,399.9645,21151.0
2022-03-25 15:40:00,411.49,413.0,411.42,412.86,36005.0,400.1006,401.5688,400.0326,401.4327,36005.0
2022-03-25 15:50:00,412.96,413.85,412.81,413.47,151816.0,401.5299,402.3953,401.3841,402.0258,151816.0
2022-03-28 09:30:00,414.35,416.38,414.15,416.23,67160.0,402.8815,404.8553,402.687,404.7094,67160.0
2022-03-28 09:40:00,416.03,416.49,415.51,416.13,34048.0,404.515,404.9622,404.0093,404.6122,34048.0
2022-03-28 09:50:00,415.99,417.61,415.84,416.22,31829.0,404.4761,406.0512,404.3302,404.6997,31829.0
2022-03-28 10:00:00,415.93,415.93,414.07,415.43,14439.0,404.4177,404.4177,402.6092,403.9316,14439.0
2022-03-28 10:10:00,415.41,416.39,413.88,414.33,17498.0,403.9121,404.865,402.4245,402.862,17498.0
2022-03-28 10:20:00,414.33,414.55,412.49,412.8,18113.0,402.862,403.0759,401.0729,401.3744,18113.0
2022-03-28 10:30:00,413.09,413.61,412.32,412.33,11325.0,401.6563,402.1619,400.9076,400.9174,11325.0
2022-03-28 10:40:00,412.21,413.35,411.82,413.26,13578.0,400.8007,401.9091,400.4215,401.8216,13578.0
2022-03-28 10:50:00,413.11,413.93,412.19,413.25,17762.0,401.6758,402.4731,400.7812,401.8119,17762.0
2022-03-28 11:00:00,413.25,413.79,412.54,413.07,16557.0,401.8119,402.337,401.1216,401.6369,16557.0
2022-03-28 11:10:00,413.22,414.63,413.16,413.82,16696.0,401.7827,403.1537,401.7244,402.3661,16696.0
2022-03-28 11:20:00,413.77,414.07,412.61,413.35,12915.0,402.3175,402.6092,401.1896,401.9091,12915.0
2022-03-28 11:30:00,413.35,413.6,411.79,412.0,9174.0,401.9091,402.1522,400.3923,400.5965,9174.0
2022-03-28 11:40:00,411.92,412.51,411.9,412.11,10263.0,400.5187,401.0924,400.4993,400.7035,10263.0
2022-03-28 11:50:00,411.61,411.92,411.0,411.17,10807.0,400.2173,400.5187,399.6242,399.7895,10807.0
2022-03-28 12:00:00,411.22,412.01,411.12,411.97,7468.0,399.8381,400.6062,399.7409,400.5673,7468.0
2022-03-28 12:10:00,411.82,411.82,410.8,410.8,18173.0,400.4215,400.4215,399.4297,399.4297,18173.0
2022-03-28 12:20:00,410.88,411.15,410.51,410.51,8715.0,399.5075,399.77,399.1477,399.1477,8715.0
2022-03-28 12:30:00,410.55,411.07,410.55,410.93,15993.0,399.1866,399.6922,399.1866,399.5561,15993.0
2022-03-28 12:40:00,410.87,411.07,410.23,410.81,12224.0,399.4978,399.6922,398.8755,399.4394,12224.0
2022-03-28 12:50:00,410.72,411.28,410.72,411.0,13647.0,399.3519,399.8964,399.3519,399.6242,13647.0
2022-03-28 13:00:00,411.04,411.12,410.67,410.7,12135.0,399.6631,399.7409,399.3033,399.3325,12135.0
2022-03-28 13:10:00,410.7,412.34,410.7,412.27,11522.0,399.3325,400.9271,399.3325,400.859,11522.0
2022-03-28 13:20:00,412.05,412.83,411.71,412.75,8251.0,400.6451,401.4035,400.3145,401.3257,8251.0
2022-03-28 13:30:00,412.66,413.0,412.46,412.86,9699.0,401.2382,401.5688,401.0438,401.4327,9699.0
2022-03-28 13:40:00,412.93,413.01,412.31,412.38,9447.0,401.5008,401.5785,400.8979,400.966,9447.0
2022-03-28 13:50:00,412.4,412.49,411.83,411.94,9427.0,400.9854,401.0729,400.4312,400.5382,9427.0
2022-03-28 14:00:00,412.03,412.64,411.94,412.42,11935.0,400.6257,401.2188,400.5382,401.0049,11935.0
2022-03-28 14:10:00,412.52,412.66,412.2,412.45,11931.0,401.1021,401.2382,400.791,401.034,11931.0
2022-03-28 14:20:00,412.51,413.1,412.45,412.69,13466.0,401.0924,401.6661,401.034,401.2674,13466.0
2022-03-28 14:30:00,412.62,412.81,411.51,411.55,14220.0,401.1993,401.3841,400.1201,400.159,14220.0
2022-03-28 14:40:00,411.67,413.07,411.57,412.78,24009.0,400.2756,401.6369,400.1784,401.3549,24009.0
2022-03-28 14:50:00,412.92,413.63,412.72,413.49,13496.0,401.491,402.1814,401.2966,402.0453,13496.0
2022-03-28 15:00:00,413.46,413.48,412.9,413.44,19384.0,402.0161,402.0355,401.4716,401.9966,19384.0
2022-03-28 15:10:00,413.52,413.58,412.93,412.93,17933.0,402.0744,402.1328,401.5008,401.5008,17933.0
2022-03-28 15:20:00,412.99,413.95,412.83,413.95,15566.0,401.5591,402.4925,401.4035,402.4925,15566.0
2022-03-28 15:30:00,414.12,414.94,414.1,414.71,20091.0,402.6578,403.4551,402.6384,403.2315,20091.0
2022-03-28 15:40:00,414.68,415.24,414.05,414.94,46711.0,403.2023,403.7468,402.5898,403.4551,46711.0
2022-03-28 15:50:00,415.06,415.15,414.22,414.38,174470.0,403.5718,403.6593,402.7551,402.9106,174470.0
2022-03-29 09:30:00,419.8,420.82,417.04,417.45,65719.0,408.1806,409.1724,405.497,405.8957,65719.0
2022-03-29 09:40:00,417.61,417.73,415.52,415.53,24123.0,406.0512,406.1679,404.0191,404.0288,24123.0
2022-03-29 09:50:00,415.81,417.65,415.6,417.26,26426.0,404.301,406.0901,404.0969,405.7109,26426.0
2022-03-29 10:00:00,417.07,418.64,416.99,418.5,24774.0,405.5262,407.0527,405.4484,406.9166,24774.0
2022-03-29 10:10:00,418.37,419.02,417.58,417.82,19491.0,406.7902,407.4222,406.0221,406.2554,19491.0
2022-03-29 10:20:00,417.63,418.51,417.34,418.04,14873.0,406.0707,406.9263,405.7887,406.4693,14873.0
2022-03-29 10:30:00,418.17,418.32,416.34,416.74,11255.0,406.5957,406.7416,404.8164,405.2053,11255.0
2022-03-29 10:40:00,416.74,417.59,416.59,417.36,16841.0,405.2053,406.0318,405.0595,405.8081,16841.0
2022-03-29 10:50:00,417.47,417.74,416.67,416.92,11548.0,405.9151,406.1776,405.1372,405.3803,11548.0
2022-03-29 11:00:00,416.87,417.1,415.65,415.95,25627.0,405.3317,405.5553,404.1455,404.4372,25627.0
2022-03-29 11:10:00,415.95,416.05,414.97,415.58,16139.0,404.4372,404.5344,403.4843,404.0774,16139.0
2022-03-29 11:20:00,415.4,417.09,415.2,416.5,16758.0,403.9024,405.5456,403.7079,404.9719,16758.0
2022-03-29 11:30:00,416.62,416.73,416.14,416.38,13350.0,405.0886,405.1956,404.6219,404.8553,13350.0
2022-03-29 11:40:00,416.39,417.26,415.88,417.26,9381.0,404.865,405.7109,404.3691,405.7109,9381.0
2022-03-29 11:50:00,417.29,418.01,417.13,417.37,13065.0,405.7401,406.4402,405.5845,405.8179,13065.0
2022-03-29 12:00:00,417.02,417.16,415.3,415.55,15847.0,405.4776,405.6137,403.8052,404.0482,15847.0
2022-03-29 12:10:00,415.55,415.94,415.42,415.93,8815.0,404.0482,404.4274,403.9218,404.4177,8815.0
2022-03-29 12:20:00,415.93,416.14,415.42,415.91,8200.0,404.4177,404.6219,403.9218,404.3983,8200.0
2022-03-29 12:30:00,415.88,416.51,415.33,416.5,5492.0,404.3691,404.9817,403.8343,404.9719,5492.0
2022-03-29 12:40:00,416.5,417.17,416.44,417.0,9357.0,404.9719,405.6234,404.9136,405.4581,9357.0
2022-03-29 12:50:00,417.12,417.15,416.77,416.87,10078.0,405.5748,405.604,405.2345,405.3317,10078.0
2022-03-29 13:00:00,416.7,416.7,416.2,416.39,8330.0,405.1664,405.1664,404.6802,404.865,8330.0
2022-03-29 13:10:00,416.39,417.29,416.39,417.0,16601.0,404.865,405.7401,404.865,405.4581,16601.0
2022-03-29 13:20:00,416.94,417.24,416.55,416.6,14916.0,405.3998,405.6915,405.0206,405.0692,14916.0
2022-03-29 13:30:00,416.72,417.0,416.42,416.55,16896.0,405.1859,405.4581,404.8942,405.0206,16896.0
2022-03-29 13:40:00,416.66,417.72,416.47,417.53,29358.0,405.1275,406.1582,404.9428,405.9734,29358.0
2022-03-29 13:50:00,417.53,418.09,417.2,418.02,15006.0,405.9734,406.5179,405.6526,406.4499,15006.0
2022-03-29 14:00:00,418.17,418.31,417.71,417.9,15302.0,406.5957,406.7318,406.1485,406.3332,15302.0
2022-03-29 14:10:00,417.9,418.08,417.47,417.47,9724.0,406.3332,406.5082,405.9151,405.9151,9724.0
2022-03-29 14:20:00,417.37,418.05,417.37,418.01,10122.0,405.8179,406.479,405.8179,406.4402,10122.0
2022-03-29 14:30:00,418.0,418.51,417.76,418.11,15899.0,406.4304,406.9263,406.1971,406.5374,15899.0
2022-03-29 14:40:00,418.02,418.18,417.77,417.86,12900.0,406.4499,406.6054,406.2068,406.2943,12900.0
2022-03-29 14:50:00,417.81,418.1,417.63,417.74,9477.0,406.2457,406.5277,406.0707,406.1776,9477.0
2022-03-29 15:00:00,417.75,418.3,417.59,418.16,14952.0,406.1873,406.7221,406.0318,406.586,14952.0
2022-03-29 15:10:00,418.1,418.26,417.86,417.96,17176.0,406.5277,406.6832,406.2943,406.3915,17176.0
2022-03-29 15:20:00,418.02,418.22,417.71,418.06,12683.0,406.4499,406.6443,406.1485,406.4888,12683.0
2022-03-29 15:30:00,418.09,419.39,417.94,418.95,15203.0,406.5179,407.782,406.3721,407.3541,15203.0
2022-03-29 15:40:00,418.9,419.02,418.14,418.44,23983.0,407.3055,407.4222,406.5666,406.8583,23983.0
2022-03-29 15:50:00,418.44,418.59,416.81,417.49,128420.0,406.8583,407.0041,405.2734,405.9345,128420.0
2022-03-30 09:30:00,416.39,417.55,415.78,416.23,31056.0,404.865,405.9929,404.2719,404.7094,31056.0
2022-03-30 09:40:00,416.06,418.33,415.67,418.31,13247.0,404.5441,406.7513,404.1649,406.7318,13247.0
2022-03-30 09:50:00,418.2,418.53,416.41,418.32,16098.0,406.6249,406.9458,404.8844,406.7416,16098.0
2022-03-30 10:00:00,418.54,418.54,417.43,417.8,14917.0,406.9555,406.9555,405.8762,406.236,14917.0
2022-03-30 10:10:00,417.8,417.9,416.93,417.09,14524.0,406.236,406.3332,405.39,405.5456,14524.0
2022-03-30 10:20:00,417.11,417.11,415.72,415.74,14899.0,405.5651,405.5651,404.2135,404.233,14899.0
2022-03-30 10:30:00,416.07,417.25,416.05,417.0,11839.0,404.5538,405.7012,404.5344,405.4581,11839.0
2022-03-30 10:40:00,417.09,418.15,416.87,417.65,47235.0,405.5456,406.5763,405.3317,406.0901,47235.0
2022-03-30 10:50:00,417.78,418.03,416.93,416.93,10075.0,406.2165,406.4596,405.39,405.39,10075.0
2022-03-30 11:00:00,416.95,417.68,416.95,417.41,15153.0,405.4095,406.1193,405.4095,405.8568,15153.0
2022-03-30 11:10:00,417.64,417.87,417.4,417.75,12047.0,406.0804,406.304,405.847,406.1873,12047.0
2022-03-30 11:20:00,417.73,418.25,417.6,417.7,21810.0,406.1679,406.6735,406.0415,406.1387,21810.0
2022-03-30 11:30:00,417.7,418.03,417.51,418.01,13372.0,406.1387,406.4596,405.954,406.4402,13372.0
2022-03-30 11:40:00,418.08,418.3,417.87,417.93,16365.0,406.5082,406.7221,406.304,406.3624,16365.0
2022-03-30 11:50:00,418.09,418.34,417.56,417.79,14170.0,406.5179,406.761,406.0026,406.2262,14170.0
2022-03-30 12:00:00,417.75,418.06,417.35,417.53,16408.0,406.1873,406.4888,405.7984,405.9734,16408.0
2022-03-30 12:10:00,417.83,418.09,417.64,417.83,13733.0,406.2651,406.5179,406.0804,406.2651,13733.0
2022-03-30 12:20:00,417.85,418.04,417.63,417.76,14560.0,406.2846,406.4693,406.0707,406.1971,14560.0
2022-03-30 12:30:00,417.74,418.94,417.73,418.85,16328.0,406.1776,407.3444,406.1679,407.2569,16328.0
2022-03-30 12:40:00,418.84,419.42,418.4,418.59,21878.0,407.2472,407.8111,406.8194,407.0041,21878.0
2022-03-30 12:50:00,418.51,418.96,418.21,418.38,12757.0,406.9263,407.3639,406.6346,406.7999,12757.0
2022-03-30 13:00:00,418.31,418.52,417.78,417.8,13165.0,406.7318,406.936,406.2165,406.236,13165.0
2022-03-30 13:10:00,417.75,418.42,417.34,417.85,25884.0,406.1873,406.8388,405.7887,406.2846,25884.0
2022-03-30 13:20:00,417.74,418.25,417.57,418.23,11027.0,406.1776,406.6735,406.0123,406.6541,11027.0
2022-03-30 13:30:00,418.13,418.34,417.49,417.53,11870.0,406.5568,406.761,405.9345,405.9734,11870.0
2022-03-30 13:40:00,417.51,418.0,417.29,417.77,21596.0,405.954,406.4304,405.7401,406.2068,21596.0
2022-03-30 13:50:00,417.98,418.45,417.83,418.0,24506.0,406.411,406.868,406.2651,406.4304,24506.0
2022-03-30 14:00:00,418.05,418.65,418.04,418.3,28556.0,406.479,407.0624,406.4693,406.7221,28556.0
2022-03-30 14:10:00,418.31,418.76,417.86,418.11,22121.0,406.7318,407.1694,406.2943,406.5374,22121.0
2022-03-30 14:20:00,418.01,418.23,417.93,418.0,11947.0,406.4402,406.6541,406.3624,406.4304,11947.0
2022-03-30 14:30:00,417.98,418.92,417.97,418.83,17601.0,406.411,407.325,406.4013,407.2375,17601.0
2022-03-30 14:40:00,418.91,418.95,417.95,418.41,52128.0,407.3152,407.3541,406.3818,406.8291,52128.0
2022-03-30 14:50:00,418.36,418.92,418.3,418.59,17419.0,406.7805,407.325,406.7221,407.0041,17419.0
2022-03-30 15:00:00,418.62,418.78,418.38,418.46,29695.0,407.0333,407.1888,406.7999,406.8777,29695.0
2022-03-30 15:10:00,418.49,418.49,417.64,417.76,37166.0,406.9069,406.9069,406.0804,406.1971,37166.0
2022-03-30 15:20:00,417.79,418.09,417.43,417.88,21661.0,406.2262,406.5179,405.8762,406.3138,21661.0
2022-03-30 15:30:00,417.96,418.49,417.87,418.18,29198.0,406.3915,406.9069,406.304,406.6054,29198.0
2022-03-30 15:40:00,418.41,418.41,417.65,417.78,52341.0,406.8291,406.8291,406.0901,406.2165,52341.0
2022-03-30 15:50:00,417.7,418.98,416.64,418.76,109076.0,406.1387,407.3833,405.1081,407.1694,109076.0
2022-03-31 09:30:00,422.5,423.55,418.13,418.92,78919.0,410.8059,411.8268,406.5568,407.325,78919.0
2022-03-31 09:40:00,419.17,423.17,419.03,419.93,39443.0,407.568,411.4573,407.4319,408.307,39443.0
2022-03-31 09:50:00,419.5,421.11,419.01,420.43,55499.0,407.8889,409.4543,407.4125,408.7932,55499.0
2022-03-31 10:00:00,420.53,421.44,419.53,421.44,21140.0,408.8904,409.7752,407.9181,409.7752,21140.0
2022-03-31 10:10:00,421.56,421.8,419.89,420.1,14082.0,409.8919,410.1253,408.2681,408.4723,14082.0
2022-03-31 10:20:00,420.31,420.35,419.08,420.21,11568.0,408.6765,408.7154,407.4805,408.5793,11568.0
2022-03-31 10:30:00,420.34,421.03,420.02,421.0,14441.0,408.7057,409.3766,408.3945,409.3474,14441.0
2022-03-31 10:40:00,420.94,422.21,420.86,421.72,14236.0,409.2891,410.5239,409.2113,410.0475,14236.0
2022-03-31 10:50:00,421.91,422.09,420.87,420.87,11240.0,410.2322,410.4072,409.221,409.221,11240.0
2022-03-31 11:00:00,420.91,421.52,420.49,420.81,12547.0,409.2599,409.853,408.8515,409.1627,12547.0
2022-03-31 11:10:00,420.58,420.74,419.16,420.1,13169.0,408.939,409.0946,407.5583,408.4723,13169.0
2022-03-31 11:20:00,420.21,420.21,418.56,419.23,26671.0,408.5793,408.5793,406.9749,407.6264,26671.0
2022-03-31 11:30:00,419.32,420.08,419.13,419.71,13989.0,407.7139,408.4529,407.5292,408.0931,13989.0
2022-03-31 11:40:00,419.71,420.23,419.14,419.45,11186.0,408.0931,408.5987,407.5389,407.8403,11186.0
2022-03-31 11:50:00,419.54,420.1,419.4,419.59,10573.0,407.9278,408.4723,407.7917,407.9764,10573.0
2022-03-31 12:00:00,419.77,419.84,418.95,419.15,11546.0,408.1514,408.2195,407.3541,407.5486,11546.0
2022-03-31 12:10:00,419.07,419.33,418.27,419.14,10663.0,407.4708,407.7236,406.693,407.5389,10663.0
2022-03-31 12:20:00,419.06,419.22,417.93,418.42,9976.0,407.4611,407.6167,406.3624,406.8388,9976.0
2022-03-31 12:30:00,418.51,419.14,418.38,418.89,12303.0,406.9263,407.5389,406.7999,407.2958,12303.0
2022-03-31 12:40:00,418.78,419.2,418.63,419.19,14748.0,407.1888,407.5972,407.043,407.5875,14748.0
2022-03-31 12:50:00,419.19,419.23,417.62,417.62,14826.0,407.5875,407.6264,406.0609,406.0609,14826.0
2022-03-31 13:00:00,417.76,418.01,417.53,417.78,8185.0,406.1971,406.4402,405.9734,406.2165,8185.0
2022-03-31 13:10:00,417.78,417.89,417.32,417.59,8724.0,406.2165,406.3235,405.7693,406.0318,8724.0
2022-03-31 13:20:00,417.62,417.92,417.38,417.92,8273.0,406.0609,406.3526,405.8276,406.3526,8273.0
2022-03-31 13:30:00,417.76,418.04,417.18,417.31,12781.0,406.1971,406.4693,405.6331,405.7595,12781.0
2022-03-31 13:40:00,417.22,417.29,416.56,416.88,7146.0,405.672,405.7401,405.0303,405.3414,7146.0
2022-03-31 13:50:00,416.96,417.08,415.87,415.89,10691.0,405.4192,405.5359,404.3594,404.3788,10691.0
2022-03-31 14:00:00,415.99,416.41,415.54,415.84,13827.0,404.4761,404.8844,404.0385,404.3302,13827.0
2022-03-31 14:10:00,415.76,415.92,415.24,415.63,13615.0,404.2524,404.408,403.7468,404.126,13615.0
2022-03-31 14:20:00,415.48,416.02,415.38,416.0,12015.0,403.9802,404.5052,403.8829,404.4858,12015.0
2022-03-31 14:30:00,415.99,416.21,415.67,415.78,9474.0,404.4761,404.69,404.1649,404.2719,9474.0
2022-03-31 14:40:00,415.81,416.29,415.33,416.03,13874.0,404.301,404.7678,403.8343,404.515,13874.0
2022-03-31 14:50:00,416.02,416.14,415.62,416.08,17593.0,404.5052,404.6219,404.1163,404.5636,17593.0
2022-03-31 15:00:00,416.19,416.75,415.7,416.35,20437.0,404.6705,405.215,404.1941,404.8261,20437.0
2022-03-31 15:10:00,416.21,416.25,415.05,415.13,16118.0,404.69,404.7289,403.5621,403.6399,16118.0
2022-03-31 15:20:00,415.05,415.14,413.95,414.4,24272.0,403.5621,403.6496,402.4925,402.9301,24272.0
2022-03-31 15:30:00,414.44,414.5,413.33,414.04,37259.0,402.969,403.0273,401.8897,402.58,37259.0
2022-03-31 15:40:00,413.9,414.02,413.14,413.18,44067.0,402.4439,402.5606,401.7049,401.7438,44067.0
2022-03-31 15:50:00,412.78,413.32,410.17,410.17,281700.0,401.3549,401.88,398.8172,398.8172,281700.0
2022-04-01 09:30:00,409.98,412.2,407.77,408.25,43837.0,398.6324,400.791,396.4836,396.9503,43837.0
2022-04-01 09:40:00,408.31,408.77,405.93,407.97,20335.0,397.0086,397.4559,394.6945,396.678,20335.0
2022-04-01 09:50:00,407.82,409.06,407.2,409.06,13799.0,396.5322,397.7379,395.9294,397.7379,13799.0
2022-04-01 10:00:00,409.26,409.89,408.5,409.12,17740.0,397.9323,398.5449,397.1934,397.7962,17740.0
2022-04-01 10:10:00,409.01,410.71,408.96,409.51,16910.0,397.6893,399.3422,397.6406,398.1754,16910.0
2022-04-01 10:20:00,409.44,409.54,408.42,408.6,10741.0,398.1074,398.2046,397.1156,397.2906,10741.0
2022-04-01 10:30:00,408.6,409.01,407.34,407.69,22490.0,397.2906,397.6893,396.0655,396.4058,22490.0
2022-04-01 10:40:00,407.64,407.83,406.52,407.03,24638.0,396.3572,396.5419,395.2682,395.7641,24638.0
2022-04-01 10:50:00,407.09,407.67,406.6,407.12,25360.0,395.8224,396.3863,395.346,395.8516,25360.0
2022-04-01 11:00:00,407.09,408.57,407.05,408.44,13752.0,395.8224,397.2614,395.7835,397.135,13752.0
2022-04-01 11:10:00,408.15,409.49,407.83,409.39,17710.0,396.8531,398.156,396.5419,398.0587,17710.0
2022-04-01 11:20:00,409.26,410.23,409.03,410.15,21353.0,397.9323,398.8755,397.7087,398.7977,21353.0
2022-04-01 11:30:00,410.08,410.22,408.42,408.72,11770.0,398.7296,398.8658,397.1156,397.4073,11770.0
2022-04-01 11:40:00,408.55,408.57,407.61,407.97,16767.0,397.242,397.2614,396.328,396.678,16767.0
2022-04-01 11:50:00,408.0,408.76,407.68,408.33,20862.0,396.7072,397.4462,396.3961,397.0281,20862.0
2022-04-01 12:00:00,408.19,408.2,407.39,408.14,10386.0,396.892,396.9017,396.1141,396.8433,10386.0
2022-04-01 12:10:00,408.11,408.9,408.0,408.77,13138.0,396.8142,397.5823,396.7072,397.4559,13138.0
2022-04-01 12:20:00,408.84,409.55,408.79,409.45,10703.0,397.524,398.2143,397.4753,398.1171,10703.0
2022-04-01 12:30:00,409.47,409.5,407.79,408.52,13677.0,398.1365,398.1657,396.503,397.2128,13677.0
2022-04-01 12:40:00,408.4,409.36,408.29,409.23,18928.0,397.0961,398.0296,396.9892,397.9032,18928.0
2022-04-01 12:50:00,409.18,409.18,408.56,408.67,16184.0,397.8546,397.8546,397.2517,397.3587,16184.0
2022-04-01 13:00:00,408.57,408.83,407.23,407.5,22746.0,397.2614,397.5142,395.9585,396.2211,22746.0
2022-04-01 13:10:00,407.6,407.6,406.73,407.6,11834.0,396.3183,396.3183,395.4724,396.3183,11834.0
2022-04-01 13:20:00,407.52,407.9,407.35,407.38,15899.0,396.2405,396.61,396.0752,396.1044,15899.0
2022-04-01 13:30:00,407.34,407.68,407.09,407.46,13052.0,396.0655,396.3961,395.8224,396.1822,13052.0
2022-04-01 13:40:00,407.45,407.72,406.73,407.09,13045.0,396.1724,396.435,395.4724,395.8224,13045.0
2022-04-01 13:50:00,407.06,407.38,406.63,407.21,11042.0,395.7932,396.1044,395.3751,395.9391,11042.0
2022-04-01 14:00:00,407.24,408.7,407.24,408.67,9377.0,395.9682,397.3878,395.9682,397.3587,9377.0
2022-04-01 14:10:00,408.62,409.06,408.45,408.58,9851.0,397.3101,397.7379,397.1448,397.2712,9851.0
2022-04-01 14:20:00,408.57,408.67,408.12,408.24,9783.0,397.2614,397.3587,396.8239,396.9406,9783.0
2022-04-01 14:30:00,408.42,409.22,408.42,408.79,12882.0,397.1156,397.8934,397.1156,397.4753,12882.0
2022-04-01 14:40:00,408.93,409.25,408.59,408.87,10557.0,397.6115,397.9226,397.2809,397.5531,10557.0
2022-04-01 14:50:00,408.73,408.92,407.93,408.07,9800.0,397.417,397.6017,396.6392,396.7753,9800.0
2022-04-01 15:00:00,408.09,408.68,407.77,407.81,22684.0,396.7947,397.3684,396.4836,396.5225,22684.0
2022-04-01 15:10:00,407.83,408.04,406.91,407.03,12882.0,396.5419,396.7461,395.6474,395.7641,12882.0
2022-04-01 15:20:00,406.98,407.29,406.3,406.78,21989.0,395.7154,396.0169,395.0543,395.521,21989.0
2022-04-01 15:30:00,406.71,406.99,405.84,405.9,38137.0,395.4529,395.7252,394.607,394.6653,38137.0
2022-04-01 15:40:00,405.92,406.42,405.64,406.37,50406.0,394.6848,395.1709,394.4125,395.1223,50406.0
2022-04-01 15:50:00,406.45,408.36,406.45,407.73,88370.0,395.2001,397.0572,395.2001,396.4447,88370.0
2022-04-04 09:30:00,409.97,414.89,408.06,414.6,46410.0,398.6227,403.4065,396.7656,403.1245,46410.0
2022-04-04 09:40:00,415.38,416.3,414.15,415.88,26866.0,403.8829,404.7775,402.687,404.3691,26866.0
2022-04-04 09:50:00,415.88,417.0,415.3,415.3,21641.0,404.3691,405.4581,403.8052,403.8052,21641.0
2022-04-04 10:00:00,415.15,417.37,415.03,416.63,26605.0,403.6593,405.8179,403.5426,405.0983,26605.0
2022-04-04 10:10:00,416.4,417.05,415.1,415.72,22652.0,404.8747,405.5067,403.6107,404.2135,22652.0
2022-04-04 10:20:00,415.91,417.29,415.63,416.71,11783.0,404.3983,405.7401,404.126,405.1761,11783.0
2022-04-04 10:30:00,416.66,416.66,415.79,415.86,10122.0,405.1275,405.1275,404.2816,404.3497,10122.0
2022-04-04 10:40:00,415.88,415.99,414.09,414.79,9129.0,404.3691,404.4761,402.6287,403.3093,9129.0
2022-04-04 10:50:00,414.78,415.14,413.09,413.69,12704.0,403.2996,403.6496,401.6563,402.2397,12704.0
2022-04-04 11:00:00,413.61,415.41,413.6,414.87,12480.0,402.1619,403.9121,402.1522,403.3871,12480.0
2022-04-04 11:10:00,414.9,414.9,413.97,414.74,8506.0,403.4162,403.4162,402.512,403.2607,8506.0
2022-04-04 11:20:00,414.73,414.86,414.33,414.48,14324.0,403.2509,403.3773,402.862,403.0079,14324.0
2022-04-04 11:30:00,414.39,414.81,414.11,414.43,10446.0,402.9203,403.3287,402.6481,402.9592,10446.0
2022-04-04 11:40:00,414.28,414.55,413.87,414.08,12780.0,402.8134,403.0759,402.4147,402.6189,12780.0
2022-04-04 11:50:00,414.17,415.33,414.17,415.14,27368.0,402.7064,403.8343,402.7064,403.6496,27368.0
2022-04-04 12:00:00,415.1,416.88,414.96,416.77,12760.0,403.6107,405.3414,403.4746,405.2345,12760.0
2022-04-04 12:10:00,416.73,417.03,415.45,415.62,10904.0,405.1956,405.4873,403.951,404.1163,10904.0
2022-04-04 12:20:00,415.64,416.22,415.61,416.22,8754.0,404.1357,404.6997,404.1066,404.6997,8754.0
2022-04-04 12:30:00,416.23,417.16,416.23,416.89,11428.0,404.7094,405.6137,404.7094,405.3512,11428.0
2022-04-04 12:40:00,416.83,417.09,416.0,416.27,19217.0,405.2928,405.5456,404.4858,404.7483,19217.0
2022-04-04 12:50:00,416.3,416.75,415.72,415.72,7842.0,404.7775,405.215,404.2135,404.2135,7842.0
2022-04-04 13:00:00,415.73,415.82,415.15,415.4,6575.0,404.2233,404.3108,403.6593,403.9024,6575.0
2022-04-04 13:10:00,415.34,416.19,415.01,416.17,10365.0,403.8441,404.6705,403.5232,404.6511,10365.0
2022-04-04 13:20:00,416.1,416.29,415.75,416.29,11345.0,404.583,404.7678,404.2427,404.7678,11345.0
2022-04-04 13:30:00,416.22,416.38,415.86,416.31,14831.0,404.6997,404.8553,404.3497,404.7872,14831.0
2022-04-04 13:40:00,416.28,416.67,416.22,416.43,9005.0,404.758,405.1372,404.6997,404.9039,9005.0
2022-04-04 13:50:00,416.44,416.72,416.06,416.58,10307.0,404.9136,405.1859,404.5441,405.0497,10307.0
2022-04-04 14:00:00,416.58,416.58,415.67,415.68,8885.0,405.0497,405.0497,404.1649,404.1746,8885.0
2022-04-04 14:10:00,415.56,415.98,415.31,415.98,12576.0,404.058,404.4663,403.8149,404.4663,12576.0
2022-04-04 14:20:00,416.03,416.73,416.02,416.48,8547.0,404.515,405.1956,404.5052,404.9525,8547.0
2022-04-04 14:30:00,416.48,416.69,415.65,415.68,14100.0,404.9525,405.1567,404.1455,404.1746,14100.0
2022-04-04 14:40:00,415.62,416.31,415.57,415.85,13272.0,404.1163,404.7872,404.0677,404.3399,13272.0
2022-04-04 14:50:00,415.68,415.93,415.47,415.52,7211.0,404.1746,404.4177,403.9705,404.0191,7211.0
2022-04-04 15:00:00,415.51,415.85,415.18,415.28,11845.0,404.0093,404.3399,403.6885,403.7857,11845.0
2022-04-04 15:10:00,415.38,415.4,414.62,414.72,10631.0,403.8829,403.9024,403.144,403.2412,10631.0
2022-04-04 15:20:00,414.71,415.02,414.28,414.53,16702.0,403.2315,403.5329,402.8134,403.0565,16702.0
2022-04-04 15:30:00,414.46,414.76,413.93,414.06,18675.0,402.9884,403.2801,402.4731,402.5995,18675.0
2022-04-04 15:40:00,413.9,414.75,413.8,413.99,29240.0,402.4439,403.2704,402.3467,402.5314,29240.0
2022-04-04 15:50:00,414.16,414.84,413.54,414.27,125387.0,402.6967,403.3579,402.0939,402.8037,125387.0
2022-04-05 09:30:00,411.93,414.47,410.15,414.45,47491.0,400.5284,402.9981,398.7977,402.9787,47491.0
2022-04-05 09:40:00,414.39,414.52,412.66,412.99,22558.0,402.9203,403.0467,401.2382,401.5591,22558.0
2022-04-05 09:50:00,412.99,414.81,412.01,414.81,21472.0,401.5591,403.3287,400.6062,403.3287,21472.0
2022-04-05 10:00:00,414.81,415.86,412.84,412.84,20892.0,403.3287,404.3497,401.4132,401.4132,20892.0
2022-04-05 10:10:00,412.76,413.99,412.34,413.69,20382.0,401.3355,402.5314,400.9271,402.2397,20382.0
2022-04-05 10:20:00,413.71,415.45,413.48,415.28,14901.0,402.2592,403.951,402.0355,403.7857,14901.0
2022-04-05 10:30:00,415.28,415.98,413.91,414.08,18347.0,403.7857,404.4663,402.4536,402.6189,18347.0
2022-04-05 10:40:00,414.05,414.99,413.74,414.89,22310.0,402.5898,403.5037,402.2883,403.4065,22310.0
2022-04-05 10:50:00,414.89,415.11,414.43,414.65,16404.0,403.4065,403.6204,402.9592,403.1732,16404.0
2022-04-05 11:00:00,414.75,415.37,414.22,414.26,15108.0,403.2704,403.8732,402.7551,402.7939,15108.0
2022-04-05 11:10:00,414.11,414.25,413.7,413.73,13428.0,402.6481,402.7842,402.2494,402.2786,13428.0
2022-04-05 11:20:00,413.5,414.08,413.22,413.94,12490.0,402.055,402.6189,401.7827,402.4828,12490.0
2022-04-05 11:30:00,413.9,414.31,412.27,412.27,13243.0,402.4439,402.8426,400.859,400.859,13243.0
2022-04-05 11:40:00,412.24,412.45,411.76,411.89,8493.0,400.8299,401.034,400.3631,400.4895,8493.0
2022-04-05 11:50:00,411.92,412.09,411.2,411.2,7341.0,400.5187,400.684,399.8186,399.8186,7341.0
2022-04-05 12:00:00,411.25,411.8,410.98,411.43,7387.0,399.8673,400.402,399.6047,400.0423,7387.0
2022-04-05 12:10:00,411.4,412.1,411.35,411.58,7210.0,400.0131,400.6937,399.9645,400.1881,7210.0
2022-04-05 12:20:00,411.69,411.96,411.33,411.91,5944.0,400.2951,400.5576,399.945,400.509,5944.0
2022-04-05 12:30:00,411.85,413.07,411.84,413.07,7999.0,400.4507,401.6369,400.4409,401.6369,7999.0
2022-04-05 12:40:00,413.07,414.03,413.0,414.01,9205.0,401.6369,402.5703,401.5688,402.5509,9205.0
2022-04-05 12:50:00,414.04,414.48,413.88,413.98,14953.0,402.58,403.0079,402.4245,402.5217,14953.0
2022-04-05 13:00:00,414.09,414.61,413.86,414.61,9835.0,402.6287,403.1343,402.405,403.1343,9835.0
2022-04-05 13:10:00,414.8,414.94,414.54,414.69,12707.0,403.319,403.4551,403.0662,403.212,12707.0
2022-04-05 13:20:00,414.84,415.06,414.5,414.74,8123.0,403.3579,403.5718,403.0273,403.2607,8123.0
2022-04-05 13:30:00,414.81,414.85,414.31,414.32,9341.0,403.3287,403.3676,402.8426,402.8523,9341.0
2022-04-05 13:40:00,414.35,414.35,413.66,413.69,7525.0,402.8815,402.8815,402.2106,402.2397,7525.0
2022-04-05 13:50:00,413.54,413.74,413.33,413.7,7199.0,402.0939,402.2883,401.8897,402.2494,7199.0
2022-04-05 14:00:00,413.59,413.66,413.03,413.17,9076.0,402.1425,402.2106,401.598,401.7341,9076.0
2022-04-05 14:10:00,413.15,413.63,413.15,413.63,6149.0,401.7147,402.1814,401.7147,402.1814,6149.0
2022-04-05 14:20:00,413.6,413.95,413.2,413.37,12142.0,402.1522,402.4925,401.7633,401.9286,12142.0
2022-04-05 14:30:00,413.21,413.51,413.09,413.27,9045.0,401.773,402.0647,401.6563,401.8313,9045.0
2022-04-05 14:40:00,413.11,413.76,413.05,413.27,11725.0,401.6758,402.3078,401.6174,401.8313,11725.0
2022-04-05 14:50:00,413.4,413.63,412.94,413.08,7781.0,401.9577,402.1814,401.5105,401.6466,7781.0
2022-04-05 15:00:00,413.15,413.5,412.62,412.82,9958.0,401.7147,402.055,401.1993,401.3938,9958.0
2022-04-05 15:10:00,412.85,413.07,412.43,412.55,13203.0,401.423,401.6369,401.0146,401.1313,13203.0
2022-04-05 15:20:00,412.51,413.2,412.41,413.06,21778.0,401.0924,401.7633,400.9952,401.6272,21778.0
2022-04-05 15:30:00,412.99,412.99,411.82,412.13,17436.0,401.5591,401.5591,400.4215,400.7229,17436.0
2022-04-05 15:40:00,412.13,412.28,411.39,411.4,26444.0,400.7229,400.8687,400.0034,400.0131,26444.0
2022-04-05 15:50:00,411.16,412.46,410.85,412.16,80115.0,399.7797,401.0438,399.4783,400.7521,80115.0
2022-04-06 09:30:00,407.53,409.13,406.7,408.84,31568.0,396.2502,397.8059,395.4432,397.524,31568.0
2022-04-06 09:40:00,408.85,409.46,406.27,406.46,16835.0,397.5337,398.1268,395.0251,395.2098,16835.0
2022-04-06 09:50:00,406.61,409.32,406.25,409.27,13007.0,395.3557,397.9907,395.0056,397.9421,13007.0
2022-04-06 10:00:00,409.29,409.58,407.33,408.73,28398.0,397.9615,398.2435,396.0558,397.417,28398.0
2022-04-06 10:10:00,408.43,409.58,408.43,409.3,22522.0,397.1253,398.2435,397.1253,397.9712,22522.0
2022-04-06 10:20:00,409.29,409.8,408.77,408.86,15663.0,397.9615,398.4574,397.4559,397.5434,15663.0
2022-04-06 10:30:00,408.74,408.92,407.94,408.64,18151.0,397.4267,397.6017,396.6489,397.3295,18151.0
2022-04-06 10:40:00,408.57,408.94,406.78,407.5,14685.0,397.2614,397.6212,395.521,396.2211,14685.0
2022-04-06 10:50:00,407.47,407.73,406.55,406.88,12329.0,396.1919,396.4447,395.2973,395.6182,12329.0
2022-04-06 11:00:00,406.79,407.27,406.57,406.58,14387.0,395.5307,395.9974,395.3168,395.3265,14387.0
2022-04-06 11:10:00,406.59,407.27,406.58,407.06,14601.0,395.3362,395.9974,395.3265,395.7932,14601.0
2022-04-06 11:20:00,407.06,408.25,407.06,408.21,9079.0,395.7932,396.9503,395.7932,396.9114,9079.0
2022-04-06 11:30:00,408.44,408.7,408.27,408.65,9015.0,397.135,397.3878,396.9697,397.3392,9015.0
2022-04-06 11:40:00,408.65,410.33,408.63,410.33,18527.0,397.3392,398.9727,397.3198,398.9727,18527.0
2022-04-06 11:50:00,410.46,410.76,409.9,410.5,11882.0,399.0991,399.3908,398.5546,399.138,11882.0
2022-04-06 12:00:00,410.5,410.64,409.87,410.03,20013.0,399.138,399.2741,398.5255,398.681,20013.0
2022-04-06 12:10:00,410.11,410.11,409.39,409.39,9202.0,398.7588,398.7588,398.0587,398.0587,9202.0
2022-04-06 12:20:00,409.43,410.05,409.23,409.78,8077.0,398.0976,398.7005,397.9032,398.4379,8077.0
2022-04-06 12:30:00,409.98,410.47,409.77,409.89,8574.0,398.6324,399.1088,398.4282,398.5449,8574.0
2022-04-06 12:40:00,409.84,410.48,409.78,410.28,11597.0,398.4963,399.1186,398.4379,398.9241,11597.0
2022-04-06 12:50:00,410.2,410.54,409.92,410.38,13565.0,398.8463,399.1769,398.5741,399.0213,13565.0
2022-04-06 13:00:00,410.46,411.11,410.46,410.77,13810.0,399.0991,399.7311,399.0991,399.4005,13810.0
2022-04-06 13:10:00,410.84,411.78,410.84,411.73,13659.0,399.4686,400.3826,399.4686,400.334,13659.0
2022-04-06 13:20:00,411.68,412.01,411.46,411.59,8057.0,400.2854,400.6062,400.0714,400.1978,8057.0
2022-04-06 13:30:00,411.56,411.69,410.58,411.0,8808.0,400.1687,400.2951,399.2158,399.6242,8808.0
2022-04-06 13:40:00,411.17,411.77,410.98,411.64,10811.0,399.7895,400.3729,399.6047,400.2465,10811.0
2022-04-06 13:50:00,411.68,411.76,410.6,410.6,8648.0,400.2854,400.3631,399.2352,399.2352,8648.0
2022-04-06 14:00:00,410.23,412.5,409.87,410.19,12184.0,398.8755,401.0827,398.5255,398.8366,12184.0
2022-04-06 14:10:00,410.17,410.38,409.02,409.53,12800.0,398.8172,399.0213,397.699,398.1949,12800.0
2022-04-06 14:20:00,409.53,410.7,409.53,410.09,9803.0,398.1949,399.3325,398.1949,398.7394,9803.0
2022-04-06 14:30:00,410.12,411.76,410.07,410.81,14572.0,398.7685,400.3631,398.7199,399.4394,14572.0
2022-04-06 14:40:00,410.78,411.64,410.53,410.82,9927.0,399.4103,400.2465,399.1672,399.4492,9927.0
2022-04-06 14:50:00,411.0,412.24,410.98,411.93,11426.0,399.6242,400.8299,399.6047,400.5284,11426.0
2022-04-06 15:00:00,412.31,413.0,411.96,412.1,13101.0,400.8979,401.5688,400.5576,400.6937,13101.0
2022-04-06 15:10:00,412.09,412.84,411.56,411.56,20714.0,400.684,401.4132,400.1687,400.1687,20714.0
2022-04-06 15:20:00,411.69,411.69,410.12,410.34,13522.0,400.2951,400.2951,398.7685,398.9824,13522.0
2022-04-06 15:30:00,410.34,411.57,410.02,411.46,26147.0,398.9824,400.1784,398.6713,400.0714,26147.0
2022-04-06 15:40:00,411.37,412.16,410.96,411.4,31242.0,399.9839,400.7521,399.5853,400.0131,31242.0
2022-04-06 15:50:00,411.78,412.48,410.82,411.05,121986.0,400.3826,401.0632,399.4492,399.6728,121986.0
2022-04-07 09:30:00,409.3,413.25,408.08,413.12,32336.0,397.9712,401.8119,396.785,401.6855,32336.0
2022-04-07 09:40:00,413.46,414.11,412.45,412.97,30895.0,402.0161,402.6481,401.034,401.5397,30895.0
2022-04-07 09:50:00,412.97,415.13,412.57,414.9,26728.0,401.5397,403.6399,401.1507,403.4162,26728.0
2022-04-07 10:00:00,415.09,416.36,413.96,414.47,65585.0,403.601,404.8358,402.5022,402.9981,65585.0
2022-04-07 10:10:00,414.53,414.89,413.68,414.25,13364.0,403.0565,403.4065,402.23,402.7842,13364.0
2022-04-07 10:20:00,413.97,415.2,413.45,414.79,15051.0,402.512,403.7079,402.0064,403.3093,15051.0
2022-04-07 10:30:00,414.79,416.22,414.33,415.61,20751.0,403.3093,404.6997,402.862,404.1066,20751.0
2022-04-07 10:40:00,415.69,415.69,413.69,414.57,68678.0,404.1844,404.1844,402.2397,403.0954,68678.0
2022-04-07 10:50:00,414.79,416.05,414.3,415.13,21860.0,403.3093,404.5344,402.8328,403.6399,21860.0
2022-04-07 11:00:00,415.06,415.34,414.46,414.47,10798.0,403.5718,403.8441,402.9884,402.9981,10798.0
2022-04-07 11:10:00,414.48,414.49,413.49,414.39,11801.0,403.0079,403.0176,402.0453,402.9203,11801.0
2022-04-07 11:20:00,414.34,415.02,413.37,413.94,11444.0,402.8717,403.5329,401.9286,402.4828,11444.0
2022-04-07 11:30:00,413.77,413.92,412.92,413.31,9817.0,402.3175,402.4634,401.491,401.8702,9817.0
2022-04-07 11:40:00,413.24,413.64,412.82,412.82,11216.0,401.8022,402.1911,401.3938,401.3938,11216.0
2022-04-07 11:50:00,412.81,413.04,410.86,411.14,60240.0,401.3841,401.6077,399.4881,399.7603,60240.0
2022-04-07 12:00:00,411.13,411.35,410.58,410.74,58001.0,399.7506,399.9645,399.2158,399.3714,58001.0
2022-04-07 12:10:00,410.87,411.27,409.82,409.91,36881.0,399.4978,399.8867,398.4768,398.5643,36881.0
2022-04-07 12:20:00,409.71,410.17,409.71,410.12,8224.0,398.3699,398.8172,398.3699,398.7685,8224.0
2022-04-07 12:30:00,410.1,411.77,410.07,411.53,10007.0,398.7491,400.3729,398.7199,400.1395,10007.0
2022-04-07 12:40:00,411.5,411.97,410.34,410.35,9703.0,400.1103,400.5673,398.9824,398.9922,9703.0
2022-04-07 12:50:00,410.38,411.31,410.27,411.21,7864.0,399.0213,399.9256,398.9144,399.8284,7864.0
2022-04-07 13:00:00,411.28,411.85,411.05,411.8,6842.0,399.8964,400.4507,399.6728,400.402,6842.0
2022-04-07 13:10:00,412.0,413.04,412.0,412.94,7377.0,400.5965,401.6077,400.5965,401.5105,7377.0
2022-04-07 13:20:00,413.0,413.37,412.99,413.05,15860.0,401.5688,401.9286,401.5591,401.6174,15860.0
2022-04-07 13:30:00,413.08,413.45,412.89,412.89,44579.0,401.6466,402.0064,401.4619,401.4619,44579.0
2022-04-07 13:40:00,412.96,413.55,412.87,412.99,15512.0,401.5299,402.1036,401.4424,401.5591,15512.0
2022-04-07 13:50:00,412.93,414.51,412.9,414.5,15669.0,401.5008,403.037,401.4716,403.0273,15669.0
2022-04-07 14:00:00,414.45,414.83,413.99,414.7,6011.0,402.9787,403.3482,402.5314,403.2218,6011.0
2022-04-07 14:10:00,414.68,414.9,413.68,413.72,8960.0,403.2023,403.4162,402.23,402.2689,8960.0
2022-04-07 14:20:00,414.0,414.65,413.63,413.91,11958.0,402.5411,403.1732,402.1814,402.4536,11958.0
2022-04-07 14:30:00,413.87,414.11,413.28,413.67,9381.0,402.4147,402.6481,401.8411,402.2203,9381.0
2022-04-07 14:40:00,413.55,413.98,413.14,413.74,14757.0,402.1036,402.5217,401.7049,402.2883,14757.0
2022-04-07 14:50:00,413.66,415.1,413.63,415.1,14414.0,402.2106,403.6107,402.1814,403.6107,14414.0
2022-04-07 15:00:00,415.11,415.5,414.7,415.37,13411.0,403.6204,403.9996,403.2218,403.8732,13411.0
2022-04-07 15:10:00,415.24,415.84,415.19,415.19,10223.0,403.7468,404.3302,403.6982,403.6982,10223.0
2022-04-07 15:20:00,415.04,415.16,414.54,414.71,16474.0,403.5524,403.669,403.0662,403.2315,16474.0
2022-04-07 15:30:00,414.81,415.68,414.81,415.45,13315.0,403.3287,404.1746,403.3287,403.951,13315.0
2022-04-07 15:40:00,415.52,416.02,414.97,415.15,24016.0,404.0191,404.5052,403.4843,403.6593,24016.0
2022-04-07 15:50:00,415.01,415.21,413.87,414.98,102968.0,403.5232,403.7177,402.4147,403.494,102968.0
2022-04-08 09:30:00,414.04,414.85,411.53,413.85,26700.0,402.58,403.3676,400.1395,402.3953,26700.0
2022-04-08 09:40:00,414.06,414.06,411.26,411.37,14233.0,402.5995,402.5995,399.877,399.9839,14233.0
2022-04-08 09:50:00,411.31,412.21,410.95,411.82,13123.0,399.9256,400.8007,399.5756,400.4215,13123.0
2022-04-08 10:00:00,411.7,412.59,411.7,411.82,15972.0,400.3048,401.1702,400.3048,400.4215,15972.0
2022-04-08 10:10:00,411.65,412.07,410.77,412.07,10841.0,400.2562,400.6646,399.4005,400.6646,10841.0
2022-04-08 10:20:00,412.27,413.86,412.02,413.07,19124.0,400.859,402.405,400.6159,401.6369,19124.0
2022-04-08 10:30:00,413.27,413.58,412.28,412.49,15269.0,401.8313,402.1328,400.8687,401.0729,15269.0
2022-04-08 10:40:00,412.5,413.07,412.25,412.4,21842.0,401.0827,401.6369,400.8396,400.9854,21842.0
2022-04-08 10:50:00,412.22,414.15,412.22,414.0,13571.0,400.8104,402.687,400.8104,402.5411,13571.0
2022-04-08 11:00:00,414.11,414.41,413.0,413.21,18790.0,402.6481,402.9398,401.5688,401.773,18790.0
2022-04-08 11:10:00,413.3,413.86,412.96,413.14,31884.0,401.8605,402.405,401.5299,401.7049,31884.0
2022-04-08 11:20:00,413.1,413.1,412.0,412.72,9099.0,401.6661,401.6661,400.5965,401.2966,9099.0
2022-04-08 11:30:00,412.72,413.66,412.72,413.54,11080.0,401.2966,402.2106,401.2966,402.0939,11080.0
2022-04-08 11:40:00,413.53,414.26,413.14,413.73,5691.0,402.0842,402.7939,401.7049,402.2786,5691.0
2022-04-08 11:50:00,413.8,414.67,413.79,414.56,8287.0,402.3467,403.1926,402.337,403.0856,8287.0
2022-04-08 12:00:00,414.63,414.79,414.09,414.3,10170.0,403.1537,403.3093,402.6287,402.8328,10170.0
2022-04-08 12:10:00,414.37,414.89,414.06,414.44,13452.0,402.9009,403.4065,402.5995,402.969,13452.0
2022-04-08 12:20:00,414.44,415.32,414.3,415.12,6728.0,402.969,403.8246,402.8328,403.6301,6728.0
2022-04-08 12:30:00,415.46,415.46,414.44,414.54,9523.0,403.9607,403.9607,402.969,403.0662,9523.0
2022-04-08 12:40:00,414.57,414.79,414.25,414.31,6518.0,403.0954,403.3093,402.7842,402.8426,6518.0
2022-04-08 12:50:00,414.26,414.89,413.95,414.88,7791.0,402.7939,403.4065,402.4925,403.3968,7791.0
2022-04-08 13:00:00,415.02,415.02,414.15,414.42,7948.0,403.5329,403.5329,402.687,402.9495,7948.0
2022-04-08 13:10:00,414.5,414.98,414.2,414.92,15590.0,403.0273,403.494,402.7356,403.4357,15590.0
2022-04-08 13:20:00,414.87,415.74,414.87,415.59,12864.0,403.3871,404.233,403.3871,404.0871,12864.0
2022-04-08 13:30:00,415.68,415.68,414.7,414.98,12881.0,404.1746,404.1746,403.2218,403.494,12881.0
2022-04-08 13:40:00,414.99,415.15,414.6,414.85,8918.0,403.5037,403.6593,403.1245,403.3676,8918.0
2022-04-08 13:50:00,414.82,415.82,414.82,415.54,9425.0,403.3384,404.3108,403.3384,404.0385,9425.0
2022-04-08 14:00:00,415.44,415.64,415.06,415.33,8150.0,403.9413,404.1357,403.5718,403.8343,8150.0
2022-04-08 14:10:00,415.46,415.55,414.91,414.96,12232.0,403.9607,404.0482,403.426,403.4746,12232.0
2022-04-08 14:20:00,415.05,415.19,413.5,413.88,8530.0,403.5621,403.6982,402.055,402.4245,8530.0
2022-04-08 14:30:00,413.93,414.24,413.68,414.15,7518.0,402.4731,402.7745,402.23,402.687,7518.0
2022-04-08 14:40:00,414.28,414.35,413.86,414.19,7848.0,402.8134,402.8815,402.405,402.7259,7848.0
2022-04-08 14:50:00,414.06,414.95,414.06,414.67,13177.0,402.5995,403.4648,402.5995,403.1926,13177.0
2022-04-08 15:00:00,414.53,414.95,414.48,414.7,15002.0,403.0565,403.4648,403.0079,403.2218,15002.0
2022-04-08 15:10:00,414.72,415.48,414.55,414.64,18143.0,403.2412,403.9802,403.0759,403.1634,18143.0
2022-04-08 15:20:00,414.77,415.05,414.55,414.74,12541.0,403.2898,403.5621,403.0759,403.2607,12541.0
2022-04-08 15:30:00,414.87,414.94,413.73,413.73,17786.0,403.3871,403.4551,402.2786,402.2786,17786.0
2022-04-08 15:40:00,413.8,414.84,413.75,413.96,30247.0,402.3467,403.3579,402.2981,402.5022,30247.0
2022-04-08 15:50:00,413.7,413.79,412.37,413.06,66752.0,402.2494,402.337,400.9563,401.6272,66752.0
2022-04-11 09:30:00,411.23,412.43,407.18,407.18,25793.0,399.8478,401.0146,395.9099,395.9099,25793.0
2022-04-11 09:40:00,407.03,409.5,407.03,408.27,24917.0,395.7641,398.1657,395.7641,396.9697,24917.0
2022-04-11 09:50:00,408.39,408.88,404.45,404.45,33274.0,397.0864,397.5629,393.2555,393.2555,33274.0
2022-04-11 10:00:00,404.65,405.99,404.24,404.9,29197.0,393.4499,394.7528,393.0513,393.693,29197.0
2022-04-11 10:10:00,404.88,405.48,404.28,404.35,24981.0,393.6736,394.257,393.0902,393.1582,24981.0
2022-04-11 10:20:00,404.38,404.52,401.47,402.65,26067.0,393.1874,393.3235,390.358,391.5053,26067.0
2022-04-11 10:30:00,402.65,403.95,402.44,403.22,30043.0,391.5053,392.7693,391.3011,392.0595,30043.0
2022-04-11 10:40:00,403.2,404.08,403.03,403.8,18409.0,392.0401,392.8957,391.8748,392.6235,18409.0
2022-04-11 10:50:00,403.77,405.23,403.77,405.11,22279.0,392.5943,394.0139,392.5943,393.8972,22279.0
2022-04-11 11:00:00,405.18,406.09,404.92,405.2,21251.0,393.9653,394.8501,393.7125,393.9847,21251.0
2022-04-11 11:10:00,405.21,405.9,405.03,405.83,12420.0,393.9944,394.6653,393.8194,394.5973,12420.0
2022-04-11 11:20:00,405.75,405.75,405.11,405.39,11174.0,394.5195,394.5195,393.8972,394.1695,11174.0
2022-04-11 11:30:00,405.29,406.19,405.29,405.95,19342.0,394.0722,394.9473,394.0722,394.714,19342.0
2022-04-11 11:40:00,405.95,406.08,405.54,405.57,10943.0,394.714,394.8404,394.3153,394.3445,10943.0
2022-04-11 11:50:00,405.66,406.09,405.42,405.66,14114.0,394.432,394.8501,394.1986,394.432,14114.0
2022-04-11 12:00:00,405.62,406.17,405.38,405.91,17721.0,394.3931,394.9279,394.1597,394.6751,17721.0
2022-04-11 12:10:00,406.02,406.11,405.75,406.0,10572.0,394.782,394.8695,394.5195,394.7626,10572.0
2022-04-11 12:20:00,406.05,406.41,405.7,406.41,14209.0,394.8112,395.1612,394.4709,395.1612,14209.0
2022-04-11 12:30:00,406.38,407.49,406.38,407.49,8095.0,395.1321,396.2113,395.1321,396.2113,8095.0
2022-04-11 12:40:00,407.43,407.98,407.1,407.78,10655.0,396.153,396.6878,395.8321,396.4933,10655.0
2022-04-11 12:50:00,407.79,408.25,407.66,407.98,7623.0,396.503,396.9503,396.3766,396.6878,7623.0
2022-04-11 13:00:00,407.92,408.24,407.55,407.71,14016.0,396.6294,396.9406,396.2697,396.4252,14016.0
2022-04-11 13:10:00,407.65,407.77,407.16,407.46,14019.0,396.3669,396.4836,395.8905,396.1822,14019.0
2022-04-11 13:20:00,407.57,407.71,406.75,406.87,8928.0,396.2891,396.4252,395.4918,395.6085,8928.0
2022-04-11 13:30:00,406.82,407.41,406.82,407.41,8164.0,395.5599,396.1335,395.5599,396.1335,8164.0
2022-04-11 13:40:00,407.44,407.72,407.34,407.69,5850.0,396.1627,396.435,396.0655,396.4058,5850.0
2022-04-11 13:50:00,407.68,407.85,407.31,407.8,9851.0,396.3961,396.5614,396.0363,396.5127,9851.0
2022-04-11 14:00:00,407.83,408.02,407.15,407.87,7539.0,396.5419,396.7267,395.8807,396.5808,7539.0
2022-04-11 14:10:00,407.74,407.88,407.07,407.15,7362.0,396.4544,396.5905,395.803,395.8807,7362.0
2022-04-11 14:20:00,407.21,407.6,407.13,407.49,10691.0,395.9391,396.3183,395.8613,396.2113,10691.0
2022-04-11 14:30:00,407.43,408.0,407.13,407.92,6102.0,396.153,396.7072,395.8613,396.6294,6102.0
2022-04-11 14:40:00,408.0,408.25,407.83,408.18,10318.0,396.7072,396.9503,396.5419,396.8822,10318.0
2022-04-11 14:50:00,408.28,408.79,408.24,408.57,7323.0,396.9795,397.4753,396.9406,397.2614,7323.0
2022-04-11 15:00:00,408.7,409.04,407.89,408.2,12219.0,397.3878,397.7184,396.6003,396.9017,12219.0
2022-04-11 15:10:00,408.26,408.33,407.54,407.68,8691.0,396.96,397.0281,396.2599,396.3961,8691.0
2022-04-11 15:20:00,407.56,407.73,406.93,406.99,10900.0,396.2794,396.4447,395.6668,395.7252,10900.0
2022-04-11 15:30:00,406.99,407.33,406.5,407.26,26782.0,395.7252,396.0558,395.2487,395.9877,26782.0
2022-04-11 15:40:00,407.32,407.61,406.31,406.31,32826.0,396.046,396.328,395.064,395.064,32826.0
2022-04-11 15:50:00,406.1,406.65,405.32,405.78,83046.0,394.8598,395.3946,394.1014,394.5487,83046.0
2022-04-12 09:30:00,405.96,405.96,404.04,405.02,68006.0,394.7237,394.7237,392.8568,393.8097,68006.0
2022-04-12 09:40:00,404.66,405.99,404.32,405.9,55935.0,393.4597,394.7528,393.1291,394.6653,55935.0
2022-04-12 09:50:00,405.86,406.88,404.05,404.06,50975.0,394.6264,395.6182,392.8665,392.8763,50975.0
2022-04-12 10:00:00,404.25,405.29,403.4,405.29,16181.0,393.061,394.0722,392.2345,394.0722,16181.0
2022-04-12 10:10:00,405.5,406.76,405.32,406.36,22616.0,394.2764,395.5015,394.1014,395.1126,22616.0
2022-04-12 10:20:00,406.38,406.93,405.51,405.92,24249.0,395.1321,395.6668,394.2861,394.6848,24249.0
2022-04-12 10:30:00,406.07,406.31,405.11,405.29,13401.0,394.8306,395.064,393.8972,394.0722,13401.0
2022-04-12 10:40:00,405.29,405.62,404.46,404.85,18306.0,394.0722,394.3931,393.2652,393.6444,18306.0
2022-04-12 10:50:00,404.94,404.94,403.8,403.8,42542.0,393.7319,393.7319,392.6235,392.6235,42542.0
2022-04-12 11:00:00,403.53,404.4,403.53,403.62,16709.0,392.3609,393.2069,392.3609,392.4484,16709.0
2022-04-12 11:10:00,403.79,404.36,403.27,404.36,11603.0,392.6137,393.168,392.1081,393.168,11603.0
2022-04-12 11:20:00,404.36,405.21,404.27,405.08,15767.0,393.168,393.9944,393.0805,393.868,15767.0
2022-04-12 11:30:00,405.05,405.46,404.19,404.19,23319.0,393.8389,394.2375,393.0027,393.0027,23319.0
2022-04-12 11:40:00,404.29,404.64,403.76,403.88,22203.0,393.0999,393.4402,392.5846,392.7012,22203.0
2022-04-12 11:50:00,403.86,404.21,403.17,403.25,20230.0,392.6818,393.0221,392.0109,392.0887,20230.0
2022-04-12 12:00:00,403.25,404.06,403.25,403.88,9124.0,392.0887,392.8763,392.0887,392.7012,9124.0
2022-04-12 12:10:00,403.74,404.73,403.51,404.21,9446.0,392.5651,393.5277,392.3415,393.0221,9446.0
2022-04-12 12:20:00,403.85,404.28,403.37,403.63,5955.0,392.6721,393.0902,392.2054,392.4582,5955.0
2022-04-12 12:30:00,403.74,403.97,403.3,403.3,8048.0,392.5651,392.7888,392.1373,392.1373,8048.0
2022-04-12 12:40:00,403.38,403.59,403.0,403.33,7082.0,392.2151,392.4193,391.8456,392.1665,7082.0
2022-04-12 12:50:00,403.24,404.11,403.24,404.01,6339.0,392.079,392.9249,392.079,392.8276,6339.0
2022-04-12 13:00:00,404.02,404.22,402.35,402.48,15489.0,392.8374,393.0318,391.2136,391.34,15489.0
2022-04-12 13:10:00,402.48,403.3,402.42,403.3,16192.0,391.34,392.1373,391.2817,392.1373,16192.0
2022-04-12 13:20:00,403.67,403.85,402.82,402.82,7722.0,392.4971,392.6721,391.6706,391.6706,7722.0
2022-04-12 13:30:00,402.94,403.28,401.56,401.57,28127.0,391.7873,392.1179,390.4455,390.4552,28127.0
2022-04-12 13:40:00,401.55,401.64,400.34,400.34,43810.0,390.4357,390.5232,389.2592,389.2592,43810.0
2022-04-12 13:50:00,400.44,400.49,399.43,399.77,18929.0,389.3565,389.4051,388.3744,388.705,18929.0
2022-04-12 14:00:00,399.72,400.79,399.47,400.25,15961.0,388.6564,389.6968,388.4133,389.1717,15961.0
2022-04-12 14:10:00,400.35,400.35,398.92,398.95,14819.0,389.269,389.269,387.8785,387.9077,14819.0
2022-04-12 14:20:00,399.02,399.34,398.51,398.68,29746.0,387.9758,388.2869,387.4799,387.6452,29746.0
2022-04-12 14:30:00,398.68,399.19,398.4,398.56,15460.0,387.6452,388.1411,387.3729,387.5285,15460.0
2022-04-12 14:40:00,398.58,399.0,398.11,398.48,25934.0,387.5479,387.9563,387.091,387.4507,25934.0
2022-04-12 14:50:00,398.55,398.86,398.0,398.13,32369.0,387.5188,387.8202,386.984,387.1104,32369.0
2022-04-12 15:00:00,398.11,398.28,396.87,397.06,21723.0,387.091,387.2562,385.8853,386.07,21723.0
2022-04-12 15:10:00,397.13,397.31,396.39,396.62,29934.0,386.1381,386.3131,385.4186,385.6422,29934.0
2022-04-12 15:20:00,396.68,397.2,396.52,396.75,33661.0,385.7005,386.2061,385.545,385.7686,33661.0
2022-04-12 15:30:00,396.8,397.7,396.36,397.55,37938.0,385.8172,386.6923,385.3894,386.5465,37938.0
2022-04-12 15:40:00,397.46,397.82,396.61,397.05,68898.0,386.4589,386.809,385.6325,386.0603,68898.0
2022-04-12 15:50:00,397.38,397.63,396.08,397.45,139464.0,386.3812,386.6242,385.1171,386.4492,139464.0
2022-04-13 09:30:00,396.0,398.9,393.41,393.43,36825.0,385.0394,387.8591,382.521,382.5405,36825.0
2022-04-13 09:40:00,393.63,396.16,393.45,394.84,30491.0,382.735,385.1949,382.5599,383.9115,30491.0
2022-04-13 09:50:00,395.01,395.08,393.01,393.01,40241.0,384.0768,384.1448,382.1321,382.1321,40241.0
2022-04-13 10:00:00,393.22,394.11,391.25,391.25,38775.0,382.3363,383.2017,380.4208,380.4208,38775.0
2022-04-13 10:10:00,391.2,395.18,390.76,395.1,38611.0,380.3722,384.242,379.9444,384.1643,38611.0
2022-04-13 10:20:00,394.89,395.01,392.83,394.12,28573.0,383.9601,384.0768,381.9571,383.2114,28573.0
2022-04-13 10:30:00,394.02,394.54,392.96,393.05,30611.0,383.1142,383.6198,382.0835,382.171,30611.0
2022-04-13 10:40:00,392.97,394.24,392.36,394.06,26953.0,382.0932,383.3281,381.5001,383.153,26953.0
2022-04-13 10:50:00,394.16,395.3,393.84,395.29,19894.0,383.2503,384.3587,382.9391,384.349,19894.0
2022-04-13 11:00:00,395.14,395.92,394.17,395.31,29303.0,384.2032,384.9616,383.26,384.3685,29303.0
2022-04-13 11:10:00,395.41,395.57,394.49,394.66,27480.0,384.4657,384.6213,383.5711,383.7364,27480.0
2022-04-13 11:20:00,394.72,395.25,394.42,394.73,31255.0,383.7948,384.3101,383.5031,383.8045,31255.0
2022-04-13 11:30:00,394.81,395.04,393.8,394.06,21456.0,383.8823,384.1059,382.9002,383.153,21456.0
2022-04-13 11:40:00,394.01,394.17,393.74,393.74,8700.0,383.1044,383.26,382.8419,382.8419,8700.0
2022-04-13 11:50:00,393.67,394.12,393.27,393.7,26132.0,382.7738,383.2114,382.3849,382.803,26132.0
2022-04-13 12:00:00,393.7,394.25,393.33,394.17,22217.0,382.803,383.3378,382.4433,383.26,22217.0
2022-04-13 12:10:00,394.17,394.39,393.69,394.37,16347.0,383.26,383.4739,382.7933,383.4545,16347.0
2022-04-13 12:20:00,394.29,394.29,393.75,393.75,16023.0,383.3767,383.3767,382.8516,382.8516,16023.0
2022-04-13 12:30:00,393.76,395.21,393.76,394.74,14966.0,382.8614,384.2712,382.8614,383.8142,14966.0
2022-04-13 12:40:00,394.86,394.86,394.44,394.57,21842.0,383.9309,383.9309,383.5225,383.6489,21842.0
2022-04-13 12:50:00,394.57,394.94,394.34,394.94,13904.0,383.6489,384.0087,383.4253,384.0087,13904.0
2022-04-13 13:00:00,394.87,395.05,394.7,394.87,35801.0,383.9406,384.1156,383.7753,383.9406,35801.0
2022-04-13 13:10:00,394.87,395.91,394.85,395.85,38975.0,383.9406,384.9518,383.9212,384.8935,38975.0
2022-04-13 13:20:00,395.97,397.18,395.94,397.1,20797.0,385.0102,386.1867,384.981,386.1089,20797.0
2022-04-13 13:30:00,397.22,397.57,396.68,397.41,31047.0,386.2256,386.5659,385.7005,386.4103,31047.0
2022-04-13 13:40:00,397.28,397.46,396.04,396.39,18552.0,386.2839,386.4589,385.0782,385.4186,18552.0
2022-04-13 13:50:00,396.51,396.93,396.22,396.92,13301.0,385.5352,385.9436,385.2533,385.9339,13301.0
2022-04-13 14:00:00,397.0,397.34,396.86,397.15,14468.0,386.0117,386.3423,385.8756,386.1575,14468.0
2022-04-13 14:10:00,397.07,397.42,396.51,397.41,16733.0,386.0797,386.4201,385.5352,386.4103,16733.0
2022-04-13 14:20:00,397.37,397.61,396.44,396.97,18580.0,386.3714,386.6048,385.4672,385.9825,18580.0
2022-04-13 14:30:00,397.05,397.56,397.0,397.22,13074.0,386.0603,386.5562,386.0117,386.2256,13074.0
2022-04-13 14:40:00,397.27,397.9,397.27,397.85,17793.0,386.2742,386.8868,386.2742,386.8381,17793.0
2022-04-13 14:50:00,397.94,398.07,397.19,397.6,19260.0,386.9257,387.0521,386.1964,386.5951,19260.0
2022-04-13 15:00:00,397.6,397.73,396.9,397.64,18754.0,386.5951,386.7215,385.9144,386.634,18754.0
2022-04-13 15:10:00,397.64,397.8,397.44,397.73,18206.0,386.634,386.7895,386.4395,386.7215,18206.0
2022-04-13 15:20:00,397.68,397.7,397.12,397.13,17958.0,386.6729,386.6923,386.1284,386.1381,17958.0
2022-04-13 15:30:00,397.18,397.92,396.83,397.87,38864.0,386.1867,386.9062,385.8464,386.8576,38864.0
2022-04-13 15:40:00,397.85,397.93,397.19,397.59,45945.0,386.8381,386.9159,386.1964,386.5853,45945.0
2022-04-13 15:50:00,397.62,397.72,395.8,396.63,148262.0,386.6145,386.7117,384.8449,385.6519,148262.0
2022-04-14 09:30:00,398.21,400.17,397.86,398.05,105313.0,387.1882,389.0939,386.8479,387.0326,105313.0
2022-04-14 09:40:00,398.32,398.99,395.34,395.35,12554.0,387.2951,387.9466,384.3976,384.4073,12554.0
2022-04-14 09:50:00,395.34,395.34,391.58,391.82,30709.0,384.3976,384.3976,380.7417,380.975,30709.0
2022-04-14 10:00:00,391.66,392.81,390.14,390.63,32110.0,380.8195,381.9376,379.3415,379.818,32110.0
2022-04-14 10:10:00,390.75,391.55,389.83,391.25,33837.0,379.9347,380.7125,379.0401,380.4208,33837.0
2022-04-14 10:20:00,391.08,391.62,390.5,391.38,24054.0,380.2555,380.7806,379.6916,380.5472,24054.0
2022-04-14 10:30:00,391.53,392.08,390.8,391.72,19803.0,380.6931,381.2279,379.9833,380.8778,19803.0
2022-04-14 10:40:00,391.56,392.9,391.05,392.41,14434.0,380.7222,382.0252,380.2264,381.5487,14434.0
2022-04-14 10:50:00,392.1,393.07,391.85,392.66,12316.0,381.2473,382.1905,381.0042,381.7918,12316.0
2022-04-14 11:00:00,392.57,393.25,392.57,393.14,18063.0,381.7043,382.3655,381.7043,382.2585,18063.0
2022-04-14 11:10:00,393.2,393.35,392.69,392.69,16934.0,382.3169,382.4627,381.821,381.821,16934.0
2022-04-14 11:20:00,392.9,393.99,392.43,393.99,17025.0,382.0252,383.085,381.5682,383.085,17025.0
2022-04-14 11:30:00,393.9,393.9,392.72,392.72,11206.0,382.9975,382.9975,381.8501,381.8501,11206.0
2022-04-14 11:40:00,392.67,392.77,390.97,391.57,36520.0,381.8015,381.8988,380.1486,380.732,36520.0
2022-04-14 11:50:00,391.63,392.36,391.09,391.94,18376.0,380.7903,381.5001,380.2653,381.0917,18376.0
2022-04-14 12:00:00,392.0,392.29,391.63,391.88,23734.0,381.1501,381.432,380.7903,381.0334,23734.0
2022-04-14 12:10:00,391.92,392.18,391.64,391.76,27778.0,381.0723,381.3251,380.8,380.9167,27778.0
2022-04-14 12:20:00,391.65,391.72,390.84,390.99,18803.0,380.8098,380.8778,380.0222,380.168,18803.0
2022-04-14 12:30:00,390.99,391.26,390.34,390.36,23622.0,380.168,380.4305,379.536,379.5555,23622.0
2022-04-14 12:40:00,390.34,390.75,390.14,390.24,19967.0,379.536,379.9347,379.3415,379.4388,19967.0
2022-04-14 12:50:00,390.26,390.71,390.13,390.65,13418.0,379.4582,379.8958,379.3318,379.8374,13418.0
2022-04-14 13:00:00,390.56,390.77,389.89,389.89,15415.0,379.7499,379.9541,379.0985,379.0985,15415.0
2022-04-14 13:10:00,389.91,390.19,389.03,389.16,23978.0,379.1179,379.3902,378.2623,378.3887,23978.0
2022-04-14 13:20:00,389.22,390.0,388.97,390.0,14234.0,378.447,379.2054,378.2039,379.2054,14234.0
2022-04-14 13:30:00,390.21,390.36,389.54,390.0,21279.0,379.4096,379.5555,378.7582,379.2054,21279.0
2022-04-14 13:40:00,390.01,390.22,389.65,390.02,19343.0,379.2151,379.4193,378.8651,379.2249,19343.0
2022-04-14 13:50:00,390.02,390.07,389.14,389.61,17702.0,379.2249,379.2735,378.3692,378.8262,17702.0
2022-04-14 14:00:00,389.61,390.55,389.49,389.98,20612.0,378.8262,379.7402,378.7095,379.186,20612.0
2022-04-14 14:10:00,389.87,390.15,389.48,389.48,14610.0,379.079,379.3513,378.6998,378.6998,14610.0
2022-04-14 14:20:00,389.49,389.57,388.91,389.38,26753.0,378.7095,378.7873,378.1456,378.6026,26753.0
2022-04-14 14:30:00,389.37,389.55,389.01,389.38,26402.0,378.5929,378.7679,378.2428,378.6026,26402.0
2022-04-14 14:40:00,389.39,389.55,389.13,389.4,18177.0,378.6123,378.7679,378.3595,378.622,18177.0
2022-04-14 14:50:00,389.35,389.51,388.86,389.03,29134.0,378.5734,378.729,378.097,378.2623,29134.0
2022-04-14 15:00:00,389.0,389.09,388.45,388.51,20676.0,378.2331,378.3206,377.6983,377.7567,20676.0
2022-04-14 15:10:00,388.59,388.71,388.06,388.54,23407.0,377.8345,377.9511,377.3191,377.7858,23407.0
2022-04-14 15:20:00,388.52,388.75,387.54,387.89,27183.0,377.7664,377.99,376.8135,377.1538,27183.0
2022-04-14 15:30:00,387.93,387.94,387.26,387.38,56916.0,377.1927,377.2024,376.5413,376.6579,56916.0
2022-04-14 15:40:00,387.39,388.26,387.09,388.26,64167.0,376.6677,377.5136,376.376,377.5136,64167.0
2022-04-14 15:50:00,388.49,388.5,387.0,387.43,141649.0,377.7372,377.7469,376.2885,376.7066,141649.0
2022-04-18 09:30:00,386.49,389.95,385.87,389.91,24822.0,375.7926,379.1568,375.1897,379.1179,24822.0
2022-04-18 09:40:00,389.87,390.73,388.86,389.41,10251.0,379.079,379.9152,378.097,378.6318,10251.0
2022-04-18 09:50:00,389.33,389.33,387.88,387.88,10845.0,378.554,378.554,377.1441,377.1441,10845.0
2022-04-18 10:00:00,387.88,388.93,387.29,387.29,9895.0,377.1441,378.165,376.5704,376.5704,9895.0
2022-04-18 10:10:00,387.29,389.87,387.29,389.87,6250.0,376.5704,379.079,376.5704,379.079,6250.0
2022-04-18 10:20:00,389.67,391.0,389.65,389.77,10204.0,378.8846,380.1777,378.8651,378.9818,10204.0
2022-04-18 10:30:00,389.73,390.48,389.35,390.01,10937.0,378.9429,379.6721,378.5734,379.2151,10937.0
2022-04-18 10:40:00,390.27,390.79,390.01,390.51,11063.0,379.468,379.9736,379.2151,379.7013,11063.0
2022-04-18 10:50:00,390.41,390.41,389.41,389.95,11006.0,379.6041,379.6041,378.6318,379.1568,11006.0
2022-04-18 11:00:00,389.8,390.15,389.32,389.69,12217.0,379.011,379.3513,378.5442,378.904,12217.0
2022-04-18 11:10:00,389.4,389.63,388.93,389.03,10245.0,378.622,378.8457,378.165,378.2623,10245.0
2022-04-18 11:20:00,388.88,388.96,388.1,388.64,8314.0,378.1164,378.1942,377.358,377.8831,8314.0
2022-04-18 11:30:00,388.66,389.2,388.14,388.34,9065.0,377.9025,378.4276,377.3969,377.5914,9065.0
2022-04-18 11:40:00,388.25,388.25,387.21,387.25,11743.0,377.5039,377.5039,376.4926,376.5315,11743.0
2022-04-18 11:50:00,387.22,388.35,387.08,388.35,11025.0,376.5024,377.6011,376.3662,377.6011,11025.0
2022-04-18 12:00:00,388.41,388.66,387.26,387.28,11283.0,377.6594,377.9025,376.5413,376.5607,11283.0
2022-04-18 12:10:00,387.44,387.73,386.92,387.32,9249.0,376.7163,376.9983,376.2107,376.5996,9249.0
2022-04-18 12:20:00,387.48,387.74,387.34,387.48,9936.0,376.7552,377.008,376.619,376.7552,9936.0
2022-04-18 12:30:00,387.48,387.64,387.19,387.38,6958.0,376.7552,376.9107,376.4732,376.6579,6958.0
2022-04-18 12:40:00,387.46,387.92,387.18,387.85,10262.0,376.7357,377.183,376.4635,377.1149,10262.0
2022-04-18 12:50:00,387.85,389.04,387.77,389.04,10943.0,377.1149,378.272,377.0371,378.272,10943.0
2022-04-18 13:00:00,389.07,389.34,388.34,389.26,12943.0,378.3012,378.5637,377.5914,378.4859,12943.0
2022-04-18 13:10:00,389.38,389.78,388.57,388.69,9900.0,378.6026,378.9915,377.815,377.9317,9900.0
2022-04-18 13:20:00,388.62,389.25,388.51,389.18,7956.0,377.8636,378.4762,377.7567,378.4081,7956.0
2022-04-18 13:30:00,389.24,391.03,389.24,390.68,5222.0,378.4665,380.2069,378.4665,379.8666,5222.0
2022-04-18 13:40:00,390.91,391.41,390.43,391.26,7847.0,380.0902,380.5764,379.6235,380.4305,7847.0
2022-04-18 13:50:00,391.37,391.56,390.84,391.02,9565.0,380.5375,380.7222,380.0222,380.1972,9565.0
2022-04-18 14:00:00,390.93,391.59,390.93,391.18,7014.0,380.1097,380.7514,380.1097,380.3528,7014.0
2022-04-18 14:10:00,390.89,391.41,390.27,390.71,8856.0,380.0708,380.5764,379.468,379.8958,8856.0
2022-04-18 14:20:00,390.68,391.58,390.54,390.83,9988.0,379.8666,380.7417,379.7305,380.0125,9988.0
2022-04-18 14:30:00,390.84,390.94,390.42,390.44,7783.0,380.0222,380.1194,379.6138,379.6332,7783.0
2022-04-18 14:40:00,390.44,390.57,389.87,390.08,7187.0,379.6332,379.7596,379.079,379.2832,7187.0
2022-04-18 14:50:00,389.99,390.56,389.88,389.88,9890.0,379.1957,379.7499,379.0887,379.0887,9890.0
2022-04-18 15:00:00,389.98,390.52,389.86,390.52,29108.0,379.186,379.711,379.0693,379.711,29108.0
2022-04-18 15:10:00,390.52,390.58,389.57,389.63,15663.0,379.711,379.7694,378.7873,378.8457,15663.0
2022-04-18 15:20:00,389.73,389.87,388.89,388.9,13386.0,378.9429,379.079,378.1261,378.1359,13386.0
2022-04-18 15:30:00,388.87,388.87,387.98,388.1,14297.0,378.1067,378.1067,377.2413,377.358,14297.0
2022-04-18 15:40:00,388.3,388.49,387.41,387.72,27032.0,377.5525,377.7372,376.6871,376.9885,27032.0
2022-04-18 15:50:00,387.72,390.44,387.46,390.32,116557.0,376.9885,379.6332,376.7357,379.5166,116557.0
2022-04-19 09:30:00,391.33,391.71,389.8,390.93,39857.0,380.4986,380.8681,379.011,380.1097,39857.0
2022-04-19 09:40:00,390.91,394.08,390.44,394.08,12889.0,380.0902,383.1725,379.6332,383.1725,12889.0
2022-04-19 09:50:00,393.93,394.11,392.18,394.08,14843.0,383.0266,383.2017,381.3251,383.1725,14843.0
2022-04-19 10:00:00,394.0,395.22,393.99,394.82,13028.0,383.0947,384.2809,383.085,383.892,13028.0
2022-04-19 10:10:00,395.08,395.2,394.28,394.52,10584.0,384.1448,384.2615,383.367,383.6003,10584.0
2022-04-19 10:20:00,394.47,396.47,394.45,396.11,11078.0,383.5517,385.4963,383.5323,385.1463,11078.0
2022-04-19 10:30:00,396.05,396.31,395.09,395.93,14195.0,385.088,385.3408,384.1545,384.9713,14195.0
2022-04-19 10:40:00,395.84,396.86,395.83,396.34,12320.0,384.8838,385.8756,384.8741,385.3699,12320.0
2022-04-19 10:50:00,396.34,396.54,395.72,395.89,18922.0,385.3699,385.5644,384.7671,384.9324,18922.0
2022-04-19 11:00:00,395.96,396.17,395.49,395.63,19130.0,385.0005,385.2046,384.5435,384.6796,19130.0
2022-04-19 11:10:00,395.7,396.17,395.1,395.1,11359.0,384.7477,385.2046,384.1643,384.1643,11359.0
2022-04-19 11:20:00,394.99,395.79,394.86,395.79,16339.0,384.0573,384.8352,383.9309,384.8352,16339.0
2022-04-19 11:30:00,395.89,396.06,395.1,395.41,9806.0,384.9324,385.0977,384.1643,384.4657,9806.0
2022-04-19 11:40:00,395.4,395.7,395.16,395.17,9574.0,384.456,384.7477,384.2226,384.2323,9574.0
2022-04-19 11:50:00,395.17,395.82,394.32,394.32,18911.0,384.2323,384.8643,383.4059,383.4059,18911.0
2022-04-19 12:00:00,394.39,395.14,394.33,395.14,23651.0,383.4739,384.2032,383.4156,384.2032,23651.0
2022-04-19 12:10:00,395.01,395.36,394.73,394.93,17211.0,384.0768,384.4171,383.8045,383.999,17211.0
2022-04-19 12:20:00,394.98,395.3,394.53,394.62,11800.0,384.0476,384.3587,383.61,383.6975,11800.0
2022-04-19 12:30:00,394.5,394.73,394.03,394.37,11701.0,383.5809,383.8045,383.1239,383.4545,11701.0
2022-04-19 12:40:00,394.3,394.92,394.29,394.8,9396.0,383.3864,383.9892,383.3767,383.8726,9396.0
2022-04-19 12:50:00,394.84,395.04,394.43,394.55,14272.0,383.9115,384.1059,383.5128,383.6295,14272.0
2022-04-19 13:00:00,394.55,395.28,394.54,395.11,27635.0,383.6295,384.3393,383.6198,384.174,27635.0
2022-04-19 13:10:00,395.17,395.49,395.12,395.47,13070.0,384.2323,384.5435,384.1837,384.524,13070.0
2022-04-19 13:20:00,395.38,395.68,394.65,394.7,18541.0,384.4365,384.7282,383.7267,383.7753,18541.0
2022-04-19 13:30:00,394.66,395.98,394.66,395.98,17734.0,383.7364,385.0199,383.7364,385.0199,17734.0
2022-04-19 13:40:00,396.05,396.36,395.85,396.36,13401.0,385.088,385.3894,384.8935,385.3894,13401.0
2022-04-19 13:50:00,396.45,396.69,395.81,395.81,13989.0,385.4769,385.7103,384.8546,384.8546,13989.0
2022-04-19 14:00:00,395.78,396.05,395.6,396.04,10044.0,384.8254,385.088,384.6504,385.0782,10044.0
2022-04-19 14:10:00,395.98,395.98,394.44,394.65,34397.0,385.0199,385.0199,383.5225,383.7267,34397.0
2022-04-19 14:20:00,394.65,395.02,394.54,395.02,11581.0,383.7267,384.0865,383.6198,384.0865,11581.0
2022-04-19 14:30:00,395.0,395.22,394.72,395.13,13548.0,384.067,384.2809,383.7948,384.1934,13548.0
2022-04-19 14:40:00,395.05,395.8,394.99,395.68,14320.0,384.1156,384.8449,384.0573,384.7282,14320.0
2022-04-19 14:50:00,395.68,395.89,395.04,395.87,24759.0,384.7282,384.9324,384.1059,384.913,24759.0
2022-04-19 15:00:00,395.83,396.11,395.65,396.1,14673.0,384.8741,385.1463,384.699,385.1366,14673.0
2022-04-19 15:10:00,396.13,397.07,396.05,396.72,24006.0,385.1658,386.0797,385.088,385.7394,24006.0
2022-04-19 15:20:00,396.77,397.11,396.34,397.06,42288.0,385.788,386.1186,385.3699,386.07,42288.0
2022-04-19 15:30:00,397.06,397.06,395.77,396.63,50500.0,386.07,386.07,384.8157,385.6519,50500.0
2022-04-19 15:40:00,396.54,396.54,395.24,395.51,40902.0,385.5644,385.5644,384.3004,384.5629,40902.0
2022-04-19 15:50:00,395.57,396.33,394.84,395.5,93689.0,384.6213,385.3602,383.9115,384.5532,93689.0
2022-04-20 09:30:00,397.8,400.12,396.74,399.7,39732.0,386.7895,389.0453,385.7589,388.6369,39732.0
2022-04-20 09:40:00,399.55,401.46,399.43,401.2,42615.0,388.4911,390.3482,388.3744,390.0954,42615.0
2022-04-20 09:50:00,401.06,401.76,399.64,400.52,34732.0,389.9593,390.6399,388.5786,389.4342,34732.0
2022-04-20 10:00:00,400.56,400.78,399.52,400.33,33827.0,389.4731,389.6871,388.4619,389.2495,33827.0
2022-04-20 10:10:00,400.28,400.47,399.47,400.42,19357.0,389.2009,389.3856,388.4133,389.337,19357.0
2022-04-20 10:20:00,400.43,401.78,400.22,400.73,20826.0,389.3467,390.6594,389.1426,389.6384,20826.0
2022-04-20 10:30:00,401.01,402.75,400.32,402.28,13231.0,389.9107,391.6025,389.2398,391.1455,13231.0
2022-04-20 10:40:00,402.33,402.51,400.08,401.42,27131.0,391.1941,391.3692,389.0064,390.3093,27131.0
2022-04-20 10:50:00,401.27,401.93,401.04,401.6,9963.0,390.1635,390.8052,389.9399,390.4844,9963.0
2022-04-20 11:00:00,401.48,401.52,400.29,401.06,9330.0,390.3677,390.4066,389.2106,389.9593,9330.0
2022-04-20 11:10:00,400.97,400.97,399.9,399.96,10944.0,389.8718,389.8718,388.8314,388.8897,10944.0
2022-04-20 11:20:00,400.01,400.33,399.81,400.25,7953.0,388.9384,389.2495,388.7439,389.1717,7953.0
2022-04-20 11:30:00,400.22,400.3,399.86,400.13,9344.0,389.1426,389.2203,388.7925,389.055,9344.0
2022-04-20 11:40:00,400.14,400.55,399.9,400.02,8628.0,389.0648,389.4634,388.8314,388.9481,8628.0
2022-04-20 11:50:00,400.15,400.75,399.8,400.38,14578.0,389.0745,389.6579,388.7342,389.2981,14578.0
2022-04-20 12:00:00,400.38,401.25,400.12,400.76,9676.0,389.2981,390.144,389.0453,389.6676,9676.0
2022-04-20 12:10:00,400.59,400.65,399.96,400.55,8308.0,389.5023,389.5606,388.8897,389.4634,8308.0
2022-04-20 12:20:00,400.57,401.01,400.49,400.95,7996.0,389.4829,389.9107,389.4051,389.8523,7996.0
2022-04-20 12:30:00,400.81,402.08,400.81,401.97,11418.0,389.7162,390.9511,389.7162,390.8441,11418.0
2022-04-20 12:40:00,401.9,402.05,401.27,401.89,10223.0,390.7761,390.9219,390.1635,390.7663,10223.0
2022-04-20 12:50:00,402.05,402.47,401.67,401.85,9762.0,390.9219,391.3303,390.5524,390.7274,9762.0
2022-04-20 13:00:00,401.9,402.77,401.49,401.89,16992.0,390.7761,391.622,390.3774,390.7663,16992.0
2022-04-20 13:10:00,402.15,402.61,401.89,402.01,14542.0,391.0191,391.4664,390.7663,390.883,14542.0
2022-04-20 13:20:00,401.91,402.2,401.32,401.36,27311.0,390.7858,391.0677,390.2121,390.251,27311.0
2022-04-20 13:30:00,401.26,401.64,401.18,401.37,7328.0,390.1538,390.5232,390.076,390.2607,7328.0
2022-04-20 13:40:00,401.4,402.05,401.38,401.47,7051.0,390.2899,390.9219,390.2704,390.358,7051.0
2022-04-20 13:50:00,401.44,401.59,400.87,400.91,6158.0,390.3288,390.4746,389.7746,389.8135,6158.0
2022-04-20 14:00:00,401.04,401.44,400.74,400.98,8432.0,389.9399,390.3288,389.6482,389.8815,8432.0
2022-04-20 14:10:00,400.98,401.03,399.91,399.98,6545.0,389.8815,389.9301,388.8411,388.9092,6545.0
2022-04-20 14:20:00,400.06,400.19,398.48,398.6,15514.0,388.987,389.1134,387.4507,387.5674,15514.0
2022-04-20 14:30:00,398.61,398.83,398.34,398.34,13427.0,387.5771,387.791,387.3146,387.3146,13427.0
2022-04-20 14:40:00,398.33,398.73,397.9,397.98,10377.0,387.3049,387.6938,386.8868,386.9646,10377.0
2022-04-20 14:50:00,397.9,397.9,396.88,397.33,10495.0,386.8868,386.8868,385.895,386.3325,10495.0
2022-04-20 15:00:00,397.54,398.23,397.49,398.08,6811.0,386.5367,387.2076,386.4881,387.0618,6811.0
2022-04-20 15:10:00,398.24,398.59,397.92,398.31,7454.0,387.2174,387.5577,386.9062,387.2854,7454.0
2022-04-20 15:20:00,398.31,399.07,398.21,398.56,11278.0,387.2854,388.0244,387.1882,387.5285,11278.0
2022-04-20 15:30:00,398.71,398.78,397.39,398.07,21261.0,387.6743,387.7424,386.3909,387.0521,21261.0
2022-04-20 15:40:00,397.96,399.1,397.67,398.71,44776.0,386.9451,388.0536,386.6631,387.6743,44776.0
2022-04-20 15:50:00,398.65,398.88,397.21,397.68,93332.0,387.616,387.8396,386.2159,386.6729,93332.0
2022-04-21 09:30:00,399.23,402.52,399.23,402.52,39637.0,388.18,391.3789,388.18,391.3789,39637.0
2022-04-21 09:40:00,402.38,403.18,401.87,403.13,11079.0,391.2428,392.0206,390.7469,391.972,11079.0
2022-04-21 09:50:00,403.12,403.48,401.37,401.54,11756.0,391.9623,392.3123,390.2607,390.426,11756.0
2022-04-21 10:00:00,401.59,401.62,399.46,399.62,11998.0,390.4746,390.5038,388.4036,388.5592,11998.0
2022-04-21 10:10:00,399.54,401.67,399.49,399.58,18708.0,388.4814,390.5524,388.4328,388.5203,18708.0
2022-04-21 10:20:00,399.4,399.48,398.43,399.48,8486.0,388.3452,388.423,387.4021,388.423,8486.0
2022-04-21 10:30:00,399.52,399.62,398.25,398.45,10371.0,388.4619,388.5592,387.2271,387.4215,10371.0
2022-04-21 10:40:00,398.42,398.42,396.01,396.67,15762.0,387.3924,387.3924,385.0491,385.6908,15762.0
2022-04-21 10:50:00,396.65,397.11,395.63,395.97,17196.0,385.6714,386.1186,384.6796,385.0102,17196.0
2022-04-21 11:00:00,395.79,396.11,394.94,395.38,22044.0,384.8352,385.1463,384.0087,384.4365,22044.0
2022-04-21 11:10:00,395.37,395.44,394.26,394.73,19896.0,384.4268,384.4949,383.3475,383.8045,19896.0
2022-04-21 11:20:00,394.85,395.51,394.24,394.85,10773.0,383.9212,384.5629,383.3281,383.9212,10773.0
2022-04-21 11:30:00,394.6,394.6,393.23,393.98,14382.0,383.6781,383.6781,382.346,383.0753,14382.0
2022-04-21 11:40:00,393.9,393.9,393.41,393.7,7741.0,382.9975,382.9975,382.521,382.803,7741.0
2022-04-21 11:50:00,393.8,394.05,392.64,392.81,7374.0,382.9002,383.1433,381.7724,381.9376,7374.0
2022-04-21 12:00:00,392.69,392.69,391.58,391.74,18779.0,381.821,381.821,380.7417,380.8973,18779.0
2022-04-21 12:10:00,391.7,392.54,391.3,392.54,22460.0,380.8584,381.6751,380.4694,381.6751,22460.0
2022-04-21 12:20:00,392.56,392.92,392.3,392.48,5543.0,381.6946,382.0446,381.4418,381.6168,5543.0
2022-04-21 12:30:00,392.55,393.31,392.21,393.03,7887.0,381.6848,382.4238,381.3543,382.1516,7887.0
2022-04-21 12:40:00,393.02,393.35,392.07,392.3,8645.0,382.1418,382.4627,381.2181,381.4418,8645.0
2022-04-21 12:50:00,392.28,392.56,391.71,392.28,37823.0,381.4223,381.6946,380.8681,381.4223,37823.0
2022-04-21 13:00:00,392.15,392.86,392.0,392.66,9103.0,381.2959,381.9863,381.1501,381.7918,9103.0
2022-04-21 13:10:00,392.57,392.8,391.72,391.87,7978.0,381.7043,381.9279,380.8778,381.0237,7978.0
2022-04-21 13:20:00,392.01,393.56,392.01,393.55,13230.0,381.1598,382.6669,381.1598,382.6572,13230.0
2022-04-21 13:30:00,393.66,394.14,392.5,392.84,10061.0,382.7641,383.2308,381.6362,381.9668,10061.0
2022-04-21 13:40:00,392.56,393.95,392.38,393.66,13489.0,381.6946,383.0461,381.5195,382.7641,13489.0
2022-04-21 13:50:00,393.4,393.75,392.39,392.61,5036.0,382.5113,382.8516,381.5293,381.7432,5036.0
2022-04-21 14:00:00,392.41,392.41,391.79,391.97,8490.0,381.5487,381.5487,380.9459,381.1209,8490.0
2022-04-21 14:10:00,391.83,392.07,391.67,391.74,13919.0,380.9848,381.2181,380.8292,380.8973,13919.0
2022-04-21 14:20:00,391.91,392.32,391.8,391.86,13294.0,381.0626,381.4612,380.9556,381.0139,13294.0
2022-04-21 14:30:00,391.9,393.17,391.74,392.27,10240.0,381.0528,382.2877,380.8973,381.4126,10240.0
2022-04-21 14:40:00,392.48,392.48,391.14,391.14,8981.0,381.6168,381.6168,380.3139,380.3139,8981.0
2022-04-21 14:50:00,391.08,391.89,390.95,391.42,15531.0,380.2555,381.0431,380.1291,380.5861,15531.0
2022-04-21 15:00:00,391.5,391.61,390.58,390.68,17139.0,380.6639,380.7709,379.7694,379.8666,17139.0
2022-04-21 15:10:00,390.61,391.23,390.2,390.88,34450.0,379.7985,380.4014,379.3999,380.0611,34450.0
2022-04-21 15:20:00,390.89,391.1,390.12,391.03,36628.0,380.0708,380.275,379.3221,380.2069,36628.0
2022-04-21 15:30:00,391.0,391.0,389.55,390.41,31355.0,380.1777,380.1777,378.7679,379.6041,31355.0
2022-04-21 15:40:00,390.51,390.88,389.24,389.33,43504.0,379.7013,380.0611,378.4665,378.554,43504.0
2022-04-21 15:50:00,389.26,390.98,389.26,390.57,95940.0,378.4859,380.1583,378.4859,379.7596,95940.0
2022-04-22 09:30:00,388.52,389.52,387.1,387.39,32969.0,377.7664,378.7387,376.3857,376.6677,32969.0
2022-04-22 09:40:00,387.36,387.36,384.43,385.29,25760.0,376.6385,376.6385,373.7896,374.6258,25760.0
2022-04-22 09:50:00,385.15,385.86,384.5,384.81,19716.0,374.4897,375.18,373.8577,374.1591,19716.0
2022-04-22 10:00:00,384.62,386.42,384.59,386.08,20524.0,373.9743,375.7245,373.9452,375.3939,20524.0
2022-04-22 10:10:00,386.07,386.07,384.77,384.9,29553.0,375.3842,375.3842,374.1202,374.2466,29553.0
2022-04-22 10:20:00,384.66,384.7,383.55,384.63,16796.0,374.0132,374.0521,372.9339,373.9841,16796.0
2022-04-22 10:30:00,384.74,385.47,384.06,384.63,18735.0,374.091,374.8008,373.4298,373.9841,18735.0
2022-04-22 10:40:00,384.58,384.58,383.15,383.18,29717.0,373.9354,373.9354,372.545,372.5742,29717.0
2022-04-22 10:50:00,383.18,383.7,382.39,382.53,26317.0,372.5742,373.0798,371.8061,371.9422,26317.0
2022-04-22 11:00:00,382.54,384.01,382.53,383.96,19803.0,371.9519,373.3812,371.9422,373.3326,19803.0
2022-04-22 11:10:00,384.1,384.24,383.49,384.23,13072.0,373.4687,373.6049,372.8756,373.5951,13072.0
2022-04-22 11:20:00,384.23,384.69,383.94,384.54,18109.0,373.5951,374.0424,373.3132,373.8965,18109.0
2022-04-22 11:30:00,384.64,385.53,384.64,385.25,12095.0,373.9938,374.8591,373.9938,374.5869,12095.0
2022-04-22 11:40:00,385.14,385.46,384.91,385.14,8620.0,374.4799,374.7911,374.2563,374.4799,8620.0
2022-04-22 11:50:00,385.02,385.02,384.36,384.53,9583.0,374.3633,374.3633,373.7215,373.8868,9583.0
2022-04-22 12:00:00,384.53,384.53,383.46,383.46,19607.0,373.8868,373.8868,372.8464,372.8464,19607.0
2022-04-22 12:10:00,383.51,384.47,383.39,384.46,12523.0,372.8951,373.8285,372.7784,373.8188,12523.0
2022-04-22 12:20:00,384.39,385.12,384.35,384.87,6927.0,373.7507,374.4605,373.7118,374.2174,6927.0
2022-04-22 12:30:00,384.82,385.87,384.82,385.15,10068.0,374.1688,375.1897,374.1688,374.4897,10068.0
2022-04-22 12:40:00,385.15,385.62,385.04,385.62,8972.0,374.4897,374.9467,374.3827,374.9467,8972.0
2022-04-22 12:50:00,385.36,385.74,384.7,384.97,11966.0,374.6939,375.0633,374.0521,374.3146,11966.0
2022-04-22 13:00:00,384.86,385.3,384.38,385.3,6230.0,374.2077,374.6355,373.741,374.6355,6230.0
2022-04-22 13:10:00,385.25,386.26,385.25,385.58,15719.0,374.5869,375.5689,374.5869,374.9078,15719.0
2022-04-22 13:20:00,385.57,385.79,384.86,385.73,12517.0,374.898,375.112,374.2077,375.0536,12517.0
2022-04-22 13:30:00,385.41,385.89,385.1,385.31,10735.0,374.7425,375.2092,374.441,374.6452,10735.0
2022-04-22 13:40:00,385.28,385.86,384.86,384.86,37365.0,374.6161,375.18,374.2077,374.2077,37365.0
2022-04-22 13:50:00,384.82,385.32,384.4,384.56,31228.0,374.1688,374.655,373.7604,373.916,31228.0
2022-04-22 14:00:00,384.55,384.85,384.04,384.04,14588.0,373.9063,374.198,373.4104,373.4104,14588.0
2022-04-22 14:10:00,383.9,384.56,383.24,384.5,15050.0,373.2743,373.916,372.6325,373.8577,15050.0
2022-04-22 14:20:00,384.48,384.7,382.99,383.22,11318.0,373.8382,374.0521,372.3894,372.6131,11318.0
2022-04-22 14:30:00,383.25,383.34,382.3,382.46,13506.0,372.6423,372.7298,371.7185,371.8741,13506.0
2022-04-22 14:40:00,382.53,383.07,382.53,382.76,13274.0,371.9422,372.4672,371.9422,372.1658,13274.0
2022-04-22 14:50:00,382.7,382.7,381.46,381.72,14913.0,372.1075,372.1075,370.9018,371.1546,14913.0
2022-04-22 15:00:00,381.81,382.31,381.44,381.97,17719.0,371.2421,371.7283,370.8824,371.3977,17719.0
2022-04-22 15:10:00,381.93,383.84,381.61,383.68,12786.0,371.3588,373.2159,371.0476,373.0604,12786.0
2022-04-22 15:20:00,383.8,383.87,382.97,383.06,19987.0,373.177,373.2451,372.37,372.4575,19987.0
2022-04-22 15:30:00,383.11,384.78,383.07,384.06,23957.0,372.5061,374.1299,372.4672,373.4298,23957.0
2022-04-22 15:40:00,384.12,384.53,382.15,382.25,42986.0,373.4882,373.8868,371.5727,371.6699,42986.0
2022-04-22 15:50:00,381.93,382.25,379.32,379.79,145737.0,371.3588,371.6699,368.821,369.278,145737.0
2022-04-25 09:30:00,377.25,380.77,376.09,379.88,61639.0,366.8083,370.2309,365.6804,369.3655,61639.0
2022-04-25 09:40:00,379.67,380.52,377.06,377.65,40985.0,369.1613,369.9878,366.6236,367.1973,40985.0
2022-04-25 09:50:00,377.43,379.94,377.09,377.09,27408.0,366.9833,369.4239,366.6528,366.6528,27408.0
2022-04-25 10:00:00,377.11,377.96,376.16,377.63,19956.0,366.6722,367.4987,365.7485,367.1778,19956.0
2022-04-25 10:10:00,377.94,379.0,377.19,379.0,29410.0,367.4792,368.5099,366.75,368.5099,29410.0
2022-04-25 10:20:00,379.13,379.57,378.15,379.12,21105.0,368.6363,369.0641,367.6834,368.6266,21105.0
2022-04-25 10:30:00,379.14,380.77,378.9,378.9,17320.0,368.646,370.2309,368.4127,368.4127,17320.0
2022-04-25 10:40:00,378.73,379.29,377.64,379.16,36234.0,368.2474,368.7919,367.1875,368.6655,36234.0
2022-04-25 10:50:00,379.09,379.09,376.51,376.51,34717.0,368.5974,368.5974,366.0888,366.0888,34717.0
2022-04-25 11:00:00,376.45,376.88,375.83,375.83,34435.0,366.0305,366.4486,365.4276,365.4276,34435.0
2022-04-25 11:10:00,375.82,376.41,374.48,375.49,24806.0,365.4179,365.9916,364.115,365.097,24806.0
2022-04-25 11:20:00,375.47,377.71,375.45,376.15,22847.0,365.0776,367.2556,365.0581,365.7388,22847.0
2022-04-25 11:30:00,376.11,376.37,374.75,375.28,22507.0,365.6999,365.9527,364.3775,364.8929,22507.0
2022-04-25 11:40:00,375.27,375.53,373.85,373.99,22931.0,364.8831,365.1359,363.5024,363.6386,22931.0
2022-04-25 11:50:00,374.0,375.0,373.9,374.84,19284.0,363.6483,364.6206,363.551,364.465,19284.0
2022-04-25 12:00:00,374.63,376.04,373.74,375.83,21034.0,364.2608,365.6318,363.3955,365.4276,21034.0
2022-04-25 12:10:00,375.59,376.52,373.68,374.0,26513.0,365.1943,366.0985,363.3371,363.6483,26513.0
2022-04-25 12:20:00,374.06,375.53,374.06,374.99,20392.0,363.7066,365.1359,363.7066,364.6109,20392.0
2022-04-25 12:30:00,375.01,376.0,374.77,375.22,22118.0,364.6303,365.5929,364.397,364.8345,22118.0
2022-04-25 12:40:00,375.11,375.73,374.12,375.73,19123.0,364.7276,365.3304,363.765,365.3304,19123.0
2022-04-25 12:50:00,375.86,375.86,374.57,374.89,14067.0,365.4568,365.4568,364.2025,364.5136,14067.0
2022-04-25 13:00:00,374.99,375.79,373.78,375.79,22330.0,364.6109,365.3887,363.4344,365.3887,22330.0
2022-04-25 13:10:00,375.67,376.84,375.54,376.84,25041.0,365.2721,366.4097,365.1457,366.4097,25041.0
2022-04-25 13:20:00,376.75,377.0,375.42,375.92,19628.0,366.3222,366.5652,365.029,365.5151,19628.0
2022-04-25 13:30:00,376.05,376.63,375.49,375.75,10600.0,365.6415,366.2055,365.097,365.3498,10600.0
2022-04-25 13:40:00,375.83,376.64,375.83,376.59,17097.0,365.4276,366.2152,365.4276,366.1666,17097.0
2022-04-25 13:50:00,376.46,376.49,375.53,375.85,13817.0,366.0402,366.0694,365.1359,365.4471,13817.0
2022-04-25 14:00:00,375.98,376.94,375.24,376.94,15986.0,365.5735,366.5069,364.854,366.5069,15986.0
2022-04-25 14:10:00,376.96,377.48,376.5,377.05,17670.0,366.5264,367.032,366.0791,366.6139,17670.0
2022-04-25 14:20:00,377.01,378.4,376.8,378.18,12027.0,366.575,367.9265,366.3708,367.7126,12027.0
2022-04-25 14:30:00,378.05,378.1,376.79,376.79,31076.0,367.5862,367.6348,366.3611,366.3611,31076.0
2022-04-25 14:40:00,376.64,378.33,376.58,377.82,24712.0,366.2152,367.8584,366.1569,367.3625,24712.0
2022-04-25 14:50:00,377.78,378.12,377.23,377.23,30588.0,367.3237,367.6542,366.7889,366.7889,30588.0
2022-04-25 15:00:00,377.27,377.57,376.26,376.81,18920.0,366.8278,367.1195,365.8457,366.3805,18920.0
2022-04-25 15:10:00,376.93,378.64,376.93,378.42,23404.0,366.4972,368.1599,366.4972,367.9459,23404.0
2022-04-25 15:20:00,378.44,380.04,378.43,379.89,53421.0,367.9654,369.5211,367.9557,369.3753,53421.0
2022-04-25 15:30:00,379.88,380.89,379.54,380.75,22925.0,369.3655,370.3476,369.0349,370.2114,22925.0
2022-04-25 15:40:00,380.72,381.4,379.8,380.74,28217.0,370.1823,370.8435,369.2877,370.2017,28217.0
2022-04-25 15:50:00,380.83,381.35,380.04,381.01,90647.0,370.2892,370.7948,369.5211,370.4643,90647.0
2022-04-26 09:30:00,380.25,384.21,380.25,382.52,43652.0,369.7253,373.5757,369.7253,371.9325,43652.0
2022-04-26 09:40:00,381.97,383.43,380.76,380.76,16204.0,371.3977,372.8173,370.2212,370.2212,16204.0
2022-04-26 09:50:00,380.97,381.78,379.8,380.09,12949.0,370.4254,371.2129,369.2877,369.5697,12949.0
2022-04-26 10:00:00,380.22,380.59,379.22,380.59,8468.0,369.6961,370.0559,368.7238,370.0559,8468.0
2022-04-26 10:10:00,380.67,380.81,378.39,378.39,15439.0,370.1337,370.2698,367.9168,367.9168,15439.0
2022-04-26 10:20:00,378.36,378.36,376.42,378.27,17944.0,367.8876,367.8876,366.0013,367.8001,17944.0
2022-04-26 10:30:00,378.16,378.98,377.45,377.87,12637.0,367.6931,368.4904,367.0028,367.4112,12637.0
2022-04-26 10:40:00,378.19,378.53,377.52,378.09,10112.0,367.7223,368.0529,367.0709,367.6251,10112.0
2022-04-26 10:50:00,378.03,379.94,377.88,378.01,19191.0,367.5667,369.4239,367.4209,367.5473,19191.0
2022-04-26 11:00:00,377.9,377.97,377.08,377.56,20472.0,367.4403,367.5084,366.643,367.1097,20472.0
2022-04-26 11:10:00,377.43,377.63,375.78,375.84,14578.0,366.9833,367.1778,365.379,365.4374,14578.0
2022-04-26 11:20:00,375.64,377.15,375.5,376.83,10084.0,365.2429,366.7111,365.1068,366.3999,10084.0
2022-04-26 11:30:00,376.53,376.79,375.32,376.2,7515.0,366.1083,366.3611,364.9317,365.7874,7515.0
2022-04-26 11:40:00,375.91,376.64,375.46,376.46,7580.0,365.5054,366.2152,365.0679,366.0402,7580.0
2022-04-26 11:50:00,376.48,376.56,375.43,375.44,12253.0,366.0596,366.1374,365.0387,365.0484,12253.0
2022-04-26 12:00:00,375.34,376.25,375.34,376.23,7270.0,364.9512,365.836,364.9512,365.8166,7270.0
2022-04-26 12:10:00,376.28,377.02,376.0,377.02,7195.0,365.8652,366.5847,365.5929,366.5847,7195.0
2022-04-26 12:20:00,377.15,377.39,376.33,377.11,11560.0,366.7111,366.9444,365.9138,366.6722,11560.0
2022-04-26 12:30:00,376.89,377.11,375.96,376.18,8241.0,366.4583,366.6722,365.554,365.7679,8241.0
2022-04-26 12:40:00,375.96,376.22,375.09,375.23,9321.0,365.554,365.8068,364.7081,364.8442,9321.0
2022-04-26 12:50:00,375.64,376.67,375.34,376.67,3829.0,365.2429,366.2444,364.9512,366.2444,3829.0
2022-04-26 13:00:00,376.59,376.67,374.79,375.43,6862.0,366.1666,366.2444,364.4164,365.0387,6862.0
2022-04-26 13:10:00,375.26,375.6,374.91,375.04,8568.0,364.8734,365.204,364.5331,364.6595,8568.0
2022-04-26 13:20:00,375.04,375.57,374.89,375.44,8807.0,364.6595,365.1748,364.5136,365.0484,8807.0
2022-04-26 13:30:00,375.29,376.32,375.27,376.15,13329.0,364.9026,365.9041,364.8831,365.7388,13329.0
2022-04-26 13:40:00,376.15,376.99,376.14,376.49,8157.0,365.7388,366.5555,365.729,366.0694,8157.0
2022-04-26 13:50:00,376.58,376.58,375.5,375.72,13245.0,366.1569,366.1569,365.1068,365.3207,13245.0
2022-04-26 14:00:00,375.97,376.13,375.6,375.89,13582.0,365.5638,365.7193,365.204,365.486,13582.0
2022-04-26 14:10:00,375.88,376.73,375.82,376.34,8253.0,365.4762,366.3027,365.4179,365.9235,8253.0
2022-04-26 14:20:00,376.33,377.0,376.24,376.53,7357.0,365.9138,366.5652,365.8263,366.1083,7357.0
2022-04-26 14:30:00,376.37,376.93,376.06,376.65,8704.0,365.9527,366.4972,365.6513,366.2249,8704.0
2022-04-26 14:40:00,376.57,376.74,375.38,375.88,5727.0,366.1471,366.3124,364.9901,365.4762,5727.0
2022-04-26 14:50:00,375.93,377.85,375.92,377.72,10992.0,365.5249,367.3917,365.5151,367.2653,10992.0
2022-04-26 15:00:00,377.85,377.98,377.18,377.46,32474.0,367.3917,367.5181,366.7403,367.0125,32474.0
2022-04-26 15:10:00,377.49,377.62,374.97,375.13,19439.0,367.0417,367.1681,364.5914,364.747,19439.0
2022-04-26 15:20:00,375.18,376.69,375.15,376.08,43332.0,364.7956,366.2638,364.7664,365.6707,43332.0
2022-04-26 15:30:00,376.08,376.17,374.71,376.11,67559.0,365.6707,365.7582,364.3386,365.6999,67559.0
2022-04-26 15:40:00,376.24,377.01,375.67,376.7,57336.0,365.8263,366.575,365.2721,366.2735,57336.0
2022-04-26 15:50:00,376.64,377.56,375.47,375.77,167733.0,366.2152,367.1097,365.0776,365.3693,167733.0
2022-04-27 09:30:00,376.76,381.7,376.76,380.26,47433.0,366.3319,371.1352,366.3319,369.735,47433.0
2022-04-27 09:40:00,380.48,383.53,380.03,383.12,34980.0,369.9489,372.9145,369.5114,372.5159,34980.0
2022-04-27 09:50:00,383.03,384.28,381.35,381.79,25981.0,372.4283,373.6437,370.7948,371.2227,25981.0
2022-04-27 10:00:00,382.17,382.38,380.95,380.96,22985.0,371.5921,371.7963,370.4059,370.4156,22985.0
2022-04-27 10:10:00,380.94,380.95,378.67,379.02,19121.0,370.3962,370.4059,368.189,368.5293,19121.0
2022-04-27 10:20:00,378.93,381.18,378.57,380.02,15521.0,368.4418,370.6295,368.0918,369.5017,15521.0
2022-04-27 10:30:00,379.75,380.11,378.81,379.63,24676.0,369.2391,369.5892,368.3251,369.1224,24676.0
2022-04-27 10:40:00,379.62,381.31,379.52,381.3,15311.0,369.1127,370.7559,369.0155,370.7462,15311.0
2022-04-27 10:50:00,381.59,381.6,379.62,379.81,13384.0,371.0282,371.0379,369.1127,369.2975,13384.0
2022-04-27 11:00:00,379.93,380.93,378.81,379.21,15130.0,369.4141,370.3865,368.3251,368.7141,15130.0
2022-04-27 11:10:00,378.62,380.25,378.62,380.15,12738.0,368.1404,369.7253,368.1404,369.6281,12738.0
2022-04-27 11:20:00,380.0,380.8,379.57,380.28,13337.0,369.4822,370.2601,369.0641,369.7545,13337.0
2022-04-27 11:30:00,380.55,381.71,380.36,381.22,8483.0,370.017,371.1449,369.8322,370.6684,8483.0
2022-04-27 11:40:00,381.17,381.79,380.66,381.03,16103.0,370.6198,371.2227,370.1239,370.4837,16103.0
2022-04-27 11:50:00,381.23,381.55,380.61,381.34,18339.0,370.6782,370.9893,370.0753,370.7851,18339.0
2022-04-27 12:00:00,381.23,382.21,380.48,382.08,27165.0,370.6782,371.631,369.9489,371.5046,27165.0
2022-04-27 12:10:00,382.12,382.5,381.48,381.6,17376.0,371.5435,371.913,370.9212,371.0379,17376.0
2022-04-27 12:20:00,381.53,383.73,381.53,383.61,10982.0,370.9699,373.109,370.9699,372.9923,10982.0
2022-04-27 12:30:00,383.61,383.89,382.82,383.38,11118.0,372.9923,373.2645,372.2242,372.7687,11118.0
2022-04-27 12:40:00,383.35,384.47,383.17,383.48,12664.0,372.7395,373.8285,372.5645,372.8659,12664.0
2022-04-27 12:50:00,383.65,384.33,383.24,383.93,12032.0,373.0312,373.6924,372.6325,373.3034,12032.0
2022-04-27 13:00:00,383.92,384.11,382.58,383.02,11598.0,373.2937,373.4784,371.9908,372.4186,11598.0
2022-04-27 13:10:00,383.05,383.05,382.19,382.84,10425.0,372.4478,372.4478,371.6116,372.2436,10425.0
2022-04-27 13:20:00,382.79,383.8,382.52,383.7,16440.0,372.195,373.177,371.9325,373.0798,16440.0
2022-04-27 13:30:00,383.62,384.06,383.21,383.54,13438.0,373.002,373.4298,372.6034,372.9242,13438.0
2022-04-27 13:40:00,383.52,384.41,382.87,384.39,15513.0,372.9048,373.7701,372.2728,373.7507,15513.0
2022-04-27 13:50:00,384.51,384.73,383.96,384.31,18559.0,373.8674,374.0813,373.3326,373.6729,18559.0
2022-04-27 14:00:00,384.31,384.52,384.05,384.24,13665.0,373.6729,373.8771,373.4201,373.6049,13665.0
2022-04-27 14:10:00,384.14,384.43,383.32,383.5,12982.0,373.5076,373.7896,372.7103,372.8853,12982.0
2022-04-27 14:20:00,383.51,383.92,382.4,382.56,14269.0,372.8951,373.2937,371.8158,371.9714,14269.0
2022-04-27 14:30:00,382.31,382.74,381.4,382.27,18497.0,371.7283,372.1464,370.8435,371.6894,18497.0
2022-04-27 14:40:00,382.48,383.34,382.28,383.02,23121.0,371.8936,372.7298,371.6991,372.4186,23121.0
2022-04-27 14:50:00,382.95,382.95,381.18,381.47,12354.0,372.3506,372.3506,370.6295,370.9115,12354.0
2022-04-27 15:00:00,381.46,381.87,381.02,381.31,25594.0,370.9018,371.3004,370.474,370.7559,25594.0
2022-04-27 15:10:00,381.26,381.91,380.88,381.09,21843.0,370.7073,371.3393,370.3379,370.542,21843.0
2022-04-27 15:20:00,381.19,381.54,380.44,381.28,21043.0,370.6393,370.9796,369.91,370.7268,21043.0
2022-04-27 15:30:00,381.18,381.52,379.78,380.04,37074.0,370.6295,370.9601,369.2683,369.5211,37074.0
2022-04-27 15:40:00,380.04,381.39,379.88,380.0,50276.0,369.5211,370.8337,369.3655,369.4822,50276.0
2022-04-27 15:50:00,379.83,381.21,378.95,380.42,148256.0,369.3169,370.6587,368.4613,369.8906,148256.0
2022-04-28 09:30:00,384.65,386.2,383.49,384.7,33292.0,374.0035,375.5106,372.8756,374.0521,33292.0
2022-04-28 09:40:00,384.41,384.69,383.29,383.74,22379.0,373.7701,374.0424,372.6811,373.1187,22379.0
2022-04-28 09:50:00,383.42,384.73,382.83,384.54,19783.0,372.8075,374.0813,372.2339,373.8965,19783.0
2022-04-28 10:00:00,384.35,384.35,381.48,383.18,11824.0,373.7118,373.7118,370.9212,372.5742,11824.0
2022-04-28 10:10:00,383.0,383.24,381.91,382.72,13637.0,372.3992,372.6325,371.3393,372.1269,13637.0
2022-04-28 10:20:00,382.88,383.19,381.36,381.68,14828.0,372.2825,372.5839,370.8046,371.1157,14828.0
2022-04-28 10:30:00,381.65,381.68,380.73,380.93,11617.0,371.0865,371.1157,370.192,370.3865,11617.0
2022-04-28 10:40:00,380.82,381.0,379.81,380.66,24844.0,370.2795,370.4545,369.2975,370.1239,24844.0
2022-04-28 10:50:00,380.62,381.65,379.82,381.53,12758.0,370.085,371.0865,369.3072,370.9699,12758.0
2022-04-28 11:00:00,381.53,383.04,381.26,382.9,12232.0,370.9699,372.4381,370.7073,372.3019,12232.0
2022-04-28 11:10:00,382.89,382.96,381.98,382.23,14418.0,372.2922,372.3603,371.4074,371.6505,14418.0
2022-04-28 11:20:00,382.28,382.79,381.88,382.06,23165.0,371.6991,372.195,371.3102,371.4852,23165.0
2022-04-28 11:30:00,382.13,383.22,382.0,382.64,11429.0,371.5533,372.6131,371.4269,372.0491,11429.0
2022-04-28 11:40:00,382.51,382.57,381.5,381.8,13919.0,371.9227,371.9811,370.9407,371.2324,13919.0
2022-04-28 11:50:00,381.7,382.54,381.7,382.05,16472.0,371.1352,371.9519,371.1352,371.4755,16472.0
2022-04-28 12:00:00,382.05,382.18,380.61,381.35,16371.0,371.4755,371.6019,370.0753,370.7948,16371.0
2022-04-28 12:10:00,381.42,383.13,381.29,383.1,22085.0,370.8629,372.5256,370.7365,372.4964,22085.0
2022-04-28 12:20:00,383.02,384.47,383.02,384.47,12611.0,372.4186,373.8285,372.4186,373.8285,12611.0
2022-04-28 12:30:00,384.56,384.97,384.2,384.85,8601.0,373.916,374.3146,373.566,374.198,8601.0
2022-04-28 12:40:00,384.86,386.23,384.51,385.82,14101.0,374.2077,375.5398,373.8674,375.1411,14101.0
2022-04-28 12:50:00,385.73,385.76,384.64,384.98,29923.0,375.0536,375.0828,373.9938,374.3244,29923.0
2022-04-28 13:00:00,384.97,386.18,384.94,385.99,17167.0,374.3146,375.4912,374.2855,375.3064,17167.0
2022-04-28 13:10:00,386.06,386.93,385.94,386.89,20980.0,375.3745,376.2204,375.2578,376.1815,20980.0
2022-04-28 13:20:00,386.95,386.95,386.02,386.69,14853.0,376.2398,376.2398,375.3356,375.987,14853.0
2022-04-28 13:30:00,386.68,387.05,386.11,386.91,26316.0,375.9773,376.3371,375.4231,376.201,26316.0
2022-04-28 13:40:00,387.05,387.95,386.47,387.9,9373.0,376.3371,377.2122,375.7731,377.1635,9373.0
2022-04-28 13:50:00,387.81,387.92,386.66,387.56,21401.0,377.076,377.183,375.9579,376.833,21401.0
2022-04-28 14:00:00,387.71,387.73,386.94,387.36,16049.0,376.9788,376.9983,376.2301,376.6385,16049.0
2022-04-28 14:10:00,387.56,387.57,386.5,386.5,12042.0,376.833,376.8427,375.8023,375.8023,12042.0
2022-04-28 14:20:00,386.5,386.62,386.23,386.56,24005.0,375.8023,375.919,375.5398,375.8606,24005.0
2022-04-28 14:30:00,386.5,387.36,386.5,387.02,20106.0,375.8023,376.6385,375.8023,376.3079,20106.0
2022-04-28 14:40:00,386.99,388.85,386.98,388.85,25883.0,376.2787,378.0873,376.269,378.0873,25883.0
2022-04-28 14:50:00,388.74,389.2,388.39,388.8,22088.0,377.9803,378.4276,377.64,378.0386,22088.0
2022-04-28 15:00:00,388.88,389.03,388.61,388.81,18951.0,378.1164,378.2623,377.8539,378.0484,18951.0
2022-04-28 15:10:00,388.64,388.84,388.27,388.41,25815.0,377.8831,378.0775,377.5233,377.6594,25815.0
2022-04-28 15:20:00,388.47,388.86,388.31,388.31,26796.0,377.7178,378.097,377.5622,377.5622,26796.0
2022-04-28 15:30:00,388.31,388.4,387.14,387.4,46009.0,377.5622,377.6497,376.4246,376.6774,46009.0
2022-04-28 15:40:00,387.49,388.1,386.52,386.76,30628.0,376.7649,377.358,375.8217,376.0551,30628.0
2022-04-28 15:50:00,386.91,386.91,385.32,386.91,102533.0,376.201,376.201,374.655,376.201,102533.0
2022-04-29 09:30:00,382.33,384.97,382.33,384.66,24663.0,371.7477,374.3146,371.7477,374.0132,24663.0
2022-04-29 09:40:00,384.9,385.71,383.58,384.44,14585.0,374.2466,375.0342,372.9631,373.7993,14585.0
2022-04-29 09:50:00,384.74,387.26,384.17,386.91,22561.0,374.091,376.5413,373.5368,376.201,22561.0
2022-04-29 10:00:00,387.0,387.01,384.44,384.9,18222.0,376.2885,376.2982,373.7993,374.2466,18222.0
2022-04-29 10:10:00,385.05,386.1,383.66,383.8,14541.0,374.3924,375.4134,373.0409,373.177,14541.0
2022-04-29 10:20:00,383.7,383.72,382.07,382.37,22408.0,373.0798,373.0992,371.4949,371.7866,22408.0
2022-04-29 10:30:00,382.21,383.52,382.01,383.43,9720.0,371.631,372.9048,371.4366,372.8173,9720.0
2022-04-29 10:40:00,383.25,383.63,382.12,382.46,14780.0,372.6423,373.0117,371.5435,371.8741,14780.0
2022-04-29 10:50:00,382.26,383.89,382.12,383.87,14991.0,371.6797,373.2645,371.5435,373.2451,14991.0
2022-04-29 11:00:00,383.8,384.46,383.11,383.76,11514.0,373.177,373.8188,372.5061,373.1381,11514.0
2022-04-29 11:10:00,383.9,384.56,383.21,384.34,12989.0,373.2743,373.916,372.6034,373.7021,12989.0
2022-04-29 11:20:00,384.39,384.74,383.8,384.3,13564.0,373.7507,374.091,373.177,373.6632,13564.0
2022-04-29 11:30:00,384.38,385.69,384.2,384.63,18592.0,373.741,375.0147,373.566,373.9841,18592.0
2022-04-29 11:40:00,384.52,385.81,384.47,384.99,12111.0,373.8771,375.1314,373.8285,374.3341,12111.0
2022-04-29 11:50:00,384.93,384.93,383.61,383.72,9060.0,374.2758,374.2758,372.9923,373.0992,9060.0
2022-04-29 12:00:00,383.66,383.66,382.6,382.8,11330.0,373.0409,373.0409,372.0102,372.2047,11330.0
2022-04-29 12:10:00,382.85,383.24,382.37,382.48,13504.0,372.2533,372.6325,371.7866,371.8936,13504.0
2022-04-29 12:20:00,382.62,382.62,381.62,381.75,19274.0,372.0297,372.0297,371.0574,371.1838,19274.0
2022-04-29 12:30:00,381.75,382.62,381.73,382.38,10550.0,371.1838,372.0297,371.1643,371.7963,10550.0
2022-04-29 12:40:00,382.58,383.29,382.27,382.54,10530.0,371.9908,372.6811,371.6894,371.9519,10530.0
2022-04-29 12:50:00,382.48,382.62,381.48,381.99,10140.0,371.8936,372.0297,370.9212,371.4171,10140.0
2022-04-29 13:00:00,381.85,382.9,381.85,382.12,8353.0,371.281,372.3019,371.281,371.5435,8353.0
2022-04-29 13:10:00,382.06,382.81,381.67,382.75,9626.0,371.4852,372.2144,371.106,372.1561,9626.0
2022-04-29 13:20:00,382.75,384.1,382.67,383.52,10521.0,372.1561,373.4687,372.0783,372.9048,10521.0
2022-04-29 13:30:00,383.66,384.51,383.39,384.14,11686.0,373.0409,373.8674,372.7784,373.5076,11686.0
2022-04-29 13:40:00,384.27,384.27,382.55,382.66,26261.0,373.634,373.634,371.9616,372.0686,26261.0
2022-04-29 13:50:00,382.76,383.08,382.48,382.58,8928.0,372.1658,372.477,371.8936,371.9908,8928.0
2022-04-29 14:00:00,382.56,382.71,381.51,381.52,13320.0,371.9714,372.1172,370.9504,370.9601,13320.0
2022-04-29 14:10:00,381.62,382.3,381.28,381.35,17364.0,371.0574,371.7185,370.7268,370.7948,17364.0
2022-04-29 14:20:00,381.38,381.38,379.87,380.4,21218.0,370.824,370.824,369.3558,369.8711,21218.0
2022-04-29 14:30:00,380.41,380.86,379.92,379.92,24741.0,369.8809,370.3184,369.4044,369.4044,24741.0
2022-04-29 14:40:00,379.99,380.07,378.93,378.94,12401.0,369.4725,369.5503,368.4418,368.4515,12401.0
2022-04-29 14:50:00,378.88,379.98,378.77,379.81,15292.0,368.3932,369.4628,368.2863,369.2975,15292.0
2022-04-29 15:00:00,379.66,379.88,378.85,379.03,26256.0,369.1516,369.3655,368.364,368.5391,26256.0
2022-04-29 15:10:00,379.2,379.48,378.37,379.24,21833.0,368.7044,368.9766,367.8973,368.7432,21833.0
2022-04-29 15:20:00,379.34,379.34,377.66,377.66,24390.0,368.8405,368.8405,367.207,367.207,24390.0
2022-04-29 15:30:00,377.37,379.12,377.22,378.66,50144.0,366.925,368.6266,366.7792,368.1793,50144.0
2022-04-29 15:40:00,378.64,379.17,377.28,377.28,42787.0,368.1599,368.6752,366.8375,366.8375,42787.0
2022-04-29 15:50:00,377.36,377.36,375.36,376.83,183337.0,366.9153,366.9153,364.9706,366.3999,183337.0
2022-05-02 09:30:00,364.0,365.0,360.27,363.13,195031.0,353.9251,354.8974,350.2983,353.0791,195031.0
2022-05-02 09:40:00,363.09,366.79,362.05,366.08,100707.0,353.0402,356.6378,352.029,355.9475,100707.0
2022-05-02 09:50:00,366.0,366.38,363.94,365.16,50474.0,355.8697,356.2392,353.8667,355.053,50474.0
2022-05-02 10:00:00,365.02,365.37,362.86,365.08,47416.0,354.9168,355.2571,352.8166,354.9752,47416.0
2022-05-02 10:10:00,364.88,368.41,364.03,368.28,71576.0,354.7807,358.213,353.9542,358.0866,71576.0
2022-05-02 10:20:00,368.14,371.63,366.76,370.09,59761.0,357.9505,361.3439,356.6087,359.8465,59761.0
2022-05-02 10:30:00,370.2,371.64,368.74,369.52,100284.0,359.9535,361.3536,358.5339,359.2923,100284.0
2022-05-02 10:40:00,369.37,369.64,367.65,368.66,46959.0,359.1464,359.409,357.474,358.4561,46959.0
2022-05-02 10:50:00,368.67,369.2,367.57,367.63,46727.0,358.4658,358.9811,357.3963,357.4546,46727.0
2022-05-02 11:00:00,367.75,368.04,366.15,366.78,23498.0,357.5713,357.8532,356.0156,356.6281,23498.0
2022-05-02 11:10:00,366.75,367.31,365.29,365.83,20121.0,356.5989,357.1434,355.1794,355.7044,20121.0
2022-05-02 11:20:00,365.63,366.24,364.51,366.04,53316.0,355.5099,356.1031,354.4209,355.9086,53316.0
2022-05-02 11:30:00,366.21,366.84,365.25,365.31,32280.0,356.0739,356.6865,355.1405,355.1988,32280.0
2022-05-02 11:40:00,365.13,367.17,365.09,366.55,22135.0,355.0238,357.0073,354.9849,356.4045,22135.0
2022-05-02 11:50:00,366.38,367.45,365.65,367.31,32510.0,356.2392,357.2796,355.5294,357.1434,32510.0
2022-05-02 12:00:00,367.24,367.79,365.37,366.01,30624.0,357.0754,357.6102,355.2571,355.8794,30624.0
2022-05-02 12:10:00,366.05,367.07,365.44,367.07,24698.0,355.9183,356.9101,355.3252,356.9101,24698.0
2022-05-02 12:20:00,366.96,367.45,366.32,367.05,22632.0,356.8031,357.2796,356.1808,356.8906,22632.0
2022-05-02 12:30:00,367.08,367.64,365.49,365.97,24877.0,356.9198,357.4643,355.3738,355.8405,24877.0
2022-05-02 12:40:00,366.1,366.87,366.1,366.38,20736.0,355.9669,356.7156,355.9669,356.2392,20736.0
2022-05-02 12:50:00,366.24,366.73,365.68,366.12,26891.0,356.1031,356.5795,355.5586,355.9864,26891.0
2022-05-02 13:00:00,366.12,367.05,365.39,366.5,30099.0,355.9864,356.8906,355.2766,356.3559,30099.0
2022-05-02 13:10:00,366.42,367.67,366.0,366.72,34082.0,356.2781,357.4935,355.8697,356.5698,34082.0
2022-05-02 13:20:00,366.43,366.58,364.8,364.88,35060.0,356.2878,356.4337,354.7029,354.7807,35060.0
2022-05-02 13:30:00,365.02,365.56,364.92,365.28,29602.0,354.9168,355.4419,354.8196,355.1696,29602.0
2022-05-02 13:40:00,365.28,365.7,364.09,364.42,35725.0,355.1696,355.578,354.0126,354.3334,35725.0
2022-05-02 13:50:00,364.4,364.86,363.82,364.47,26343.0,354.314,354.7613,353.75,354.3821,26343.0
2022-05-02 14:00:00,364.43,365.06,363.35,364.1,29573.0,354.3432,354.9557,353.2931,354.0223,29573.0
2022-05-02 14:10:00,364.11,364.13,362.23,363.09,32972.0,354.032,354.0515,352.2041,353.0402,32972.0
2022-05-02 14:20:00,363.1,363.76,362.1,362.41,42802.0,353.05,353.6917,352.0777,352.3791,42802.0
2022-05-02 14:30:00,362.49,362.98,361.58,362.58,104871.0,352.4569,352.9333,351.572,352.5444,104871.0
2022-05-02 14:40:00,362.45,362.95,360.73,362.63,53685.0,352.418,352.9041,350.7456,352.593,53685.0
2022-05-02 14:50:00,362.58,362.86,360.68,361.67,65115.0,352.5444,352.8166,350.697,351.6596,65115.0
2022-05-02 15:00:00,361.82,363.93,361.68,363.66,36676.0,351.8054,353.857,351.6693,353.5945,36676.0
2022-05-02 15:10:00,363.93,365.58,363.69,365.22,45869.0,353.857,355.4613,353.6236,355.1113,45869.0
2022-05-02 15:20:00,365.17,366.68,365.17,365.96,64331.0,355.0627,356.5309,355.0627,355.8308,64331.0
2022-05-02 15:30:00,366.05,367.93,365.97,366.33,71888.0,355.9183,357.7463,355.8405,356.1906,71888.0
2022-05-02 15:40:00,366.4,366.78,365.33,366.5,106044.0,356.2586,356.6281,355.2183,356.3559,106044.0
2022-05-02 15:50:00,366.5,367.82,366.14,367.77,228643.0,356.3559,357.6393,356.0058,357.5907,228643.0
2022-05-03 09:30:00,367.05,372.01,365.45,367.98,90993.0,356.8906,361.7134,355.3349,357.7949,90993.0
2022-05-03 09:40:00,367.29,371.16,367.28,369.76,47746.0,357.124,360.8869,357.1143,359.5256,47746.0
2022-05-03 09:50:00,370.1,370.1,365.96,367.29,39703.0,359.8562,359.8562,355.8308,357.124,39703.0
2022-05-03 10:00:00,367.32,368.59,362.3,362.3,58397.0,357.1532,358.388,352.2721,352.2721,58397.0
2022-05-03 10:10:00,362.45,362.79,360.28,360.49,56996.0,352.418,352.7486,350.308,350.5122,56996.0
2022-05-03 10:20:00,360.49,361.31,359.04,360.69,48439.0,350.5122,351.3095,349.1023,350.7067,48439.0
2022-05-03 10:30:00,360.57,361.87,359.15,361.21,48215.0,350.59,351.854,349.2093,351.2123,48215.0
2022-05-03 10:40:00,361.21,361.26,358.06,358.65,30275.0,351.2123,351.2609,348.1495,348.7231,30275.0
2022-05-03 10:50:00,358.57,358.71,356.95,358.71,32023.0,348.6454,348.7815,347.0702,348.7815,32023.0
2022-05-03 11:00:00,358.49,360.15,357.12,359.2,36946.0,348.5676,350.1816,347.2355,349.2579,36946.0
2022-05-03 11:10:00,359.38,360.4,358.85,360.01,25598.0,349.4329,350.4247,348.9176,350.0455,25598.0
2022-05-03 11:20:00,360.05,363.79,360.04,362.31,36329.0,350.0844,353.7209,350.0747,352.2818,36329.0
2022-05-03 11:30:00,362.6,363.28,361.4,362.29,32443.0,352.5638,353.225,351.397,352.2624,32443.0
2022-05-03 11:40:00,362.29,362.76,360.64,360.85,19632.0,352.2624,352.7194,350.6581,350.8622,19632.0
2022-05-03 11:50:00,360.91,361.43,360.61,361.25,21435.0,350.9206,351.4262,350.6289,351.2512,21435.0
2022-05-03 12:00:00,361.53,361.99,359.75,360.24,29072.0,351.5234,351.9707,349.7927,350.2691,29072.0
2022-05-03 12:10:00,360.07,360.31,359.09,359.47,20268.0,350.1038,350.3372,349.151,349.5204,20268.0
2022-05-03 12:20:00,359.65,359.96,358.94,358.95,38917.0,349.6955,349.9969,349.0051,349.0148,38917.0
2022-05-03 12:30:00,358.93,359.86,358.67,359.01,29617.0,348.9954,349.8997,348.7426,349.0732,29617.0
2022-05-03 12:40:00,358.97,360.12,358.66,359.37,23746.0,349.0343,350.1525,348.7329,349.4232,23746.0
2022-05-03 12:50:00,359.14,359.58,358.16,359.46,16360.0,349.1996,349.6274,348.2467,349.5107,16360.0
2022-05-03 13:00:00,359.47,361.39,359.47,361.38,23310.0,349.5204,351.3873,349.5204,351.3776,23310.0
2022-05-03 13:10:00,361.44,362.54,361.24,362.3,17363.0,351.4359,352.5055,351.2415,352.2721,17363.0
2022-05-03 13:20:00,362.13,362.46,360.32,360.6,26930.0,352.1068,352.4277,350.3469,350.6192,26930.0
2022-05-03 13:30:00,360.51,361.84,360.51,361.1,11942.0,350.5317,351.8248,350.5317,351.1053,11942.0
2022-05-03 13:40:00,361.1,361.43,359.62,361.01,12516.0,351.1053,351.4262,349.6663,351.0178,12516.0
2022-05-03 13:50:00,361.01,361.01,359.66,360.49,17763.0,351.0178,351.0178,349.7052,350.5122,17763.0
2022-05-03 14:00:00,360.55,361.64,360.07,361.37,17740.0,350.5706,351.6304,350.1038,351.3679,17740.0
2022-05-03 14:10:00,361.26,361.28,359.2,359.68,18618.0,351.2609,351.2803,349.2579,349.7246,18618.0
2022-05-03 14:20:00,359.68,360.01,359.12,359.12,21900.0,349.7246,350.0455,349.1801,349.1801,21900.0
2022-05-03 14:30:00,359.17,361.6,359.05,360.46,36959.0,349.2287,351.5915,349.1121,350.483,36959.0
2022-05-03 14:40:00,360.68,360.68,359.44,360.06,29716.0,350.697,350.697,349.4913,350.0941,29716.0
2022-05-03 14:50:00,360.34,361.4,360.18,361.17,20157.0,350.3664,351.397,350.2108,351.1734,20157.0
2022-05-03 15:00:00,361.33,361.84,360.8,361.66,25503.0,351.329,351.8248,350.8136,351.6498,25503.0
2022-05-03 15:10:00,361.68,362.31,361.32,361.33,23233.0,351.6693,352.2818,351.3192,351.329,23233.0
2022-05-03 15:20:00,361.31,361.7,360.12,360.44,43681.0,351.3095,351.6887,350.1525,350.4636,43681.0
2022-05-03 15:30:00,360.45,360.69,359.55,360.18,37959.0,350.4733,350.7067,349.5982,350.2108,37959.0
2022-05-03 15:40:00,360.12,360.29,359.28,359.78,54009.0,350.1525,350.3177,349.3357,349.8219,54009.0
2022-05-03 15:50:00,359.91,360.6,359.2,359.46,153261.0,349.9483,350.6192,349.2579,349.5107,153261.0
2022-05-04 09:30:00,356.8,359.4,349.81,350.09,88962.0,346.9243,349.4524,340.1278,340.4001,88962.0
2022-05-04 09:40:00,350.11,352.97,350.05,352.64,60344.0,340.4195,343.2004,340.3612,342.8795,60344.0
2022-05-04 09:50:00,352.83,353.31,350.4,350.87,78529.0,343.0642,343.5309,340.7015,341.1585,78529.0
2022-05-04 10:00:00,350.87,351.98,349.36,351.56,103937.0,341.1585,342.2378,339.6903,341.8294,103937.0
2022-05-04 10:10:00,351.23,351.4,348.42,349.37,95564.0,341.5085,341.6738,338.7763,339.7,95564.0
2022-05-04 10:20:00,349.16,349.39,347.91,348.43,48275.0,339.4958,339.7194,338.2804,338.786,48275.0
2022-05-04 10:30:00,348.36,349.55,347.67,348.97,53540.0,338.718,339.875,338.0471,339.3111,53540.0
2022-05-04 10:40:00,348.9,350.2,348.67,349.88,43820.0,339.243,340.507,339.0194,340.1959,43820.0
2022-05-04 10:50:00,349.82,350.93,349.33,350.52,34812.0,340.1375,341.2168,339.6611,340.8182,34812.0
2022-05-04 11:00:00,350.59,354.7,350.59,354.53,63767.0,340.8862,344.8825,340.8862,344.7172,63767.0
2022-05-04 11:10:00,354.53,355.04,353.52,354.16,41923.0,344.7172,345.2131,343.7351,344.3574,41923.0
2022-05-04 11:20:00,354.17,355.1,353.66,353.68,37917.0,344.3671,345.2714,343.8713,343.8907,37917.0
2022-05-04 11:30:00,353.71,353.71,351.99,353.55,22399.0,343.9199,343.9199,342.2475,343.7643,22399.0
2022-05-04 11:40:00,353.41,354.2,352.89,353.71,34125.0,343.6282,344.3963,343.1226,343.9199,34125.0
2022-05-04 11:50:00,353.79,355.33,352.98,355.33,28290.0,343.9977,345.495,343.2101,345.495,28290.0
2022-05-04 12:00:00,355.35,356.6,355.02,355.84,32783.0,345.5145,346.7299,345.1936,345.9909,32783.0
2022-05-04 12:10:00,355.89,356.24,355.01,355.81,35012.0,346.0395,346.3798,345.1839,345.9617,35012.0
2022-05-04 12:20:00,355.95,356.98,355.91,356.95,19505.0,346.0979,347.0994,346.059,347.0702,19505.0
2022-05-04 12:30:00,356.95,357.03,355.6,356.15,21416.0,347.0702,347.148,345.7576,346.2923,21416.0
2022-05-04 12:40:00,356.12,356.12,355.06,355.4,14516.0,346.2632,346.2632,345.2325,345.5631,14516.0
2022-05-04 12:50:00,355.51,356.73,355.24,356.73,24211.0,345.6701,346.8563,345.4075,346.8563,24211.0
2022-05-04 13:00:00,356.65,356.99,355.42,355.81,20684.0,346.7785,347.1091,345.5825,345.9617,20684.0
2022-05-04 13:10:00,355.84,357.5,355.23,356.79,27331.0,345.9909,347.605,345.3978,346.9146,27331.0
2022-05-04 13:20:00,356.87,357.45,356.39,357.04,22617.0,346.9924,347.5564,346.5257,347.1577,22617.0
2022-05-04 13:30:00,357.2,357.69,356.82,357.46,26854.0,347.3133,347.7897,346.9438,347.5661,26854.0
2022-05-04 13:40:00,357.46,357.57,356.89,356.99,15501.0,347.5661,347.673,347.0119,347.1091,15501.0
2022-05-04 13:50:00,356.88,357.68,356.53,356.95,25455.0,347.0021,347.78,346.6618,347.0702,25455.0
2022-05-04 14:00:00,356.91,358.21,355.35,356.51,40980.0,347.0313,348.2953,345.5145,346.6424,40980.0
2022-05-04 14:10:00,356.63,356.87,354.28,355.09,43135.0,346.7591,346.9924,344.4741,345.2617,43135.0
2022-05-04 14:20:00,354.94,356.68,354.07,355.85,46695.0,345.1158,346.8077,344.2699,346.0006,46695.0
2022-05-04 14:30:00,355.94,356.24,352.86,354.47,63086.0,346.0882,346.3798,343.0934,344.6588,63086.0
2022-05-04 14:40:00,353.99,358.44,353.89,357.91,39775.0,344.1921,348.519,344.0949,348.0036,39775.0
2022-05-04 14:50:00,358.04,359.66,357.66,358.89,59846.0,348.13,349.7052,347.7605,348.9565,59846.0
2022-05-04 15:00:00,358.92,359.74,358.38,359.16,67112.0,348.9857,349.783,348.4606,349.219,67112.0
2022-05-04 15:10:00,358.99,361.15,358.92,359.9,35129.0,349.0537,351.1539,348.9857,349.9385,35129.0
2022-05-04 15:20:00,359.94,362.38,359.79,360.71,69416.0,349.9774,352.3499,349.8316,350.7261,69416.0
2022-05-04 15:30:00,360.87,363.0,360.87,362.7,53506.0,350.8817,352.9527,350.8817,352.661,53506.0
2022-05-04 15:40:00,362.59,364.18,362.18,364.15,128989.0,352.5541,354.1001,352.1554,354.0709,128989.0
2022-05-04 15:50:00,364.26,364.97,362.52,363.59,308863.0,354.1779,354.8682,352.486,353.5264,308863.0
2022-05-05 09:30:00,360.22,360.41,356.99,358.84,80043.0,350.2497,350.4344,347.1091,348.9079,80043.0
2022-05-05 09:40:00,358.8,359.35,352.93,354.14,58102.0,348.869,349.4038,343.1615,344.338,58102.0
2022-05-05 09:50:00,354.71,355.7,353.75,354.35,87063.0,344.8922,345.8548,343.9588,344.5422,87063.0
2022-05-05 10:00:00,354.26,354.51,351.37,352.63,117865.0,344.4547,344.6977,341.6446,342.8698,117865.0
2022-05-05 10:10:00,352.35,353.6,350.24,353.36,51873.0,342.5975,343.8129,340.5459,343.5796,51873.0
2022-05-05 10:20:00,353.29,353.4,351.23,352.59,56109.0,343.5115,343.6185,341.5085,342.8309,56109.0
2022-05-05 10:30:00,352.68,353.38,349.1,349.11,50801.0,342.9184,343.599,339.4375,339.4472,50801.0
2022-05-05 10:40:00,349.1,349.22,347.37,348.59,72549.0,339.4375,339.5541,337.7554,338.9416,72549.0
2022-05-05 10:50:00,348.46,349.55,347.6,349.19,51140.0,338.8152,339.875,337.979,339.525,51140.0
2022-05-05 11:00:00,349.3,350.53,348.26,349.34,100988.0,339.6319,340.8279,338.6207,339.6708,100988.0
2022-05-05 11:10:00,349.37,350.15,349.22,349.34,52259.0,339.7,340.4584,339.5541,339.6708,52259.0
2022-05-05 11:20:00,349.13,349.98,348.05,349.13,116756.0,339.4666,340.2931,338.4165,339.4666,116756.0
2022-05-05 11:30:00,349.03,350.15,348.96,350.06,39614.0,339.3694,340.4584,339.3013,340.3709,39614.0
2022-05-05 11:40:00,350.05,350.25,349.33,349.94,56710.0,340.3612,340.5556,339.6611,340.2542,56710.0
2022-05-05 11:50:00,350.03,350.03,347.82,348.1,111339.0,340.3417,340.3417,338.1929,338.4651,111339.0
2022-05-05 12:00:00,347.96,349.31,347.39,348.83,43947.0,338.329,339.6417,337.7748,339.1749,43947.0
2022-05-05 12:10:00,348.51,349.48,347.12,347.81,76729.0,338.8638,339.807,337.5123,338.1832,76729.0
2022-05-05 12:20:00,347.79,348.04,346.59,347.21,30031.0,338.1637,338.4068,336.9969,337.5998,30031.0
2022-05-05 12:30:00,347.01,347.93,347.01,347.49,44713.0,337.4053,338.2999,337.4053,337.872,44713.0
2022-05-05 12:40:00,347.49,347.68,345.82,345.82,66710.0,337.872,338.0568,336.2483,336.2483,66710.0
2022-05-05 12:50:00,345.78,347.43,345.72,347.31,34033.0,336.2094,337.8137,336.151,337.697,34033.0
2022-05-05 13:00:00,347.53,348.71,347.53,347.61,24481.0,337.9109,339.0583,337.9109,337.9887,24481.0
2022-05-05 13:10:00,347.39,348.09,346.94,347.91,41387.0,337.7748,338.4554,337.3373,338.2804,41387.0
2022-05-05 13:20:00,347.78,348.22,347.24,347.8,30952.0,338.154,338.5818,337.629,338.1735,30952.0
2022-05-05 13:30:00,347.86,349.39,347.27,348.94,50099.0,338.2318,339.7194,337.6581,339.2819,50099.0
2022-05-05 13:40:00,348.89,349.82,347.45,347.59,33616.0,339.2333,340.1375,337.8331,337.9693,33616.0
2022-05-05 13:50:00,347.55,348.08,346.99,347.48,32641.0,337.9304,338.4457,337.3859,337.8623,32641.0
2022-05-05 14:00:00,347.37,348.05,347.2,347.46,29974.0,337.7554,338.4165,337.5901,337.8429,29974.0
2022-05-05 14:10:00,347.48,347.71,346.43,347.7,18402.0,337.8623,338.0859,336.8414,338.0762,18402.0
2022-05-05 14:20:00,347.81,347.81,345.59,345.61,47461.0,338.1832,338.1832,336.0246,336.0441,47461.0
2022-05-05 14:30:00,345.62,346.76,345.55,346.74,58876.0,336.0538,337.1622,335.9857,337.1428,58876.0
2022-05-05 14:40:00,346.72,347.54,346.32,346.95,23601.0,337.1233,337.9206,336.7344,337.347,23601.0
2022-05-05 14:50:00,346.85,348.0,345.84,346.41,32170.0,337.2497,338.3679,336.2677,336.8219,32170.0
2022-05-05 15:00:00,346.21,346.45,345.01,345.21,49208.0,336.6275,336.8608,335.4607,335.6551,49208.0
2022-05-05 15:10:00,345.07,345.4,344.15,344.84,89230.0,335.519,335.8399,334.6245,335.2954,89230.0
2022-05-05 15:20:00,344.73,345.22,343.98,344.64,68350.0,335.1884,335.6649,334.4592,335.1009,68350.0
2022-05-05 15:30:00,344.57,346.15,344.32,345.96,87934.0,335.0329,336.5691,334.7898,336.3844,87934.0
2022-05-05 15:40:00,345.99,346.72,344.13,344.13,118826.0,336.4136,337.1233,334.605,334.605,118826.0
2022-05-05 15:50:00,344.25,347.0,344.21,346.9,258190.0,334.7217,337.3956,334.6828,337.2984,258190.0
2022-05-06 09:30:00,346.82,346.82,341.36,341.85,125309.0,337.2206,337.2206,331.9117,332.3881,125309.0
2022-05-06 09:40:00,341.85,344.49,340.9,342.32,96270.0,332.3881,334.9551,331.4644,332.8451,96270.0
2022-05-06 09:50:00,342.34,342.68,340.11,340.75,51269.0,332.8646,333.1952,330.6963,331.3186,51269.0
2022-05-06 10:00:00,341.04,341.2,337.96,339.55,37228.0,331.6006,331.7561,328.6058,330.1518,37228.0
2022-05-06 10:10:00,339.33,343.29,338.58,342.36,50379.0,329.9379,333.7883,329.2086,332.884,50379.0
2022-05-06 10:20:00,342.0,342.69,340.93,341.02,30997.0,332.534,333.2049,331.4936,331.5811,30997.0
2022-05-06 10:30:00,341.17,341.85,339.6,340.46,52074.0,331.727,332.3881,330.2004,331.0366,52074.0
2022-05-06 10:40:00,340.49,343.72,340.13,343.28,50738.0,331.0658,334.2064,330.7157,333.7786,50738.0
2022-05-06 10:50:00,343.78,344.68,342.51,344.12,27640.0,334.2647,335.1398,333.0299,334.5953,27640.0
2022-05-06 11:00:00,344.03,344.35,342.96,343.75,45959.0,334.5078,334.8189,333.4674,334.2355,45959.0
2022-05-06 11:10:00,343.75,346.01,343.08,345.25,35897.0,334.2355,336.433,333.5841,335.694,35897.0
2022-05-06 11:20:00,345.36,346.79,344.93,344.96,31891.0,335.801,337.1914,335.3829,335.4121,31891.0
2022-05-06 11:30:00,345.0,345.44,342.86,342.88,34878.0,335.451,335.8788,333.3702,333.3896,34878.0
2022-05-06 11:40:00,343.01,344.02,342.99,343.3,20636.0,333.516,334.4981,333.4966,333.798,20636.0
2022-05-06 11:50:00,343.43,344.63,342.87,343.35,25543.0,333.9244,335.0912,333.3799,333.8466,25543.0
2022-05-06 12:00:00,343.23,345.58,342.82,344.28,24729.0,333.7299,336.0149,333.3313,334.7509,24729.0
2022-05-06 12:10:00,344.25,344.59,342.91,342.97,32542.0,334.7217,335.0523,333.4188,333.4771,32542.0
2022-05-06 12:20:00,342.97,344.77,342.95,343.59,41604.0,333.4771,335.2273,333.4577,334.08,41604.0
2022-05-06 12:30:00,343.71,344.21,342.79,343.29,28270.0,334.1967,334.6828,333.3021,333.7883,28270.0
2022-05-06 12:40:00,343.09,344.61,342.87,344.15,79034.0,333.5938,335.0717,333.3799,334.6245,79034.0
2022-05-06 12:50:00,344.13,346.28,343.75,345.86,35278.0,334.605,336.6955,334.2355,336.2871,35278.0
2022-05-06 13:00:00,345.99,346.0,344.75,345.23,46124.0,336.4136,336.4233,335.2079,335.6746,46124.0
2022-05-06 13:10:00,345.11,345.12,343.45,343.64,49426.0,335.5579,335.5676,333.9439,334.1286,49426.0
2022-05-06 13:20:00,343.53,344.31,343.12,343.68,23892.0,334.0216,334.7801,333.623,334.1675,23892.0
2022-05-06 13:30:00,343.89,344.26,342.94,343.33,19133.0,334.3717,334.7314,333.448,333.8272,19133.0
2022-05-06 13:40:00,343.44,343.88,342.25,342.63,21648.0,333.9341,334.362,332.7771,333.1465,21648.0
2022-05-06 13:50:00,342.63,342.74,341.63,342.65,31303.0,333.1465,333.2535,332.1742,333.166,31303.0
2022-05-06 14:00:00,342.53,343.24,341.98,342.66,95169.0,333.0493,333.7397,332.5145,333.1757,95169.0
2022-05-06 14:10:00,342.71,343.59,342.65,343.02,34374.0,333.2243,334.08,333.166,333.5258,34374.0
2022-05-06 14:20:00,343.01,343.43,342.63,343.05,39989.0,333.516,333.9244,333.1465,333.5549,39989.0
2022-05-06 14:30:00,343.09,343.53,342.68,343.0,52575.0,333.5938,334.0216,333.1952,333.5063,52575.0
2022-05-06 14:40:00,343.09,343.72,342.83,343.71,62153.0,333.5938,334.2064,333.341,334.1967,62153.0
2022-05-06 14:50:00,343.6,345.41,343.6,344.84,47055.0,334.0897,335.8496,334.0897,335.2954,47055.0
2022-05-06 15:00:00,344.86,344.98,342.95,343.47,30625.0,335.3148,335.4315,333.4577,333.9633,30625.0
2022-05-06 15:10:00,343.48,343.9,342.94,343.55,31060.0,333.973,334.3814,333.448,334.0411,31060.0
2022-05-06 15:20:00,343.54,343.74,342.85,343.55,42675.0,334.0314,334.2258,333.3605,334.0411,42675.0
2022-05-06 15:30:00,343.61,346.34,343.38,346.34,45619.0,334.0994,336.7539,333.8758,336.7539,45619.0
2022-05-06 15:40:00,346.23,346.55,344.91,346.0,83498.0,336.6469,336.9581,335.3634,336.4233,83498.0
2022-05-06 15:50:00,346.14,346.81,344.86,346.04,227597.0,336.5594,337.2109,335.3148,336.4622,227597.0
2022-05-09 09:30:00,337.4,340.56,337.4,340.0,195576.0,328.0613,331.1338,328.0613,330.5893,195576.0
2022-05-09 09:40:00,339.83,342.52,338.2,338.65,48444.0,330.424,333.0396,328.8392,329.2767,48444.0
2022-05-09 09:50:00,338.39,341.27,338.12,340.2,55753.0,329.0239,331.8242,328.7614,330.7838,55753.0
2022-05-09 10:00:00,340.09,341.07,337.84,337.87,64031.0,330.6769,331.6297,328.4891,328.5183,64031.0
2022-05-09 10:10:00,337.82,339.05,337.68,338.49,55236.0,328.4697,329.6656,328.3336,329.1211,55236.0
2022-05-09 10:20:00,338.41,339.25,337.96,338.4,61352.0,329.0434,329.8601,328.6058,329.0336,61352.0
2022-05-09 10:30:00,338.2,339.41,336.4,336.5,147679.0,328.8392,330.0157,327.089,327.1862,147679.0
2022-05-09 10:40:00,336.5,338.03,336.39,336.99,54885.0,327.1862,328.6739,327.0793,327.6627,54885.0
2022-05-09 10:50:00,336.93,337.15,334.4,335.8,50728.0,327.6043,327.8182,325.1443,326.5056,50728.0
2022-05-09 11:00:00,335.8,336.63,335.7,336.61,50421.0,326.5056,327.3126,326.4084,327.2932,50421.0
2022-05-09 11:10:00,336.77,337.08,335.35,335.47,46373.0,327.4487,327.7502,326.068,326.1847,46373.0
2022-05-09 11:20:00,335.29,336.02,334.51,335.74,50874.0,326.0097,326.7195,325.2513,326.4473,50874.0
2022-05-09 11:30:00,335.82,336.28,334.54,336.25,37508.0,326.525,326.9723,325.2805,326.9431,37508.0
2022-05-09 11:40:00,336.28,336.39,335.01,335.01,40632.0,326.9723,327.0793,325.7375,325.7375,40632.0
2022-05-09 11:50:00,335.07,336.16,334.36,334.41,26969.0,325.7958,326.8556,325.1055,325.1541,26969.0
2022-05-09 12:00:00,334.46,336.24,334.17,335.44,61479.0,325.2027,326.9334,324.9207,326.1556,61479.0
2022-05-09 12:10:00,335.25,336.22,335.25,336.09,36205.0,325.9708,326.914,325.9708,326.7876,36205.0
2022-05-09 12:20:00,336.11,336.26,335.23,336.11,27696.0,326.807,326.9529,325.9514,326.807,27696.0
2022-05-09 12:30:00,336.0,336.18,334.39,334.79,58969.0,326.7001,326.8751,325.1346,325.5235,58969.0
2022-05-09 12:40:00,334.83,335.19,332.82,333.75,62816.0,325.5624,325.9125,323.6081,324.5123,62816.0
2022-05-09 12:50:00,333.82,335.01,333.68,334.7,64765.0,324.5804,325.7375,324.4443,325.436,64765.0
2022-05-09 13:00:00,334.63,334.78,333.53,333.6,21650.0,325.368,325.5138,324.2984,324.3665,21650.0
2022-05-09 13:10:00,333.66,334.64,333.24,334.17,30357.0,324.4248,325.3777,324.0164,324.9207,30357.0
2022-05-09 13:20:00,334.02,334.97,333.57,334.69,39568.0,324.7749,325.6986,324.3373,325.4263,39568.0
2022-05-09 13:30:00,334.5,335.0,333.7,334.17,30407.0,325.2416,325.7277,324.4637,324.9207,30407.0
2022-05-09 13:40:00,334.08,335.24,334.05,334.14,17674.0,324.8332,325.9611,324.804,324.8915,17674.0
2022-05-09 13:50:00,334.18,334.38,333.05,333.57,28094.0,324.9304,325.1249,323.8317,324.3373,28094.0
2022-05-09 14:00:00,333.32,334.46,333.32,333.89,15965.0,324.0942,325.2027,324.0942,324.6485,15965.0
2022-05-09 14:10:00,333.89,335.23,333.77,335.04,17782.0,324.6485,325.9514,324.5318,325.7666,17782.0
2022-05-09 14:20:00,334.92,335.03,334.1,334.45,26965.0,325.65,325.7569,324.8526,325.193,26965.0
2022-05-09 14:30:00,334.4,334.83,333.65,334.21,41569.0,325.1443,325.5624,324.4151,324.9596,41569.0
2022-05-09 14:40:00,334.02,334.27,333.0,333.16,37289.0,324.7749,325.0179,323.7831,323.9387,37289.0
2022-05-09 14:50:00,333.03,333.6,332.17,332.93,49776.0,323.8123,324.3665,322.9761,323.715,49776.0
2022-05-09 15:00:00,333.06,334.24,332.44,332.63,75930.0,323.8414,324.9888,323.2386,323.4233,75930.0
2022-05-09 15:10:00,332.48,334.25,332.45,333.29,56927.0,323.2775,324.9985,323.2483,324.0651,56927.0
2022-05-09 15:20:00,333.14,333.14,330.61,330.81,68878.0,323.9192,323.9192,321.4592,321.6537,68878.0
2022-05-09 15:30:00,330.81,331.24,330.28,330.95,140865.0,321.6537,322.0718,321.1384,321.7898,140865.0
2022-05-09 15:40:00,330.97,331.13,328.8,328.9,169630.0,321.8093,321.9649,319.6993,319.7966,169630.0
2022-05-09 15:50:00,328.9,329.32,327.91,328.53,332975.0,319.7966,320.2049,318.834,319.4368,332975.0
2022-05-10 09:30:00,333.73,336.35,330.88,331.63,82373.0,324.4929,327.0404,321.7218,322.451,82373.0
2022-05-10 09:40:00,331.68,331.68,329.16,329.41,32491.0,322.4996,322.4996,320.0494,320.2925,32491.0
2022-05-10 09:50:00,329.15,331.32,327.78,330.75,33823.0,320.0397,322.1496,318.7076,321.5954,33823.0
2022-05-10 10:00:00,330.77,332.02,328.94,331.02,34522.0,321.6148,322.8302,319.8355,321.8579,34522.0
2022-05-10 10:10:00,330.89,331.57,329.89,329.94,30389.0,321.7315,322.3927,320.7592,320.8078,30389.0
2022-05-10 10:20:00,330.01,330.03,327.46,328.01,41597.0,320.8759,320.8953,318.3964,318.9312,41597.0
2022-05-10 10:30:00,327.82,328.99,325.43,325.5,47972.0,318.7465,319.8841,316.4226,316.4907,47972.0
2022-05-10 10:40:00,325.42,325.84,324.6,325.83,41600.0,316.4129,316.8213,315.6156,316.8115,41600.0
2022-05-10 10:50:00,325.66,326.38,325.3,325.78,25218.0,316.6463,317.3463,316.2962,316.7629,25218.0
2022-05-10 11:00:00,325.69,325.74,323.15,324.31,50604.0,316.6754,316.724,314.2057,315.3336,50604.0
2022-05-10 11:10:00,324.43,325.03,323.09,325.03,33502.0,315.4503,316.0337,314.1474,316.0337,33502.0
2022-05-10 11:20:00,325.12,325.14,323.65,324.99,35590.0,316.1212,316.1406,314.6919,315.9948,35590.0
2022-05-10 11:30:00,324.91,326.94,324.59,326.69,32436.0,315.917,317.8908,315.6059,317.6477,32436.0
2022-05-10 11:40:00,326.5,326.76,325.8,326.39,19689.0,317.463,317.7158,316.7824,317.356,19689.0
2022-05-10 11:50:00,326.27,326.75,325.52,326.53,17719.0,317.2394,317.7061,316.5101,317.4922,17719.0
2022-05-10 12:00:00,326.67,327.04,325.68,325.68,29066.0,317.6283,317.9881,316.6657,316.6657,29066.0
2022-05-10 12:10:00,325.69,326.2,324.25,324.34,36699.0,316.6754,317.1713,315.2753,315.3628,36699.0
2022-05-10 12:20:00,324.21,324.72,323.57,323.7,26855.0,315.2364,315.7323,314.6141,314.7405,26855.0
2022-05-10 12:30:00,323.64,324.16,322.67,323.13,35736.0,314.6822,315.1878,313.739,314.1863,35736.0
2022-05-10 12:40:00,323.06,324.68,323.05,324.31,18305.0,314.1182,315.6934,314.1085,315.3336,18305.0
2022-05-10 12:50:00,324.29,324.49,323.17,324.38,43272.0,315.3142,315.5086,314.2252,315.4017,43272.0
2022-05-10 13:00:00,324.53,326.61,324.48,326.22,25072.0,315.5475,317.57,315.4989,317.1908,25072.0
2022-05-10 13:10:00,326.03,326.53,325.36,325.45,26377.0,317.006,317.4922,316.3546,316.4421,26377.0
2022-05-10 13:20:00,325.73,326.8,325.06,326.8,26560.0,316.7143,317.7547,316.0629,317.7547,26560.0
2022-05-10 13:30:00,326.82,328.88,326.8,328.3,61575.0,317.7741,319.7771,317.7547,319.2132,61575.0
2022-05-10 13:40:00,328.29,329.35,327.82,329.28,49730.0,319.2035,320.2341,318.7465,320.1661,49730.0
2022-05-10 13:50:00,329.43,329.53,328.4,328.95,44901.0,320.3119,320.4091,319.3104,319.8452,44901.0
2022-05-10 14:00:00,328.97,329.45,328.3,328.3,40620.0,319.8646,320.3314,319.2132,319.2132,40620.0
2022-05-10 14:10:00,328.4,328.99,327.05,327.68,32226.0,319.3104,319.8841,317.9978,318.6103,32226.0
2022-05-10 14:20:00,327.83,328.08,326.01,326.87,30456.0,318.7562,318.9993,316.9866,317.8228,30456.0
2022-05-10 14:30:00,326.94,327.32,326.33,326.57,27689.0,317.8908,318.2603,317.2977,317.5311,27689.0
2022-05-10 14:40:00,326.44,327.39,326.0,326.75,60436.0,317.4047,318.3284,316.9768,317.7061,60436.0
2022-05-10 14:50:00,327.01,327.22,325.17,326.2,69739.0,317.9589,318.1631,316.1698,317.1713,69739.0
2022-05-10 15:00:00,326.32,327.62,326.02,326.4,67478.0,317.288,318.552,316.9963,317.3658,67478.0
2022-05-10 15:10:00,326.43,328.45,326.27,328.31,50766.0,317.3949,319.359,317.2394,319.2229,50766.0
2022-05-10 15:20:00,328.29,328.48,327.0,327.25,34686.0,319.2035,319.3882,317.9492,318.1922,34686.0
2022-05-10 15:30:00,327.13,328.3,326.51,327.36,55400.0,318.0756,319.2132,317.4727,318.2992,55400.0
2022-05-10 15:40:00,327.21,328.18,326.88,327.77,70326.0,318.1534,319.0965,317.8325,318.6979,70326.0
2022-05-10 15:50:00,327.59,328.15,327.02,327.97,129735.0,318.5228,319.0673,317.9686,318.8923,129735.0
2022-05-11 09:30:00,324.72,326.67,323.07,324.75,81360.0,315.7323,317.6283,314.1279,315.7614,81360.0
2022-05-11 09:40:00,324.67,331.25,323.7,330.54,35396.0,315.6837,322.0815,314.7405,321.3912,35396.0
2022-05-11 09:50:00,330.42,332.26,329.27,331.41,53599.0,321.2745,323.0636,320.1563,322.2371,53599.0
2022-05-11 10:00:00,331.71,332.32,329.23,329.36,37402.0,322.5288,323.1219,320.1174,320.2438,37402.0
2022-05-11 10:10:00,329.29,332.07,328.99,331.69,39296.0,320.1758,322.8788,319.8841,322.5094,39296.0
2022-05-11 10:20:00,332.03,333.44,330.79,331.26,49463.0,322.8399,324.2109,321.6343,322.0913,49463.0
2022-05-11 10:30:00,331.13,331.82,329.27,331.65,33362.0,321.9649,322.6358,320.1563,322.4705,33362.0
2022-05-11 10:40:00,331.69,332.58,330.17,330.98,31256.0,322.5094,323.3747,321.0314,321.819,31256.0
2022-05-11 10:50:00,330.96,330.97,329.6,330.06,29940.0,321.7996,321.8093,320.4772,320.9245,29940.0
2022-05-11 11:00:00,330.22,332.31,329.74,332.06,49441.0,321.08,323.1122,320.6133,322.8691,49441.0
2022-05-11 11:10:00,331.87,333.0,330.55,331.11,44520.0,322.6844,323.7831,321.4009,321.9454,44520.0
2022-05-11 11:20:00,331.22,332.9,331.14,332.59,27651.0,322.0524,323.6859,321.9746,323.3844,27651.0
2022-05-11 11:30:00,332.56,334.16,332.25,333.29,22661.0,323.3553,324.911,323.0539,324.0651,22661.0
2022-05-11 11:40:00,333.09,333.23,331.77,332.26,18301.0,323.8706,324.0067,322.5871,323.0636,18301.0
2022-05-11 11:50:00,332.44,332.8,330.51,330.51,35408.0,323.2386,323.5886,321.362,321.362,35408.0
2022-05-11 12:00:00,330.59,331.02,329.95,330.68,21256.0,321.4398,321.8579,320.8175,321.5273,21256.0
2022-05-11 12:10:00,330.47,331.66,330.43,331.25,26308.0,321.3231,322.4802,321.2842,322.0815,26308.0
2022-05-11 12:20:00,331.27,332.15,330.14,330.46,28489.0,322.101,322.9566,321.0023,321.3134,28489.0
2022-05-11 12:30:00,330.29,330.88,329.47,329.7,41280.0,321.1481,321.7218,320.3508,320.5744,41280.0
2022-05-11 12:40:00,329.62,330.58,329.19,330.41,28617.0,320.4966,321.4301,320.0785,321.2648,28617.0
2022-05-11 12:50:00,330.31,330.63,328.96,329.13,20181.0,321.1675,321.4787,319.8549,320.0202,20181.0
2022-05-11 13:00:00,329.0,329.02,328.01,328.47,13746.0,319.8938,319.9133,318.9312,319.3785,13746.0
2022-05-11 13:10:00,328.25,328.89,328.16,328.35,15609.0,319.1646,319.7869,319.0771,319.2618,15609.0
2022-05-11 13:20:00,328.21,328.98,327.86,328.13,22460.0,319.1257,319.8744,318.7854,319.0479,22460.0
2022-05-11 13:30:00,327.92,328.76,327.23,327.23,17940.0,318.8437,319.6604,318.1728,318.1728,17940.0
2022-05-11 13:40:00,327.16,327.54,326.4,326.95,19835.0,318.1047,318.4742,317.3658,317.9005,19835.0
2022-05-11 13:50:00,326.95,327.43,326.0,326.26,19179.0,317.9005,318.3673,316.9768,317.2296,19179.0
2022-05-11 14:00:00,326.2,327.62,326.19,326.68,17313.0,317.1713,318.552,317.1616,317.638,17313.0
2022-05-11 14:10:00,326.75,327.56,326.67,327.25,24203.0,317.7061,318.4937,317.6283,318.1922,24203.0
2022-05-11 14:20:00,327.19,329.43,326.59,328.52,23120.0,318.1339,320.3119,317.5505,319.4271,23120.0
2022-05-11 14:30:00,328.45,329.55,328.17,329.17,17582.0,319.359,320.4286,319.0868,320.0591,17582.0
2022-05-11 14:40:00,329.22,329.61,328.38,328.51,14965.0,320.1077,320.4869,319.291,319.4174,14965.0
2022-05-11 14:50:00,328.73,328.85,327.62,327.63,20998.0,319.6313,319.748,318.552,318.5617,20998.0
2022-05-11 15:00:00,327.66,327.93,326.87,327.81,22505.0,318.5909,318.8534,317.8228,318.7367,22505.0
2022-05-11 15:10:00,327.78,328.48,327.02,327.79,22497.0,318.7076,319.3882,317.9686,318.7173,22497.0
2022-05-11 15:20:00,327.67,328.65,327.47,327.88,26555.0,318.6006,319.5535,318.4062,318.8048,26555.0
2022-05-11 15:30:00,327.81,328.67,327.09,327.28,45654.0,318.7367,319.5729,318.0367,318.2214,45654.0
2022-05-11 15:40:00,327.22,327.75,326.13,326.13,61757.0,318.1631,318.6784,317.1032,317.1032,61757.0
2022-05-11 15:50:00,326.59,326.89,325.53,325.92,188178.0,317.5505,317.8422,316.5199,316.8991,188178.0
2022-05-12 09:30:00,322.97,324.89,322.2,323.38,74379.0,314.0307,315.8976,313.282,314.4294,74379.0
2022-05-12 09:40:00,323.83,327.28,323.63,325.39,29492.0,314.8669,318.2214,314.6724,316.3837,29492.0
2022-05-12 09:50:00,325.26,326.7,324.43,326.1,32945.0,316.2573,317.6575,315.4503,317.0741,32945.0
2022-05-12 10:00:00,326.15,329.25,324.99,328.99,47123.0,317.1227,320.1369,315.9948,319.8841,47123.0
2022-05-12 10:10:00,329.0,330.65,327.61,328.11,36097.0,319.8938,321.4981,318.5423,319.0284,36097.0
2022-05-12 10:20:00,328.26,331.37,327.77,329.42,40232.0,319.1743,322.1982,318.6979,320.3022,40232.0
2022-05-12 10:30:00,329.51,331.06,328.75,331.06,25874.0,320.3897,321.8968,319.6507,321.8968,25874.0
2022-05-12 10:40:00,331.01,331.01,329.14,330.62,25075.0,321.8482,321.8482,320.0299,321.469,25075.0
2022-05-12 10:50:00,330.67,332.27,330.38,331.05,22816.0,321.5176,323.0733,321.2356,321.8871,22816.0
2022-05-12 11:00:00,330.96,331.55,329.98,331.55,58851.0,321.7996,322.3732,320.8467,322.3732,58851.0
2022-05-12 11:10:00,331.73,332.03,330.21,330.47,19777.0,322.5482,322.8399,321.0703,321.3231,19777.0
2022-05-12 11:20:00,330.66,331.08,329.4,329.4,26326.0,321.5079,321.9162,320.2827,320.2827,26326.0
2022-05-12 11:30:00,329.54,330.05,328.54,329.77,18026.0,320.4189,320.9147,319.4465,320.6425,18026.0
2022-05-12 11:40:00,329.82,330.1,328.15,328.15,14573.0,320.6911,320.9634,319.0673,319.0673,14573.0
2022-05-12 11:50:00,328.13,328.21,327.03,327.4,20079.0,319.0479,319.1257,317.9783,318.3381,20079.0
2022-05-12 12:00:00,327.41,327.89,327.01,327.69,16929.0,318.3478,318.8145,317.9589,318.6201,16929.0
2022-05-12 12:10:00,327.69,328.24,326.92,327.44,22320.0,318.6201,319.1548,317.8714,318.377,22320.0
2022-05-12 12:20:00,327.53,328.68,327.27,328.67,11552.0,318.4645,319.5827,318.2117,319.5729,11552.0
2022-05-12 12:30:00,328.78,329.9,328.78,329.02,19394.0,319.6799,320.7689,319.6799,319.9133,19394.0
2022-05-12 12:40:00,328.99,330.17,328.17,329.69,15833.0,319.8841,321.0314,319.0868,320.5647,15833.0
2022-05-12 12:50:00,329.65,330.35,329.03,329.15,19466.0,320.5258,321.2064,319.923,320.0397,19466.0
2022-05-12 13:00:00,329.0,329.72,327.85,327.98,28604.0,319.8938,320.5939,318.7756,318.902,28604.0
2022-05-12 13:10:00,327.82,328.37,327.03,327.4,32320.0,318.7465,319.2812,317.9783,318.3381,32320.0
2022-05-12 13:20:00,327.46,327.99,327.26,327.71,15922.0,318.3964,318.9118,318.202,318.6395,15922.0
2022-05-12 13:30:00,327.58,327.93,326.19,326.42,31059.0,318.5131,318.8534,317.1616,317.3852,31059.0
2022-05-12 13:40:00,326.28,326.64,325.06,325.16,23470.0,317.2491,317.5991,316.0629,316.1601,23470.0
2022-05-12 13:50:00,325.03,326.0,325.03,325.23,16063.0,316.0337,316.9768,316.0337,316.2282,16063.0
2022-05-12 14:00:00,325.53,326.24,325.18,325.27,24416.0,316.5199,317.2102,316.1795,316.267,24416.0
2022-05-12 14:10:00,325.36,325.74,324.69,325.74,20852.0,316.3546,316.724,315.7031,316.724,20852.0
2022-05-12 14:20:00,325.78,326.38,325.27,325.82,22482.0,316.7629,317.3463,316.267,316.8018,22482.0
2022-05-12 14:30:00,325.6,325.75,324.21,324.25,13658.0,316.5879,316.7338,315.2364,315.2753,13658.0
2022-05-12 14:40:00,324.24,324.39,323.57,323.85,13602.0,315.2656,315.4114,314.6141,314.8864,13602.0
2022-05-12 14:50:00,323.76,324.31,323.37,324.15,25468.0,314.7988,315.3336,314.4196,315.178,25468.0
2022-05-12 15:00:00,324.24,325.04,323.9,324.75,32636.0,315.2656,316.0434,314.935,315.7614,32636.0
2022-05-12 15:10:00,324.7,326.65,324.34,326.56,25924.0,315.7128,317.6089,315.3628,317.5213,25924.0
2022-05-12 15:20:00,326.6,328.63,326.52,327.51,43637.0,317.5602,319.534,317.4824,318.445,43637.0
2022-05-12 15:30:00,327.47,328.67,327.34,328.17,50255.0,318.4062,319.5729,318.2798,319.0868,50255.0
2022-05-12 15:40:00,328.2,328.94,327.29,327.3,100619.0,319.1159,319.8355,318.2311,318.2409,100619.0
2022-05-12 15:50:00,327.53,329.95,327.23,329.94,187394.0,318.4645,320.8175,318.1728,320.8078,187394.0
2022-05-13 09:30:00,335.3,338.0,333.0,333.0,86550.0,326.0194,328.6447,323.7831,323.7831,86550.0
2022-05-13 09:40:00,333.0,334.84,332.56,334.8,57650.0,323.7831,325.5722,323.3553,325.5333,57650.0
2022-05-13 09:50:00,334.93,336.77,334.22,335.6,31847.0,325.6597,327.4487,324.9693,326.3111,31847.0
2022-05-13 10:00:00,335.58,338.82,335.46,338.55,50405.0,326.2917,329.442,326.175,329.1795,50405.0
2022-05-13 10:10:00,338.52,338.52,336.33,337.43,37288.0,329.1503,329.1503,327.0209,328.0905,37288.0
2022-05-13 10:20:00,337.69,339.38,337.62,338.48,35290.0,328.3433,329.9865,328.2752,329.1114,35290.0
2022-05-13 10:30:00,338.53,339.6,338.29,338.56,29910.0,329.16,330.2004,328.9267,329.1892,29910.0
2022-05-13 10:40:00,338.51,338.58,336.87,338.13,26865.0,329.1406,329.2086,327.546,328.7711,26865.0
2022-05-13 10:50:00,337.96,338.5,337.58,338.19,23083.0,328.6058,329.1309,328.2363,328.8294,23083.0
2022-05-13 11:00:00,338.09,338.54,337.41,337.81,28693.0,328.7322,329.1698,328.071,328.46,28693.0
2022-05-13 11:10:00,337.82,338.0,336.55,336.83,23288.0,328.4697,328.6447,327.2348,327.5071,23288.0
2022-05-13 11:20:00,336.75,338.21,336.38,337.75,35126.0,327.4293,328.8489,327.0695,328.4016,35126.0
2022-05-13 11:30:00,337.88,338.97,337.4,338.8,20139.0,328.528,329.5879,328.0613,329.4226,20139.0
2022-05-13 11:40:00,338.77,338.77,337.77,338.46,17327.0,329.3934,329.3934,328.4211,329.092,17327.0
2022-05-13 11:50:00,338.47,339.53,338.47,339.4,28450.0,329.1017,330.1324,329.1017,330.006,28450.0
2022-05-13 12:00:00,339.47,340.04,339.19,340.0,16617.0,330.074,330.6282,329.8018,330.5893,16617.0
2022-05-13 12:10:00,340.13,340.64,339.78,339.84,21390.0,330.7157,331.2116,330.3754,330.4338,21390.0
2022-05-13 12:20:00,339.9,340.22,339.29,339.72,17840.0,330.4921,330.8033,329.899,330.3171,17840.0
2022-05-13 12:30:00,339.82,340.73,339.77,340.02,25808.0,330.4143,331.2991,330.3657,330.6088,25808.0
2022-05-13 12:40:00,340.14,341.07,339.44,339.56,27136.0,330.7255,331.6297,330.0448,330.1615,27136.0
2022-05-13 12:50:00,339.47,339.48,338.56,339.09,16476.0,330.074,330.0837,329.1892,329.7045,16476.0
2022-05-13 13:00:00,339.09,339.59,338.47,338.71,29992.0,329.7045,330.1907,329.1017,329.335,29992.0
2022-05-13 13:10:00,338.75,339.26,338.04,338.18,31429.0,329.3739,329.8698,328.6836,328.8197,31429.0
2022-05-13 13:20:00,338.19,338.63,337.66,338.11,16869.0,328.8294,329.2573,328.3141,328.7517,16869.0
2022-05-13 13:30:00,338.01,338.43,337.4,337.53,22230.0,328.6544,329.0628,328.0613,328.1877,22230.0
2022-05-13 13:40:00,337.53,337.53,336.69,337.26,19129.0,328.1877,328.1877,327.371,327.9252,19129.0
2022-05-13 13:50:00,337.17,337.27,336.0,336.18,16108.0,327.8377,327.9349,326.7001,326.8751,16108.0
2022-05-13 14:00:00,336.12,336.12,334.53,335.71,20045.0,326.8167,326.8167,325.2707,326.4181,20045.0
2022-05-13 14:10:00,335.67,335.84,334.87,335.54,26071.0,326.3792,326.5445,325.6013,326.2528,26071.0
2022-05-13 14:20:00,335.46,335.66,334.89,335.5,15024.0,326.175,326.3695,325.6208,326.2139,15024.0
2022-05-13 14:30:00,335.71,336.45,335.36,335.65,17698.0,326.4181,327.1376,326.0778,326.3597,17698.0
2022-05-13 14:40:00,335.85,336.17,335.16,335.58,15620.0,326.5542,326.8654,325.8833,326.2917,15620.0
2022-05-13 14:50:00,335.46,336.9,335.41,336.83,20343.0,326.175,327.5751,326.1264,327.5071,20343.0
2022-05-13 15:00:00,336.81,337.68,336.64,337.57,27327.0,327.4876,328.3336,327.3223,328.2266,27327.0
2022-05-13 15:10:00,337.53,338.42,337.3,338.0,32060.0,328.1877,329.0531,327.9641,328.6447,32060.0
2022-05-13 15:20:00,337.95,338.41,337.34,338.01,33810.0,328.5961,329.0434,328.003,328.6544,33810.0
2022-05-13 15:30:00,338.04,338.14,336.64,337.22,40193.0,328.6836,328.7808,327.3223,327.8863,40193.0
2022-05-13 15:40:00,337.07,337.44,335.99,336.64,66988.0,327.7404,328.1002,326.6903,327.3223,66988.0
2022-05-13 15:50:00,336.79,336.86,335.49,336.6,143763.0,327.4682,327.5363,326.2042,327.2835,143763.0
2022-05-16 09:30:00,333.34,336.23,330.91,335.76,120323.0,324.1137,326.9237,321.7509,326.4667,120323.0
2022-05-16 09:40:00,335.48,335.97,332.23,333.0,49680.0,326.1945,326.6709,323.0344,323.7831,49680.0
2022-05-16 09:50:00,333.0,333.91,332.05,333.53,40895.0,323.7831,324.6679,322.8594,324.2984,40895.0
2022-05-16 10:00:00,333.68,335.21,332.08,335.21,44566.0,324.4443,325.9319,322.8886,325.9319,44566.0
2022-05-16 10:10:00,335.2,335.68,334.32,334.86,31027.0,325.9222,326.3889,325.0666,325.5916,31027.0
2022-05-16 10:20:00,334.98,335.14,333.63,335.13,19989.0,325.7083,325.8639,324.3957,325.8541,19989.0
2022-05-16 10:30:00,335.04,335.04,333.47,334.43,24099.0,325.7666,325.7666,324.2401,325.1735,24099.0
2022-05-16 10:40:00,334.42,334.46,332.92,332.99,24005.0,325.1638,325.2027,323.7053,323.7734,24005.0
2022-05-16 10:50:00,332.96,333.64,332.78,332.9,23558.0,323.7442,324.4054,323.5692,323.6859,23558.0
2022-05-16 11:00:00,332.78,333.26,332.46,333.13,21316.0,323.5692,324.0359,323.258,323.9095,21316.0
2022-05-16 11:10:00,333.12,334.47,333.12,334.03,21080.0,323.8998,325.2124,323.8998,324.7846,21080.0
2022-05-16 11:20:00,333.96,334.32,333.53,334.3,23963.0,324.7165,325.0666,324.2984,325.0471,23963.0
2022-05-16 11:30:00,334.3,335.16,334.04,334.88,26760.0,325.0471,325.8833,324.7943,325.6111,26760.0
2022-05-16 11:40:00,334.98,336.14,334.53,335.74,21210.0,325.7083,326.8362,325.2707,326.4473,21210.0
2022-05-16 11:50:00,335.72,336.29,335.22,336.17,40638.0,326.4278,326.982,325.9416,326.8654,40638.0
2022-05-16 12:00:00,336.21,336.76,335.42,335.51,18083.0,326.9042,327.439,326.1361,326.2236,18083.0
2022-05-16 12:10:00,335.55,335.62,334.82,335.43,18613.0,326.2625,326.3306,325.5527,326.1458,18613.0
2022-05-16 12:20:00,335.29,335.39,334.46,334.73,16817.0,326.0097,326.1069,325.2027,325.4652,16817.0
2022-05-16 12:30:00,334.67,335.62,334.67,334.9,16781.0,325.4069,326.3306,325.4069,325.6305,16781.0
2022-05-16 12:40:00,334.81,335.35,334.81,335.17,16679.0,325.543,326.068,325.543,325.893,16679.0
2022-05-16 12:50:00,335.34,335.44,334.83,335.15,13836.0,326.0583,326.1556,325.5624,325.8736,13836.0
2022-05-16 13:00:00,335.03,335.76,334.85,335.74,15982.0,325.7569,326.4667,325.5819,326.4473,15982.0
2022-05-16 13:10:00,335.73,336.49,335.42,335.46,23553.0,326.4375,327.1765,326.1361,326.175,23553.0
2022-05-16 13:20:00,335.53,336.71,335.52,336.52,14341.0,326.2431,327.3904,326.2333,327.2057,14341.0
2022-05-16 13:30:00,336.52,337.36,336.5,336.95,21267.0,327.2057,328.0224,327.1862,327.6238,21267.0
2022-05-16 13:40:00,337.01,337.36,336.5,336.72,10770.0,327.6821,328.0224,327.1862,327.4001,10770.0
2022-05-16 13:50:00,336.76,337.04,336.62,336.83,15313.0,327.439,327.7113,327.3029,327.5071,15313.0
2022-05-16 14:00:00,336.78,337.49,336.45,337.05,9573.0,327.4585,328.1488,327.1376,327.721,9573.0
2022-05-16 14:10:00,337.04,337.04,335.89,335.98,11107.0,327.7113,327.7113,326.5931,326.6806,11107.0
2022-05-16 14:20:00,336.07,336.83,335.95,336.76,20774.0,326.7681,327.5071,326.6514,327.439,20774.0
2022-05-16 14:30:00,336.81,337.48,336.79,337.26,16021.0,327.4876,328.1391,327.4682,327.9252,16021.0
2022-05-16 14:40:00,337.27,337.54,336.79,336.81,12387.0,327.9349,328.1974,327.4682,327.4876,12387.0
2022-05-16 14:50:00,336.86,337.06,336.3,337.06,18512.0,327.5363,327.7307,326.9918,327.7307,18512.0
2022-05-16 15:00:00,337.06,337.58,336.88,337.23,22169.0,327.7307,328.2363,327.5557,327.896,22169.0
2022-05-16 15:10:00,337.16,337.16,335.9,336.38,26124.0,327.828,327.828,326.6028,327.0695,26124.0
2022-05-16 15:20:00,336.37,336.43,335.9,336.15,35024.0,327.0598,327.1182,326.6028,326.8459,35024.0
2022-05-16 15:30:00,336.23,336.25,335.33,336.2,60089.0,326.9237,326.9431,326.0486,326.8945,60089.0
2022-05-16 15:40:00,336.23,336.44,335.14,335.9,58941.0,326.9237,327.1279,325.8639,326.6028,58941.0
2022-05-16 15:50:00,336.19,336.4,334.95,335.42,127152.0,326.8848,327.089,325.6791,326.1361,127152.0
2022-05-17 09:30:00,342.2,342.72,337.27,337.65,62325.0,332.7285,333.2341,327.9349,328.3044,62325.0
2022-05-17 09:40:00,337.61,340.59,337.21,339.6,61401.0,328.2655,331.163,327.8766,330.2004,61401.0
2022-05-17 09:50:00,339.6,340.54,338.73,338.92,48786.0,330.2004,331.1144,329.3545,329.5392,48786.0
2022-05-17 10:00:00,339.04,339.68,337.61,338.0,30966.0,329.6559,330.2782,328.2655,328.6447,30966.0
2022-05-17 10:10:00,338.04,339.37,337.81,338.91,35944.0,328.6836,329.9768,328.46,329.5295,35944.0
2022-05-17 10:20:00,338.91,339.66,338.58,338.58,35906.0,329.5295,330.2588,329.2086,329.2086,35906.0
2022-05-17 10:30:00,338.68,339.16,337.05,337.05,24914.0,329.3059,329.7726,327.721,327.721,24914.0
2022-05-17 10:40:00,336.93,336.93,335.73,336.03,28537.0,327.6043,327.6043,326.4375,326.7292,28537.0
2022-05-17 10:50:00,336.03,336.93,335.96,336.93,20114.0,326.7292,327.6043,326.6612,327.6043,20114.0
2022-05-17 11:00:00,337.23,337.84,336.95,337.43,16813.0,327.896,328.4891,327.6238,328.0905,16813.0
2022-05-17 11:10:00,337.61,338.25,337.02,338.15,20970.0,328.2655,328.8878,327.6918,328.7905,20970.0
2022-05-17 11:20:00,338.11,338.72,337.65,338.44,16751.0,328.7517,329.3448,328.3044,329.0725,16751.0
2022-05-17 11:30:00,338.64,339.63,338.61,339.3,19811.0,329.267,330.2296,329.2378,329.9087,19811.0
2022-05-17 11:40:00,339.24,339.57,338.75,339.18,18419.0,329.8504,330.1712,329.3739,329.792,18419.0
2022-05-17 11:50:00,339.09,339.43,338.4,338.53,13354.0,329.7045,330.0351,329.0336,329.16,13354.0
2022-05-17 12:00:00,338.52,339.06,338.13,338.6,11695.0,329.1503,329.6754,328.7711,329.2281,11695.0
2022-05-17 12:10:00,338.5,339.05,338.22,338.45,12908.0,329.1309,329.6656,328.8586,329.0822,12908.0
2022-05-17 12:20:00,338.49,338.93,338.47,338.61,12034.0,329.1211,329.549,329.1017,329.2378,12034.0
2022-05-17 12:30:00,338.53,339.2,338.28,339.05,12888.0,329.16,329.8115,328.917,329.6656,12888.0
2022-05-17 12:40:00,339.01,339.53,338.91,339.25,18151.0,329.6267,330.1324,329.5295,329.8601,18151.0
2022-05-17 12:50:00,339.18,339.18,338.41,338.52,11276.0,329.792,329.792,329.0434,329.1503,11276.0
2022-05-17 13:00:00,338.45,338.76,337.91,338.5,9554.0,329.0822,329.3837,328.5572,329.1309,9554.0
2022-05-17 13:10:00,338.5,339.15,338.38,338.95,11660.0,329.1309,329.7629,329.0142,329.5684,11660.0
2022-05-17 13:20:00,338.94,339.26,338.59,338.59,16996.0,329.5587,329.8698,329.2184,329.2184,16996.0
2022-05-17 13:30:00,338.64,338.8,338.35,338.65,10216.0,329.267,329.4226,328.985,329.2767,10216.0
2022-05-17 13:40:00,338.61,338.61,337.74,338.4,18552.0,329.2378,329.2378,328.3919,329.0336,18552.0
2022-05-17 13:50:00,338.41,339.21,338.17,338.55,22371.0,329.0434,329.8212,328.81,329.1795,22371.0
2022-05-17 14:00:00,338.61,339.45,338.09,339.15,15686.0,329.2378,330.0546,328.7322,329.7629,15686.0
2022-05-17 14:10:00,339.14,339.14,337.59,337.67,17574.0,329.7531,329.7531,328.246,328.3238,17574.0
2022-05-17 14:20:00,337.65,337.98,336.72,337.64,17100.0,328.3044,328.6253,327.4001,328.2947,17100.0
2022-05-17 14:30:00,337.49,337.89,336.58,337.78,22643.0,328.1488,328.5377,327.264,328.4308,22643.0
2022-05-17 14:40:00,337.71,338.85,337.53,338.83,18919.0,328.3627,329.4712,328.1877,329.4517,18919.0
2022-05-17 14:50:00,338.83,338.83,337.87,337.92,22620.0,329.4517,329.4517,328.5183,328.5669,22620.0
2022-05-17 15:00:00,337.92,338.82,337.91,338.02,35258.0,328.5669,329.442,328.5572,328.6641,35258.0
2022-05-17 15:10:00,338.05,339.16,338.0,338.56,48918.0,328.6933,329.7726,328.6447,329.1892,48918.0
2022-05-17 15:20:00,338.52,339.15,338.5,339.14,35891.0,329.1503,329.7629,329.1309,329.7531,35891.0
2022-05-17 15:30:00,339.2,339.6,338.8,339.06,54419.0,329.8115,330.2004,329.4226,329.6754,54419.0
2022-05-17 15:40:00,339.09,340.03,338.63,338.71,79702.0,329.7045,330.6185,329.2573,329.335,79702.0
2022-05-17 15:50:00,338.82,339.43,338.69,339.42,105243.0,329.442,330.0351,329.3156,330.0254,105243.0
2022-05-18 09:30:00,332.41,335.59,331.48,334.0,88732.0,323.2094,326.3014,322.3052,324.7554,88732.0
2022-05-18 09:40:00,334.15,334.64,332.63,333.55,43819.0,324.9013,325.3777,323.4233,324.3179,43819.0
2022-05-18 09:50:00,333.64,334.75,333.55,334.58,29486.0,324.4054,325.4847,324.3179,325.3194,29486.0
2022-05-18 10:00:00,334.66,335.4,333.53,333.53,26370.0,325.3971,326.1167,324.2984,324.2984,26370.0
2022-05-18 10:10:00,333.16,334.59,332.48,334.0,23559.0,323.9387,325.3291,323.2775,324.7554,23559.0
2022-05-18 10:20:00,334.01,334.41,333.08,333.47,15779.0,324.7651,325.1541,323.8609,324.2401,15779.0
2022-05-18 10:30:00,333.19,333.19,331.76,332.59,21579.0,323.9678,323.9678,322.5774,323.3844,21579.0
2022-05-18 10:40:00,332.64,333.44,332.53,333.0,19731.0,323.4331,324.2109,323.3261,323.7831,19731.0
2022-05-18 10:50:00,333.0,333.77,332.83,333.75,29314.0,323.7831,324.5318,323.6178,324.5123,29314.0
2022-05-18 11:00:00,333.65,334.11,333.12,333.32,27239.0,324.4151,324.8624,323.8998,324.0942,27239.0
2022-05-18 11:10:00,333.28,333.73,332.66,333.73,23717.0,324.0553,324.4929,323.4525,324.4929,23717.0
2022-05-18 11:20:00,333.36,333.36,331.83,332.34,25508.0,324.1331,324.1331,322.6455,323.1414,25508.0
2022-05-18 11:30:00,332.35,333.31,332.14,333.18,16142.0,323.1511,324.0845,322.9469,323.9581,16142.0
2022-05-18 11:40:00,333.3,333.96,333.0,333.12,19281.0,324.0748,324.7165,323.7831,323.8998,19281.0
2022-05-18 11:50:00,333.2,333.51,332.37,333.08,18766.0,323.9776,324.279,323.1705,323.8609,18766.0
2022-05-18 12:00:00,333.08,333.18,331.71,332.18,26088.0,323.8609,323.9581,322.5288,322.9858,26088.0
2022-05-18 12:10:00,332.15,332.15,331.44,331.66,30733.0,322.9566,322.9566,322.2663,322.4802,30733.0
2022-05-18 12:20:00,331.68,332.13,330.7,331.03,34429.0,322.4996,322.9372,321.5468,321.8676,34429.0
2022-05-18 12:30:00,331.0,332.0,330.88,331.69,24111.0,321.8384,322.8108,321.7218,322.5094,24111.0
2022-05-18 12:40:00,331.68,331.97,331.0,331.97,20612.0,322.4996,322.7816,321.8384,322.7816,20612.0
2022-05-18 12:50:00,331.94,332.34,331.78,331.9,18421.0,322.7524,323.1414,322.5969,322.7135,18421.0
2022-05-18 13:00:00,331.88,331.88,330.5,330.55,17393.0,322.6941,322.6941,321.3523,321.4009,17393.0
2022-05-18 13:10:00,330.46,330.61,329.39,329.48,27081.0,321.3134,321.4592,320.273,320.3605,27081.0
2022-05-18 13:20:00,329.66,330.46,329.66,330.43,17745.0,320.5355,321.3134,320.5355,321.2842,17745.0
2022-05-18 13:30:00,330.43,331.7,329.53,331.6,34728.0,321.2842,322.5191,320.4091,322.4218,34728.0
2022-05-18 13:40:00,331.67,331.71,330.57,330.76,20619.0,322.4899,322.5288,321.4204,321.6051,20619.0
2022-05-18 13:50:00,330.76,331.12,330.39,331.02,29935.0,321.6051,321.9551,321.2453,321.8579,29935.0
2022-05-18 14:00:00,331.06,331.25,330.47,331.01,23619.0,321.8968,322.0815,321.3231,321.8482,23619.0
2022-05-18 14:10:00,331.1,331.16,329.95,331.0,18420.0,321.9357,321.994,320.8175,321.8384,18420.0
2022-05-18 14:20:00,331.0,331.41,330.82,331.29,18689.0,321.8384,322.2371,321.6634,322.1204,18689.0
2022-05-18 14:30:00,331.21,331.51,329.94,330.37,21597.0,322.0426,322.3343,320.8078,321.2259,21597.0
2022-05-18 14:40:00,330.43,330.93,329.93,330.56,22421.0,321.2842,321.7704,320.7981,321.4106,22421.0
2022-05-18 14:50:00,330.58,330.84,330.07,330.34,25591.0,321.4301,321.6829,320.9342,321.1967,25591.0
2022-05-18 15:00:00,330.45,330.95,330.13,330.46,26652.0,321.3037,321.7898,320.9925,321.3134,26652.0
2022-05-18 15:10:00,330.46,331.04,330.2,330.48,36836.0,321.3134,321.8773,321.0606,321.3328,36836.0
2022-05-18 15:20:00,330.47,330.81,329.51,329.59,39789.0,321.3231,321.6537,320.3897,320.4675,39789.0
2022-05-18 15:30:00,329.62,331.41,329.48,331.23,55960.0,320.4966,322.2371,320.3605,322.0621,55960.0
2022-05-18 15:40:00,331.28,331.39,329.74,329.88,72131.0,322.1107,322.2177,320.6133,320.7494,72131.0
2022-05-18 15:50:00,329.71,330.8,329.62,330.73,166035.0,320.5842,321.644,320.4966,321.5759,166035.0
2022-05-19 09:30:00,326.46,329.9,324.86,329.4,53829.0,317.4241,320.7689,315.8684,320.2827,53829.0
2022-05-19 09:40:00,329.32,329.63,326.61,326.79,59611.0,320.2049,320.5064,317.57,317.745,59611.0
2022-05-19 09:50:00,327.0,330.22,326.48,329.09,44411.0,317.9492,321.08,317.4436,319.9813,44411.0
2022-05-19 10:00:00,329.23,331.51,328.08,329.77,55864.0,320.1174,322.3343,318.9993,320.6425,55864.0
2022-05-19 10:10:00,329.8,330.58,328.81,329.24,55182.0,320.6717,321.4301,319.7091,320.1272,55182.0
2022-05-19 10:20:00,329.33,330.97,328.42,329.05,30819.0,320.2147,321.8093,319.3299,319.9424,30819.0
2022-05-19 10:30:00,329.08,329.99,328.31,328.56,40132.0,319.9716,320.8564,319.2229,319.466,40132.0
2022-05-19 10:40:00,328.4,329.16,327.83,328.54,33416.0,319.3104,320.0494,318.7562,319.4465,33416.0
2022-05-19 10:50:00,328.66,330.44,328.4,329.31,24293.0,319.5632,321.2939,319.3104,320.1952,24293.0
2022-05-19 11:00:00,329.19,330.55,328.23,329.12,32451.0,320.0785,321.4009,319.1451,320.0105,32451.0
2022-05-19 11:10:00,329.41,330.2,328.86,330.18,23987.0,320.2925,321.0606,319.7577,321.0411,23987.0
2022-05-19 11:20:00,330.06,331.07,329.79,330.63,18362.0,320.9245,321.9065,320.6619,321.4787,18362.0
2022-05-19 11:30:00,330.75,333.12,330.75,333.12,27149.0,321.5954,323.8998,321.5954,323.8998,27149.0
2022-05-19 11:40:00,333.09,333.73,332.93,333.16,25683.0,323.8706,324.4929,323.715,323.9387,25683.0
2022-05-19 11:50:00,333.13,333.13,332.04,332.51,25095.0,323.9095,323.9095,322.8497,323.3067,25095.0
2022-05-19 12:00:00,332.62,333.91,331.98,333.6,23878.0,323.4136,324.6679,322.7913,324.3665,23878.0
2022-05-19 12:10:00,333.62,333.84,332.83,332.83,24523.0,324.3859,324.5998,323.6178,323.6178,24523.0
2022-05-19 12:20:00,332.85,333.12,331.8,333.01,23274.0,323.6372,323.8998,322.6163,323.7928,23274.0
2022-05-19 12:30:00,332.94,332.94,332.36,332.51,20840.0,323.7248,323.7248,323.1608,323.3067,20840.0
2022-05-19 12:40:00,332.52,332.72,331.59,331.81,22807.0,323.3164,323.5108,322.4121,322.626,22807.0
2022-05-19 12:50:00,332.06,332.52,331.61,332.04,33080.0,322.8691,323.3164,322.4316,322.8497,33080.0
2022-05-19 13:00:00,332.04,332.04,331.11,331.63,17776.0,322.8497,322.8497,321.9454,322.451,17776.0
2022-05-19 13:10:00,331.54,332.09,330.78,332.0,17614.0,322.3635,322.8983,321.6245,322.8108,17614.0
2022-05-19 13:20:00,332.0,332.86,331.65,331.86,25829.0,322.8108,323.647,322.4705,322.6746,25829.0
2022-05-19 13:30:00,332.01,332.2,331.3,331.89,27111.0,322.8205,323.0052,322.1301,322.7038,27111.0
2022-05-19 13:40:00,331.81,331.81,330.51,330.51,34080.0,322.626,322.626,321.362,321.362,34080.0
2022-05-19 13:50:00,330.54,333.49,330.41,333.25,23500.0,321.3912,324.2595,321.2648,324.0262,23500.0
2022-05-19 14:00:00,333.29,333.32,331.07,331.7,23813.0,324.0651,324.0942,321.9065,322.5191,23813.0
2022-05-19 14:10:00,331.89,332.58,331.77,331.77,23181.0,322.7038,323.3747,322.5871,322.5871,23181.0
2022-05-19 14:20:00,331.67,332.79,331.67,332.09,27697.0,322.4899,323.5789,322.4899,322.8983,27697.0
2022-05-19 14:30:00,332.01,333.08,331.97,332.64,26408.0,322.8205,323.8609,322.7816,323.4331,26408.0
2022-05-19 14:40:00,332.64,333.38,332.01,333.26,32804.0,323.4331,324.1526,322.8205,324.0359,32804.0
2022-05-19 14:50:00,333.45,334.03,333.23,333.88,24003.0,324.2206,324.7846,324.0067,324.6387,24003.0
2022-05-19 15:00:00,333.87,335.18,333.5,334.19,31307.0,324.629,325.9028,324.2693,324.9402,31307.0
2022-05-19 15:10:00,334.11,334.11,333.2,333.38,34342.0,324.8624,324.8624,323.9776,324.1526,34342.0
2022-05-19 15:20:00,333.41,333.45,332.31,332.32,44134.0,324.1817,324.2206,323.1122,323.1219,44134.0
2022-05-19 15:30:00,332.31,333.18,332.0,332.7,45111.0,323.1122,323.9581,322.8108,323.4914,45111.0
2022-05-19 15:40:00,332.74,334.0,332.34,332.83,59543.0,323.5303,324.7554,323.1414,323.6178,59543.0
2022-05-19 15:50:00,332.79,332.92,331.82,331.89,125075.0,323.5789,323.7053,322.6358,322.7038,125075.0
2022-05-20 09:30:00,336.53,339.44,336.53,339.17,123104.0,327.2154,330.0448,327.2154,329.7823,123104.0
2022-05-20 09:40:00,339.17,341.58,338.57,340.91,108554.0,329.7823,332.1256,329.1989,331.4742,108554.0
2022-05-20 09:50:00,341.21,341.21,338.88,340.13,66666.0,331.7659,331.7659,329.5003,330.7157,66666.0
2022-05-20 10:00:00,340.13,340.69,337.76,338.51,65166.0,330.7157,331.2602,328.4113,329.1406,65166.0
2022-05-20 10:10:00,338.51,339.6,338.16,339.05,60467.0,329.1406,330.2004,328.8003,329.6656,60467.0
2022-05-20 10:20:00,339.13,339.91,337.8,338.97,57479.0,329.7434,330.5018,328.4502,329.5879,57479.0
2022-05-20 10:30:00,339.0,340.04,338.0,340.03,43142.0,329.617,330.6282,328.6447,330.6185,43142.0
2022-05-20 10:40:00,339.89,340.46,339.45,339.98,43436.0,330.4824,331.0366,330.0546,330.5699,43436.0
2022-05-20 10:50:00,340.05,340.13,338.13,338.41,36816.0,330.638,330.7157,328.7711,329.0434,36816.0
2022-05-20 11:00:00,338.41,339.06,337.58,337.82,40698.0,329.0434,329.6754,328.2363,328.4697,40698.0
2022-05-20 11:10:00,337.84,338.73,337.37,337.37,40951.0,328.4891,329.3545,328.0321,328.0321,40951.0
2022-05-20 11:20:00,337.42,338.0,336.94,337.81,44061.0,328.0808,328.6447,327.614,328.46,44061.0
2022-05-20 11:30:00,337.94,338.93,337.46,337.56,58050.0,328.5864,329.549,328.1196,328.2169,58050.0
2022-05-20 11:40:00,337.51,338.45,337.49,338.06,49733.0,328.1683,329.0822,328.1488,328.703,49733.0
2022-05-20 11:50:00,338.04,338.26,337.04,337.15,42608.0,328.6836,328.8975,327.7113,327.8182,42608.0
2022-05-20 12:00:00,337.24,337.62,335.89,335.89,40631.0,327.9057,328.2752,326.5931,326.5931,40631.0
2022-05-20 12:10:00,335.9,336.57,334.96,336.14,44483.0,326.6028,327.2543,325.6888,326.8362,44483.0
2022-05-20 12:20:00,336.04,337.06,335.81,336.21,21512.0,326.739,327.7307,326.5153,326.9042,21512.0
2022-05-20 12:30:00,336.3,336.75,335.68,335.75,17550.0,326.9918,327.4293,326.3889,326.457,17550.0
2022-05-20 12:40:00,335.75,336.02,334.37,335.82,19464.0,326.457,326.7195,325.1152,326.525,19464.0
2022-05-20 12:50:00,335.84,336.31,335.23,335.65,39170.0,326.5445,327.0015,325.9514,326.3597,39170.0
2022-05-20 13:00:00,335.51,335.84,334.62,334.98,22751.0,326.2236,326.5445,325.3583,325.7083,22751.0
2022-05-20 13:10:00,334.98,335.19,334.32,334.55,22700.0,325.7083,325.9125,325.0666,325.2902,22700.0
2022-05-20 13:20:00,334.41,334.75,334.03,334.69,26425.0,325.1541,325.4847,324.7846,325.4263,26425.0
2022-05-20 13:30:00,334.58,336.5,334.52,335.37,60533.0,325.3194,327.1862,325.261,326.0875,60533.0
2022-05-20 13:40:00,335.48,337.34,335.27,336.76,25054.0,326.1945,328.003,325.9903,327.439,25054.0
2022-05-20 13:50:00,336.81,338.04,336.35,337.47,16289.0,327.4876,328.6836,327.0404,328.1294,16289.0
2022-05-20 14:00:00,337.48,337.5,336.48,336.94,16923.0,328.1391,328.1585,327.1668,327.614,16923.0
2022-05-20 14:10:00,336.91,337.4,336.1,336.9,17853.0,327.5849,328.0613,326.7973,327.5751,17853.0
2022-05-20 14:20:00,336.95,337.16,336.57,337.04,19728.0,327.6238,327.828,327.2543,327.7113,19728.0
2022-05-20 14:30:00,337.42,337.47,336.15,336.92,17619.0,328.0808,328.1294,326.8459,327.5946,17619.0
2022-05-20 14:40:00,336.85,338.44,336.84,338.44,28860.0,327.5265,329.0725,327.5168,329.0725,28860.0
2022-05-20 14:50:00,338.51,339.76,338.2,338.98,29581.0,329.1406,330.356,328.8392,329.5976,29581.0
2022-05-20 15:00:00,339.09,339.57,337.88,338.18,22739.0,329.7045,330.1712,328.528,328.8197,22739.0
2022-05-20 15:10:00,338.03,338.45,337.81,338.0,84395.0,328.6739,329.0822,328.46,328.6447,84395.0
2022-05-20 15:20:00,338.29,339.34,337.83,339.33,48224.0,328.9267,329.9476,328.4794,329.9379,48224.0
2022-05-20 15:30:00,339.62,340.44,338.43,340.44,78670.0,330.2199,331.0172,329.0628,331.0172,78670.0
2022-05-20 15:40:00,340.48,342.12,340.32,341.94,123099.0,331.0561,332.6507,330.9005,332.4756,123099.0
2022-05-20 15:50:00,342.1,342.87,341.81,342.47,202157.0,332.6312,333.3799,332.3492,332.991,202157.0
2022-05-23 09:30:00,343.56,346.47,342.28,344.14,75764.0,334.0508,336.8803,332.8062,334.6148,75764.0
2022-05-23 09:40:00,344.09,348.75,344.07,346.97,54660.0,334.5661,339.0972,334.5467,337.3664,54660.0
2022-05-23 09:50:00,346.67,348.69,346.38,346.72,92665.0,337.0747,339.0388,336.7928,337.1233,92665.0
2022-05-23 10:00:00,346.56,346.72,343.38,344.85,30485.0,336.9678,337.1233,333.8758,335.3051,30485.0
2022-05-23 10:10:00,344.53,347.44,344.38,346.93,36358.0,334.994,337.8234,334.8481,337.3275,36358.0
2022-05-23 10:20:00,347.12,348.79,346.55,348.79,40116.0,337.5123,339.1361,336.9581,339.1361,40116.0
2022-05-23 10:30:00,348.61,348.98,347.32,347.62,42677.0,338.961,339.3208,337.7067,337.9984,42677.0
2022-05-23 10:40:00,347.75,349.74,347.62,349.57,45661.0,338.1248,340.0598,337.9984,339.8945,45661.0
2022-05-23 10:50:00,349.46,349.46,347.65,349.06,57928.0,339.7875,339.7875,338.0276,339.3986,57928.0
2022-05-23 11:00:00,349.36,350.69,349.14,349.76,31872.0,339.6903,340.9835,339.4764,340.0792,31872.0
2022-05-23 11:10:00,349.77,350.16,348.77,349.15,27094.0,340.0889,340.4681,339.1166,339.4861,27094.0
2022-05-23 11:20:00,349.25,350.19,349.22,349.69,25934.0,339.5833,340.4973,339.5541,340.0111,25934.0
2022-05-23 11:30:00,349.69,350.84,349.68,350.8,24733.0,340.0111,341.1293,340.0014,341.0904,24733.0
2022-05-23 11:40:00,350.92,350.93,349.41,349.77,23109.0,341.2071,341.2168,339.7389,340.0889,23109.0
2022-05-23 11:50:00,349.77,350.9,349.77,350.38,30223.0,340.0889,341.1876,340.0889,340.682,30223.0
2022-05-23 12:00:00,350.31,350.86,349.88,350.07,24231.0,340.614,341.1488,340.1959,340.3806,24231.0
2022-05-23 12:10:00,349.95,350.11,349.25,349.46,20904.0,340.2639,340.4195,339.5833,339.7875,20904.0
2022-05-23 12:20:00,349.57,350.67,349.54,349.8,25251.0,339.8945,340.964,339.8653,340.1181,25251.0
2022-05-23 12:30:00,349.85,349.98,349.11,349.98,23289.0,340.1667,340.2931,339.4472,340.2931,23289.0
2022-05-23 12:40:00,349.89,349.98,348.84,349.04,24260.0,340.2056,340.2931,339.1847,339.3791,24260.0
2022-05-23 12:50:00,349.07,349.46,348.68,349.46,16502.0,339.4083,339.7875,339.0291,339.7875,16502.0
2022-05-23 13:00:00,349.4,349.57,348.59,348.93,17496.0,339.7292,339.8945,338.9416,339.2722,17496.0
2022-05-23 13:10:00,348.92,349.33,347.71,348.07,20753.0,339.2625,339.6611,338.0859,338.436,20753.0
2022-05-23 13:20:00,348.06,349.34,347.77,349.25,21349.0,338.4263,339.6708,338.1443,339.5833,21349.0
2022-05-23 13:30:00,349.32,349.9,348.95,349.5,24112.0,339.6514,340.2153,339.2916,339.8264,24112.0
2022-05-23 13:40:00,349.52,350.27,349.29,350.27,21419.0,339.8458,340.5751,339.6222,340.5751,21419.0
2022-05-23 13:50:00,350.39,351.1,350.19,351.1,23812.0,340.6918,341.3821,340.4973,341.3821,23812.0
2022-05-23 14:00:00,351.26,351.89,351.03,351.69,30543.0,341.5377,342.1502,341.3141,341.9558,30543.0
2022-05-23 14:10:00,351.45,352.11,351.4,351.48,27549.0,341.7224,342.3642,341.6738,341.7516,27549.0
2022-05-23 14:20:00,351.59,352.22,351.42,351.68,46536.0,341.8586,342.4711,341.6933,341.9461,46536.0
2022-05-23 14:30:00,351.68,352.8,351.47,352.34,41055.0,341.9461,343.0351,341.7419,342.5878,41055.0
2022-05-23 14:40:00,352.4,353.35,351.57,351.6,48639.0,342.6461,343.5698,341.8391,341.8683,48639.0
2022-05-23 14:50:00,351.6,351.89,350.72,350.73,67656.0,341.8683,342.1502,341.0126,341.0224,67656.0
2022-05-23 15:00:00,350.77,352.54,350.7,352.53,29223.0,341.0612,342.7823,340.9932,342.7725,29223.0
2022-05-23 15:10:00,352.49,352.49,351.11,352.06,38372.0,342.7336,342.7336,341.3918,342.3155,38372.0
2022-05-23 15:20:00,352.04,352.22,351.18,351.24,42267.0,342.2961,342.4711,341.4599,341.5182,42267.0
2022-05-23 15:30:00,351.21,351.86,350.36,350.47,58109.0,341.4891,342.1211,340.6626,340.7696,58109.0
2022-05-23 15:40:00,350.37,351.11,349.9,350.0,85800.0,340.6723,341.3918,340.2153,340.3126,85800.0
2022-05-23 15:50:00,350.01,351.05,350.01,350.62,180177.0,340.3223,341.3335,340.3223,340.9154,180177.0
2022-05-24 09:30:00,346.95,351.3,346.95,349.69,58131.0,337.347,341.5766,337.347,340.0111,58131.0
2022-05-24 09:40:00,349.68,352.25,349.57,351.03,43944.0,340.0014,342.5003,339.8945,341.3141,43944.0
2022-05-24 09:50:00,350.84,350.84,349.32,350.21,27622.0,341.1293,341.1293,339.6514,340.5167,27622.0
2022-05-24 10:00:00,350.09,350.09,346.51,346.51,46893.0,340.4001,340.4001,336.9192,336.9192,46893.0
2022-05-24 10:10:00,346.61,347.76,345.65,345.83,24193.0,337.0164,338.1346,336.083,336.258,24193.0
2022-05-24 10:20:00,345.8,348.1,345.33,347.98,26210.0,336.2288,338.4651,335.7718,338.3485,26210.0
2022-05-24 10:30:00,347.85,347.91,346.5,347.29,21915.0,338.2221,338.2804,336.9094,337.6776,21915.0
2022-05-24 10:40:00,347.23,348.35,345.99,346.02,23818.0,337.6192,338.7082,336.4136,336.4427,23818.0
2022-05-24 10:50:00,346.09,347.56,346.09,347.53,20221.0,336.5108,337.9401,336.5108,337.9109,20221.0
2022-05-24 11:00:00,347.43,347.97,346.79,347.23,19983.0,337.8137,338.3387,337.1914,337.6192,19983.0
2022-05-24 11:10:00,347.3,347.68,346.6,347.0,31570.0,337.6873,338.0568,337.0067,337.3956,31570.0
2022-05-24 11:20:00,346.99,347.01,345.64,347.01,14211.0,337.3859,337.4053,336.0732,337.4053,14211.0
2022-05-24 11:30:00,346.92,346.92,346.18,346.33,12022.0,337.3178,337.3178,336.5983,336.7441,12022.0
2022-05-24 11:40:00,346.46,348.24,346.25,348.15,14558.0,336.8705,338.6013,336.6664,338.5138,14558.0
2022-05-24 11:50:00,348.05,348.68,347.67,348.11,17978.0,338.4165,339.0291,338.0471,338.4749,17978.0
2022-05-24 12:00:00,348.14,348.36,347.57,348.25,20048.0,338.504,338.718,337.9498,338.611,20048.0
2022-05-24 12:10:00,348.42,349.44,348.33,348.91,14670.0,338.7763,339.7681,338.6888,339.2527,14670.0
2022-05-24 12:20:00,348.48,348.62,347.91,348.06,24652.0,338.8346,338.9708,338.2804,338.4263,24652.0
2022-05-24 12:30:00,348.1,348.45,347.76,348.03,21781.0,338.4651,338.8055,338.1346,338.3971,21781.0
2022-05-24 12:40:00,348.07,348.63,347.65,348.48,24131.0,338.436,338.9805,338.0276,338.8346,24131.0
2022-05-24 12:50:00,348.56,348.89,347.85,348.16,14947.0,338.9124,339.2333,338.2221,338.5235,14947.0
2022-05-24 13:00:00,348.0,348.3,347.53,347.98,37856.0,338.3679,338.6596,337.9109,338.3485,37856.0
2022-05-24 13:10:00,347.97,349.02,347.97,348.57,11474.0,338.3387,339.3597,338.3387,338.9221,11474.0
2022-05-24 13:20:00,348.63,349.19,348.33,349.14,12144.0,338.9805,339.525,338.6888,339.4764,12144.0
2022-05-24 13:30:00,349.02,349.3,348.0,349.29,15797.0,339.3597,339.6319,338.3679,339.6222,15797.0
2022-05-24 13:40:00,349.29,350.97,349.29,349.85,25414.0,339.6222,341.2557,339.6222,340.1667,25414.0
2022-05-24 13:50:00,349.87,350.4,349.4,349.55,13467.0,340.1862,340.7015,339.7292,339.875,13467.0
2022-05-24 14:00:00,349.57,350.46,349.22,350.3,16299.0,339.8945,340.7598,339.5541,340.6043,16299.0
2022-05-24 14:10:00,350.58,351.42,349.64,349.64,16745.0,340.8765,341.6933,339.9625,339.9625,16745.0
2022-05-24 14:20:00,349.64,350.57,349.45,349.94,12626.0,339.9625,340.8668,339.7778,340.2542,12626.0
2022-05-24 14:30:00,350.01,350.64,349.72,350.47,20687.0,340.3223,340.9348,340.0403,340.7696,20687.0
2022-05-24 14:40:00,350.46,350.6,348.23,348.81,15378.0,340.7598,340.896,338.5916,339.1555,15378.0
2022-05-24 14:50:00,348.68,348.82,348.2,348.46,26300.0,339.0291,339.1652,338.5624,338.8152,26300.0
2022-05-24 15:00:00,348.46,350.19,348.46,349.4,25656.0,338.8152,340.4973,338.8152,339.7292,25656.0
2022-05-24 15:10:00,349.63,350.03,348.98,349.38,33998.0,339.9528,340.3417,339.3208,339.7097,33998.0
2022-05-24 15:20:00,349.35,350.25,348.75,350.0,34812.0,339.6806,340.5556,339.0972,340.3126,34812.0
2022-05-24 15:30:00,350.15,352.11,349.82,351.58,35999.0,340.4584,342.3642,340.1375,341.8488,35999.0
2022-05-24 15:40:00,351.66,352.17,351.18,351.54,45477.0,341.9266,342.4225,341.4599,341.8099,45477.0
2022-05-24 15:50:00,351.61,352.02,349.97,350.93,149086.0,341.878,342.2766,340.2834,341.2168,149086.0
2022-05-25 09:30:00,349.83,351.87,347.52,351.09,72634.0,340.1473,342.1308,337.9012,341.3724,72634.0
2022-05-25 09:40:00,351.37,352.34,350.09,350.26,64296.0,341.6446,342.5878,340.4001,340.5654,64296.0
2022-05-25 09:50:00,350.38,351.94,350.35,350.69,33391.0,340.682,342.1989,340.6529,340.9835,33391.0
2022-05-25 10:00:00,350.68,351.36,350.23,350.23,63761.0,340.9737,341.6349,340.5362,340.5362,63761.0
2022-05-25 10:10:00,350.44,351.27,349.87,350.77,36921.0,340.7404,341.5474,340.1862,341.0612,36921.0
2022-05-25 10:20:00,350.75,351.14,350.2,350.74,21947.0,341.0418,341.421,340.507,341.0321,21947.0
2022-05-25 10:30:00,350.64,350.73,349.87,350.66,30631.0,340.9348,341.0224,340.1862,340.9543,30631.0
2022-05-25 10:40:00,350.62,350.62,349.02,349.42,15653.0,340.9154,340.9154,339.3597,339.7486,15653.0
2022-05-25 10:50:00,349.54,350.29,349.54,350.12,24268.0,339.8653,340.5945,339.8653,340.4292,24268.0
2022-05-25 11:00:00,350.07,350.21,349.34,349.49,16943.0,340.3806,340.5167,339.6708,339.8167,16943.0
2022-05-25 11:10:00,349.44,349.76,348.88,349.23,28538.0,339.7681,340.0792,339.2236,339.5639,28538.0
2022-05-25 11:20:00,349.26,349.37,348.1,348.63,14456.0,339.593,339.7,338.4651,338.9805,14456.0
2022-05-25 11:30:00,348.61,348.9,347.18,347.36,19093.0,338.961,339.243,337.5706,337.7456,19093.0
2022-05-25 11:40:00,347.32,347.37,346.64,347.02,10271.0,337.7067,337.7554,337.0456,337.415,10271.0
2022-05-25 11:50:00,346.97,347.53,346.77,347.17,18498.0,337.3664,337.9109,337.172,337.5609,18498.0
2022-05-25 12:00:00,346.81,347.56,346.7,346.85,18423.0,337.2109,337.9401,337.1039,337.2497,18423.0
2022-05-25 12:10:00,346.93,347.23,346.39,346.53,11699.0,337.3275,337.6192,336.8025,336.9386,11699.0
2022-05-25 12:20:00,346.62,346.68,345.97,346.11,12186.0,337.0261,337.0845,336.3941,336.5302,12186.0
2022-05-25 12:30:00,346.27,346.98,345.96,346.1,30250.0,336.6858,337.3761,336.3844,336.5205,30250.0
2022-05-25 12:40:00,346.1,346.57,345.89,346.36,64751.0,336.5205,336.9775,336.3163,336.7733,64751.0
2022-05-25 12:50:00,346.3,347.4,346.12,347.4,27927.0,336.715,337.7845,336.54,337.7845,27927.0
2022-05-25 13:00:00,347.47,348.26,347.3,348.02,15048.0,337.8526,338.6207,337.6873,338.3874,15048.0
2022-05-25 13:10:00,347.99,348.47,347.57,348.14,17752.0,338.3582,338.8249,337.9498,338.504,17752.0
2022-05-25 13:20:00,347.94,348.51,347.77,348.14,18969.0,338.3096,338.8638,338.1443,338.504,18969.0
2022-05-25 13:30:00,348.13,348.65,347.69,348.01,12950.0,338.4943,338.9999,338.0665,338.3776,12950.0
2022-05-25 13:40:00,347.86,348.43,347.82,348.35,10681.0,338.2318,338.786,338.1929,338.7082,10681.0
2022-05-25 13:50:00,348.36,348.36,347.75,347.99,94631.0,338.718,338.718,338.1248,338.3582,94631.0
2022-05-25 14:00:00,347.85,349.19,346.3,347.14,39640.0,338.2221,339.525,336.715,337.5317,39640.0
2022-05-25 14:10:00,347.89,348.89,347.25,347.82,30333.0,338.261,339.2333,337.6387,338.1929,30333.0
2022-05-25 14:20:00,347.81,348.68,347.58,348.59,22657.0,338.1832,339.0291,337.9595,338.9416,22657.0
2022-05-25 14:30:00,348.77,348.92,348.17,348.28,25503.0,339.1166,339.2625,338.5332,338.6402,25503.0
2022-05-25 14:40:00,348.24,348.95,348.16,348.49,34376.0,338.6013,339.2916,338.5235,338.8444,34376.0
2022-05-25 14:50:00,348.58,350.05,348.37,349.83,77001.0,338.9319,340.3612,338.7277,340.1473,77001.0
2022-05-25 15:00:00,349.83,351.12,349.72,350.82,40064.0,340.1473,341.4016,340.0403,341.1099,40064.0
2022-05-25 15:10:00,350.8,351.0,350.0,350.0,23995.0,341.0904,341.2849,340.3126,340.3126,23995.0
2022-05-25 15:20:00,350.07,350.38,349.6,349.75,37635.0,340.3806,340.682,339.9236,340.0695,37635.0
2022-05-25 15:30:00,349.81,350.08,348.57,348.95,59240.0,340.1278,340.3903,338.9221,339.2916,59240.0
2022-05-25 15:40:00,348.89,348.92,347.77,348.38,87202.0,339.2333,339.2625,338.1443,338.7374,87202.0
2022-05-25 15:50:00,348.24,348.55,347.35,348.23,292822.0,338.6013,338.9027,337.7359,338.5916,292822.0
2022-05-26 09:30:00,349.64,352.77,347.52,351.02,54021.0,340.7824,343.8331,338.7161,342.1274,54021.0
2022-05-26 09:40:00,351.68,352.84,351.43,352.07,26866.0,342.7707,343.9013,342.527,343.1508,26866.0
2022-05-26 09:50:00,351.94,353.22,351.74,353.0,42629.0,343.0241,344.2717,342.8292,344.0572,42629.0
2022-05-26 10:00:00,353.09,353.73,352.51,353.0,70902.0,344.145,344.7687,343.5797,344.0572,70902.0
2022-05-26 10:10:00,352.93,353.42,352.77,353.02,32454.0,343.989,344.4666,343.8331,344.0767,32454.0
2022-05-26 10:20:00,353.08,353.92,352.86,352.89,26400.0,344.1352,344.9539,343.9208,343.95,26400.0
2022-05-26 10:30:00,352.74,352.82,352.01,352.28,20740.0,343.8038,343.8818,343.0923,343.3555,20740.0
2022-05-26 10:40:00,352.38,353.04,352.05,353.04,18305.0,343.4529,344.0962,343.1313,344.0962,18305.0
2022-05-26 10:50:00,353.08,353.42,352.48,353.2,33860.0,344.1352,344.4666,343.5504,344.2522,33860.0
2022-05-26 11:00:00,353.2,353.51,352.07,352.07,19207.0,344.2522,344.5543,343.1508,343.1508,19207.0
2022-05-26 11:10:00,352.13,352.94,352.12,352.24,20505.0,343.2093,343.9988,343.1995,343.3165,20505.0
2022-05-26 11:20:00,352.09,352.16,351.38,352.06,14950.0,343.1703,343.2385,342.4783,343.1411,14950.0
2022-05-26 11:30:00,351.85,352.55,350.95,351.44,18296.0,342.9364,343.6186,342.0592,342.5368,18296.0
2022-05-26 11:40:00,351.45,351.65,350.96,351.32,11703.0,342.5465,342.7414,342.0689,342.4198,11703.0
2022-05-26 11:50:00,351.27,351.87,351.19,351.69,15452.0,342.3711,342.9559,342.2931,342.7804,15452.0
2022-05-26 12:00:00,351.68,352.39,351.64,352.27,11848.0,342.7707,343.4627,342.7317,343.3457,11848.0
2022-05-26 12:10:00,352.3,352.65,351.76,352.22,16060.0,343.375,343.7161,342.8487,343.297,16060.0
2022-05-26 12:20:00,352.14,352.32,351.83,352.32,19348.0,343.219,343.3945,342.9169,343.3945,19348.0
2022-05-26 12:30:00,352.3,353.31,352.15,353.09,43023.0,343.375,344.3594,343.2288,344.145,43023.0
2022-05-26 12:40:00,353.29,353.62,352.55,353.4,25708.0,344.3399,344.6615,343.6186,344.4471,25708.0
2022-05-26 12:50:00,353.38,354.11,353.38,354.05,9815.0,344.4276,345.1391,344.4276,345.0806,9815.0
2022-05-26 13:00:00,354.04,354.04,353.45,353.62,34533.0,345.0709,345.0709,344.4958,344.6615,34533.0
2022-05-26 13:10:00,353.62,353.77,353.18,353.32,12454.0,344.6615,344.8077,344.2327,344.3691,12454.0
2022-05-26 13:20:00,353.34,353.56,352.56,353.33,10582.0,344.3886,344.6031,343.6284,344.3789,10582.0
2022-05-26 13:30:00,353.4,353.64,352.69,353.0,21880.0,344.4471,344.681,343.7551,344.0572,21880.0
2022-05-26 13:40:00,353.04,353.79,353.03,353.04,21959.0,344.0962,344.8272,344.0865,344.0962,21959.0
2022-05-26 13:50:00,353.03,353.15,352.45,352.99,18543.0,344.0865,344.2034,343.5212,344.0475,18543.0
2022-05-26 14:00:00,353.04,353.25,352.14,352.55,24812.0,344.0962,344.3009,343.219,343.6186,24812.0
2022-05-26 14:10:00,352.69,353.51,352.61,353.17,20595.0,343.7551,344.5543,343.6771,344.2229,20595.0
2022-05-26 14:20:00,353.13,353.51,353.1,353.32,13433.0,344.1839,344.5543,344.1547,344.3691,13433.0
2022-05-26 14:30:00,353.44,353.51,352.58,352.63,20563.0,344.4861,344.5543,343.6479,343.6966,20563.0
2022-05-26 14:40:00,352.52,353.29,352.42,353.29,14354.0,343.5894,344.3399,343.4919,344.3399,14354.0
2022-05-26 14:50:00,353.3,354.0,353.18,354.0,25185.0,344.3496,345.0319,344.2327,345.0319,25185.0
2022-05-26 15:00:00,353.98,354.05,353.27,353.79,37302.0,345.0124,345.0806,344.3204,344.8272,37302.0
2022-05-26 15:10:00,353.84,354.37,352.93,353.48,39270.0,344.876,345.3925,343.989,344.5251,39270.0
2022-05-26 15:20:00,353.48,353.96,353.24,353.76,27160.0,344.5251,344.9929,344.2912,344.798,27160.0
2022-05-26 15:30:00,353.66,354.01,353.36,353.86,39838.0,344.7005,345.0417,344.4081,344.8955,39838.0
2022-05-26 15:40:00,353.84,354.17,353.57,353.75,91381.0,344.876,345.1976,344.6128,344.7882,91381.0
2022-05-26 15:50:00,353.78,354.21,352.14,352.42,132448.0,344.8175,345.2366,343.219,343.4919,132448.0
2022-05-27 09:30:00,354.25,359.39,354.25,358.81,51260.0,345.2756,350.2854,345.2756,349.7201,51260.0
2022-05-27 09:40:00,358.98,360.79,357.17,357.34,47047.0,349.8857,351.6499,348.1216,348.2873,47047.0
2022-05-27 09:50:00,357.22,359.29,356.92,358.28,46410.0,348.1703,350.1879,347.8779,349.2035,46410.0
2022-05-27 10:00:00,358.28,360.01,357.85,359.19,43022.0,349.2035,350.8897,348.7844,350.0904,43022.0
2022-05-27 10:10:00,359.13,359.75,358.3,359.69,45191.0,350.0319,350.6362,349.223,350.5778,45191.0
2022-05-27 10:20:00,359.59,360.05,359.15,359.86,26927.0,350.4803,350.9286,350.0514,350.7435,26927.0
2022-05-27 10:30:00,359.92,360.94,358.92,359.16,26043.0,350.8019,351.7961,349.8273,350.0612,26043.0
2022-05-27 10:40:00,359.09,359.59,358.5,358.68,28654.0,349.993,350.4803,349.4179,349.5933,28654.0
2022-05-27 10:50:00,358.69,358.75,357.08,357.18,22723.0,349.6031,349.6616,348.0339,348.1313,22723.0
2022-05-27 11:00:00,357.15,357.38,355.7,356.25,34147.0,348.1021,348.3263,346.6888,347.2249,34147.0
2022-05-27 11:10:00,356.33,356.94,356.24,356.59,20964.0,347.3029,347.8974,347.2152,347.5563,20964.0
2022-05-27 11:20:00,356.49,356.94,355.98,356.6,22735.0,347.4588,347.8974,346.9617,347.566,22735.0
2022-05-27 11:30:00,356.56,356.72,355.98,356.19,25200.0,347.5271,347.683,346.9617,347.1664,25200.0
2022-05-27 11:40:00,356.16,357.9,356.15,357.85,14225.0,347.1372,348.8331,347.1274,348.7844,14225.0
2022-05-27 11:50:00,357.74,357.74,356.89,357.11,14353.0,348.6772,348.6772,347.8487,348.0631,14353.0
2022-05-27 12:00:00,357.13,357.75,357.13,357.75,20900.0,348.0826,348.6869,348.0826,348.6869,20900.0
2022-05-27 12:10:00,357.69,357.97,357.46,357.46,14559.0,348.6284,348.9013,348.4043,348.4043,14559.0
2022-05-27 12:20:00,357.4,357.7,357.05,357.7,14969.0,348.3458,348.6382,348.0046,348.6382,14969.0
2022-05-27 12:30:00,357.52,358.09,357.34,357.96,12808.0,348.4627,349.0183,348.2873,348.8916,12808.0
2022-05-27 12:40:00,357.89,358.12,357.55,357.92,17036.0,348.8234,349.0475,348.492,348.8526,17036.0
2022-05-27 12:50:00,357.96,358.56,357.87,358.28,14193.0,348.8916,349.4764,348.8039,349.2035,14193.0
2022-05-27 13:00:00,358.42,358.94,358.09,358.91,20190.0,349.3399,349.8468,349.0183,349.8175,20190.0
2022-05-27 13:10:00,358.9,359.16,358.5,358.89,14993.0,349.8078,350.0612,349.4179,349.798,14993.0
2022-05-27 13:20:00,358.84,358.89,358.26,358.64,18204.0,349.7493,349.798,349.184,349.5544,18204.0
2022-05-27 13:30:00,358.6,359.11,358.6,358.88,15057.0,349.5154,350.0125,349.5154,349.7883,15057.0
2022-05-27 13:40:00,358.86,359.09,358.42,358.66,17813.0,349.7688,349.993,349.3399,349.5739,17813.0
2022-05-27 13:50:00,358.68,358.68,358.07,358.42,24855.0,349.5933,349.5933,348.9988,349.3399,24855.0
2022-05-27 14:00:00,358.5,358.95,358.33,358.95,15134.0,349.4179,349.8565,349.2522,349.8565,15134.0
2022-05-27 14:10:00,358.97,359.52,358.97,359.17,15398.0,349.876,350.4121,349.876,350.0709,15398.0
2022-05-27 14:20:00,359.15,359.24,358.91,358.92,24324.0,350.0514,350.1392,349.8175,349.8273,24324.0
2022-05-27 14:30:00,358.96,359.15,358.73,358.91,25814.0,349.8663,350.0514,349.6421,349.8175,25814.0
2022-05-27 14:40:00,358.88,359.07,358.6,358.98,25583.0,349.7883,349.9735,349.5154,349.8857,25583.0
2022-05-27 14:50:00,359.06,359.71,358.8,359.52,22503.0,349.9637,350.5973,349.7103,350.4121,22503.0
2022-05-27 15:00:00,359.49,361.24,359.48,361.06,29969.0,350.3828,352.0885,350.3731,351.9131,29969.0
2022-05-27 15:10:00,361.15,361.16,359.68,359.81,47049.0,352.0008,352.0105,350.568,350.6947,47049.0
2022-05-27 15:20:00,359.78,360.5,359.78,360.35,23348.0,350.6655,351.3672,350.6655,351.221,23348.0
2022-05-27 15:30:00,360.32,360.52,359.83,359.99,39022.0,351.1918,351.3867,350.7142,350.8702,39022.0
2022-05-27 15:40:00,359.98,360.44,359.69,360.34,61100.0,350.8604,351.3088,350.5778,351.2113,61100.0
2022-05-27 15:50:00,360.37,360.88,360.0,360.88,175163.0,351.2405,351.7376,350.8799,351.7376,175163.0
2022-05-31 09:30:00,356.47,357.76,351.99,353.01,91381.0,347.4393,348.6967,343.0728,344.067,91381.0
2022-05-31 09:40:00,352.81,353.64,352.09,352.89,39269.0,343.8721,344.681,343.1703,343.95,39269.0
2022-05-31 09:50:00,352.96,354.64,352.95,354.32,33104.0,344.0183,345.6557,344.0085,345.3438,33104.0
2022-05-31 10:00:00,354.13,354.93,352.68,353.04,30202.0,345.1586,345.9383,343.7453,344.0962,30202.0
2022-05-31 10:10:00,352.93,355.63,352.87,355.51,14104.0,343.989,346.6206,343.9305,346.5037,14104.0
2022-05-31 10:20:00,355.66,356.32,354.52,354.65,31596.0,346.6499,347.2931,345.5387,345.6654,31596.0
2022-05-31 10:30:00,354.63,355.73,354.52,355.34,17893.0,345.6459,346.7181,345.5387,346.338,17893.0
2022-05-31 10:40:00,355.44,356.63,355.39,355.99,30485.0,346.4354,347.5953,346.3867,346.9715,30485.0
2022-05-31 10:50:00,356.08,357.11,356.05,356.85,16126.0,347.0592,348.0631,347.03,347.8097,16126.0
2022-05-31 11:00:00,356.83,357.38,355.92,356.3,32663.0,347.7902,348.3263,346.9033,347.2736,32663.0
2022-05-31 11:10:00,356.06,356.22,355.07,355.24,14339.0,347.0397,347.1957,346.0748,346.2405,14339.0
2022-05-31 11:20:00,355.13,355.51,354.61,354.61,18435.0,346.1333,346.5037,345.6265,345.6265,18435.0
2022-05-31 11:30:00,354.61,355.42,354.3,355.21,24883.0,345.6265,346.4159,345.3243,346.2113,24883.0
2022-05-31 11:40:00,355.27,356.19,355.16,356.16,14025.0,346.2697,347.1664,346.1625,347.1372,14025.0
2022-05-31 11:50:00,356.16,357.42,356.16,356.82,30497.0,347.1372,348.3653,347.1372,347.7805,30497.0
2022-05-31 12:00:00,356.81,358.16,356.76,357.63,20672.0,347.7707,349.0865,347.722,348.5699,20672.0
2022-05-31 12:10:00,357.69,358.0,356.61,356.87,21953.0,348.6284,348.9306,347.5758,347.8292,21953.0
2022-05-31 12:20:00,356.89,356.93,356.05,356.93,19223.0,347.8487,347.8877,347.03,347.8877,19223.0
2022-05-31 12:30:00,356.93,357.47,356.49,357.18,31740.0,347.8877,348.414,347.4588,348.1313,31740.0
2022-05-31 12:40:00,357.19,357.48,356.62,356.89,20087.0,348.1411,348.4237,347.5855,347.8487,20087.0
2022-05-31 12:50:00,356.92,357.11,356.1,356.26,23823.0,347.8779,348.0631,347.0787,347.2347,23823.0
2022-05-31 13:00:00,356.11,356.82,355.29,356.46,27448.0,347.0885,347.7805,346.2892,347.4296,27448.0
2022-05-31 13:10:00,356.44,356.46,355.33,355.73,25983.0,347.4101,347.4296,346.3282,346.7181,25983.0
2022-05-31 13:20:00,355.78,356.33,355.3,356.08,21421.0,346.7668,347.3029,346.299,347.0592,21421.0
2022-05-31 13:30:00,356.05,356.97,355.85,355.88,22605.0,347.03,347.9267,346.835,346.8643,22605.0
2022-05-31 13:40:00,355.9,356.1,355.46,355.53,25055.0,346.8838,347.0787,346.4549,346.5231,25055.0
2022-05-31 13:50:00,355.52,357.07,355.29,357.07,17882.0,346.5134,348.0241,346.2892,348.0241,17882.0
2022-05-31 14:00:00,357.05,357.05,356.26,356.52,30068.0,348.0046,348.0046,347.2347,347.4881,30068.0
2022-05-31 14:10:00,356.6,356.87,355.75,356.14,26641.0,347.566,347.8292,346.7376,347.1177,26641.0
2022-05-31 14:20:00,356.12,356.22,354.93,355.49,27538.0,347.0982,347.1957,345.9383,346.4842,27538.0
2022-05-31 14:30:00,355.49,355.76,355.1,355.62,26451.0,346.4842,346.7473,346.104,346.6109,26451.0
2022-05-31 14:40:00,355.66,355.66,354.18,354.63,34527.0,346.6499,346.6499,345.2073,345.6459,34527.0
2022-05-31 14:50:00,354.64,354.84,352.94,354.03,54397.0,345.6557,345.8506,343.9988,345.0611,54397.0
2022-05-31 15:00:00,353.88,354.11,353.16,353.6,57434.0,344.9149,345.1391,344.2132,344.642,57434.0
2022-05-31 15:10:00,353.52,354.77,352.86,353.86,95129.0,344.5641,345.7824,343.9208,344.8955,95129.0
2022-05-31 15:20:00,353.87,355.21,353.76,355.06,52741.0,344.9052,346.2113,344.798,346.0651,52741.0
2022-05-31 15:30:00,355.15,355.74,354.7,355.32,69913.0,346.1528,346.7278,345.7142,346.3185,69913.0
2022-05-31 15:40:00,355.32,355.71,353.54,353.77,93657.0,346.3185,346.6986,344.5836,344.8077,93657.0
2022-05-31 15:50:00,353.66,354.16,348.79,350.09,742933.0,344.7005,345.1879,339.9539,341.221,742933.0
2022-06-01 09:30:00,313.01,341.97,311.87,337.29,819671.0,305.0803,333.3067,303.9692,328.7452,819671.0
2022-06-01 09:40:00,337.29,341.5,333.1,340.36,293402.0,328.7452,332.8486,324.6614,331.7375,293402.0
2022-06-01 09:50:00,340.31,346.59,338.78,340.91,253728.0,331.6887,337.8096,330.1975,332.2735,253728.0
2022-06-01 10:00:00,341.38,345.28,338.33,339.0,222651.0,332.7316,336.5328,329.7589,330.4119,222651.0
2022-06-01 10:10:00,338.9,339.01,335.59,336.3,173230.0,330.3144,330.4217,327.0883,327.7803,173230.0
2022-06-01 10:20:00,336.08,340.66,335.92,339.86,169208.0,327.5659,332.0299,327.4099,331.2501,169208.0
2022-06-01 10:30:00,339.69,340.52,336.75,339.72,101601.0,331.0844,331.8934,328.2189,331.1137,101601.0
2022-06-01 10:40:00,339.72,340.52,338.91,339.25,106173.0,331.1137,331.8934,330.3242,330.6556,106173.0
2022-06-01 10:50:00,339.38,340.34,339.02,340.05,113484.0,330.7823,331.718,330.4314,331.4353,113484.0
2022-06-01 11:00:00,340.0,341.71,339.02,340.15,115034.0,331.3866,333.0533,330.4314,331.5328,115034.0
2022-06-01 11:10:00,340.07,340.49,338.49,340.05,99319.0,331.4548,331.8642,329.9148,331.4353,99319.0
2022-06-01 11:20:00,340.07,340.14,337.75,339.47,111727.0,331.4548,331.523,329.1936,330.87,111727.0
2022-06-01 11:30:00,339.55,339.55,338.14,338.42,73309.0,330.948,330.948,329.5737,329.8466,73309.0
2022-06-01 11:40:00,338.41,338.46,336.7,336.78,70387.0,329.8369,329.8856,328.1702,328.2482,70387.0
2022-06-01 11:50:00,336.71,338.05,335.83,337.14,71125.0,328.1799,329.486,327.3222,328.599,71125.0
2022-06-01 12:00:00,337.23,337.5,336.3,336.73,57376.0,328.6868,328.9499,327.7803,328.1994,57376.0
2022-06-01 12:10:00,336.69,338.22,336.1,337.72,65347.0,328.1604,329.6517,327.5854,329.1643,65347.0
2022-06-01 12:20:00,337.62,338.37,337.17,337.22,39791.0,329.0669,329.7979,328.6283,328.677,39791.0
2022-06-01 12:30:00,337.12,337.91,336.88,337.22,47946.0,328.5795,329.3495,328.3456,328.677,47946.0
2022-06-01 12:40:00,337.14,337.19,336.2,336.59,41726.0,328.599,328.6478,327.6828,328.063,41726.0
2022-06-01 12:50:00,336.66,336.89,336.02,336.75,50352.0,328.1312,328.3554,327.5074,328.2189,50352.0
2022-06-01 13:00:00,336.71,337.69,336.54,337.49,41401.0,328.1799,329.1351,328.0142,328.9402,41401.0
2022-06-01 13:10:00,337.43,337.5,336.23,336.6,33643.0,328.8817,328.9499,327.7121,328.0727,33643.0
2022-06-01 13:20:00,336.68,336.88,336.0,336.35,39167.0,328.1507,328.3456,327.4879,327.829,39167.0
2022-06-01 13:30:00,336.41,336.9,336.04,336.5,42646.0,327.8875,328.3651,327.5269,327.9752,42646.0
2022-06-01 13:40:00,336.32,336.59,335.6,335.96,45448.0,327.7998,328.063,327.098,327.4489,45448.0
2022-06-01 13:50:00,335.93,336.1,335.0,335.5,62578.0,327.4197,327.5854,326.5132,327.0006,62578.0
2022-06-01 14:00:00,335.43,336.03,334.86,334.86,49480.0,326.9324,327.5172,326.3768,326.3768,49480.0
2022-06-01 14:10:00,334.81,334.92,333.17,333.7,68742.0,326.3281,326.4353,324.7296,325.2462,68742.0
2022-06-01 14:20:00,333.75,334.53,333.29,333.91,106932.0,325.2949,326.0552,324.8466,325.4509,106932.0
2022-06-01 14:30:00,333.93,334.44,333.6,334.0,73191.0,325.4704,325.9674,325.1487,325.5386,73191.0
2022-06-01 14:40:00,333.92,334.35,333.41,333.78,66676.0,325.4606,325.8797,324.9635,325.3242,66676.0
2022-06-01 14:50:00,333.68,333.75,332.0,333.03,85747.0,325.2267,325.2949,323.5892,324.5932,85747.0
2022-06-01 15:00:00,333.03,333.24,332.45,332.52,102286.0,324.5932,324.7978,324.0278,324.0961,102286.0
2022-06-01 15:10:00,332.45,332.81,331.68,331.96,95834.0,324.0278,324.3787,323.2774,323.5503,95834.0
2022-06-01 15:20:00,331.9,332.29,331.06,331.26,108686.0,323.4918,323.8719,322.6731,322.868,108686.0
2022-06-01 15:30:00,331.38,331.49,330.57,331.43,142510.0,322.985,323.0922,322.1955,323.0337,142510.0
2022-06-01 15:40:00,331.43,333.17,331.32,332.65,268007.0,323.0337,324.7296,322.9265,324.2228,268007.0
2022-06-01 15:50:00,332.7,332.96,331.43,332.09,599118.0,324.2715,324.5249,323.0337,323.677,599118.0
2022-06-02 09:30:00,331.09,334.34,331.09,334.13,64844.0,322.7023,325.87,322.7023,325.6653,64844.0
2022-06-02 09:40:00,333.9,337.08,333.06,336.76,38759.0,325.4411,328.5406,324.6224,328.2287,38759.0
2022-06-02 09:50:00,336.39,339.15,336.32,339.15,47709.0,327.868,330.5581,327.7998,330.5581,47709.0
2022-06-02 10:00:00,338.96,340.19,338.38,338.98,43917.0,330.3729,331.5718,329.8076,330.3924,43917.0
2022-06-02 10:10:00,338.74,341.28,338.27,338.5,29962.0,330.1585,332.6342,329.7004,329.9246,29962.0
2022-06-02 10:20:00,338.55,338.96,337.4,338.08,26690.0,329.9733,330.3729,328.8524,329.5152,26690.0
2022-06-02 10:30:00,337.77,338.05,336.71,337.3,44787.0,329.2131,329.486,328.1799,328.755,44787.0
2022-06-02 10:40:00,337.3,337.64,336.23,337.02,26588.0,328.755,329.0864,327.7121,328.4821,26588.0
2022-06-02 10:50:00,337.0,339.53,336.86,339.44,26693.0,328.4626,330.9285,328.3261,330.8408,26693.0
2022-06-02 11:00:00,339.4,341.27,339.09,340.44,22404.0,330.8018,332.6244,330.4996,331.8154,22404.0
2022-06-02 11:10:00,340.49,341.56,340.18,340.62,23095.0,331.8642,332.9071,331.562,331.9909,23095.0
2022-06-02 11:20:00,340.49,340.83,339.94,340.57,28807.0,331.8642,332.1956,331.3281,331.9421,28807.0
2022-06-02 11:30:00,340.61,341.64,339.74,339.92,22907.0,331.9811,332.985,331.1332,331.3086,22907.0
2022-06-02 11:40:00,340.05,341.7,339.78,341.56,19512.0,331.4353,333.0435,331.1722,332.9071,19512.0
2022-06-02 11:50:00,341.59,341.73,340.18,340.24,18146.0,332.9363,333.0728,331.562,331.6205,18146.0
2022-06-02 12:00:00,340.47,341.11,339.97,341.06,14337.0,331.8447,332.4685,331.3573,332.4197,14337.0
2022-06-02 12:10:00,341.02,341.85,340.76,341.69,16451.0,332.3807,333.1897,332.1273,333.0338,16451.0
2022-06-02 12:20:00,341.52,342.63,341.52,342.2,18050.0,332.8681,333.95,332.8681,333.5308,18050.0
2022-06-02 12:30:00,342.18,342.68,341.83,342.68,31206.0,333.5114,333.9987,333.1702,333.9987,31206.0
2022-06-02 12:40:00,342.74,342.9,341.91,341.91,19799.0,334.0572,334.2131,333.2482,333.2482,19799.0
2022-06-02 12:50:00,341.93,342.09,340.91,341.16,27945.0,333.2677,333.4236,332.2735,332.5172,27945.0
2022-06-02 13:00:00,341.15,341.36,340.94,341.18,26577.0,332.5074,332.7121,332.3028,332.5367,26577.0
2022-06-02 13:10:00,341.13,341.22,340.42,341.03,30295.0,332.488,332.5757,331.7959,332.3905,30295.0
2022-06-02 13:20:00,340.99,341.6,340.38,341.08,22638.0,332.3515,332.946,331.757,332.4392,22638.0
2022-06-02 13:30:00,341.2,342.11,341.19,341.96,17643.0,332.5562,333.4431,332.5464,333.2969,17643.0
2022-06-02 13:40:00,342.0,343.22,341.77,343.02,19760.0,333.3359,334.525,333.1117,334.3301,19760.0
2022-06-02 13:50:00,343.06,343.24,342.79,342.88,20407.0,334.3691,334.5445,334.1059,334.1936,20407.0
2022-06-02 14:00:00,342.89,342.93,341.36,341.58,58679.0,334.2034,334.2424,332.7121,332.9266,58679.0
2022-06-02 14:10:00,341.45,341.49,340.41,340.55,30796.0,332.7998,332.8388,331.7862,331.9226,30796.0
2022-06-02 14:20:00,340.53,341.29,339.97,341.15,49695.0,331.9032,332.6439,331.3573,332.5074,49695.0
2022-06-02 14:30:00,341.2,341.57,341.03,341.32,21573.0,332.5562,332.9168,332.3905,332.6731,21573.0
2022-06-02 14:40:00,341.26,341.98,340.89,341.65,49969.0,332.6147,333.3164,332.254,332.9948,49969.0
2022-06-02 14:50:00,341.81,342.38,341.51,341.63,34471.0,333.1507,333.7063,332.8583,332.9753,34471.0
2022-06-02 15:00:00,341.67,342.06,340.77,340.77,27425.0,333.0143,333.3944,332.1371,332.1371,27425.0
2022-06-02 15:10:00,340.79,341.35,340.74,341.2,40592.0,332.1566,332.7024,332.1078,332.5562,40592.0
2022-06-02 15:20:00,341.2,341.6,340.77,341.28,27731.0,332.5562,332.946,332.1371,332.6342,27731.0
2022-06-02 15:30:00,341.28,341.55,341.07,341.21,51207.0,332.6342,332.8973,332.4295,332.5659,51207.0
2022-06-02 15:40:00,341.2,341.72,341.15,341.57,83491.0,332.5562,333.063,332.5074,332.9168,83491.0
2022-06-02 15:50:00,341.64,343.14,341.63,342.77,236451.0,332.985,334.447,332.9753,334.0864,236451.0
2022-06-03 09:30:00,336.43,338.4,335.36,337.43,77852.0,327.907,329.8271,326.8641,328.8817,77852.0
2022-06-03 09:40:00,337.54,337.54,333.23,334.27,52948.0,328.9889,328.9889,324.7881,325.8017,52948.0
2022-06-03 09:50:00,334.12,335.13,331.83,334.87,36741.0,325.6555,326.64,323.4236,326.3865,36741.0
2022-06-03 10:00:00,334.89,336.37,332.71,332.71,45947.0,326.406,327.8485,324.2813,324.2813,45947.0
2022-06-03 10:10:00,332.7,334.48,332.03,333.7,50405.0,324.2715,326.0064,323.6185,325.2462,50405.0
2022-06-03 10:20:00,333.61,335.41,332.96,335.31,25662.0,325.1585,326.9129,324.5249,326.8154,25662.0
2022-06-03 10:30:00,335.18,335.39,333.92,333.92,20607.0,326.6887,326.8934,325.4606,325.4606,20607.0
2022-06-03 10:40:00,334.16,335.46,333.84,335.04,15097.0,325.6945,326.9616,325.3826,326.5522,15097.0
2022-06-03 10:50:00,334.97,335.43,334.92,335.0,16166.0,326.484,326.9324,326.4353,326.5132,16166.0
2022-06-03 11:00:00,335.0,335.37,333.65,333.66,41152.0,326.5132,326.8739,325.1974,325.2072,41152.0
2022-06-03 11:10:00,333.7,334.54,333.36,334.5,22810.0,325.2462,326.0649,324.9148,326.0259,22810.0
2022-06-03 11:20:00,334.46,334.92,334.19,334.71,45080.0,325.9869,326.4353,325.7238,326.2306,45080.0
2022-06-03 11:30:00,334.77,335.79,334.43,335.68,21124.0,326.2891,327.2832,325.9577,327.176,21124.0
2022-06-03 11:40:00,335.67,336.23,335.58,336.09,17643.0,327.1663,327.7121,327.0786,327.5756,17643.0
2022-06-03 11:50:00,336.04,336.67,335.56,336.65,25641.0,327.5269,328.1409,327.0591,328.1214,25641.0
2022-06-03 12:00:00,336.87,337.58,336.46,336.47,40772.0,328.3359,329.0279,327.9363,327.946,40772.0
2022-06-03 12:10:00,336.47,336.67,336.18,336.52,21354.0,327.946,328.1409,327.6634,327.9947,21354.0
2022-06-03 12:20:00,336.38,337.76,336.26,337.57,21593.0,327.8583,329.2033,327.7413,329.0181,21593.0
2022-06-03 12:30:00,337.58,337.62,336.82,336.99,21613.0,329.0279,329.0669,328.2871,328.4528,21613.0
2022-06-03 12:40:00,336.96,337.95,336.64,337.8,14442.0,328.4236,329.3885,328.1117,329.2423,14442.0
2022-06-03 12:50:00,337.74,338.31,337.74,338.19,10032.0,329.1838,329.7394,329.1838,329.6224,10032.0
2022-06-03 13:00:00,338.09,338.73,337.95,338.26,10667.0,329.525,330.1488,329.3885,329.6907,10667.0
2022-06-03 13:10:00,338.28,338.47,337.09,337.1,20502.0,329.7102,329.8953,328.5503,328.56,20502.0
2022-06-03 13:20:00,337.17,338.01,337.02,337.81,19602.0,328.6283,329.447,328.4821,329.2521,19602.0
2022-06-03 13:30:00,337.71,337.71,336.71,336.86,45195.0,329.1546,329.1546,328.1799,328.3261,45195.0
2022-06-03 13:40:00,336.74,336.74,335.81,336.36,12756.0,328.2092,328.2092,327.3027,327.8388,12756.0
2022-06-03 13:50:00,336.32,336.4,336.0,336.29,10433.0,327.7998,327.8778,327.4879,327.7706,10433.0
2022-06-03 14:00:00,336.22,336.72,336.01,336.6,18275.0,327.7023,328.1897,327.4977,328.0727,18275.0
2022-06-03 14:10:00,336.62,336.8,336.45,336.8,22088.0,328.0922,328.2676,327.9265,328.2676,22088.0
2022-06-03 14:20:00,336.66,337.16,336.21,337.16,16694.0,328.1312,328.6185,327.6926,328.6185,16694.0
2022-06-03 14:30:00,337.16,337.19,336.1,336.1,11650.0,328.6185,328.6478,327.5854,327.5854,11650.0
2022-06-03 14:40:00,336.1,336.88,336.03,336.81,47929.0,327.5854,328.3456,327.5172,328.2774,47929.0
2022-06-03 14:50:00,336.82,337.4,336.73,336.94,24883.0,328.2871,328.8524,328.1994,328.4041,24883.0
2022-06-03 15:00:00,336.92,337.42,336.46,336.73,29340.0,328.3846,328.8719,327.9363,328.1994,29340.0
2022-06-03 15:10:00,336.69,336.98,336.04,336.28,13478.0,328.1604,328.4431,327.5269,327.7608,13478.0
2022-06-03 15:20:00,336.38,336.99,336.16,336.98,17977.0,327.8583,328.4528,327.6439,328.4431,17977.0
2022-06-03 15:30:00,336.98,336.98,336.17,336.45,21865.0,328.4431,328.4431,327.6536,327.9265,21865.0
2022-06-03 15:40:00,336.48,336.55,335.86,335.93,43744.0,327.9558,328.024,327.3515,327.4197,43744.0
2022-06-03 15:50:00,335.73,336.72,335.65,335.75,75862.0,327.2248,328.1897,327.1468,327.2442,75862.0
2022-06-06 09:30:00,336.82,341.85,336.82,341.0,57904.0,328.2871,333.1897,328.2871,332.3612,57904.0
2022-06-06 09:40:00,340.8,341.49,339.47,339.67,35259.0,332.1663,332.8388,330.87,331.0649,35259.0
2022-06-06 09:50:00,339.7,342.63,339.7,342.51,27779.0,331.0942,333.95,331.0942,333.833,27779.0
2022-06-06 10:00:00,342.56,344.39,342.44,342.65,31142.0,333.8817,335.6654,333.7648,333.9694,31142.0
2022-06-06 10:10:00,342.52,343.13,341.65,342.5,19205.0,333.8427,334.4373,332.9948,333.8232,19205.0
2022-06-06 10:20:00,342.43,342.68,341.93,342.47,22235.0,333.755,333.9987,333.2677,333.794,22235.0
2022-06-06 10:30:00,342.48,342.75,341.26,341.97,30215.0,333.8038,334.0669,332.6147,333.3067,30215.0
2022-06-06 10:40:00,342.17,342.17,341.35,342.14,20432.0,333.5016,333.5016,332.7024,333.4724,20432.0
2022-06-06 10:50:00,342.19,342.49,341.5,342.44,19738.0,333.5211,333.8135,332.8486,333.7648,19738.0
2022-06-06 11:00:00,342.56,342.56,341.82,342.14,32885.0,333.8817,333.8817,333.1605,333.4724,32885.0
2022-06-06 11:10:00,342.09,342.09,340.01,340.28,22880.0,333.4236,333.4236,331.3963,331.6595,22880.0
2022-06-06 11:20:00,340.03,340.85,340.01,340.75,14118.0,331.4158,332.215,331.3963,332.1176,14118.0
2022-06-06 11:30:00,340.81,341.09,340.56,340.78,17250.0,332.1761,332.449,331.9324,332.1468,17250.0
2022-06-06 11:40:00,340.9,341.28,340.76,340.76,21645.0,332.2638,332.6342,332.1273,332.1273,21645.0
2022-06-06 11:50:00,340.65,341.26,340.54,341.16,15020.0,332.0201,332.6147,331.9129,332.5172,15020.0
2022-06-06 12:00:00,341.1,341.1,339.39,339.72,19676.0,332.4587,332.4587,330.792,331.1137,19676.0
2022-06-06 12:10:00,339.65,339.65,338.84,339.46,20667.0,331.0454,331.0454,330.256,330.8603,20667.0
2022-06-06 12:20:00,339.4,340.06,339.4,339.61,12992.0,330.8018,331.4451,330.8018,331.0065,12992.0
2022-06-06 12:30:00,339.54,340.18,339.5,339.97,11454.0,330.9382,331.562,330.8992,331.3573,11454.0
2022-06-06 12:40:00,339.92,340.45,339.7,339.88,14019.0,331.3086,331.8252,331.0942,331.2696,14019.0
2022-06-06 12:50:00,339.88,340.34,339.6,340.33,8539.0,331.2696,331.718,330.9967,331.7082,8539.0
2022-06-06 13:00:00,340.29,340.74,339.92,340.54,15235.0,331.6692,332.1078,331.3086,331.9129,15235.0
2022-06-06 13:10:00,340.55,340.55,340.02,340.42,14212.0,331.9226,331.9226,331.4061,331.7959,14212.0
2022-06-06 13:20:00,340.35,340.92,339.99,340.88,14822.0,331.7277,332.2833,331.3768,332.2443,14822.0
2022-06-06 13:30:00,340.83,341.45,340.75,341.2,18159.0,332.1956,332.7998,332.1176,332.5562,18159.0
2022-06-06 13:40:00,341.26,341.31,340.84,341.16,21344.0,332.6147,332.6634,332.2053,332.5172,21344.0
2022-06-06 13:50:00,341.2,341.48,340.5,340.68,18564.0,332.5562,332.8291,331.8739,332.0494,18564.0
2022-06-06 14:00:00,340.74,341.0,340.51,340.56,13458.0,332.1078,332.3612,331.8837,331.9324,13458.0
2022-06-06 14:10:00,340.6,340.64,339.91,340.17,13769.0,331.9714,332.0104,331.2989,331.5523,13769.0
2022-06-06 14:20:00,340.2,340.2,338.88,339.37,13302.0,331.5815,331.5815,330.295,330.7725,13302.0
2022-06-06 14:30:00,339.34,339.65,339.25,339.46,15579.0,330.7433,331.0454,330.6556,330.8603,15579.0
2022-06-06 14:40:00,339.54,339.94,339.15,339.78,11717.0,330.9382,331.3281,330.5581,331.1722,11717.0
2022-06-06 14:50:00,339.78,339.86,338.74,339.73,12485.0,331.1722,331.2501,330.1585,331.1234,12485.0
2022-06-06 15:00:00,339.73,339.94,339.34,339.57,12042.0,331.1234,331.3281,330.7433,330.9675,12042.0
2022-06-06 15:10:00,339.52,340.12,339.36,339.38,16520.0,330.9187,331.5035,330.7628,330.7823,16520.0
2022-06-06 15:20:00,339.27,340.31,339.13,340.15,23275.0,330.6751,331.6887,330.5386,331.5328,23275.0
2022-06-06 15:30:00,340.08,340.47,339.39,339.61,32347.0,331.4646,331.8447,330.792,331.0065,32347.0
2022-06-06 15:40:00,339.59,340.05,339.02,339.03,41691.0,330.987,331.4353,330.4314,330.4412,41691.0
2022-06-06 15:50:00,339.19,339.84,338.4,338.59,135377.0,330.5971,331.2306,329.8271,330.0123,135377.0
2022-06-07 09:30:00,339.14,342.72,338.17,341.6,67181.0,330.5484,334.0377,329.6029,332.946,67181.0
2022-06-07 09:40:00,341.9,343.74,341.81,342.13,21762.0,333.2384,335.0318,333.1507,333.4626,21762.0
2022-06-07 09:50:00,342.02,342.35,340.51,341.33,23653.0,333.3554,333.677,331.8837,332.6829,23653.0
2022-06-07 10:00:00,341.08,341.61,340.59,341.19,29238.0,332.4392,332.9558,331.9616,332.5464,29238.0
2022-06-07 10:10:00,341.19,341.86,340.78,341.42,27921.0,332.5464,333.1995,332.1468,332.7706,27921.0
2022-06-07 10:20:00,341.54,343.24,341.26,342.59,30268.0,332.8876,334.5445,332.6147,333.911,30268.0
2022-06-07 10:30:00,342.61,345.12,342.51,344.79,21994.0,333.9305,336.3769,333.833,336.0552,21994.0
2022-06-07 10:40:00,344.93,345.56,344.47,345.42,22691.0,336.1917,336.8057,335.7433,336.6693,22691.0
2022-06-07 10:50:00,345.6,345.6,343.99,344.23,17100.0,336.8447,336.8447,335.2755,335.5094,17100.0
2022-06-07 11:00:00,344.11,344.55,343.68,343.96,23389.0,335.3925,335.8213,334.9734,335.2463,23389.0
2022-06-07 11:10:00,344.0,344.0,342.9,342.92,21051.0,335.2852,335.2852,334.2131,334.2326,21051.0
2022-06-07 11:20:00,342.99,343.64,342.97,343.35,11382.0,334.3008,334.9344,334.2813,334.6517,11382.0
2022-06-07 11:30:00,343.19,343.8,342.9,343.56,13998.0,334.4958,335.0903,334.2131,334.8564,13998.0
2022-06-07 11:40:00,343.61,343.61,342.6,342.6,12759.0,334.9051,334.9051,333.9207,333.9207,12759.0
2022-06-07 11:50:00,342.61,343.35,342.61,343.23,14284.0,333.9305,334.6517,333.9305,334.5348,14284.0
2022-06-07 12:00:00,343.19,343.22,342.19,342.37,36891.0,334.4958,334.525,333.5211,333.6965,36891.0
2022-06-07 12:10:00,342.38,342.66,341.63,341.81,27847.0,333.7063,333.9792,332.9753,333.1507,27847.0
2022-06-07 12:20:00,341.91,341.91,341.23,341.57,16297.0,333.2482,333.2482,332.5854,332.9168,16297.0
2022-06-07 12:30:00,341.48,341.64,341.09,341.32,16369.0,332.8291,332.985,332.449,332.6731,16369.0
2022-06-07 12:40:00,341.35,341.77,341.24,341.73,14722.0,332.7024,333.1117,332.5952,333.0728,14722.0
2022-06-07 12:50:00,341.71,342.43,341.39,341.85,18449.0,333.0533,333.755,332.7414,333.1897,18449.0
2022-06-07 13:00:00,341.89,342.61,341.61,342.61,11498.0,333.2287,333.9305,332.9558,333.9305,11498.0
2022-06-07 13:10:00,342.63,343.19,342.36,343.04,10655.0,333.95,334.4958,333.6868,334.3496,10655.0
2022-06-07 13:20:00,343.02,344.01,342.96,343.73,17398.0,334.3301,335.295,334.2716,335.0221,17398.0
2022-06-07 13:30:00,343.71,343.9,343.45,343.74,18512.0,335.0026,335.1878,334.7492,335.0318,18512.0
2022-06-07 13:40:00,343.69,343.72,343.18,343.45,13492.0,334.9831,335.0123,334.486,334.7492,13492.0
2022-06-07 13:50:00,343.46,343.6,342.82,342.98,8653.0,334.7589,334.8954,334.1351,334.2911,8653.0
2022-06-07 14:00:00,342.91,343.85,342.75,343.8,15828.0,334.2229,335.139,334.0669,335.0903,15828.0
2022-06-07 14:10:00,343.75,343.96,343.29,343.71,20686.0,335.0416,335.2463,334.5932,335.0026,20686.0
2022-06-07 14:20:00,343.71,344.13,343.61,344.12,15542.0,335.0026,335.4119,334.9051,335.4022,15542.0
2022-06-07 14:30:00,344.13,344.73,343.93,344.14,23148.0,335.4119,335.9967,335.217,335.4217,23148.0
2022-06-07 14:40:00,344.11,344.11,343.12,343.27,17152.0,335.3925,335.3925,334.4275,334.5737,17152.0
2022-06-07 14:50:00,343.18,343.91,343.1,343.74,24448.0,334.486,335.1975,334.408,335.0318,24448.0
2022-06-07 15:00:00,343.68,344.4,343.62,344.22,16371.0,334.9734,335.6751,334.9149,335.4997,16371.0
2022-06-07 15:10:00,344.18,344.41,343.86,344.35,19975.0,335.4607,335.6849,335.1488,335.6264,19975.0
2022-06-07 15:20:00,344.35,344.71,344.03,344.5,21814.0,335.6264,335.9773,335.3145,335.7726,21814.0
2022-06-07 15:30:00,344.4,345.0,344.12,344.75,28807.0,335.6751,336.2599,335.4022,336.0162,28807.0
2022-06-07 15:40:00,344.81,345.42,343.92,345.41,50526.0,336.0747,336.6693,335.2073,336.6595,50526.0
2022-06-07 15:50:00,345.39,345.6,344.15,344.38,187808.0,336.64,336.8447,335.4314,335.6556,187808.0
2022-06-08 09:30:00,341.71,343.46,340.06,343.4,29275.0,333.0533,334.7589,331.4451,334.7004,29275.0
2022-06-08 09:40:00,343.25,344.96,342.53,344.96,29430.0,334.5542,336.2209,333.8525,336.2209,29430.0
2022-06-08 09:50:00,345.01,345.23,343.22,343.38,24510.0,336.2697,336.4841,334.525,334.681,24510.0
2022-06-08 10:00:00,343.49,344.0,342.57,343.44,24678.0,334.7882,335.2852,333.8915,334.7394,24678.0
2022-06-08 10:10:00,343.43,343.47,341.94,342.42,23072.0,334.7297,334.7687,333.2774,333.7453,23072.0
2022-06-08 10:20:00,342.72,342.97,342.25,342.26,14551.0,334.0377,334.2813,333.5796,333.5893,14551.0
2022-06-08 10:30:00,342.24,342.9,342.03,342.1,16686.0,333.5698,334.2131,333.3652,333.4334,16686.0
2022-06-08 10:40:00,342.21,342.8,341.3,342.72,14633.0,333.5406,334.1156,332.6536,334.0377,14633.0
2022-06-08 10:50:00,342.75,343.28,342.18,342.41,38408.0,334.0669,334.5835,333.5114,333.7355,38408.0
2022-06-08 11:00:00,342.38,342.38,341.41,341.69,52755.0,333.7063,333.7063,332.7609,333.0338,52755.0
2022-06-08 11:10:00,341.66,342.54,341.5,342.35,9920.0,333.0045,333.8622,332.8486,333.677,9920.0
2022-06-08 11:20:00,342.25,342.48,341.83,341.88,18712.0,333.5796,333.8038,333.1702,333.219,18712.0
2022-06-08 11:30:00,341.81,342.22,341.52,341.63,14999.0,333.1507,333.5503,332.8681,332.9753,14999.0
2022-06-08 11:40:00,341.68,341.82,341.04,341.27,9954.0,333.024,333.1605,332.4002,332.6244,9954.0
2022-06-08 11:50:00,341.17,341.55,341.17,341.35,9145.0,332.5269,332.8973,332.5269,332.7024,9145.0
2022-06-08 12:00:00,341.15,342.12,341.14,341.76,13377.0,332.5074,333.4529,332.4977,333.102,13377.0
2022-06-08 12:10:00,341.84,342.15,341.66,341.75,11187.0,333.18,333.4821,333.0045,333.0922,11187.0
2022-06-08 12:20:00,341.62,341.62,340.63,340.91,11283.0,332.9655,332.9655,332.0006,332.2735,11283.0
2022-06-08 12:30:00,340.86,340.91,339.19,339.2,15660.0,332.2248,332.2735,330.5971,330.6068,15660.0
2022-06-08 12:40:00,339.16,339.51,338.5,339.51,51903.0,330.5679,330.909,329.9246,330.909,51903.0
2022-06-08 12:50:00,339.49,340.25,339.34,340.05,37278.0,330.8895,331.6302,330.7433,331.4353,37278.0
2022-06-08 13:00:00,339.96,339.96,339.38,339.91,12096.0,331.3476,331.3476,330.7823,331.2989,12096.0
2022-06-08 13:10:00,339.85,340.07,339.71,340.0,10487.0,331.2404,331.4548,331.1039,331.3866,10487.0
2022-06-08 13:20:00,339.96,340.01,339.46,339.54,10417.0,331.3476,331.3963,330.8603,330.9382,10417.0
2022-06-08 13:30:00,339.45,339.62,338.89,339.0,13648.0,330.8505,331.0162,330.3047,330.4119,13648.0
2022-06-08 13:40:00,339.02,340.06,338.99,339.82,15940.0,330.4314,331.4451,330.4022,331.2111,15940.0
2022-06-08 13:50:00,339.8,339.94,339.31,339.35,11647.0,331.1916,331.3281,330.7141,330.753,11647.0
2022-06-08 14:00:00,339.5,339.92,339.45,339.55,23923.0,330.8992,331.3086,330.8505,330.948,23923.0
2022-06-08 14:10:00,339.5,339.55,338.94,339.0,8880.0,330.8992,330.948,330.3534,330.4119,8880.0
2022-06-08 14:20:00,338.97,339.16,337.79,338.25,18679.0,330.3827,330.5679,329.2326,329.6809,18679.0
2022-06-08 14:30:00,338.22,338.45,338.05,338.28,8739.0,329.6517,329.8758,329.486,329.7102,8739.0
2022-06-08 14:40:00,338.28,339.03,338.27,338.75,9323.0,329.7102,330.4412,329.7004,330.1682,9323.0
2022-06-08 14:50:00,338.83,339.0,338.3,338.45,15194.0,330.2462,330.4119,329.7296,329.8758,15194.0
2022-06-08 15:00:00,338.52,338.55,337.84,338.11,17227.0,329.9441,329.9733,329.2813,329.5445,17227.0
2022-06-08 15:10:00,338.1,338.97,338.05,338.95,20415.0,329.5347,330.3827,329.486,330.3632,20415.0
2022-06-08 15:20:00,338.96,339.61,338.96,339.52,20024.0,330.3729,331.0065,330.3729,330.9187,20024.0
2022-06-08 15:30:00,339.56,339.99,339.38,339.5,30560.0,330.9577,331.3768,330.7823,330.8992,30560.0
2022-06-08 15:40:00,339.49,339.55,338.24,338.29,33931.0,330.8895,330.948,329.6712,329.7199,33931.0
2022-06-08 15:50:00,338.23,339.05,338.17,338.75,101481.0,329.6614,330.4606,329.6029,330.1682,101481.0
2022-06-09 09:30:00,338.43,340.59,337.6,339.56,43257.0,329.8564,331.9616,329.0474,330.9577,43257.0
2022-06-09 09:40:00,339.7,339.91,337.29,339.9,22618.0,331.0942,331.2989,328.7452,331.2891,22618.0
2022-06-09 09:50:00,339.92,342.19,339.66,341.85,21471.0,331.3086,333.5211,331.0552,333.1897,21471.0
2022-06-09 10:00:00,341.74,341.8,339.82,340.24,18035.0,333.0825,333.141,331.2111,331.6205,18035.0
2022-06-09 10:10:00,340.15,341.27,339.04,341.26,54615.0,331.5328,332.6244,330.4509,332.6147,54615.0
2022-06-09 10:20:00,341.28,341.34,339.97,340.28,21624.0,332.6342,332.6926,331.3573,331.6595,21624.0
2022-06-09 10:30:00,340.78,341.15,339.86,340.65,16344.0,332.1468,332.5074,331.2501,332.0201,16344.0
2022-06-09 10:40:00,340.54,340.57,339.28,339.7,17326.0,331.9129,331.9421,330.6848,331.0942,17326.0
2022-06-09 10:50:00,339.71,340.22,339.57,339.63,25975.0,331.1039,331.601,330.9675,331.026,25975.0
2022-06-09 11:00:00,339.55,340.02,338.99,339.61,35853.0,330.948,331.4061,330.4022,331.0065,35853.0
2022-06-09 11:10:00,339.82,340.26,339.63,340.09,13944.0,331.2111,331.64,331.026,331.4743,13944.0
2022-06-09 11:20:00,340.04,340.65,340.02,340.49,22874.0,331.4256,332.0201,331.4061,331.8642,22874.0
2022-06-09 11:30:00,340.38,340.52,339.9,340.45,17501.0,331.757,331.8934,331.2891,331.8252,17501.0
2022-06-09 11:40:00,340.45,341.45,340.1,340.1,14147.0,331.8252,332.7998,331.484,331.484,14147.0
2022-06-09 11:50:00,340.0,340.8,340.0,340.8,23011.0,331.3866,332.1663,331.3866,332.1663,23011.0
2022-06-09 12:00:00,340.79,340.9,340.08,340.44,31692.0,332.1566,332.2638,331.4646,331.8154,31692.0
2022-06-09 12:10:00,340.48,340.48,339.78,340.21,13172.0,331.8544,331.8544,331.1722,331.5913,13172.0
2022-06-09 12:20:00,340.35,341.08,340.25,340.86,18771.0,331.7277,332.4392,331.6302,332.2248,18771.0
2022-06-09 12:30:00,340.94,341.29,340.61,340.66,17797.0,332.3028,332.6439,331.9811,332.0299,17797.0
2022-06-09 12:40:00,340.86,341.28,340.69,341.17,8128.0,332.2248,332.6342,332.0591,332.5269,8128.0
2022-06-09 12:50:00,341.14,341.48,340.68,341.38,15107.0,332.4977,332.8291,332.0494,332.7316,15107.0
2022-06-09 13:00:00,341.41,342.34,341.29,341.96,9032.0,332.7609,333.6673,332.6439,333.2969,9032.0
2022-06-09 13:10:00,342.04,342.37,341.78,341.96,19792.0,333.3749,333.6965,333.1215,333.2969,19792.0
2022-06-09 13:20:00,341.88,342.11,341.02,341.08,16898.0,333.219,333.4431,332.3807,332.4392,16898.0
2022-06-09 13:30:00,341.02,341.32,340.56,341.21,15991.0,332.3807,332.6731,331.9324,332.5659,15991.0
2022-06-09 13:40:00,341.21,342.29,340.91,342.19,33829.0,332.5659,333.6186,332.2735,333.5211,33829.0
2022-06-09 13:50:00,342.19,342.64,341.95,342.59,24496.0,333.5211,333.9597,333.2872,333.911,24496.0
2022-06-09 14:00:00,342.64,342.64,341.85,342.07,13416.0,333.9597,333.9597,333.1897,333.4041,13416.0
2022-06-09 14:10:00,342.02,342.03,341.67,341.98,11437.0,333.3554,333.3652,333.0143,333.3164,11437.0
2022-06-09 14:20:00,341.9,342.04,341.55,341.92,19766.0,333.2384,333.3749,332.8973,333.2579,19766.0
2022-06-09 14:30:00,341.88,341.91,341.08,341.36,29342.0,333.219,333.2482,332.4392,332.7121,29342.0
2022-06-09 14:40:00,341.35,341.44,340.87,340.87,13442.0,332.7024,332.7901,332.2345,332.2345,13442.0
2022-06-09 14:50:00,341.0,341.3,340.65,340.65,17435.0,332.3612,332.6536,332.0201,332.0201,17435.0
2022-06-09 15:00:00,340.46,340.56,338.9,339.03,30252.0,331.8349,331.9324,330.3144,330.4412,30252.0
2022-06-09 15:10:00,338.88,339.4,338.81,339.18,29577.0,330.295,330.8018,330.2267,330.5874,29577.0
2022-06-09 15:20:00,339.21,339.51,338.5,338.55,23807.0,330.6166,330.909,329.9246,329.9733,23807.0
2022-06-09 15:30:00,338.5,338.53,337.25,337.53,54462.0,329.9246,329.9538,328.7062,328.9792,54462.0
2022-06-09 15:40:00,337.57,337.77,336.9,337.28,52523.0,329.0181,329.2131,328.3651,328.7355,52523.0
2022-06-09 15:50:00,337.1,337.44,336.28,336.56,108348.0,328.56,328.8914,327.7608,328.0337,108348.0
2022-06-10 09:30:00,331.07,332.14,328.52,331.74,127377.0,322.6828,323.7257,320.1974,323.3358,127377.0
2022-06-10 09:40:00,331.79,333.46,331.35,332.4,59584.0,323.3846,325.0123,322.9557,323.9791,59584.0
2022-06-10 09:50:00,332.83,332.87,330.79,332.58,39719.0,324.3982,324.4372,322.4099,324.1546,39719.0
2022-06-10 10:00:00,332.56,332.62,330.47,330.68,41270.0,324.1351,324.1935,322.098,322.3027,41270.0
2022-06-10 10:10:00,330.59,331.69,330.0,331.69,21924.0,322.215,323.2871,321.6399,323.2871,21924.0
2022-06-10 10:20:00,331.77,331.92,330.08,330.62,40390.0,323.3651,323.5113,321.7179,322.2442,40390.0
2022-06-10 10:30:00,330.68,332.39,330.52,332.38,27238.0,322.3027,323.9694,322.1467,323.9596,27238.0
2022-06-10 10:40:00,332.39,332.72,331.44,331.69,22671.0,323.9694,324.291,323.0434,323.2871,22671.0
2022-06-10 10:50:00,331.6,331.8,329.78,329.87,34980.0,323.1994,323.3943,321.4255,321.5132,34980.0
2022-06-10 11:00:00,329.83,330.59,329.29,330.42,49416.0,321.4742,322.215,320.9479,322.0493,49416.0
2022-06-10 11:10:00,330.26,331.81,330.1,331.81,26515.0,321.8933,323.4041,321.7374,323.4041,26515.0
2022-06-10 11:20:00,331.81,331.91,330.0,330.3,22595.0,323.4041,323.5015,321.6399,321.9323,22595.0
2022-06-10 11:30:00,330.2,330.45,329.89,330.17,17631.0,321.8348,322.0785,321.5327,321.8056,17631.0
2022-06-10 11:40:00,330.16,331.02,330.16,330.73,13578.0,321.7959,322.6341,321.7959,322.3514,13578.0
2022-06-10 11:50:00,330.69,332.41,330.69,332.41,21186.0,322.3124,323.9889,322.3124,323.9889,21186.0
2022-06-10 12:00:00,332.36,332.49,331.91,332.48,28293.0,323.9401,324.0668,323.5015,324.0571,28293.0
2022-06-10 12:10:00,332.34,332.55,331.23,331.36,18515.0,323.9206,324.1253,322.8388,322.9655,18515.0
2022-06-10 12:20:00,331.42,331.97,331.41,331.86,32073.0,323.0239,323.56,323.0142,323.4528,32073.0
2022-06-10 12:30:00,331.81,331.93,331.03,331.38,25678.0,323.4041,323.521,322.6438,322.985,25678.0
2022-06-10 12:40:00,331.38,331.48,330.97,331.36,25160.0,322.985,323.0824,322.5853,322.9655,25160.0
2022-06-10 12:50:00,331.34,332.36,331.08,332.24,27503.0,322.946,323.9401,322.6926,323.8232,27503.0
2022-06-10 13:00:00,332.26,332.36,331.58,332.36,11309.0,323.8427,323.9401,323.1799,323.9401,11309.0
2022-06-10 13:10:00,332.46,333.32,332.2,333.27,19120.0,324.0376,324.8758,323.7842,324.8271,19120.0
2022-06-10 13:20:00,333.27,334.67,333.12,334.67,17253.0,324.8271,326.1916,324.6809,326.1916,17253.0
2022-06-10 13:30:00,334.73,334.73,332.97,334.13,19739.0,326.2501,326.2501,324.5347,325.6653,19739.0
2022-06-10 13:40:00,334.05,334.96,333.76,334.96,17257.0,325.5873,326.4743,325.3047,326.4743,17257.0
2022-06-10 13:50:00,335.13,335.29,334.03,334.62,17961.0,326.64,326.7959,325.5678,326.1429,17961.0
2022-06-10 14:00:00,334.48,334.54,333.72,334.15,16770.0,326.0064,326.0649,325.2657,325.6848,16770.0
2022-06-10 14:10:00,334.18,335.05,334.18,334.95,19716.0,325.714,326.562,325.714,326.4645,19716.0
2022-06-10 14:20:00,334.96,335.37,334.11,335.09,29864.0,326.4743,326.8739,325.6458,326.601,29864.0
2022-06-10 14:30:00,335.1,335.48,335.08,335.27,13083.0,326.6107,326.9811,326.5912,326.7764,13083.0
2022-06-10 14:40:00,335.13,335.66,334.58,335.56,21156.0,326.64,327.1565,326.1039,327.0591,21156.0
2022-06-10 14:50:00,335.59,336.53,335.42,336.25,20165.0,327.0883,328.0045,326.9226,327.7316,20165.0
2022-06-10 15:00:00,336.26,336.38,334.49,335.02,26556.0,327.7413,327.8583,326.0162,326.5327,26556.0
2022-06-10 15:10:00,334.97,335.84,334.84,335.73,22656.0,326.484,327.332,326.3573,327.2248,22656.0
2022-06-10 15:20:00,335.78,336.29,334.8,335.77,27346.0,327.2735,327.7706,326.3183,327.2637,27346.0
2022-06-10 15:30:00,335.77,335.77,334.73,335.07,43887.0,327.2637,327.2637,326.2501,326.5815,43887.0
2022-06-10 15:40:00,334.89,335.33,333.48,333.49,70796.0,326.406,326.8349,325.0318,325.0415,70796.0
2022-06-10 15:50:00,333.43,334.29,332.74,332.76,147897.0,324.983,325.8212,324.3105,324.33,147897.0
2022-06-13 09:30:00,326.16,329.11,325.5,325.69,67818.0,317.8972,320.7725,317.2539,317.4391,67818.0
2022-06-13 09:40:00,325.51,326.44,324.5,325.19,54640.0,317.2637,318.1701,316.2792,316.9518,54640.0
2022-06-13 09:50:00,324.89,325.45,323.89,323.94,44114.0,316.6594,317.2052,315.6847,315.7334,44114.0
2022-06-13 10:00:00,323.84,325.23,322.82,325.17,53424.0,315.636,316.9908,314.6418,316.9323,53424.0
2022-06-13 10:10:00,325.13,325.33,323.31,323.8,60567.0,316.8933,317.0882,315.1194,315.597,60567.0
2022-06-13 10:20:00,323.71,324.34,323.12,323.95,32944.0,315.5093,316.1233,314.9342,315.7432,32944.0
2022-06-13 10:30:00,323.94,324.87,322.46,324.52,38590.0,315.7334,316.6399,314.2909,316.2987,38590.0
2022-06-13 10:40:00,324.28,324.5,323.38,323.74,42135.0,316.0648,316.2792,315.1876,315.5385,42135.0
2022-06-13 10:50:00,323.71,324.72,323.66,324.52,36071.0,315.5093,316.4937,315.4605,316.2987,36071.0
2022-06-13 11:00:00,324.5,324.66,323.61,323.83,65139.0,316.2792,316.4352,315.4118,315.6262,65139.0
2022-06-13 11:10:00,323.73,325.07,323.3,324.81,37795.0,315.5288,316.8348,315.1096,316.5814,37795.0
2022-06-13 11:20:00,324.69,325.25,323.99,324.04,30524.0,316.4644,317.0102,315.7822,315.8309,30524.0
2022-06-13 11:30:00,323.95,325.56,323.47,325.07,46927.0,315.7432,317.3124,315.2753,316.8348,46927.0
2022-06-13 11:40:00,325.13,325.57,324.66,325.14,44244.0,316.8933,317.3221,316.4352,316.903,44244.0
2022-06-13 11:50:00,325.14,325.52,324.35,324.96,32953.0,316.903,317.2734,316.133,316.7276,32953.0
2022-06-13 12:00:00,324.96,326.06,324.7,325.78,30570.0,316.7276,317.7997,316.4742,317.5268,30570.0
2022-06-13 12:10:00,325.46,326.35,325.35,325.63,47269.0,317.2149,318.0824,317.1077,317.3806,47269.0
2022-06-13 12:20:00,325.78,326.82,325.67,326.15,35621.0,317.5268,318.5405,317.4196,317.8874,35621.0
2022-06-13 12:30:00,326.11,327.99,325.87,327.98,28516.0,317.8485,319.6808,317.6145,319.6711,28516.0
2022-06-13 12:40:00,327.91,327.96,326.63,326.72,48048.0,319.6029,319.6516,318.3553,318.443,48048.0
2022-06-13 12:50:00,326.68,326.88,325.17,325.3,34591.0,318.404,318.599,316.9323,317.059,34591.0
2022-06-13 13:00:00,325.25,325.35,324.48,324.94,19592.0,317.0102,317.1077,316.2598,316.7081,19592.0
2022-06-13 13:10:00,324.88,325.06,324.5,324.84,18952.0,316.6496,316.8251,316.2792,316.6106,18952.0
2022-06-13 13:20:00,324.8,325.1,324.44,324.8,22645.0,316.5716,316.864,316.2208,316.5716,22645.0
2022-06-13 13:30:00,324.87,325.01,324.19,324.84,22484.0,316.6399,316.7763,315.9771,316.6106,22484.0
2022-06-13 13:40:00,324.93,325.92,324.74,325.9,44805.0,316.6984,317.6633,316.5132,317.6438,44805.0
2022-06-13 13:50:00,325.96,326.2,325.26,325.65,23658.0,317.7023,317.9362,317.02,317.4001,23658.0
2022-06-13 14:00:00,325.67,325.67,324.23,324.24,24393.0,317.4196,317.4196,316.0161,316.0258,24393.0
2022-06-13 14:10:00,324.14,324.36,323.57,324.04,23751.0,315.9284,316.1428,315.3728,315.8309,23751.0
2022-06-13 14:20:00,324.11,324.47,323.87,324.11,36135.0,315.8991,316.25,315.6652,315.8991,36135.0
2022-06-13 14:30:00,324.09,325.51,323.34,324.89,33625.0,315.8796,317.2637,315.1486,316.6594,33625.0
2022-06-13 14:40:00,324.86,325.31,324.3,324.38,28754.0,316.6301,317.0687,316.0843,316.1623,28754.0
2022-06-13 14:50:00,324.3,324.5,323.23,323.46,38984.0,316.0843,316.2792,315.0414,315.2656,38984.0
2022-06-13 15:00:00,323.42,324.01,323.0,323.02,38175.0,315.2266,315.8017,314.8172,314.8367,38175.0
2022-06-13 15:10:00,323.01,324.14,322.21,323.05,54852.0,314.827,315.9284,314.0473,314.866,54852.0
2022-06-13 15:20:00,322.87,323.23,322.21,322.21,57874.0,314.6905,315.0414,314.0473,314.0473,57874.0
2022-06-13 15:30:00,322.2,323.18,321.65,321.97,65905.0,314.0375,314.9927,313.5014,313.8133,65905.0
2022-06-13 15:40:00,322.06,322.4,321.56,321.93,79084.0,313.9011,314.2324,313.4137,313.7744,79084.0
2022-06-13 15:50:00,321.97,323.29,321.46,322.38,229519.0,313.8133,315.0999,313.3163,314.213,229519.0
2022-06-14 09:30:00,319.92,322.51,319.15,321.47,66477.0,311.8153,314.3397,311.0648,313.326,66477.0
2022-06-14 09:40:00,321.25,321.25,318.13,318.2,55330.0,313.1116,313.1116,310.0706,310.1389,55330.0
2022-06-14 09:50:00,318.14,318.75,316.26,317.5,66041.0,310.0804,310.6749,308.248,309.4566,66041.0
2022-06-14 10:00:00,317.52,317.72,314.09,315.22,110246.0,309.4761,309.671,306.133,307.2343,110246.0
2022-06-14 10:10:00,315.24,316.5,314.7,316.48,71011.0,307.2538,308.4819,306.7275,308.4624,71011.0
2022-06-14 10:20:00,316.23,316.23,314.97,315.61,94416.0,308.2188,308.2188,306.9907,307.6145,94416.0
2022-06-14 10:30:00,315.58,316.59,314.43,315.1,60033.0,307.5852,308.5696,306.4644,307.1174,60033.0
2022-06-14 10:40:00,314.98,316.04,314.15,315.99,36329.0,307.0004,308.0336,306.1915,307.9848,36329.0
2022-06-14 10:50:00,316.0,316.53,315.32,315.69,39150.0,307.9946,308.5112,307.3318,307.6924,39150.0
2022-06-14 11:00:00,315.6,316.8,315.0,315.99,34911.0,307.6047,308.7743,307.0199,307.9848,34911.0
2022-06-14 11:10:00,316.03,316.77,315.8,316.3,28233.0,308.0238,308.7451,307.7997,308.287,28233.0
2022-06-14 11:20:00,316.33,317.19,315.87,316.21,42447.0,308.3162,309.1544,307.8679,308.1993,42447.0
2022-06-14 11:30:00,316.31,316.62,315.83,316.05,31092.0,308.2967,308.5989,307.8289,308.0433,31092.0
2022-06-14 11:40:00,315.97,316.61,315.6,316.23,32789.0,307.9653,308.5891,307.6047,308.2188,32789.0
2022-06-14 11:50:00,316.11,316.84,315.17,316.71,31601.0,308.1018,308.8133,307.1856,308.6866,31601.0
2022-06-14 12:00:00,316.64,316.67,315.75,316.3,22321.0,308.6184,308.6476,307.7509,308.287,22321.0
2022-06-14 12:10:00,316.26,317.88,316.19,317.73,24593.0,308.248,309.827,308.1798,309.6808,24593.0
2022-06-14 12:20:00,317.94,318.15,316.82,317.27,34505.0,309.8854,310.0901,308.7938,309.2324,34505.0
2022-06-14 12:30:00,317.34,317.85,316.86,317.61,27082.0,309.3006,309.7977,308.8328,309.5638,27082.0
2022-06-14 12:40:00,317.62,318.08,317.38,318.08,16256.0,309.5735,310.0219,309.3396,310.0219,16256.0
2022-06-14 12:50:00,318.06,319.28,317.51,319.26,22222.0,310.0024,311.1915,309.4663,311.172,22222.0
2022-06-14 13:00:00,319.34,319.63,318.5,319.26,34855.0,311.25,311.5326,310.4312,311.172,34855.0
2022-06-14 13:10:00,319.26,320.66,318.69,320.46,21768.0,311.172,312.5365,310.6164,312.3416,21768.0
2022-06-14 13:20:00,320.51,320.67,319.53,319.53,21911.0,312.3903,312.5463,311.4352,311.4352,21911.0
2022-06-14 13:30:00,319.39,319.55,318.53,319.01,26491.0,311.2987,311.4546,310.4605,310.9283,26491.0
2022-06-14 13:40:00,318.91,319.15,318.44,318.63,16436.0,310.8309,311.0648,310.3728,310.558,16436.0
2022-06-14 13:50:00,318.85,319.27,318.65,319.04,22651.0,310.7724,311.1817,310.5774,310.9576,22651.0
2022-06-14 14:00:00,319.07,319.77,318.98,319.65,18840.0,310.9868,311.6691,310.8991,311.5521,18840.0
2022-06-14 14:10:00,319.59,319.59,318.34,318.97,22247.0,311.4936,311.4936,310.2753,310.8893,22247.0
2022-06-14 14:20:00,318.99,319.15,318.36,318.46,22098.0,310.9088,311.0648,310.2948,310.3923,22098.0
2022-06-14 14:30:00,318.4,318.82,318.0,318.67,18301.0,310.3338,310.7431,309.9439,310.5969,18301.0
2022-06-14 14:40:00,318.67,318.67,316.98,317.1,18707.0,310.5969,310.5969,308.9498,309.0667,18707.0
2022-06-14 14:50:00,316.98,317.48,316.66,317.06,27227.0,308.9498,309.4371,308.6379,309.0277,27227.0
2022-06-14 15:00:00,316.95,317.28,316.28,316.29,25005.0,308.9205,309.2422,308.2675,308.2772,25005.0
2022-06-14 15:10:00,316.27,316.76,315.78,316.14,29787.0,308.2577,308.7353,307.7802,308.131,29787.0
2022-06-14 15:20:00,316.3,317.66,316.3,317.57,36513.0,308.287,309.6125,308.287,309.5248,36513.0
2022-06-14 15:30:00,317.65,318.66,317.57,318.5,50221.0,309.6028,310.5872,309.5248,310.4312,50221.0
2022-06-14 15:40:00,318.5,318.82,317.5,318.13,91240.0,310.4312,310.7431,309.4566,310.0706,91240.0
2022-06-14 15:50:00,318.25,318.3,316.94,317.57,129618.0,310.1876,310.2363,308.9108,309.5248,129618.0
2022-06-15 09:30:00,319.94,322.5,319.47,321.75,45417.0,311.8348,314.3299,311.3767,313.5989,45417.0
2022-06-15 09:40:00,321.75,325.07,321.75,324.78,54476.0,313.5989,316.8348,313.5989,316.5522,54476.0
2022-06-15 09:50:00,324.91,326.25,324.06,324.26,63100.0,316.6789,317.9849,315.8504,316.0453,63100.0
2022-06-15 10:00:00,324.14,324.9,323.8,324.55,32441.0,315.9284,316.6691,315.597,316.328,32441.0
2022-06-15 10:10:00,324.49,324.74,323.07,323.71,45203.0,316.2695,316.5132,314.8855,315.5093,45203.0
2022-06-15 10:20:00,323.65,323.75,322.42,322.42,27866.0,315.4508,315.5482,314.2519,314.2519,27866.0
2022-06-15 10:30:00,322.55,322.99,321.61,322.6,24762.0,314.3786,314.8075,313.4625,314.4274,24762.0
2022-06-15 10:40:00,322.61,323.2,322.41,322.82,20837.0,314.4371,315.0122,314.2422,314.6418,20837.0
2022-06-15 10:50:00,322.76,322.76,321.4,322.47,41843.0,314.5833,314.5833,313.2578,314.3007,41843.0
2022-06-15 11:00:00,322.43,322.58,321.74,321.88,21203.0,314.2617,314.4079,313.5892,313.7256,21203.0
2022-06-15 11:10:00,321.88,322.27,321.18,321.38,15987.0,313.7256,314.1057,313.0434,313.2383,15987.0
2022-06-15 11:20:00,321.41,322.69,321.17,322.69,26423.0,313.2675,314.5151,313.0336,314.5151,26423.0
2022-06-15 11:30:00,322.58,322.89,321.96,322.34,28805.0,314.4079,314.71,313.8036,314.174,28805.0
2022-06-15 11:40:00,322.27,322.3,321.73,321.73,29161.0,314.1057,314.135,313.5794,313.5794,29161.0
2022-06-15 11:50:00,321.6,322.25,321.55,322.12,13180.0,313.4527,314.0862,313.404,313.9595,13180.0
2022-06-15 12:00:00,322.12,322.35,321.51,321.78,22179.0,313.9595,314.1837,313.365,313.6282,22179.0
2022-06-15 12:10:00,321.66,322.11,321.43,321.52,17726.0,313.5112,313.9498,313.287,313.3747,17726.0
2022-06-15 12:20:00,321.54,321.82,321.03,321.07,25017.0,313.3942,313.6671,312.8972,312.9361,25017.0
2022-06-15 12:30:00,320.97,321.06,320.24,320.48,22341.0,312.8387,312.9264,312.1272,312.3611,22341.0
2022-06-15 12:40:00,320.32,320.41,319.35,319.9,23970.0,312.2051,312.2929,311.2597,311.7958,23970.0
2022-06-15 12:50:00,319.76,319.78,318.82,319.31,20156.0,311.6593,311.6788,310.7431,311.2207,20156.0
2022-06-15 13:00:00,319.25,319.75,319.18,319.42,23745.0,311.1622,311.6496,311.094,311.3279,23745.0
2022-06-15 13:10:00,319.4,319.68,319.21,319.58,13638.0,311.3084,311.5814,311.1233,311.4839,13638.0
2022-06-15 13:20:00,319.59,320.14,319.36,320.06,20210.0,311.4936,312.0297,311.2695,311.9517,20210.0
2022-06-15 13:30:00,320.12,320.62,320.07,320.32,24619.0,312.0102,312.4975,311.9615,312.2051,24619.0
2022-06-15 13:40:00,320.41,320.65,320.15,320.37,11185.0,312.2929,312.5268,312.0394,312.2539,11185.0
2022-06-15 13:50:00,320.21,321.62,319.62,321.62,18887.0,312.0979,313.4722,311.5229,313.4722,18887.0
2022-06-15 14:00:00,321.62,322.18,318.47,319.57,48576.0,313.4722,314.018,310.402,311.4741,48576.0
2022-06-15 14:10:00,319.45,321.15,318.48,320.55,26047.0,311.3572,313.0141,310.4118,312.4293,26047.0
2022-06-15 14:20:00,320.77,321.4,319.25,319.29,30200.0,312.6437,313.2578,311.1622,311.2012,30200.0
2022-06-15 14:30:00,319.23,322.35,317.56,321.54,47564.0,311.1428,314.1837,309.5151,313.3942,47564.0
2022-06-15 14:40:00,321.44,325.39,321.17,324.31,50306.0,313.2968,317.1467,313.0336,316.0941,50306.0
2022-06-15 14:50:00,324.3,324.76,321.63,322.38,30191.0,316.0843,316.5327,313.482,314.213,30191.0
2022-06-15 15:00:00,322.44,323.73,322.33,323.3,23984.0,314.2714,315.5288,314.1642,315.1096,23984.0
2022-06-15 15:10:00,323.1,323.68,321.94,322.79,31081.0,314.9147,315.48,313.7841,314.6126,31081.0
2022-06-15 15:20:00,323.13,325.27,323.09,325.17,53295.0,314.944,317.0297,314.905,316.9323,53295.0
2022-06-15 15:30:00,325.3,326.45,324.56,324.57,75310.0,317.059,318.1798,316.3377,316.3475,75310.0
2022-06-15 15:40:00,324.58,324.59,322.36,323.45,78854.0,316.3572,316.367,314.1935,315.2558,78854.0
2022-06-15 15:50:00,323.39,323.39,321.18,321.39,148610.0,315.1974,315.1974,313.0434,313.248,148610.0
2022-06-16 09:30:00,313.45,316.48,312.26,315.54,73045.0,305.5092,308.4624,304.3493,307.5462,73045.0
2022-06-16 09:40:00,315.54,316.43,314.51,315.21,34953.0,307.5462,308.4137,306.5423,307.2246,34953.0
2022-06-16 09:50:00,315.17,315.85,314.91,315.05,33508.0,307.1856,307.8484,306.9322,307.0687,33508.0
2022-06-16 10:00:00,315.0,315.8,314.39,314.54,59338.0,307.0199,307.7997,306.4254,306.5716,59338.0
2022-06-16 10:10:00,314.44,315.44,314.42,314.87,28628.0,306.4741,307.4488,306.4546,306.8932,28628.0
2022-06-16 10:20:00,314.76,316.85,314.72,316.24,31351.0,306.786,308.8231,306.747,308.2285,31351.0
2022-06-16 10:30:00,316.05,316.31,315.22,315.25,18129.0,308.0433,308.2967,307.2343,307.2636,18129.0
2022-06-16 10:40:00,315.22,315.6,314.62,314.72,27599.0,307.2343,307.6047,306.6495,306.747,27599.0
2022-06-16 10:50:00,314.81,315.06,313.95,314.0,105808.0,306.8347,307.0784,305.9965,306.0453,105808.0
2022-06-16 11:00:00,313.81,314.35,312.79,313.46,36809.0,305.8601,306.3864,304.8659,305.5189,36809.0
2022-06-16 11:10:00,313.71,314.79,313.63,314.78,41325.0,305.7626,306.8152,305.6846,306.8055,41325.0
2022-06-16 11:20:00,314.8,316.12,314.49,315.48,33578.0,306.825,308.1115,306.5228,307.4878,33578.0
2022-06-16 11:30:00,315.25,315.36,314.63,315.32,29566.0,307.2636,307.3708,306.6593,307.3318,29566.0
2022-06-16 11:40:00,315.21,315.22,314.18,314.84,36312.0,307.2246,307.2343,306.2207,306.864,36312.0
2022-06-16 11:50:00,314.84,315.21,314.3,315.19,46596.0,306.864,307.2246,306.3377,307.2051,46596.0
2022-06-16 12:00:00,315.25,315.33,314.58,314.93,23038.0,307.2636,307.3416,306.6106,306.9517,23038.0
2022-06-16 12:10:00,314.84,315.05,314.1,314.42,23649.0,306.864,307.0687,306.1427,306.4546,23649.0
2022-06-16 12:20:00,314.38,315.08,314.18,314.96,29680.0,306.4156,307.0979,306.2207,306.9809,29680.0
2022-06-16 12:30:00,314.97,314.97,313.58,313.92,25955.0,306.9907,306.9907,305.6359,305.9673,25955.0
2022-06-16 12:40:00,314.16,314.69,313.95,314.53,18377.0,306.2012,306.7178,305.9965,306.5618,18377.0
2022-06-16 12:50:00,314.54,314.73,314.13,314.61,27573.0,306.5716,306.7568,306.172,306.6398,27573.0
2022-06-16 13:00:00,314.68,315.92,314.62,315.19,20726.0,306.708,307.9166,306.6495,307.2051,20726.0
2022-06-16 13:10:00,315.16,315.34,314.58,314.64,20564.0,307.1759,307.3513,306.6106,306.669,20564.0
2022-06-16 13:20:00,314.6,315.67,314.42,315.43,20765.0,306.6301,307.6729,306.4546,307.439,20765.0
2022-06-16 13:30:00,315.32,315.43,314.66,315.23,24298.0,307.3318,307.439,306.6885,307.2441,24298.0
2022-06-16 13:40:00,315.21,315.21,314.44,314.78,31514.0,307.2246,307.2246,306.4741,306.8055,31514.0
2022-06-16 13:50:00,314.9,315.19,314.35,314.49,40730.0,306.9225,307.2051,306.3864,306.5228,40730.0
2022-06-16 14:00:00,314.57,315.21,314.49,314.63,32924.0,306.6008,307.2246,306.5228,306.6593,32924.0
2022-06-16 14:10:00,314.63,315.01,314.58,315.0,34109.0,306.6593,307.0297,306.6106,307.0199,34109.0
2022-06-16 14:20:00,314.96,314.97,314.12,314.12,16952.0,306.9809,306.9907,306.1622,306.1622,16952.0
2022-06-16 14:30:00,314.06,314.35,313.52,313.99,21173.0,306.1037,306.3864,305.5774,306.0355,21173.0
2022-06-16 14:40:00,314.03,314.59,313.38,313.47,29213.0,306.0745,306.6203,305.441,305.5287,29213.0
2022-06-16 14:50:00,313.55,314.54,313.52,314.47,39862.0,305.6067,306.5716,305.5774,306.5033,39862.0
2022-06-16 15:00:00,314.41,315.85,314.4,315.85,29993.0,306.4449,307.8484,306.4351,307.8484,29993.0
2022-06-16 15:10:00,315.83,316.33,315.06,315.61,24422.0,307.8289,308.3162,307.0784,307.6145,24422.0
2022-06-16 15:20:00,315.73,316.29,315.6,315.89,29126.0,307.7314,308.2772,307.6047,307.8874,29126.0
2022-06-16 15:30:00,315.88,316.06,314.93,315.49,54661.0,307.8776,308.0531,306.9517,307.4975,54661.0
2022-06-16 15:40:00,315.5,316.32,314.98,315.28,103354.0,307.5073,308.3065,307.0004,307.2928,103354.0
2022-06-16 15:50:00,315.37,316.15,314.85,316.08,181799.0,307.3805,308.1408,306.8737,308.0726,181799.0
2022-06-17 09:30:00,313.45,317.48,313.45,316.81,341977.0,305.5092,309.4371,305.5092,308.7841,341977.0
2022-06-17 09:40:00,316.66,320.3,316.47,320.25,37595.0,308.6379,312.1856,308.4527,312.1369,37595.0
2022-06-17 09:50:00,320.25,321.3,319.42,320.15,37605.0,312.1369,313.1603,311.3279,312.0394,37605.0
2022-06-17 10:00:00,320.24,320.92,319.08,320.53,26310.0,312.1272,312.7899,310.9966,312.4098,26310.0
2022-06-17 10:10:00,320.65,321.12,319.45,319.69,29242.0,312.5268,312.9849,311.3572,311.5911,29242.0
2022-06-17 10:20:00,319.63,320.09,318.67,319.66,26027.0,311.5326,311.981,310.5969,311.5619,26027.0
2022-06-17 10:30:00,319.66,319.8,317.84,318.88,20910.0,311.5619,311.6983,309.788,310.8016,20910.0
2022-06-17 10:40:00,319.03,319.03,317.39,318.08,32400.0,310.9478,310.9478,309.3494,310.0219,32400.0
2022-06-17 10:50:00,318.01,319.91,317.85,319.64,41618.0,309.9537,311.8055,309.7977,311.5424,41618.0
2022-06-17 11:00:00,319.61,321.4,318.44,321.04,40209.0,311.5131,313.2578,310.3728,312.9069,40209.0
2022-06-17 11:10:00,321.08,322.25,320.68,322.0,30528.0,312.9459,314.0862,312.556,313.8426,30528.0
2022-06-17 11:20:00,322.05,322.05,319.91,321.0,34365.0,313.8913,313.8913,311.8055,312.8679,34365.0
2022-06-17 11:30:00,321.09,321.75,320.36,320.63,33765.0,312.9556,313.5989,312.2441,312.5073,33765.0
2022-06-17 11:40:00,320.75,320.94,319.59,320.11,20671.0,312.6242,312.8094,311.4936,312.0005,20671.0
2022-06-17 11:50:00,320.14,320.34,319.08,319.84,50975.0,312.0297,312.2246,310.9966,311.7373,50975.0
2022-06-17 12:00:00,319.61,320.57,319.23,320.34,18429.0,311.5131,312.4488,311.1428,312.2246,18429.0
2022-06-17 12:10:00,320.42,321.58,320.13,321.25,22402.0,312.3026,313.4332,312.02,313.1116,22402.0
2022-06-17 12:20:00,321.22,322.03,320.99,321.83,22574.0,313.0823,313.8718,312.8582,313.6769,22574.0
2022-06-17 12:30:00,321.81,322.36,321.32,321.9,30467.0,313.6574,314.1935,313.1798,313.7451,30467.0
2022-06-17 12:40:00,321.9,322.07,321.24,321.7,26053.0,313.7451,313.9108,313.1018,313.5502,26053.0
2022-06-17 12:50:00,321.62,321.91,321.08,321.27,26379.0,313.4722,313.7549,312.9459,313.1311,26379.0
2022-06-17 13:00:00,321.27,322.36,321.15,321.99,30364.0,313.1311,314.1935,313.0141,313.8328,30364.0
2022-06-17 13:10:00,322.16,322.52,321.78,322.13,49876.0,313.9985,314.3494,313.6282,313.9693,49876.0
2022-06-17 13:20:00,322.1,322.38,321.07,321.59,20805.0,313.94,314.213,312.9361,313.443,20805.0
2022-06-17 13:30:00,321.62,321.95,320.84,321.94,19704.0,313.4722,313.7938,312.712,313.7841,19704.0
2022-06-17 13:40:00,321.96,322.58,321.47,321.74,24175.0,313.8036,314.4079,313.326,313.5892,24175.0
2022-06-17 13:50:00,321.82,322.38,321.8,322.36,27525.0,313.6671,314.213,313.6476,314.1935,27525.0
2022-06-17 14:00:00,322.36,322.93,322.05,322.77,28319.0,314.1935,314.749,313.8913,314.5931,28319.0
2022-06-17 14:10:00,322.69,323.57,322.52,323.0,42606.0,314.5151,315.3728,314.3494,314.8172,42606.0
2022-06-17 14:20:00,323.1,323.37,322.38,322.38,23765.0,314.9147,315.1779,314.213,314.213,23765.0
2022-06-17 14:30:00,322.35,323.03,321.91,323.02,32730.0,314.1837,314.8465,313.7549,314.8367,32730.0
2022-06-17 14:40:00,323.09,323.45,322.44,322.44,40714.0,314.905,315.2558,314.2714,314.2714,40714.0
2022-06-17 14:50:00,322.35,322.49,321.78,322.09,25860.0,314.1837,314.3202,313.6282,313.9303,25860.0
2022-06-17 15:00:00,322.1,322.67,321.96,321.98,37473.0,313.94,314.4956,313.8036,313.8231,37473.0
2022-06-17 15:10:00,322.06,322.07,320.56,321.67,34132.0,313.9011,313.9108,312.4391,313.5209,34132.0
2022-06-17 15:20:00,321.58,323.09,321.57,322.46,62904.0,313.4332,314.905,313.4235,314.2909,62904.0
2022-06-17 15:30:00,322.45,322.55,321.51,322.04,45986.0,314.2812,314.3786,313.365,313.8816,45986.0
2022-06-17 15:40:00,322.1,322.1,320.74,320.96,73835.0,313.94,313.94,312.6145,312.8289,73835.0
2022-06-17 15:50:00,320.72,321.61,319.86,319.93,146845.0,312.595,313.4625,311.7568,311.825,146845.0
2022-06-21 09:30:00,322.84,326.42,320.4,326.42,98218.0,314.6613,318.1506,312.2831,318.1506,98218.0
2022-06-21 09:40:00,326.59,326.66,322.16,322.28,33267.0,318.3163,318.3845,313.9985,314.1155,33267.0
2022-06-21 09:50:00,322.52,323.31,321.82,323.28,45742.0,314.3494,315.1194,313.6671,315.0902,45742.0
2022-06-21 10:00:00,323.28,323.28,320.64,320.78,43244.0,315.0902,315.0902,312.517,312.6535,43244.0
2022-06-21 10:10:00,320.83,321.9,320.61,321.76,55712.0,312.7022,313.7451,312.4878,313.6087,55712.0
2022-06-21 10:20:00,321.84,322.65,321.22,322.34,21619.0,313.6866,314.4761,313.0823,314.174,21619.0
2022-06-21 10:30:00,322.46,323.38,322.41,322.87,25281.0,314.2909,315.1876,314.2422,314.6905,25281.0
2022-06-21 10:40:00,322.87,322.94,321.71,321.73,30325.0,314.6905,314.7588,313.5599,313.5794,30325.0
2022-06-21 10:50:00,321.75,322.01,321.31,321.66,32295.0,313.5989,313.8523,313.1701,313.5112,32295.0
2022-06-21 11:00:00,321.6,321.6,320.58,320.65,26023.0,313.4527,313.4527,312.4586,312.5268,26023.0
2022-06-21 11:10:00,320.65,320.95,320.28,320.58,29694.0,312.5268,312.8192,312.1662,312.4586,29694.0
2022-06-21 11:20:00,320.63,320.7,319.85,319.98,16664.0,312.5073,312.5755,311.747,311.8738,16664.0
2022-06-21 11:30:00,319.99,320.17,319.27,319.27,27646.0,311.8835,312.0589,311.1817,311.1817,27646.0
2022-06-21 11:40:00,319.36,319.99,318.85,319.2,53779.0,311.2695,311.8835,310.7724,311.1135,53779.0
2022-06-21 11:50:00,319.22,319.81,319.12,319.69,33200.0,311.133,311.7081,311.0355,311.5911,33200.0
2022-06-21 12:00:00,319.58,320.0,319.04,319.25,24993.0,311.4839,311.8932,310.9576,311.1622,24993.0
2022-06-21 12:10:00,319.27,319.83,319.13,319.8,16653.0,311.1817,311.7276,311.0453,311.6983,16653.0
2022-06-21 12:20:00,319.79,319.83,319.0,319.38,19029.0,311.6886,311.7276,310.9186,311.289,19029.0
2022-06-21 12:30:00,319.27,319.45,319.14,319.28,13915.0,311.1817,311.3572,311.055,311.1915,13915.0
2022-06-21 12:40:00,319.3,319.62,318.74,318.89,25821.0,311.211,311.5229,310.6652,310.8114,25821.0
2022-06-21 12:50:00,318.96,319.41,318.73,319.11,29306.0,310.8796,311.3182,310.6554,311.0258,29306.0
2022-06-21 13:00:00,319.12,319.25,318.79,318.94,24750.0,311.0355,311.1622,310.7139,310.8601,24750.0
2022-06-21 13:10:00,319.05,319.1,318.6,318.71,30503.0,310.9673,311.016,310.5287,310.6359,30503.0
2022-06-21 13:20:00,318.72,318.84,318.39,318.64,21038.0,310.6457,310.7626,310.324,310.5677,21038.0
2022-06-21 13:30:00,318.72,319.73,318.72,319.73,21678.0,310.6457,311.6301,310.6457,311.6301,21678.0
2022-06-21 13:40:00,319.69,320.04,319.35,319.96,31945.0,311.5911,311.9322,311.2597,311.8543,31945.0
2022-06-21 13:50:00,319.95,320.03,319.06,319.24,33136.0,311.8445,311.9225,310.9771,311.1525,33136.0
2022-06-21 14:00:00,319.18,319.79,318.85,319.72,27269.0,311.094,311.6886,310.7724,311.6203,27269.0
2022-06-21 14:10:00,319.72,320.17,319.61,319.98,22144.0,311.6203,312.0589,311.5131,311.8738,22144.0
2022-06-21 14:20:00,319.95,320.0,319.53,319.65,22160.0,311.8445,311.8932,311.4352,311.5521,22160.0
2022-06-21 14:30:00,319.67,319.98,319.24,319.24,18441.0,311.5716,311.8738,311.1525,311.1525,18441.0
2022-06-21 14:40:00,319.19,320.75,319.19,320.16,28473.0,311.1038,312.6242,311.1038,312.0492,28473.0
2022-06-21 14:50:00,320.09,320.65,320.09,320.31,19075.0,311.981,312.5268,311.981,312.1954,19075.0
2022-06-21 15:00:00,320.37,321.03,320.3,320.69,30174.0,312.2539,312.8972,312.1856,312.5658,30174.0
2022-06-21 15:10:00,320.67,321.17,320.57,320.67,32374.0,312.5463,313.0336,312.4488,312.5463,32374.0
2022-06-21 15:20:00,320.7,320.82,320.24,320.55,31248.0,312.5755,312.6925,312.1272,312.4293,31248.0
2022-06-21 15:30:00,320.58,320.67,320.15,320.26,37115.0,312.4586,312.5463,312.0394,312.1467,37115.0
2022-06-21 15:40:00,320.33,320.92,320.22,320.76,49892.0,312.2149,312.7899,312.1077,312.634,49892.0
2022-06-21 15:50:00,320.76,321.1,319.34,319.86,124512.0,312.634,312.9654,311.25,311.7568,124512.0
2022-06-22 09:30:00,317.69,318.32,316.62,317.3,45291.0,309.6418,310.2558,308.5989,309.2617,45291.0
2022-06-22 09:40:00,317.44,319.12,317.33,317.68,32406.0,309.3981,311.0355,309.2909,309.632,32406.0
2022-06-22 09:50:00,317.48,321.02,316.95,319.97,33718.0,309.4371,312.8874,308.9205,311.864,33718.0
2022-06-22 10:00:00,320.0,320.47,319.17,320.19,23034.0,311.8932,312.3513,311.0843,312.0784,23034.0
2022-06-22 10:10:00,320.27,321.98,319.85,321.98,24933.0,312.1564,313.8231,311.747,313.8231,24933.0
2022-06-22 10:20:00,322.08,323.48,321.7,323.48,36213.0,313.9206,315.2851,313.5502,315.2851,36213.0
2022-06-22 10:30:00,323.47,325.4,323.28,324.99,37658.0,315.2753,317.1564,315.0902,316.7568,37658.0
2022-06-22 10:40:00,325.08,325.26,324.54,325.17,28323.0,316.8446,317.02,316.3182,316.9323,28323.0
2022-06-22 10:50:00,325.21,326.0,324.9,325.24,28156.0,316.9713,317.7412,316.6691,317.0005,28156.0
2022-06-22 11:00:00,324.94,325.32,324.48,325.31,22793.0,316.7081,317.0785,316.2598,317.0687,22793.0
2022-06-22 11:10:00,325.36,325.58,324.77,325.23,27113.0,317.1175,317.3319,316.5424,316.9908,27113.0
2022-06-22 11:20:00,325.21,325.36,324.98,325.3,18121.0,316.9713,317.1175,316.7471,317.059,18121.0
2022-06-22 11:30:00,325.27,326.58,325.27,326.53,44956.0,317.0297,318.3066,317.0297,318.2578,44956.0
2022-06-22 11:40:00,326.67,326.67,325.31,326.06,24746.0,318.3943,318.3943,317.0687,317.7997,24746.0
2022-06-22 11:50:00,326.06,326.06,324.62,324.88,26337.0,317.7997,317.7997,316.3962,316.6496,26337.0
2022-06-22 12:00:00,325.03,325.89,324.69,324.98,19170.0,316.7958,317.634,316.4644,316.7471,19170.0
2022-06-22 12:10:00,325.07,325.73,324.81,325.73,15178.0,316.8348,317.4781,316.5814,317.4781,15178.0
2022-06-22 12:20:00,325.62,326.1,325.32,325.8,14109.0,317.3709,317.8387,317.0785,317.5463,14109.0
2022-06-22 12:30:00,325.84,326.57,325.72,326.18,12832.0,317.5853,318.2968,317.4683,317.9167,12832.0
2022-06-22 12:40:00,326.2,326.82,326.2,326.42,10268.0,317.9362,318.5405,317.9362,318.1506,10268.0
2022-06-22 12:50:00,326.64,326.91,326.44,326.63,14670.0,318.365,318.6282,318.1701,318.3553,14670.0
2022-06-22 13:00:00,326.76,326.76,325.82,326.15,9526.0,318.482,318.482,317.5658,317.8874,9526.0
2022-06-22 13:10:00,326.2,327.08,326.18,326.83,11970.0,317.9362,318.7939,317.9167,318.5502,11970.0
2022-06-22 13:20:00,326.81,327.31,326.75,326.87,9603.0,318.5307,319.0181,318.4722,318.5892,9603.0
2022-06-22 13:30:00,326.85,327.09,326.49,326.87,14682.0,318.5697,318.8036,318.2188,318.5892,14682.0
2022-06-22 13:40:00,326.88,327.14,326.86,327.04,19172.0,318.599,318.8524,318.5795,318.7549,19172.0
2022-06-22 13:50:00,327.0,327.1,326.57,327.0,13430.0,318.7159,318.8134,318.2968,318.7159,13430.0
2022-06-22 14:00:00,326.96,328.15,326.92,328.15,18821.0,318.6769,319.8368,318.6379,319.8368,18821.0
2022-06-22 14:10:00,328.11,328.54,327.91,328.15,15931.0,319.7978,320.2169,319.6029,319.8368,15931.0
2022-06-22 14:20:00,328.16,328.16,327.2,327.28,11194.0,319.8465,319.8465,318.9108,318.9888,11194.0
2022-06-22 14:30:00,327.38,327.44,327.05,327.13,15539.0,319.0863,319.1448,318.7646,318.8426,15539.0
2022-06-22 14:40:00,327.04,327.12,326.1,326.14,17414.0,318.7549,318.8329,317.8387,317.8777,17414.0
2022-06-22 14:50:00,326.17,326.83,325.98,326.83,17404.0,317.9069,318.5502,317.7218,318.5502,17404.0
2022-06-22 15:00:00,326.83,326.83,326.29,326.42,21540.0,318.5502,318.5502,318.0239,318.1506,21540.0
2022-06-22 15:10:00,326.44,326.84,326.09,326.24,20740.0,318.1701,318.56,317.829,317.9752,20740.0
2022-06-22 15:20:00,326.3,326.62,325.84,326.1,28897.0,318.0336,318.3455,317.5853,317.8387,28897.0
2022-06-22 15:30:00,326.06,326.18,325.17,325.45,39009.0,317.7997,317.9167,316.9323,317.2052,39009.0
2022-06-22 15:40:00,325.37,325.79,324.98,325.5,45862.0,317.1272,317.5366,316.7471,317.2539,45862.0
2022-06-22 15:50:00,325.42,326.2,324.92,324.92,108842.0,317.1759,317.9362,316.6886,316.6886,108842.0
2022-06-23 09:30:00,327.17,329.27,326.76,327.2,29930.0,318.8816,320.9284,318.482,318.9108,29930.0
2022-06-23 09:40:00,327.57,329.57,327.41,329.02,45781.0,319.2715,321.2208,319.1155,320.6847,45781.0
2022-06-23 09:50:00,329.0,330.74,327.94,330.74,30851.0,320.6652,322.3612,319.6321,322.3612,30851.0
2022-06-23 10:00:00,330.69,330.92,329.08,329.17,54397.0,322.3124,322.5366,320.7432,320.8309,54397.0
2022-06-23 10:10:00,328.89,330.09,328.26,330.03,26595.0,320.558,321.7276,319.944,321.6692,26595.0
2022-06-23 10:20:00,330.21,331.07,330.1,330.41,45038.0,321.8446,322.6828,321.7374,322.0395,45038.0
2022-06-23 10:30:00,330.53,331.3,329.89,331.25,19924.0,322.1565,322.907,321.5327,322.8582,19924.0
2022-06-23 10:40:00,331.86,332.34,331.56,331.62,33079.0,323.4528,323.9206,323.1604,323.2189,33079.0
2022-06-23 10:50:00,331.67,332.07,331.24,331.63,15099.0,323.2676,323.6575,322.8485,323.2286,15099.0
2022-06-23 11:00:00,331.56,331.73,331.04,331.73,13475.0,323.1604,323.3261,322.6536,323.3261,13475.0
2022-06-23 11:10:00,331.66,332.44,331.65,332.0,27160.0,323.2579,324.0181,323.2481,323.5892,27160.0
2022-06-23 11:20:00,331.95,332.03,330.53,331.49,12837.0,323.5405,323.6185,322.1565,323.0922,12837.0
2022-06-23 11:30:00,331.55,331.88,331.01,331.63,28665.0,323.1506,323.4723,322.6243,323.2286,28665.0
2022-06-23 11:40:00,331.55,332.93,331.55,332.84,24847.0,323.1506,324.4957,323.1506,324.408,24847.0
2022-06-23 11:50:00,332.79,333.03,332.33,332.34,21652.0,324.3592,324.5932,323.9109,323.9206,21652.0
2022-06-23 12:00:00,332.38,332.6,331.09,331.38,38359.0,323.9596,324.174,322.7023,322.985,38359.0
2022-06-23 12:10:00,331.49,332.55,331.21,332.47,25902.0,323.0922,324.1253,322.8193,324.0473,25902.0
2022-06-23 12:20:00,332.46,332.77,331.54,331.66,17640.0,324.0376,324.3397,323.1409,323.2579,17640.0
2022-06-23 12:30:00,331.46,331.76,331.06,331.12,15472.0,323.0629,323.3553,322.6731,322.7315,15472.0
2022-06-23 12:40:00,331.01,331.17,330.0,330.11,22232.0,322.6243,322.7803,321.6399,321.7471,22232.0
2022-06-23 12:50:00,330.11,330.87,329.63,330.63,19396.0,321.7471,322.4879,321.2793,322.254,19396.0
2022-06-23 13:00:00,330.81,331.41,330.18,331.25,19980.0,322.4294,323.0142,321.8154,322.8582,19980.0
2022-06-23 13:10:00,331.27,331.87,331.23,331.87,18830.0,322.8777,323.4625,322.8388,323.4625,18830.0
2022-06-23 13:20:00,331.88,332.18,331.31,331.31,39536.0,323.4723,323.7647,322.9167,322.9167,39536.0
2022-06-23 13:30:00,331.27,331.63,330.56,330.77,30594.0,322.8777,323.2286,322.1857,322.3904,30594.0
2022-06-23 13:40:00,330.84,330.87,330.39,330.86,21644.0,322.4586,322.4879,322.02,322.4781,21644.0
2022-06-23 13:50:00,331.01,332.36,330.91,332.32,15835.0,322.6243,323.9401,322.5269,323.9011,15835.0
2022-06-23 14:00:00,332.34,332.43,331.85,331.97,16379.0,323.9206,324.0084,323.443,323.56,16379.0
2022-06-23 14:10:00,332.03,332.04,331.21,331.36,27265.0,323.6185,323.6282,322.8193,322.9655,27265.0
2022-06-23 14:20:00,331.47,332.06,331.22,331.71,19569.0,323.0727,323.6477,322.829,323.3066,19569.0
2022-06-23 14:30:00,331.74,332.76,331.73,332.66,26405.0,323.3358,324.33,323.3261,324.2325,26405.0
2022-06-23 14:40:00,332.63,332.63,332.06,332.46,18642.0,324.2033,324.2033,323.6477,324.0376,18642.0
2022-06-23 14:50:00,332.56,333.03,332.32,332.98,24655.0,324.1351,324.5932,323.9011,324.5444,24655.0
2022-06-23 15:00:00,332.97,333.01,332.45,332.76,29597.0,324.5347,324.5737,324.0278,324.33,29597.0
2022-06-23 15:10:00,332.7,333.21,332.45,332.64,29010.0,324.2715,324.7686,324.0278,324.213,29010.0
2022-06-23 15:20:00,332.75,333.58,332.59,333.37,30642.0,324.3202,325.1292,324.1643,324.9245,30642.0
2022-06-23 15:30:00,333.37,334.49,333.35,334.07,42421.0,324.9245,326.0162,324.905,325.6068,42421.0
2022-06-23 15:40:00,334.12,334.57,333.67,334.22,94103.0,325.6555,326.0941,325.2169,325.753,94103.0
2022-06-23 15:50:00,334.31,334.33,333.27,333.8,138931.0,325.8407,325.8602,324.8271,325.3436,138931.0
2022-06-24 09:30:00,336.29,338.9,333.75,338.07,78212.0,327.7706,330.3144,325.2949,329.5055,78212.0
2022-06-24 09:40:00,338.48,339.34,337.64,339.34,39376.0,329.9051,330.7433,329.0864,330.7433,39376.0
2022-06-24 09:50:00,339.26,339.26,336.94,338.1,34332.0,330.6653,330.6653,328.4041,329.5347,34332.0
2022-06-24 10:00:00,337.66,339.63,337.66,339.28,25827.0,329.1059,331.026,329.1059,330.6848,25827.0
2022-06-24 10:10:00,339.25,340.46,338.41,338.7,21507.0,330.6556,331.8349,329.8369,330.1195,21507.0
2022-06-24 10:20:00,338.77,339.6,338.42,339.44,30664.0,330.1877,330.9967,329.8466,330.8408,30664.0
2022-06-24 10:30:00,339.41,340.29,338.97,339.84,28827.0,330.8115,331.6692,330.3827,331.2306,28827.0
2022-06-24 10:40:00,339.9,340.98,339.71,340.69,33223.0,331.2891,332.3418,331.1039,332.0591,33223.0
2022-06-24 10:50:00,340.79,340.84,339.6,339.76,27106.0,332.1566,332.2053,330.9967,331.1527,27106.0
2022-06-24 11:00:00,339.71,340.93,339.41,340.72,24550.0,331.1039,332.293,330.8115,332.0883,24550.0
2022-06-24 11:10:00,340.87,340.92,339.89,340.11,36907.0,332.2345,332.2833,331.2794,331.4938,36907.0
2022-06-24 11:20:00,340.05,340.05,338.86,339.48,25104.0,331.4353,331.4353,330.2755,330.8798,25104.0
2022-06-24 11:30:00,339.49,339.55,338.03,338.61,24055.0,330.8895,330.948,329.4665,330.0318,24055.0
2022-06-24 11:40:00,338.58,339.19,338.25,338.9,15011.0,330.0026,330.5971,329.6809,330.3144,15011.0
2022-06-24 11:50:00,338.96,339.18,338.54,339.06,12710.0,330.3729,330.5874,329.9636,330.4704,12710.0
2022-06-24 12:00:00,339.1,340.27,339.1,340.05,27376.0,330.5094,331.6497,330.5094,331.4353,27376.0
2022-06-24 12:10:00,339.98,340.14,339.73,339.95,16169.0,331.3671,331.523,331.1234,331.3378,16169.0
2022-06-24 12:20:00,339.81,340.05,339.56,339.87,13824.0,331.2014,331.4353,330.9577,331.2599,13824.0
2022-06-24 12:30:00,339.92,340.1,339.35,339.36,35840.0,331.3086,331.484,330.753,330.7628,35840.0
2022-06-24 12:40:00,339.4,339.59,339.04,339.29,22752.0,330.8018,330.987,330.4509,330.6946,22752.0
2022-06-24 12:50:00,339.38,339.57,339.15,339.52,23069.0,330.7823,330.9675,330.5581,330.9187,23069.0
2022-06-24 13:00:00,339.56,340.06,339.34,339.92,24390.0,330.9577,331.4451,330.7433,331.3086,24390.0
2022-06-24 13:10:00,340.0,340.42,339.79,339.84,14739.0,331.3866,331.7959,331.1819,331.2306,14739.0
2022-06-24 13:20:00,339.75,339.95,339.6,339.76,14202.0,331.1429,331.3378,330.9967,331.1527,14202.0
2022-06-24 13:30:00,339.62,340.1,339.58,340.04,56575.0,331.0162,331.484,330.9772,331.4256,56575.0
2022-06-24 13:40:00,340.04,340.78,339.9,340.2,14859.0,331.4256,332.1468,331.2891,331.5815,14859.0
2022-06-24 13:50:00,340.25,340.75,340.11,340.14,10124.0,331.6302,332.1176,331.4938,331.523,10124.0
2022-06-24 14:00:00,340.3,341.02,340.3,340.77,12777.0,331.679,332.3807,331.679,332.1371,12777.0
2022-06-24 14:10:00,340.77,341.2,340.49,340.77,15423.0,332.1371,332.5562,331.8642,332.1371,15423.0
2022-06-24 14:20:00,340.82,340.82,339.72,339.72,23233.0,332.1858,332.1858,331.1137,331.1137,23233.0
2022-06-24 14:30:00,339.73,340.15,339.62,339.62,15491.0,331.1234,331.5328,331.0162,331.0162,15491.0
2022-06-24 14:40:00,339.74,339.98,339.49,339.75,14937.0,331.1332,331.3671,330.8895,331.1429,14937.0
2022-06-24 14:50:00,339.74,339.8,339.38,339.71,20872.0,331.1332,331.1916,330.7823,331.1039,20872.0
2022-06-24 15:00:00,339.69,339.95,339.19,339.32,30493.0,331.0844,331.3378,330.5971,330.7238,30493.0
2022-06-24 15:10:00,339.32,339.64,339.26,339.5,36481.0,330.7238,331.0357,330.6653,330.8992,36481.0
2022-06-24 15:20:00,339.49,339.92,339.43,339.77,46622.0,330.8895,331.3086,330.831,331.1624,46622.0
2022-06-24 15:30:00,339.84,341.21,339.84,341.13,45654.0,331.2306,332.5659,331.2306,332.488,45654.0
2022-06-24 15:40:00,341.15,341.34,340.39,340.64,83545.0,332.5074,332.6926,331.7667,332.0104,83545.0
2022-06-24 15:50:00,340.63,342.14,340.21,341.93,265967.0,332.0006,333.4724,331.5913,333.2677,265967.0
2022-06-27 09:30:00,342.45,343.26,340.05,340.85,75788.0,333.7745,334.564,331.4353,332.215,75788.0
2022-06-27 09:40:00,340.71,340.71,339.21,339.21,30339.0,332.0786,332.0786,330.6166,330.6166,30339.0
2022-06-27 09:50:00,339.29,340.42,339.11,339.48,23038.0,330.6946,331.7959,330.5191,330.8798,23038.0
2022-06-27 10:00:00,339.6,340.27,339.2,339.41,40061.0,330.9967,331.6497,330.6068,330.8115,40061.0
2022-06-27 10:10:00,339.38,339.43,337.32,337.72,21706.0,330.7823,330.831,328.7745,329.1643,21706.0
2022-06-27 10:20:00,337.99,338.5,337.26,337.52,26648.0,329.4275,329.9246,328.716,328.9694,26648.0
2022-06-27 10:30:00,337.48,339.32,337.46,339.13,18008.0,328.9304,330.7238,328.9109,330.5386,18008.0
2022-06-27 10:40:00,338.96,339.28,338.66,338.91,16407.0,330.3729,330.6848,330.0805,330.3242,16407.0
2022-06-27 10:50:00,339.06,340.19,339.06,340.04,11293.0,330.4704,331.5718,330.4704,331.4256,11293.0
2022-06-27 11:00:00,340.11,340.22,339.25,339.56,20802.0,331.4938,331.601,330.6556,330.9577,20802.0
2022-06-27 11:10:00,339.46,340.19,339.36,340.02,19768.0,330.8603,331.5718,330.7628,331.4061,19768.0
2022-06-27 11:20:00,339.98,341.43,339.91,341.06,12127.0,331.3671,332.7804,331.2989,332.4197,12127.0
2022-06-27 11:30:00,341.07,341.18,340.65,340.72,15244.0,332.4295,332.5367,332.0201,332.0883,15244.0
2022-06-27 11:40:00,340.84,341.22,340.6,341.02,11123.0,332.2053,332.5757,331.9714,332.3807,11123.0
2022-06-27 11:50:00,340.96,341.14,340.55,340.91,17984.0,332.3223,332.4977,331.9226,332.2735,17984.0
2022-06-27 12:00:00,340.87,340.98,340.03,340.72,16857.0,332.2345,332.3418,331.4158,332.0883,16857.0
2022-06-27 12:10:00,340.65,340.8,340.01,340.68,18343.0,332.0201,332.1663,331.3963,332.0494,18343.0
2022-06-27 12:20:00,340.69,340.86,340.03,340.11,18081.0,332.0591,332.2248,331.4158,331.4938,18081.0
2022-06-27 12:30:00,340.04,340.26,339.67,340.18,18445.0,331.4256,331.64,331.0649,331.562,18445.0
2022-06-27 12:40:00,340.17,340.96,340.09,340.83,13155.0,331.5523,332.3223,331.4743,332.1956,13155.0
2022-06-27 12:50:00,340.75,341.07,340.38,340.59,11909.0,332.1176,332.4295,331.757,331.9616,11909.0
2022-06-27 13:00:00,340.67,340.72,339.91,340.22,16164.0,332.0396,332.0883,331.2989,331.601,16164.0
2022-06-27 13:10:00,340.28,340.87,340.27,340.76,15826.0,331.6595,332.2345,331.6497,332.1273,15826.0
2022-06-27 13:20:00,340.76,340.91,340.42,340.56,11406.0,332.1273,332.2735,331.7959,331.9324,11406.0
2022-06-27 13:30:00,340.62,340.65,340.06,340.23,10608.0,331.9909,332.0201,331.4451,331.6108,10608.0
2022-06-27 13:40:00,340.16,340.37,339.6,339.75,12820.0,331.5425,331.7472,330.9967,331.1429,12820.0
2022-06-27 13:50:00,339.86,340.1,339.33,339.5,13398.0,331.2501,331.484,330.7336,330.8992,13398.0
2022-06-27 14:00:00,339.48,339.71,339.21,339.62,12713.0,330.8798,331.1039,330.6166,331.0162,12713.0
2022-06-27 14:10:00,339.75,340.34,339.6,340.34,21055.0,331.1429,331.718,330.9967,331.718,21055.0
2022-06-27 14:20:00,340.34,340.6,339.75,339.86,15846.0,331.718,331.9714,331.1429,331.2501,15846.0
2022-06-27 14:30:00,339.88,340.79,339.75,340.64,16692.0,331.2696,332.1566,331.1429,332.0104,16692.0
2022-06-27 14:40:00,340.57,341.05,340.41,340.88,15769.0,331.9421,332.41,331.7862,332.2443,15769.0
2022-06-27 14:50:00,340.94,341.0,340.01,340.37,17695.0,332.3028,332.3612,331.3963,331.7472,17695.0
2022-06-27 15:00:00,340.3,340.36,339.43,340.29,18037.0,331.679,331.7375,330.831,331.6692,18037.0
2022-06-27 15:10:00,340.23,341.03,340.15,341.03,25809.0,331.6108,332.3905,331.5328,332.3905,25809.0
2022-06-27 15:20:00,340.86,340.94,340.38,340.57,18719.0,332.2248,332.3028,331.757,331.9421,18719.0
2022-06-27 15:30:00,340.46,340.55,339.65,339.69,34500.0,331.8349,331.9226,331.0454,331.0844,34500.0
2022-06-27 15:40:00,339.75,340.98,339.6,340.48,49802.0,331.1429,332.3418,330.9967,331.8544,49802.0
2022-06-27 15:50:00,340.4,340.53,339.23,340.39,115217.0,331.7764,331.9032,330.6361,331.7667,115217.0
2022-06-28 09:30:00,340.27,344.0,338.97,342.67,60690.0,331.6497,335.2852,330.3827,333.9889,60690.0
2022-06-28 09:40:00,342.66,344.0,342.47,342.95,29706.0,333.9792,335.2852,333.794,334.2618,29706.0
2022-06-28 09:50:00,343.1,343.22,342.4,342.47,28588.0,334.408,334.525,333.7258,333.794,28588.0
2022-06-28 10:00:00,342.51,343.32,340.15,340.88,19377.0,333.833,334.6225,331.5328,332.2443,19377.0
2022-06-28 10:10:00,340.88,341.96,340.24,340.75,16037.0,332.2443,333.2969,331.6205,332.1176,16037.0
2022-06-28 10:20:00,340.75,340.77,339.31,339.32,25865.0,332.1176,332.1371,330.7141,330.7238,25865.0
2022-06-28 10:30:00,339.31,340.02,338.72,339.82,15514.0,330.7141,331.4061,330.139,331.2111,15514.0
2022-06-28 10:40:00,339.96,340.04,338.62,339.42,19752.0,331.3476,331.4256,330.0415,330.8213,19752.0
2022-06-28 10:50:00,339.24,339.41,338.54,339.38,13437.0,330.6458,330.8115,329.9636,330.7823,13437.0
2022-06-28 11:00:00,339.33,339.37,337.54,337.6,16194.0,330.7336,330.7725,328.9889,329.0474,16194.0
2022-06-28 11:10:00,337.6,337.9,337.35,337.85,14770.0,329.0474,329.3398,328.8037,329.291,14770.0
2022-06-28 11:20:00,337.97,338.2,336.0,336.12,16741.0,329.408,329.6322,327.4879,327.6049,16741.0
2022-06-28 11:30:00,336.01,336.59,335.12,335.33,30307.0,327.4977,328.063,326.6302,326.8349,30307.0
2022-06-28 11:40:00,335.32,335.49,334.45,334.95,57638.0,326.8251,326.9908,325.9772,326.4645,57638.0
2022-06-28 11:50:00,334.95,334.95,333.83,333.96,20944.0,326.4645,326.4645,325.3729,325.4996,20944.0
2022-06-28 12:00:00,333.99,334.2,333.22,333.75,25535.0,325.5288,325.7335,324.7783,325.2949,25535.0
2022-06-28 12:10:00,333.72,334.49,333.38,334.47,55018.0,325.2657,326.0162,324.9343,325.9967,55018.0
2022-06-28 12:20:00,334.77,335.19,334.58,335.12,20018.0,326.2891,326.6984,326.1039,326.6302,20018.0
2022-06-28 12:30:00,335.12,335.43,334.93,335.4,19475.0,326.6302,326.9324,326.445,326.9031,19475.0
2022-06-28 12:40:00,335.45,336.17,335.41,335.8,11547.0,326.9518,327.6536,326.9129,327.293,11547.0
2022-06-28 12:50:00,335.79,335.81,334.92,335.44,9300.0,327.2832,327.3027,326.4353,326.9421,9300.0
2022-06-28 13:00:00,335.32,335.33,334.34,334.4,10038.0,326.8251,326.8349,325.87,325.9284,10038.0
2022-06-28 13:10:00,334.5,334.69,333.9,334.07,11481.0,326.0259,326.2111,325.4411,325.6068,11481.0
2022-06-28 13:20:00,333.99,334.23,333.53,334.1,15212.0,325.5288,325.7628,325.0805,325.636,15212.0
2022-06-28 13:30:00,334.04,334.04,333.11,333.27,23120.0,325.5776,325.5776,324.6711,324.8271,23120.0
2022-06-28 13:40:00,333.19,333.57,333.0,333.4,16141.0,324.7491,325.1195,324.5639,324.9538,16141.0
2022-06-28 13:50:00,333.32,333.78,333.1,333.52,20292.0,324.8758,325.3242,324.6614,325.0707,20292.0
2022-06-28 14:00:00,333.47,334.22,333.45,333.95,27887.0,325.022,325.753,325.0025,325.4898,27887.0
2022-06-28 14:10:00,333.94,333.98,333.13,333.15,18195.0,325.4801,325.5191,324.6906,324.7101,18195.0
2022-06-28 14:20:00,333.06,333.11,332.58,332.93,17997.0,324.6224,324.6711,324.1546,324.4957,17997.0
2022-06-28 14:30:00,332.7,332.7,331.99,332.27,30681.0,324.2715,324.2715,323.5795,323.8524,30681.0
2022-06-28 14:40:00,332.23,333.3,331.94,332.98,20861.0,323.8134,324.8563,323.5308,324.5444,20861.0
2022-06-28 14:50:00,333.13,333.25,332.36,332.79,23258.0,324.6906,324.8076,323.9401,324.3592,23258.0
2022-06-28 15:00:00,332.79,332.95,331.52,332.07,24970.0,324.3592,324.5152,323.1214,323.6575,24970.0
2022-06-28 15:10:00,332.03,333.02,331.99,332.89,32451.0,323.6185,324.5834,323.5795,324.4567,32451.0
2022-06-28 15:20:00,332.92,333.6,332.72,333.18,30987.0,324.4859,325.1487,324.291,324.7394,30987.0
2022-06-28 15:30:00,333.16,333.69,332.69,333.07,54913.0,324.7199,325.2364,324.2618,324.6321,54913.0
2022-06-28 15:40:00,333.1,333.19,332.37,332.91,57493.0,324.6614,324.7491,323.9499,324.4762,57493.0
2022-06-28 15:50:00,333.06,333.5,332.45,332.53,127559.0,324.6224,325.0512,324.0278,324.1058,127559.0
2022-06-29 09:30:00,332.71,334.86,332.64,332.87,35892.0,324.2813,326.3768,324.213,324.4372,35892.0
2022-06-29 09:40:00,332.62,334.06,332.62,333.32,37823.0,324.1935,325.5971,324.1935,324.8758,37823.0
2022-06-29 09:50:00,333.24,337.59,333.15,337.15,19738.0,324.7978,329.0376,324.7101,328.6088,19738.0
2022-06-29 10:00:00,337.15,338.36,336.03,337.45,22668.0,328.6088,329.7881,327.5172,328.9012,22668.0
2022-06-29 10:10:00,337.4,338.08,335.82,336.6,16081.0,328.8524,329.5152,327.3125,328.0727,16081.0
2022-06-29 10:20:00,336.6,337.29,336.01,336.51,19748.0,328.0727,328.7452,327.4977,327.985,19748.0
2022-06-29 10:30:00,336.68,337.13,335.75,336.39,22499.0,328.1507,328.5893,327.2442,327.868,22499.0
2022-06-29 10:40:00,336.39,338.14,335.93,337.57,34488.0,327.868,329.5737,327.4197,329.0181,34488.0
2022-06-29 10:50:00,337.57,337.93,336.46,337.03,28060.0,329.0181,329.369,327.9363,328.4918,28060.0
2022-06-29 11:00:00,337.13,337.58,336.67,336.98,17195.0,328.5893,329.0279,328.1409,328.4431,17195.0
2022-06-29 11:10:00,337.06,337.47,336.58,336.85,17341.0,328.5211,328.9207,328.0532,328.3164,17341.0
2022-06-29 11:20:00,336.87,336.87,335.62,336.11,24127.0,328.3359,328.3359,327.1175,327.5951,24127.0
2022-06-29 11:30:00,336.1,337.32,335.84,336.91,21048.0,327.5854,328.7745,327.332,328.3749,21048.0
2022-06-29 11:40:00,337.02,337.37,335.5,335.77,20314.0,328.4821,328.8232,327.0006,327.2637,20314.0
2022-06-29 11:50:00,335.86,336.59,335.71,336.1,21329.0,327.3515,328.063,327.2053,327.5854,21329.0
2022-06-29 12:00:00,336.24,336.56,335.07,335.09,11130.0,327.7218,328.0337,326.5815,326.601,11130.0
2022-06-29 12:10:00,335.04,335.43,334.73,335.05,10299.0,326.5522,326.9324,326.2501,326.562,10299.0
2022-06-29 12:20:00,335.14,335.24,333.84,334.25,10393.0,326.6497,326.7472,325.3826,325.7822,10393.0
2022-06-29 12:30:00,334.39,335.44,334.39,335.14,11312.0,325.9187,326.9421,325.9187,326.6497,11312.0
2022-06-29 12:40:00,335.17,335.34,333.77,333.78,9674.0,326.6789,326.8446,325.3144,325.3242,9674.0
2022-06-29 12:50:00,333.73,334.19,333.55,334.19,8754.0,325.2754,325.7238,325.1,325.7238,8754.0
2022-06-29 13:00:00,334.0,334.31,333.88,334.31,8309.0,325.5386,325.8407,325.4216,325.8407,8309.0
2022-06-29 13:10:00,334.32,334.57,333.08,333.23,23161.0,325.8505,326.0941,324.6419,324.7881,23161.0
2022-06-29 13:20:00,333.0,333.24,332.43,332.82,30117.0,324.5639,324.7978,324.0084,324.3885,30117.0
2022-06-29 13:30:00,332.69,333.22,332.36,333.22,16508.0,324.2618,324.7783,323.9401,324.7783,16508.0
2022-06-29 13:40:00,333.21,333.78,333.0,333.56,10050.0,324.7686,325.3242,324.5639,325.1097,10050.0
2022-06-29 13:50:00,333.63,334.08,333.51,333.92,8730.0,325.178,325.6166,325.061,325.4606,8730.0
2022-06-29 14:00:00,333.85,334.35,333.78,333.83,26640.0,325.3924,325.8797,325.3242,325.3729,26640.0
2022-06-29 14:10:00,333.86,333.97,333.5,333.78,21663.0,325.4021,325.5093,325.0512,325.3242,21663.0
2022-06-29 14:20:00,333.81,334.28,333.54,334.15,12190.0,325.3534,325.8115,325.0902,325.6848,12190.0
2022-06-29 14:30:00,334.21,334.21,333.73,334.0,13019.0,325.7433,325.7433,325.2754,325.5386,13019.0
2022-06-29 14:40:00,333.91,334.0,333.52,333.63,10908.0,325.4509,325.5386,325.0707,325.178,10908.0
2022-06-29 14:50:00,333.55,334.12,333.42,333.93,12565.0,325.1,325.6555,324.9733,325.4704,12565.0
2022-06-29 15:00:00,333.92,334.69,333.42,334.67,15080.0,325.4606,326.2111,324.9733,326.1916,15080.0
2022-06-29 15:10:00,334.63,335.12,334.23,334.66,17610.0,326.1526,326.6302,325.7628,326.1819,17610.0
2022-06-29 15:20:00,334.56,335.67,334.55,335.67,28860.0,326.0844,327.1663,326.0746,327.1663,28860.0
2022-06-29 15:30:00,335.54,335.54,334.49,334.81,25657.0,327.0396,327.0396,326.0162,326.3281,25657.0
2022-06-29 15:40:00,334.67,335.09,334.32,334.58,33709.0,326.1916,326.601,325.8505,326.1039,33709.0
2022-06-29 15:50:00,334.76,335.05,333.75,334.74,103171.0,326.2793,326.562,325.2949,326.2598,103171.0
2022-06-30 09:30:00,333.52,336.45,332.77,334.3,45294.0,325.0707,327.9265,324.3397,325.831,45294.0
2022-06-30 09:40:00,334.31,336.18,332.91,332.91,23849.0,325.8407,327.6634,324.4762,324.4762,23849.0
2022-06-30 09:50:00,332.97,333.21,332.02,332.98,13293.0,324.5347,324.7686,323.6087,324.5444,13293.0
2022-06-30 10:00:00,333.13,333.13,331.82,332.2,22427.0,324.6906,324.6906,323.4138,323.7842,22427.0
2022-06-30 10:10:00,332.06,333.88,332.04,333.66,19795.0,323.6477,325.4216,323.6282,325.2072,19795.0
2022-06-30 10:20:00,333.75,334.16,333.25,333.59,11775.0,325.2949,325.6945,324.8076,325.139,11775.0
2022-06-30 10:30:00,333.94,335.43,333.94,334.69,18503.0,325.4801,326.9324,325.4801,326.2111,18503.0
2022-06-30 10:40:00,334.58,334.9,334.28,334.57,11189.0,326.1039,326.4158,325.8115,326.0941,11189.0
2022-06-30 10:50:00,334.53,336.2,334.47,336.11,16234.0,326.0552,327.6828,325.9967,327.5951,16234.0
2022-06-30 11:00:00,335.97,336.66,335.34,336.37,24381.0,327.4587,328.1312,326.8446,327.8485,24381.0
2022-06-30 11:10:00,336.31,336.47,335.64,335.83,25676.0,327.7901,327.946,327.137,327.3222,25676.0
2022-06-30 11:20:00,335.98,338.08,335.98,337.86,19598.0,327.4684,329.5152,327.4684,329.3008,19598.0
2022-06-30 11:30:00,337.87,337.88,336.83,337.34,11435.0,329.3105,329.3203,328.2969,328.794,11435.0
2022-06-30 11:40:00,337.41,337.47,337.07,337.37,15600.0,328.8622,328.9207,328.5308,328.8232,15600.0
2022-06-30 11:50:00,337.31,337.63,337.08,337.37,11271.0,328.7647,329.0766,328.5406,328.8232,11271.0
2022-06-30 12:00:00,337.31,338.05,336.93,337.04,14349.0,328.7647,329.486,328.3944,328.5016,14349.0
2022-06-30 12:10:00,337.07,338.26,336.91,338.26,14090.0,328.5308,329.6907,328.3749,329.6907,14090.0
2022-06-30 12:20:00,338.21,339.71,337.97,339.1,17869.0,329.6419,331.1039,329.408,330.5094,17869.0
2022-06-30 12:30:00,339.19,339.79,338.68,338.92,11252.0,330.5971,331.1819,330.1,330.3339,11252.0
2022-06-30 12:40:00,338.96,339.44,338.84,338.87,16857.0,330.3729,330.8408,330.256,330.2852,16857.0
2022-06-30 12:50:00,338.64,339.14,338.64,338.95,11872.0,330.061,330.5484,330.061,330.3632,11872.0
2022-06-30 13:00:00,339.04,339.54,338.82,338.82,12093.0,330.4509,330.9382,330.2365,330.2365,12093.0
2022-06-30 13:10:00,338.83,338.89,337.47,337.8,20014.0,330.2462,330.3047,328.9207,329.2423,20014.0
2022-06-30 13:20:00,337.83,338.88,337.72,338.77,12464.0,329.2716,330.295,329.1643,330.1877,12464.0
2022-06-30 13:30:00,338.6,339.6,338.6,339.54,12550.0,330.022,330.9967,330.022,330.9382,12550.0
2022-06-30 13:40:00,339.63,339.76,339.12,339.39,9485.0,331.026,331.1527,330.5289,330.792,9485.0
2022-06-30 13:50:00,339.45,339.54,338.8,338.97,10764.0,330.8505,330.9382,330.217,330.3827,10764.0
2022-06-30 14:00:00,339.02,339.12,338.35,338.36,8623.0,330.4314,330.5289,329.7784,329.7881,8623.0
2022-06-30 14:10:00,338.27,339.21,338.14,339.15,16158.0,329.7004,330.6166,329.5737,330.5581,16158.0
2022-06-30 14:20:00,339.38,339.41,338.19,338.91,27703.0,330.7823,330.8115,329.6224,330.3242,27703.0
2022-06-30 14:30:00,338.82,339.16,338.59,338.59,8605.0,330.2365,330.5679,330.0123,330.0123,8605.0
2022-06-30 14:40:00,338.59,338.7,337.82,337.86,10602.0,330.0123,330.1195,329.2618,329.3008,10602.0
2022-06-30 14:50:00,337.84,337.84,337.15,337.57,8430.0,329.2813,329.2813,328.6088,329.0181,8430.0
2022-06-30 15:00:00,337.55,337.77,336.59,336.62,12070.0,328.9986,329.2131,328.063,328.0922,12070.0
2022-06-30 15:10:00,336.48,336.74,335.52,335.72,15712.0,327.9558,328.2092,327.0201,327.215,15712.0
2022-06-30 15:20:00,335.77,337.71,335.77,337.71,20201.0,327.2637,329.1546,327.2637,329.1546,20201.0
2022-06-30 15:30:00,337.65,338.66,337.49,337.83,21427.0,329.0961,330.0805,328.9402,329.2716,21427.0
2022-06-30 15:40:00,337.82,338.06,336.72,337.22,32899.0,329.2618,329.4957,328.1897,328.677,32899.0
2022-06-30 15:50:00,337.3,337.85,335.93,337.31,112001.0,328.755,329.291,327.4197,328.7647,112001.0
2022-07-01 09:30:00,336.73,339.36,335.76,335.98,46419.0,328.1994,330.7628,327.254,327.4684,46419.0
2022-07-01 09:40:00,336.14,339.02,335.92,338.41,15260.0,327.6244,330.4314,327.4099,329.8369,15260.0
2022-07-01 09:50:00,338.5,340.04,337.69,338.72,20407.0,329.9246,331.4256,329.1351,330.139,20407.0
2022-07-01 10:00:00,338.76,339.58,338.08,338.55,26704.0,330.178,330.9772,329.5152,329.9733,26704.0
2022-07-01 10:10:00,338.53,338.71,336.67,338.2,24344.0,329.9538,330.1293,328.1409,329.6322,24344.0
2022-07-01 10:20:00,338.2,338.4,336.24,336.39,27082.0,329.6322,329.8271,327.7218,327.868,27082.0
2022-07-01 10:30:00,336.12,336.51,335.29,336.14,17253.0,327.6049,327.985,326.7959,327.6244,17253.0
2022-07-01 10:40:00,336.06,337.03,335.4,335.52,32052.0,327.5464,328.4918,326.9031,327.0201,32052.0
2022-07-01 10:50:00,335.65,336.02,334.81,335.68,23649.0,327.1468,327.5074,326.3281,327.176,23649.0
2022-07-01 11:00:00,335.61,336.53,334.44,336.52,31809.0,327.1078,328.0045,325.9674,327.9947,31809.0
2022-07-01 11:10:00,336.43,337.53,336.33,337.18,27158.0,327.907,328.9792,327.8096,328.638,27158.0
2022-07-01 11:20:00,337.41,337.8,337.02,337.51,34914.0,328.8622,329.2423,328.4821,328.9597,34914.0
2022-07-01 11:30:00,337.55,338.05,337.36,337.9,14967.0,328.9986,329.486,328.8135,329.3398,14967.0
2022-07-01 11:40:00,337.79,338.44,337.41,338.24,14655.0,329.2326,329.8661,328.8622,329.6712,14655.0
2022-07-01 11:50:00,338.08,338.08,336.44,336.78,10610.0,329.5152,329.5152,327.9168,328.2482,10610.0
2022-07-01 12:00:00,336.72,337.43,336.3,337.32,26779.0,328.1897,328.8817,327.7803,328.7745,26779.0
2022-07-01 12:10:00,337.23,338.23,336.89,338.19,14630.0,328.6868,329.6614,328.3554,329.6224,14630.0
2022-07-01 12:20:00,337.88,338.26,337.66,338.26,10008.0,329.3203,329.6907,329.1059,329.6907,10008.0
2022-07-01 12:30:00,338.25,338.32,337.67,337.9,19705.0,329.6809,329.7491,329.1156,329.3398,19705.0
2022-07-01 12:40:00,337.93,338.31,337.43,338.31,21064.0,329.369,329.7394,328.8817,329.7394,21064.0
2022-07-01 12:50:00,338.4,338.92,338.06,338.16,11846.0,329.8271,330.3339,329.4957,329.5932,11846.0
2022-07-01 13:00:00,338.28,338.49,337.98,338.07,19300.0,329.7102,329.9148,329.4178,329.5055,19300.0
2022-07-01 13:10:00,338.05,338.65,337.83,338.3,18034.0,329.486,330.0708,329.2716,329.7296,18034.0
2022-07-01 13:20:00,338.3,339.13,338.23,339.02,16638.0,329.7296,330.5386,329.6614,330.4314,16638.0
2022-07-01 13:30:00,338.93,340.21,338.81,339.9,19557.0,330.3437,331.5913,330.2267,331.2891,19557.0
2022-07-01 13:40:00,339.93,340.77,339.89,340.77,21851.0,331.3184,332.1371,331.2794,332.1371,21851.0
2022-07-01 13:50:00,340.77,341.06,340.56,341.06,25392.0,332.1371,332.4197,331.9324,332.4197,25392.0
2022-07-01 14:00:00,341.08,341.19,340.51,340.55,25814.0,332.4392,332.5464,331.8837,331.9226,25814.0
2022-07-01 14:10:00,340.55,340.99,340.17,340.99,26762.0,331.9226,332.3515,331.5523,332.3515,26762.0
2022-07-01 14:20:00,341.01,341.76,340.88,340.98,21987.0,332.371,333.102,332.2443,332.3418,21987.0
2022-07-01 14:30:00,341.06,341.68,341.05,341.62,17429.0,332.4197,333.024,332.41,332.9655,17429.0
2022-07-01 14:40:00,341.57,341.57,341.0,341.33,29412.0,332.9168,332.9168,332.3612,332.6829,29412.0
2022-07-01 14:50:00,341.32,341.45,340.86,341.18,20226.0,332.6731,332.7998,332.2248,332.5367,20226.0
2022-07-01 15:00:00,341.24,341.57,340.65,341.53,18429.0,332.5952,332.9168,332.0201,332.8778,18429.0
2022-07-01 15:10:00,341.56,342.36,341.4,341.9,21851.0,332.9071,333.6868,332.7511,333.2384,21851.0
2022-07-01 15:20:00,341.87,342.22,341.5,341.86,27784.0,333.2092,333.5503,332.8486,333.1995,27784.0
2022-07-01 15:30:00,341.9,343.21,341.9,343.12,31503.0,333.2384,334.5153,333.2384,334.4275,31503.0
2022-07-01 15:40:00,343.15,343.86,342.68,342.75,88095.0,334.4568,335.1488,333.9987,334.0669,88095.0
2022-07-01 15:50:00,342.8,343.43,342.18,343.22,134177.0,334.1156,334.7297,333.5114,334.525,134177.0
2022-07-05 09:30:00,338.27,340.74,338.11,340.11,48185.0,329.7004,332.1078,329.5445,331.4938,48185.0
2022-07-05 09:40:00,340.03,340.39,336.98,338.49,37623.0,331.4158,331.7667,328.4431,329.9148,37623.0
2022-07-05 09:50:00,338.64,338.68,336.73,337.38,24917.0,330.061,330.1,328.1994,328.833,24917.0
2022-07-05 10:00:00,337.37,338.77,337.32,338.34,22633.0,328.8232,330.1877,328.7745,329.7686,22633.0
2022-07-05 10:10:00,338.29,339.39,337.64,338.19,12552.0,329.7199,330.792,329.0864,329.6224,12552.0
2022-07-05 10:20:00,338.11,339.07,337.72,338.4,13740.0,329.5445,330.4801,329.1643,329.8271,13740.0
2022-07-05 10:30:00,338.46,339.26,337.56,338.63,15963.0,329.8856,330.6653,329.0084,330.0513,15963.0
2022-07-05 10:40:00,338.6,338.84,336.81,338.12,15148.0,330.022,330.256,328.2774,329.5542,15148.0
2022-07-05 10:50:00,338.12,339.27,338.0,338.8,25491.0,329.5542,330.6751,329.4372,330.217,25491.0
2022-07-05 11:00:00,338.8,338.8,337.74,337.95,11897.0,330.217,330.217,329.1838,329.3885,11897.0
2022-07-05 11:10:00,337.94,338.89,337.33,338.85,17888.0,329.3788,330.3047,328.7842,330.2657,17888.0
2022-07-05 11:20:00,338.71,338.96,338.13,338.71,14438.0,330.1293,330.3729,329.564,330.1293,14438.0
2022-07-05 11:30:00,338.78,338.95,337.21,337.39,49827.0,330.1975,330.3632,328.6673,328.8427,49827.0
2022-07-05 11:40:00,337.38,338.83,337.07,338.58,13564.0,328.833,330.2462,328.5308,330.0026,13564.0
2022-07-05 11:50:00,338.68,338.85,337.84,337.95,9869.0,330.1,330.2657,329.2813,329.3885,9869.0
2022-07-05 12:00:00,338.02,338.25,337.41,337.78,22715.0,329.4567,329.6809,328.8622,329.2228,22715.0
2022-07-05 12:10:00,337.83,338.28,337.49,338.06,16081.0,329.2716,329.7102,328.9402,329.4957,16081.0
2022-07-05 12:20:00,338.16,339.22,338.06,338.84,10324.0,329.5932,330.6263,329.4957,330.256,10324.0
2022-07-05 12:30:00,338.93,339.27,338.69,339.11,9733.0,330.3437,330.6751,330.1098,330.5191,9733.0
2022-07-05 12:40:00,339.08,339.39,338.43,338.79,13772.0,330.4899,330.792,329.8564,330.2072,13772.0
2022-07-05 12:50:00,338.94,339.23,338.71,339.17,11603.0,330.3534,330.6361,330.1293,330.5776,11603.0
2022-07-05 13:00:00,339.11,339.79,339.1,339.58,9653.0,330.5191,331.1819,330.5094,330.9772,9653.0
2022-07-05 13:10:00,339.65,340.25,339.29,339.83,17536.0,331.0454,331.6302,330.6946,331.2209,17536.0
2022-07-05 13:20:00,339.91,340.25,339.34,339.77,24610.0,331.2989,331.6302,330.7433,331.1624,24610.0
2022-07-05 13:30:00,339.84,341.09,339.68,341.0,26473.0,331.2306,332.449,331.0747,332.3612,26473.0
2022-07-05 13:40:00,341.1,341.65,340.77,340.97,9287.0,332.4587,332.9948,332.1371,332.332,9287.0
2022-07-05 13:50:00,340.91,341.4,340.82,341.3,12144.0,332.2735,332.7511,332.1858,332.6536,12144.0
2022-07-05 14:00:00,341.4,342.03,340.92,341.2,12839.0,332.7511,333.3652,332.2833,332.5562,12839.0
2022-07-05 14:10:00,341.28,341.28,340.38,341.2,13424.0,332.6342,332.6342,331.757,332.5562,13424.0
2022-07-05 14:20:00,341.18,341.95,340.85,341.86,11750.0,332.5367,333.2872,332.215,333.1995,11750.0
2022-07-05 14:30:00,341.94,343.41,341.9,343.41,23331.0,333.2774,334.7102,333.2384,334.7102,23331.0
2022-07-05 14:40:00,343.28,343.78,343.08,343.4,22096.0,334.5835,335.0708,334.3886,334.7004,22096.0
2022-07-05 14:50:00,343.28,343.92,343.26,343.48,13824.0,334.5835,335.2073,334.564,334.7784,13824.0
2022-07-05 15:00:00,343.43,344.21,342.91,344.17,17421.0,334.7297,335.4899,334.2229,335.4509,17421.0
2022-07-05 15:10:00,344.14,344.41,343.19,343.4,25192.0,335.4217,335.6849,334.4958,334.7004,25192.0
2022-07-05 15:20:00,343.39,344.54,343.34,344.32,26559.0,334.6907,335.8116,334.642,335.5971,26559.0
2022-07-05 15:30:00,344.35,344.74,344.07,344.19,19526.0,335.6264,336.0065,335.3535,335.4704,19526.0
2022-07-05 15:40:00,344.19,344.36,343.63,344.01,50303.0,335.4704,335.6361,334.9246,335.295,50303.0
2022-07-05 15:50:00,344.05,344.44,343.21,344.42,87747.0,335.334,335.7141,334.5153,335.6946,87747.0
2022-07-06 09:30:00,346.75,348.66,345.5,345.72,83957.0,337.9656,339.8272,336.7472,336.9617,83957.0
2022-07-06 09:40:00,345.83,347.01,344.23,344.8,38840.0,337.0689,338.219,335.5094,336.065,38840.0
2022-07-06 09:50:00,344.96,349.69,344.9,349.22,42792.0,336.2209,340.8311,336.1624,340.373,42792.0
2022-07-06 10:00:00,349.08,351.22,348.45,350.68,35519.0,340.2365,342.3223,339.6225,341.796,35519.0
2022-07-06 10:10:00,350.69,350.81,347.8,348.68,20330.0,341.8058,341.9227,338.989,339.8467,20330.0
2022-07-06 10:20:00,348.67,350.46,348.61,350.19,23934.0,339.8369,341.5816,339.7785,341.3184,23934.0
2022-07-06 10:30:00,350.42,351.0,349.18,349.84,31474.0,341.5426,342.1079,340.334,340.9773,31474.0
2022-07-06 10:40:00,349.97,349.98,349.2,349.34,20494.0,341.104,341.1137,340.3535,340.49,20494.0
2022-07-06 10:50:00,349.19,349.98,349.04,349.92,30018.0,340.3438,341.1137,340.1976,341.0553,30018.0
2022-07-06 11:00:00,349.92,349.99,348.32,348.42,24568.0,341.0553,341.1235,339.4958,339.5933,24568.0
2022-07-06 11:10:00,348.33,348.6,347.99,348.17,16049.0,339.5055,339.7687,339.1742,339.3496,16049.0
2022-07-06 11:20:00,348.16,348.33,347.74,347.74,27257.0,339.3399,339.5055,338.9305,338.9305,27257.0
2022-07-06 11:30:00,347.66,347.67,346.72,347.18,15030.0,338.8525,338.8623,337.9363,338.3847,15030.0
2022-07-06 11:40:00,346.9,346.93,346.4,346.7,11437.0,338.1118,338.141,337.6244,337.9168,11437.0
2022-07-06 11:50:00,346.7,348.02,346.57,347.79,15827.0,337.9168,339.2034,337.7901,338.9792,15827.0
2022-07-06 12:00:00,347.84,348.27,347.57,347.7,17886.0,339.028,339.4471,338.7648,338.8915,17886.0
2022-07-06 12:10:00,347.7,348.22,347.57,348.07,9910.0,338.8915,339.3983,338.7648,339.2521,9910.0
2022-07-06 12:20:00,348.17,348.35,347.92,348.12,13559.0,339.3496,339.525,339.1059,339.3009,13559.0
2022-07-06 12:30:00,348.13,348.45,347.63,348.43,27470.0,339.3106,339.6225,338.8233,339.603,27470.0
2022-07-06 12:40:00,348.3,348.6,348.12,348.49,16018.0,339.4763,339.7687,339.3009,339.6615,16018.0
2022-07-06 12:50:00,348.37,348.37,347.7,348.24,9945.0,339.5445,339.5445,338.8915,339.4178,9945.0
2022-07-06 13:00:00,348.34,349.09,348.34,348.99,16124.0,339.5153,340.2463,339.5153,340.1488,16124.0
2022-07-06 13:10:00,349.0,349.06,348.39,348.77,13185.0,340.1586,340.2171,339.564,339.9344,13185.0
2022-07-06 13:20:00,348.73,349.1,348.61,348.96,12375.0,339.8954,340.256,339.7785,340.1196,12375.0
2022-07-06 13:30:00,348.92,349.37,348.77,349.22,12718.0,340.0806,340.5192,339.9344,340.373,12718.0
2022-07-06 13:40:00,349.31,349.39,348.87,349.28,11415.0,340.4607,340.5387,340.0319,340.4315,11415.0
2022-07-06 13:50:00,349.2,349.5,349.04,349.24,10655.0,340.3535,340.6459,340.1976,340.3925,10655.0
2022-07-06 14:00:00,349.02,349.91,348.09,348.81,47563.0,340.1781,341.0455,339.2716,339.9734,47563.0
2022-07-06 14:10:00,348.84,349.63,348.59,348.8,38156.0,340.0026,340.7726,339.759,339.9636,38156.0
2022-07-06 14:20:00,348.91,350.32,348.9,350.31,22637.0,340.0709,341.4451,340.0611,341.4354,22637.0
2022-07-06 14:30:00,350.53,350.97,349.83,350.05,26699.0,341.6498,342.0787,340.9675,341.182,26699.0
2022-07-06 14:40:00,350.29,350.92,350.0,350.11,17288.0,341.4159,342.0299,341.1332,341.2405,17288.0
2022-07-06 14:50:00,350.08,350.49,349.96,350.41,11113.0,341.2112,341.6108,341.0943,341.5329,11113.0
2022-07-06 15:00:00,350.43,350.43,349.7,349.9,12496.0,341.5523,341.5523,340.8408,341.0358,12496.0
2022-07-06 15:10:00,350.01,350.32,349.76,350.05,13101.0,341.143,341.4451,340.8993,341.182,13101.0
2022-07-06 15:20:00,350.05,350.68,350.03,350.68,15797.0,341.182,341.796,341.1625,341.796,15797.0
2022-07-06 15:30:00,350.65,351.67,350.41,350.89,17498.0,341.7668,342.7609,341.5329,342.0007,17498.0
2022-07-06 15:40:00,350.8,351.01,349.17,349.65,46693.0,341.913,342.1177,340.3243,340.7921,46693.0
2022-07-06 15:50:00,349.7,349.76,348.66,349.06,79230.0,340.8408,340.8993,339.8272,340.2171,79230.0
2022-07-07 09:30:00,345.0,349.65,345.0,349.65,113441.0,336.2599,340.7921,336.2599,340.7921,113441.0
2022-07-07 09:40:00,349.85,350.23,347.84,347.86,30502.0,340.987,341.3574,339.028,339.0475,30502.0
2022-07-07 09:50:00,347.85,349.26,347.61,349.04,19177.0,339.0377,340.412,338.8038,340.1976,19177.0
2022-07-07 10:00:00,349.0,349.68,348.07,348.4,29825.0,340.1586,340.8213,339.2521,339.5738,29825.0
2022-07-07 10:10:00,348.31,348.33,347.16,347.33,19619.0,339.4861,339.5055,338.3652,338.5309,19619.0
2022-07-07 10:20:00,347.42,347.69,346.92,347.08,16916.0,338.6186,338.8818,338.1313,338.2872,16916.0
2022-07-07 10:30:00,347.11,347.62,346.47,347.52,18034.0,338.3165,338.8135,337.6927,338.7161,18034.0
2022-07-07 10:40:00,347.65,348.41,347.65,348.41,15365.0,338.8428,339.5835,338.8428,339.5835,15365.0
2022-07-07 10:50:00,348.38,349.64,348.38,349.55,12897.0,339.5543,340.7824,339.5543,340.6946,12897.0
2022-07-07 11:00:00,349.5,350.67,349.41,350.37,18662.0,340.6459,341.7863,340.5582,341.4939,18662.0
2022-07-07 11:10:00,350.35,350.42,349.76,350.06,13833.0,341.4744,341.5426,340.8993,341.1917,13833.0
2022-07-07 11:20:00,349.99,350.05,348.38,348.39,11359.0,341.1235,341.182,339.5543,339.564,11359.0
2022-07-07 11:30:00,348.36,349.04,348.02,348.98,12694.0,339.5348,340.1976,339.2034,340.1391,12694.0
2022-07-07 11:40:00,349.04,349.75,348.84,349.75,13889.0,340.1976,340.8896,340.0026,340.8896,13889.0
2022-07-07 11:50:00,349.74,350.04,349.48,350.04,14795.0,340.8798,341.1722,340.6264,341.1722,14795.0
2022-07-07 12:00:00,350.04,350.04,349.15,349.26,14728.0,341.1722,341.1722,340.3048,340.412,14728.0
2022-07-07 12:10:00,349.26,349.61,349.08,349.4,7535.0,340.412,340.7531,340.2365,340.5484,7535.0
2022-07-07 12:20:00,349.43,349.5,348.21,348.43,17220.0,340.5777,340.6459,339.3886,339.603,17220.0
2022-07-07 12:30:00,348.4,349.15,348.39,349.0,10735.0,339.5738,340.3048,339.564,340.1586,10735.0
2022-07-07 12:40:00,349.01,349.16,348.74,348.9,10063.0,340.1683,340.3145,339.9052,340.0611,10063.0
2022-07-07 12:50:00,348.61,348.99,348.5,348.97,7139.0,339.7785,340.1488,339.6712,340.1293,7139.0
2022-07-07 13:00:00,348.91,349.06,348.64,348.89,7359.0,340.0709,340.2171,339.8077,340.0514,7359.0
2022-07-07 13:10:00,348.82,348.97,348.72,348.89,9558.0,339.9831,340.1293,339.8857,340.0514,9558.0
2022-07-07 13:20:00,348.85,349.01,348.45,348.64,9078.0,340.0124,340.1683,339.6225,339.8077,9078.0
2022-07-07 13:30:00,348.52,348.9,348.52,348.76,10280.0,339.6907,340.0611,339.6907,339.9247,10280.0
2022-07-07 13:40:00,348.79,348.84,348.23,348.53,17412.0,339.9539,340.0026,339.4081,339.7005,17412.0
2022-07-07 13:50:00,348.5,348.93,348.45,348.93,15144.0,339.6712,340.0903,339.6225,340.0903,15144.0
2022-07-07 14:00:00,348.9,349.26,348.85,348.98,18441.0,340.0611,340.412,340.0124,340.1391,18441.0
2022-07-07 14:10:00,349.06,349.09,348.58,348.7,17297.0,340.2171,340.2463,339.7492,339.8662,17297.0
2022-07-07 14:20:00,348.63,349.12,348.63,349.09,13221.0,339.7979,340.2755,339.7979,340.2463,13221.0
2022-07-07 14:30:00,349.01,349.62,349.01,349.57,19174.0,340.1683,340.7629,340.1683,340.7141,19174.0
2022-07-07 14:40:00,349.54,349.97,349.21,349.97,13287.0,340.6849,341.104,340.3633,341.104,13287.0
2022-07-07 14:50:00,349.97,350.84,349.84,350.62,17324.0,341.104,341.952,340.9773,341.7375,17324.0
2022-07-07 15:00:00,350.62,351.2,350.45,351.13,17162.0,341.7375,342.3028,341.5718,342.2346,17162.0
2022-07-07 15:10:00,351.17,351.86,351.01,351.73,18806.0,342.2736,342.9461,342.1177,342.8194,18806.0
2022-07-07 15:20:00,351.75,351.96,351.51,351.64,19632.0,342.8389,343.0436,342.605,342.7317,19632.0
2022-07-07 15:30:00,351.6,352.06,351.3,351.45,25665.0,342.6927,343.1411,342.4003,342.5465,25665.0
2022-07-07 15:40:00,351.41,352.13,351.35,351.74,48389.0,342.5075,343.2093,342.449,342.8292,48389.0
2022-07-07 15:50:00,351.77,352.34,351.15,351.66,102576.0,342.8584,343.414,342.2541,342.7512,102576.0
2022-07-08 09:30:00,349.18,352.87,349.17,352.66,43252.0,340.334,343.9305,340.3243,343.7259,43252.0
2022-07-08 09:40:00,353.0,353.0,351.3,351.3,18481.0,344.0572,344.0572,342.4003,342.4003,18481.0
2022-07-08 09:50:00,350.99,352.27,350.25,352.06,30079.0,342.0982,343.3457,341.3769,343.1411,30079.0
2022-07-08 10:00:00,352.04,354.32,351.93,354.32,17743.0,343.1216,345.3438,343.0143,345.3438,17743.0
2022-07-08 10:10:00,354.04,354.32,353.24,353.85,17545.0,345.0709,345.3438,344.2912,344.8857,17545.0
2022-07-08 10:20:00,353.79,355.75,353.5,355.33,14019.0,344.8272,346.7376,344.5446,346.3282,14019.0
2022-07-08 10:30:00,355.36,355.87,355.04,355.04,14612.0,346.3575,346.8545,346.0456,346.0456,14612.0
2022-07-08 10:40:00,355.04,355.19,354.43,354.54,12139.0,346.0456,346.1918,345.451,345.5582,12139.0
2022-07-08 10:50:00,354.48,355.11,354.24,354.81,11520.0,345.4997,346.1138,345.2658,345.8214,11520.0
2022-07-08 11:00:00,354.79,355.19,354.36,355.19,12695.0,345.8019,346.1918,345.3828,346.1918,12695.0
2022-07-08 11:10:00,355.18,355.18,354.17,354.24,11275.0,346.182,346.182,345.1976,345.2658,11275.0
2022-07-08 11:20:00,354.25,355.1,354.25,354.75,23374.0,345.2756,346.104,345.2756,345.7629,23374.0
2022-07-08 11:30:00,354.82,355.06,354.09,354.1,11117.0,345.8311,346.0651,345.1196,345.1294,11117.0
2022-07-08 11:40:00,354.17,354.44,353.9,354.01,9760.0,345.1976,345.4608,344.9344,345.0417,9760.0
2022-07-08 11:50:00,354.05,354.34,353.86,353.95,13321.0,345.0806,345.3633,344.8955,344.9832,13321.0
2022-07-08 12:00:00,353.97,354.08,352.87,352.94,13317.0,345.0027,345.1099,343.9305,343.9988,13317.0
2022-07-08 12:10:00,352.88,353.13,352.57,352.92,16036.0,343.9403,344.1839,343.6381,343.9793,16036.0
2022-07-08 12:20:00,352.81,352.99,352.36,352.54,13631.0,343.8721,344.0475,343.4335,343.6089,13631.0
2022-07-08 12:30:00,352.66,352.93,352.12,352.12,9856.0,343.7259,343.989,343.1995,343.1995,9856.0
2022-07-08 12:40:00,352.19,352.46,351.98,352.36,10932.0,343.2678,343.5309,343.0631,343.4335,10932.0
2022-07-08 12:50:00,352.25,352.27,351.63,351.72,6939.0,343.3262,343.3457,342.7219,342.8097,6939.0
2022-07-08 13:00:00,351.78,352.43,351.31,352.32,10217.0,342.8681,343.5017,342.4101,343.3945,10217.0
2022-07-08 13:10:00,352.39,352.59,352.21,352.36,10382.0,343.4627,343.6576,343.2873,343.4335,10382.0
2022-07-08 13:20:00,352.34,353.08,352.22,353.02,12842.0,343.414,344.1352,343.297,344.0767,12842.0
2022-07-08 13:30:00,353.05,353.05,352.03,352.49,14770.0,344.106,344.106,343.1118,343.5602,14770.0
2022-07-08 13:40:00,352.6,353.06,352.51,352.83,10423.0,343.6674,344.1157,343.5797,343.8915,10423.0
2022-07-08 13:50:00,352.95,353.06,352.37,352.54,13104.0,344.0085,344.1157,343.4432,343.6089,13104.0
2022-07-08 14:00:00,352.6,353.05,352.15,352.85,9908.0,343.6674,344.106,343.2288,343.911,9908.0
2022-07-08 14:10:00,352.85,352.87,352.44,352.69,10877.0,343.911,343.9305,343.5114,343.7551,10877.0
2022-07-08 14:20:00,352.71,353.07,352.69,352.88,10581.0,343.7746,344.1255,343.7551,343.9403,10581.0
2022-07-08 14:30:00,353.03,353.46,352.87,353.32,14502.0,344.0865,344.5056,343.9305,344.3691,14502.0
2022-07-08 14:40:00,353.34,353.85,353.25,353.66,10682.0,344.3886,344.8857,344.3009,344.7005,10682.0
2022-07-08 14:50:00,353.73,353.92,353.04,353.85,9949.0,344.7687,344.9539,344.0962,344.8857,9949.0
2022-07-08 15:00:00,353.75,353.93,353.06,353.06,15255.0,344.7882,344.9637,344.1157,344.1157,15255.0
2022-07-08 15:10:00,353.1,353.69,353.08,353.43,14720.0,344.1547,344.7298,344.1352,344.4763,14720.0
2022-07-08 15:20:00,353.51,353.83,353.1,353.2,21237.0,344.5543,344.8662,344.1547,344.2522,21237.0
2022-07-08 15:30:00,353.12,353.31,352.66,352.9,32520.0,344.1742,344.3594,343.7259,343.9598,32520.0
2022-07-08 15:40:00,352.94,353.52,352.76,352.98,53560.0,343.9988,344.5641,343.8233,344.0377,53560.0
2022-07-08 15:50:00,352.79,353.19,352.22,352.41,160334.0,343.8526,344.2424,343.297,343.4822,160334.0
2022-07-11 09:30:00,354.07,356.37,352.66,352.7,82557.0,345.1001,347.3419,343.7259,343.7648,82557.0
2022-07-11 09:40:00,352.15,353.3,351.37,351.69,37591.0,343.2288,344.3496,342.4685,342.7804,37591.0
2022-07-11 09:50:00,351.75,351.96,350.4,350.48,19984.0,342.8389,343.0436,341.5231,341.6011,19984.0
2022-07-11 10:00:00,350.33,350.5,348.64,349.71,15626.0,341.4549,341.6206,339.8077,340.8506,15626.0
2022-07-11 10:10:00,349.74,351.41,349.72,350.61,13781.0,340.8798,342.5075,340.8603,341.7278,13781.0
2022-07-11 10:20:00,350.53,350.84,350.02,350.52,12649.0,341.6498,341.952,341.1527,341.6401,12649.0
2022-07-11 10:30:00,350.48,352.57,350.41,352.31,14820.0,341.6011,343.6381,341.5329,343.3847,14820.0
2022-07-11 10:40:00,352.31,352.44,350.81,350.81,9991.0,343.3847,343.5114,341.9227,341.9227,9991.0
2022-07-11 10:50:00,350.8,351.37,350.5,351.21,8051.0,341.913,342.4685,341.6206,342.3126,8051.0
2022-07-11 11:00:00,350.67,351.57,350.51,351.56,9899.0,341.7863,342.6635,341.6303,342.6537,9899.0
2022-07-11 11:10:00,351.44,351.67,350.93,351.07,14010.0,342.5368,342.7609,342.0397,342.1761,14010.0
2022-07-11 11:20:00,351.05,351.71,350.94,351.4,20999.0,342.1566,342.7999,342.0494,342.4978,20999.0
2022-07-11 11:30:00,351.37,352.33,351.25,351.63,21451.0,342.4685,343.4042,342.3516,342.7219,21451.0
2022-07-11 11:40:00,351.65,352.13,351.41,351.64,20176.0,342.7414,343.2093,342.5075,342.7317,20176.0
2022-07-11 11:50:00,351.68,351.99,351.26,351.68,36311.0,342.7707,343.0728,342.3613,342.7707,36311.0
2022-07-11 12:00:00,351.75,351.97,351.5,351.88,31411.0,342.8389,343.0533,342.5952,342.9656,31411.0
2022-07-11 12:10:00,351.94,352.06,351.27,351.52,13131.0,343.0241,343.1411,342.3711,342.6147,13131.0
2022-07-11 12:20:00,351.49,351.52,350.79,351.47,10443.0,342.5855,342.6147,341.9032,342.566,10443.0
2022-07-11 12:30:00,351.45,351.83,351.24,351.83,10143.0,342.5465,342.9169,342.3418,342.9169,10143.0
2022-07-11 12:40:00,351.76,351.76,351.1,351.29,17630.0,342.8487,342.8487,342.2054,342.3906,17630.0
2022-07-11 12:50:00,351.31,351.69,350.94,351.63,10660.0,342.4101,342.7804,342.0494,342.7219,10660.0
2022-07-11 13:00:00,351.67,352.58,351.45,352.4,11884.0,342.7609,343.6479,342.5465,343.4724,11884.0
2022-07-11 13:10:00,352.44,352.77,352.15,352.58,13635.0,343.5114,343.8331,343.2288,343.6479,13635.0
2022-07-11 13:20:00,352.45,352.87,352.42,352.87,6458.0,343.5212,343.9305,343.4919,343.9305,6458.0
2022-07-11 13:30:00,352.69,353.43,352.69,353.21,9386.0,343.7551,344.4763,343.7551,344.2619,9386.0
2022-07-11 13:40:00,353.23,353.44,353.0,353.31,10142.0,344.2814,344.4861,344.0572,344.3594,10142.0
2022-07-11 13:50:00,353.35,353.94,353.21,353.69,10082.0,344.3984,344.9734,344.2619,344.7298,10082.0
2022-07-11 14:00:00,353.66,353.68,353.08,353.08,13038.0,344.7005,344.72,344.1352,344.1352,13038.0
2022-07-11 14:10:00,352.98,353.12,352.55,352.7,9034.0,344.0377,344.1742,343.6186,343.7648,9034.0
2022-07-11 14:20:00,352.77,353.21,352.66,353.12,9547.0,343.8331,344.2619,343.7259,344.1742,9547.0
2022-07-11 14:30:00,353.04,353.32,353.04,353.26,8067.0,344.0962,344.3691,344.0962,344.3107,8067.0
2022-07-11 14:40:00,353.21,353.51,353.12,353.12,10989.0,344.2619,344.5543,344.1742,344.1742,10989.0
2022-07-11 14:50:00,353.02,353.06,352.49,352.66,10503.0,344.0767,344.1157,343.5602,343.7259,10503.0
2022-07-11 15:00:00,352.64,352.72,352.14,352.32,11170.0,343.7064,343.7843,343.219,343.3945,11170.0
2022-07-11 15:10:00,352.32,352.35,351.58,351.8,9801.0,343.3945,343.4237,342.6732,342.8876,9801.0
2022-07-11 15:20:00,351.74,352.15,351.58,352.11,12928.0,342.8292,343.2288,342.6732,343.1898,12928.0
2022-07-11 15:30:00,352.06,352.1,351.51,351.85,20985.0,343.1411,343.18,342.605,342.9364,20985.0
2022-07-11 15:40:00,351.87,352.02,351.23,351.34,40819.0,342.9559,343.1021,342.3321,342.4393,40819.0
2022-07-11 15:50:00,351.3,351.71,351.09,351.69,60232.0,342.4003,342.7999,342.1956,342.7804,60232.0
2022-07-12 09:30:00,349.84,353.73,349.84,353.39,57156.0,340.9773,344.7687,340.9773,344.4374,57156.0
2022-07-12 09:40:00,353.44,354.09,353.29,353.75,12466.0,344.4861,345.1196,344.3399,344.7882,12466.0
2022-07-12 09:50:00,353.92,354.4,352.03,352.03,17551.0,344.9539,345.4218,343.1118,343.1118,17551.0
2022-07-12 10:00:00,352.03,352.03,350.16,350.8,26073.0,343.1118,343.1118,341.2892,341.913,26073.0
2022-07-12 10:10:00,350.77,351.91,349.91,350.27,22391.0,341.8837,342.9949,341.0455,341.3964,22391.0
2022-07-12 10:20:00,350.17,350.25,349.34,349.49,20418.0,341.2989,341.3769,340.49,340.6362,20418.0
2022-07-12 10:30:00,349.72,350.63,349.72,350.28,15074.0,340.8603,341.7473,340.8603,341.4061,15074.0
2022-07-12 10:40:00,350.28,351.29,350.13,350.53,18401.0,341.4061,342.3906,341.2599,341.6498,18401.0
2022-07-12 10:50:00,350.52,350.74,350.16,350.53,30786.0,341.6401,341.8545,341.2892,341.6498,30786.0
2022-07-12 11:00:00,350.53,350.62,349.92,350.4,17998.0,341.6498,341.7375,341.0553,341.5231,17998.0
2022-07-12 11:10:00,350.66,350.69,349.56,350.18,18825.0,341.7765,341.8058,340.7044,341.3087,18825.0
2022-07-12 11:20:00,350.17,350.97,350.05,350.73,14147.0,341.2989,342.0787,341.182,341.8447,14147.0
2022-07-12 11:30:00,350.79,350.91,349.28,349.47,16785.0,341.9032,342.0202,340.4315,340.6167,16785.0
2022-07-12 11:40:00,349.44,349.52,348.56,349.29,15812.0,340.5874,340.6654,339.7297,340.4412,15812.0
2022-07-12 11:50:00,349.29,349.35,348.69,349.02,14532.0,340.4412,340.4997,339.8564,340.1781,14532.0
2022-07-12 12:00:00,349.02,349.55,348.85,349.0,34962.0,340.1781,340.6946,340.0124,340.1586,34962.0
2022-07-12 12:10:00,349.12,349.65,348.95,349.01,36998.0,340.2755,340.7921,340.1098,340.1683,36998.0
2022-07-12 12:20:00,349.19,349.28,348.77,349.02,16898.0,340.3438,340.4315,339.9344,340.1781,16898.0
2022-07-12 12:30:00,349.09,349.59,348.84,349.04,23231.0,340.2463,340.7336,340.0026,340.1976,23231.0
2022-07-12 12:40:00,349.04,349.16,348.92,348.98,11527.0,340.1976,340.3145,340.0806,340.1391,11527.0
2022-07-12 12:50:00,348.95,349.32,348.37,349.18,9145.0,340.1098,340.4705,339.5445,340.334,9145.0
2022-07-12 13:00:00,349.22,349.42,348.38,348.5,10544.0,340.373,340.5679,339.5543,339.6712,10544.0
2022-07-12 13:10:00,348.34,348.69,348.21,348.33,12363.0,339.5153,339.8564,339.3886,339.5055,12363.0
2022-07-12 13:20:00,348.21,348.56,348.21,348.56,9683.0,339.3886,339.7297,339.3886,339.7297,9683.0
2022-07-12 13:30:00,348.56,349.1,348.52,348.57,11756.0,339.7297,340.256,339.6907,339.7395,11756.0
2022-07-12 13:40:00,348.55,348.66,348.37,348.56,7328.0,339.72,339.8272,339.5445,339.7297,7328.0
2022-07-12 13:50:00,348.55,349.32,348.54,348.71,22008.0,339.72,340.4705,339.7102,339.8759,22008.0
2022-07-12 14:00:00,348.73,348.73,348.08,348.21,10040.0,339.8954,339.8954,339.2619,339.3886,10040.0
2022-07-12 14:10:00,348.21,348.24,347.51,347.87,11988.0,339.3886,339.4178,338.7063,339.0572,11988.0
2022-07-12 14:20:00,347.87,347.94,347.41,347.67,13237.0,339.0572,339.1254,338.6089,338.8623,13237.0
2022-07-12 14:30:00,347.74,347.75,347.05,347.71,22389.0,338.9305,338.9402,338.258,338.9013,22389.0
2022-07-12 14:40:00,347.75,348.22,347.66,348.11,15410.0,338.9402,339.3983,338.8525,339.2911,15410.0
2022-07-12 14:50:00,348.02,348.15,347.47,347.62,15994.0,339.2034,339.3301,338.6673,338.8135,15994.0
2022-07-12 15:00:00,347.56,347.61,346.0,346.0,18164.0,338.7551,338.8038,337.2346,337.2346,18164.0
2022-07-12 15:10:00,345.98,346.25,345.61,345.92,33339.0,337.2151,337.4782,336.8545,337.1566,33339.0
2022-07-12 15:20:00,345.92,346.06,345.17,345.34,27558.0,337.1566,337.2931,336.4256,336.5913,27558.0
2022-07-12 15:30:00,345.29,345.55,344.13,344.47,51578.0,336.5426,336.796,335.4119,335.7433,51578.0
2022-07-12 15:40:00,344.5,345.54,344.27,345.13,64253.0,335.7726,336.7862,335.5484,336.3866,64253.0
2022-07-12 15:50:00,345.14,346.36,345.14,346.08,110649.0,336.3964,337.5855,336.3964,337.3125,110649.0
2022-07-13 09:30:00,341.29,341.86,339.39,340.01,74563.0,332.6439,333.1995,330.792,331.3963,74563.0
2022-07-13 09:40:00,340.07,341.17,339.5,341.0,58769.0,331.4548,332.5269,330.8992,332.3612,58769.0
2022-07-13 09:50:00,341.0,341.66,340.31,341.31,65812.0,332.3612,333.0045,331.6887,332.6634,65812.0
2022-07-13 10:00:00,341.2,342.04,340.55,340.79,24685.0,332.5562,333.3749,331.9226,332.1566,24685.0
2022-07-13 10:10:00,340.56,341.22,340.41,340.45,30960.0,331.9324,332.5757,331.7862,331.8252,30960.0
2022-07-13 10:20:00,340.42,341.31,339.73,340.96,19038.0,331.7959,332.6634,331.1234,332.3223,19038.0
2022-07-13 10:30:00,341.03,341.86,340.87,341.62,74628.0,332.3905,333.1995,332.2345,332.9655,74628.0
2022-07-13 10:40:00,341.65,343.13,341.33,342.52,64672.0,332.9948,334.4373,332.6829,333.8427,64672.0
2022-07-13 10:50:00,342.52,344.13,342.5,343.42,40692.0,333.8427,335.4119,333.8232,334.7199,40692.0
2022-07-13 11:00:00,343.44,343.91,343.01,343.01,52599.0,334.7394,335.1975,334.3203,334.3203,52599.0
2022-07-13 11:10:00,342.96,343.63,342.76,342.96,27927.0,334.2716,334.9246,334.0767,334.2716,27927.0
2022-07-13 11:20:00,342.95,343.16,341.71,341.79,23587.0,334.2618,334.4665,333.0533,333.1312,23587.0
2022-07-13 11:30:00,341.8,342.28,341.77,342.11,15224.0,333.141,333.6088,333.1117,333.4431,15224.0
2022-07-13 11:40:00,341.98,342.21,341.21,341.67,17480.0,333.3164,333.5406,332.5659,333.0143,17480.0
2022-07-13 11:50:00,341.82,342.19,341.41,341.77,15673.0,333.1605,333.5211,332.7609,333.1117,15673.0
2022-07-13 12:00:00,341.78,342.31,341.78,342.25,13907.0,333.1215,333.6381,333.1215,333.5796,13907.0
2022-07-13 12:10:00,342.34,342.34,341.46,341.8,11778.0,333.6673,333.6673,332.8096,333.141,11778.0
2022-07-13 12:20:00,341.78,342.18,341.68,342.06,15801.0,333.1215,333.5114,333.024,333.3944,15801.0
2022-07-13 12:30:00,342.03,342.5,341.94,342.5,22647.0,333.3652,333.8232,333.2774,333.8232,22647.0
2022-07-13 12:40:00,342.47,342.47,341.83,342.15,20298.0,333.794,333.794,333.1702,333.4821,20298.0
2022-07-13 12:50:00,342.1,343.04,341.96,342.99,22271.0,333.4334,334.3496,333.2969,334.3008,22271.0
2022-07-13 13:00:00,343.04,343.66,342.75,343.05,30549.0,334.3496,334.9539,334.0669,334.3593,30549.0
2022-07-13 13:10:00,343.14,343.52,342.24,342.29,16192.0,334.447,334.8174,333.5698,333.6186,16192.0
2022-07-13 13:20:00,342.16,343.11,342.09,343.11,13258.0,333.4919,334.4178,333.4236,334.4178,13258.0
2022-07-13 13:30:00,342.99,343.03,342.26,342.38,14537.0,334.3008,334.3398,333.5893,333.7063,14537.0
2022-07-13 13:40:00,342.34,343.24,342.33,343.17,17138.0,333.6673,334.5445,333.6576,334.4763,17138.0
2022-07-13 13:50:00,343.19,343.19,342.44,342.63,15241.0,334.4958,334.4958,333.7648,333.95,15241.0
2022-07-13 14:00:00,342.63,342.63,341.12,341.46,20545.0,333.95,333.95,332.4782,332.8096,20545.0
2022-07-13 14:10:00,341.54,341.97,341.43,341.94,10249.0,332.8876,333.3067,332.7804,333.2774,10249.0
2022-07-13 14:20:00,341.86,342.24,341.59,342.18,21682.0,333.1995,333.5698,332.9363,333.5114,21682.0
2022-07-13 14:30:00,342.23,342.86,342.02,342.86,15772.0,333.5601,334.1741,333.3554,334.1741,15772.0
2022-07-13 14:40:00,343.03,343.2,342.49,342.54,21931.0,334.3398,334.5055,333.8135,333.8622,21931.0
2022-07-13 14:50:00,342.56,343.18,342.52,343.16,18035.0,333.8817,334.486,333.8427,334.4665,18035.0
2022-07-13 15:00:00,343.21,343.23,342.42,342.62,25042.0,334.5153,334.5348,333.7453,333.9402,25042.0
2022-07-13 15:10:00,342.59,343.58,342.46,343.58,14939.0,333.911,334.8759,333.7843,334.8759,14939.0
2022-07-13 15:20:00,343.48,343.92,343.25,343.64,18099.0,334.7784,335.2073,334.5542,334.9344,18099.0
2022-07-13 15:30:00,343.62,343.67,342.29,343.15,24508.0,334.9149,334.9636,333.6186,334.4568,24508.0
2022-07-13 15:40:00,343.09,343.17,342.47,343.05,47323.0,334.3983,334.4763,333.794,334.3593,47323.0
2022-07-13 15:50:00,342.89,343.0,341.69,341.86,94710.0,334.2034,334.3106,333.0338,333.1995,94710.0
2022-07-14 09:30:00,338.59,339.78,337.22,337.63,39607.0,330.0123,331.1722,328.677,329.0766,39607.0
2022-07-14 09:40:00,337.43,338.57,336.53,338.49,18275.0,328.8817,329.9928,328.0045,329.9148,18275.0
2022-07-14 09:50:00,338.33,341.0,338.33,340.75,37927.0,329.7589,332.3612,329.7589,332.1176,37927.0
2022-07-14 10:00:00,340.62,341.33,339.29,339.51,26615.0,331.9909,332.6829,330.6946,330.909,26615.0
2022-07-14 10:10:00,339.63,339.69,338.24,338.76,24919.0,331.026,331.0844,329.6712,330.178,24919.0
2022-07-14 10:20:00,338.95,340.01,338.95,339.87,15295.0,330.3632,331.3963,330.3632,331.2599,15295.0
2022-07-14 10:30:00,340.03,340.65,339.59,339.97,12514.0,331.4158,332.0201,330.987,331.3573,12514.0
2022-07-14 10:40:00,339.91,340.75,339.84,340.69,9916.0,331.2989,332.1176,331.2306,332.0591,9916.0
2022-07-14 10:50:00,340.65,341.73,340.41,341.14,10705.0,332.0201,333.0728,331.7862,332.4977,10705.0
2022-07-14 11:00:00,341.29,342.07,341.05,341.67,15089.0,332.6439,333.4041,332.41,333.0143,15089.0
2022-07-14 11:10:00,341.76,343.09,341.5,342.89,16491.0,333.102,334.3983,332.8486,334.2034,16491.0
2022-07-14 11:20:00,342.79,343.28,342.52,342.81,16309.0,334.1059,334.5835,333.8427,334.1254,16309.0
2022-07-14 11:30:00,342.88,343.09,342.32,342.73,14013.0,334.1936,334.3983,333.6478,334.0474,14013.0
2022-07-14 11:40:00,342.86,345.28,342.81,345.13,19558.0,334.1741,336.5328,334.1254,336.3866,19558.0
2022-07-14 11:50:00,345.11,345.5,344.83,345.35,21661.0,336.3671,336.7472,336.0942,336.601,21661.0
2022-07-14 12:00:00,345.35,345.48,344.83,345.3,14879.0,336.601,336.7277,336.0942,336.5523,14879.0
2022-07-14 12:10:00,345.41,345.91,345.17,345.41,12986.0,336.6595,337.1469,336.4256,336.6595,12986.0
2022-07-14 12:20:00,345.48,345.57,344.62,344.68,8715.0,336.7277,336.8155,335.8895,335.948,8715.0
2022-07-14 12:30:00,344.88,344.96,344.5,344.73,10640.0,336.1429,336.2209,335.7726,335.9967,10640.0
2022-07-14 12:40:00,344.68,344.69,343.86,344.12,10445.0,335.948,335.9578,335.1488,335.4022,10445.0
2022-07-14 12:50:00,344.09,344.96,343.91,344.68,9678.0,335.373,336.2209,335.1975,335.948,9678.0
2022-07-14 13:00:00,344.65,344.93,344.11,344.93,10530.0,335.9188,336.1917,335.3925,336.1917,10530.0
2022-07-14 13:10:00,344.95,345.16,344.22,344.92,17906.0,336.2112,336.4159,335.4997,336.1819,17906.0
2022-07-14 13:20:00,345.14,345.29,344.37,344.92,13214.0,336.3964,336.5426,335.6459,336.1819,13214.0
2022-07-14 13:30:00,344.86,344.86,343.98,344.78,12028.0,336.1235,336.1235,335.2657,336.0455,12028.0
2022-07-14 13:40:00,344.88,345.32,344.88,345.21,8016.0,336.1429,336.5718,336.1429,336.4646,8016.0
2022-07-14 13:50:00,345.37,345.7,344.95,345.56,14639.0,336.6205,336.9422,336.2112,336.8057,14639.0
2022-07-14 14:00:00,345.52,346.03,345.49,345.75,16159.0,336.7667,337.2638,336.7375,336.9909,16159.0
2022-07-14 14:10:00,345.57,346.68,345.42,346.54,10089.0,336.8155,337.8973,336.6693,337.7609,10089.0
2022-07-14 14:20:00,346.74,347.13,346.71,347.05,11337.0,337.9558,338.3359,337.9266,338.258,11337.0
2022-07-14 14:30:00,346.96,347.42,346.59,347.16,10974.0,338.1703,338.6186,337.8096,338.3652,10974.0
2022-07-14 14:40:00,347.28,347.28,346.38,346.66,10528.0,338.4821,338.4821,337.6049,337.8779,10528.0
2022-07-14 14:50:00,346.59,346.64,346.03,346.29,11967.0,337.8096,337.8584,337.2638,337.5172,11967.0
2022-07-14 15:00:00,346.52,346.69,345.83,345.83,13760.0,337.7414,337.9071,337.0689,337.0689,13760.0
2022-07-14 15:10:00,346.04,346.47,345.87,346.1,9606.0,337.2736,337.6927,337.1079,337.332,9606.0
2022-07-14 15:20:00,346.14,346.67,346.0,346.66,9684.0,337.371,337.8876,337.2346,337.8779,9684.0
2022-07-14 15:30:00,346.66,346.68,345.32,345.49,12970.0,337.8779,337.8973,336.5718,336.7375,12970.0
2022-07-14 15:40:00,345.5,345.75,344.83,344.89,28316.0,336.7472,336.9909,336.0942,336.1527,28316.0
2022-07-14 15:50:00,345.19,345.66,344.8,345.16,86845.0,336.4451,336.9032,336.065,336.4159,86845.0
2022-07-15 09:30:00,349.48,351.91,349.23,350.21,66656.0,340.6264,342.9949,340.3827,341.3379,66656.0
2022-07-15 09:40:00,350.44,350.64,348.41,349.08,18288.0,341.5621,341.757,339.5835,340.2365,18288.0
2022-07-15 09:50:00,348.79,349.4,348.25,349.09,39151.0,339.9539,340.5484,339.4276,340.2463,39151.0
2022-07-15 10:00:00,349.48,351.53,349.28,350.29,53610.0,340.6264,342.6245,340.4315,341.4159,53610.0
2022-07-15 10:10:00,350.36,350.41,349.5,350.3,19749.0,341.4841,341.5329,340.6459,341.4256,19749.0
2022-07-15 10:20:00,350.3,350.74,348.77,350.74,37680.0,341.4256,341.8545,339.9344,341.8545,37680.0
2022-07-15 10:30:00,350.82,351.17,350.18,351.17,27998.0,341.9325,342.2736,341.3087,342.2736,27998.0
2022-07-15 10:40:00,351.21,351.52,350.15,350.91,19878.0,342.3126,342.6147,341.2794,342.0202,19878.0
2022-07-15 10:50:00,350.81,351.38,350.33,351.35,17141.0,341.9227,342.4783,341.4549,342.449,17141.0
2022-07-15 11:00:00,351.35,351.52,350.79,351.5,12819.0,342.449,342.6147,341.9032,342.5952,12819.0
2022-07-15 11:10:00,351.4,351.8,351.06,351.4,24709.0,342.4978,342.8876,342.1664,342.4978,24709.0
2022-07-15 11:20:00,351.5,351.73,350.68,351.07,20914.0,342.5952,342.8194,341.796,342.1761,20914.0
2022-07-15 11:30:00,350.83,350.83,350.03,350.22,20250.0,341.9422,341.9422,341.1625,341.3477,20250.0
2022-07-15 11:40:00,350.19,350.39,349.87,350.12,11904.0,341.3184,341.5134,341.0065,341.2502,11904.0
2022-07-15 11:50:00,349.98,350.1,349.66,349.99,9169.0,341.1137,341.2307,340.8019,341.1235,9169.0
2022-07-15 12:00:00,349.93,350.45,349.39,349.39,14815.0,341.065,341.5718,340.5387,340.5387,14815.0
2022-07-15 12:10:00,349.41,349.59,349.23,349.58,5128.0,340.5582,340.7336,340.3827,340.7239,5128.0
2022-07-15 12:20:00,349.57,349.87,349.48,349.6,12287.0,340.7141,341.0065,340.6264,340.7434,12287.0
2022-07-15 12:30:00,349.67,349.69,348.75,348.75,15528.0,340.8116,340.8311,339.9149,339.9149,15528.0
2022-07-15 12:40:00,348.82,348.97,348.34,348.83,12567.0,339.9831,340.1293,339.5153,339.9929,12567.0
2022-07-15 12:50:00,348.83,348.89,348.05,348.28,16003.0,339.9929,340.0514,339.2326,339.4568,16003.0
2022-07-15 13:00:00,348.38,348.74,348.25,348.69,14972.0,339.5543,339.9052,339.4276,339.8564,14972.0
2022-07-15 13:10:00,348.59,348.64,347.99,348.04,15340.0,339.759,339.8077,339.1742,339.2229,15340.0
2022-07-15 13:20:00,347.98,348.4,347.82,348.32,12827.0,339.1644,339.5738,339.0085,339.4958,12827.0
2022-07-15 13:30:00,348.34,348.62,347.86,347.93,14682.0,339.5153,339.7882,339.0475,339.1157,14682.0
2022-07-15 13:40:00,347.93,348.85,347.81,348.81,12465.0,339.1157,340.0124,338.9987,339.9734,12465.0
2022-07-15 13:50:00,348.81,349.26,348.79,349.12,20369.0,339.9734,340.412,339.9539,340.2755,20369.0
2022-07-15 14:00:00,349.22,349.22,348.48,348.77,16645.0,340.373,340.373,339.6517,339.9344,16645.0
2022-07-15 14:10:00,348.79,348.86,348.51,348.51,15115.0,339.9539,340.0221,339.681,339.681,15115.0
2022-07-15 14:20:00,348.59,348.6,347.76,348.44,13270.0,339.759,339.7687,338.95,339.6128,13270.0
2022-07-15 14:30:00,348.36,348.44,348.14,348.19,14586.0,339.5348,339.6128,339.3204,339.3691,14586.0
2022-07-15 14:40:00,348.25,348.86,348.13,348.86,15612.0,339.4276,340.0221,339.3106,340.0221,15612.0
2022-07-15 14:50:00,348.86,349.02,348.33,348.45,19901.0,340.0221,340.1781,339.5055,339.6225,19901.0
2022-07-15 15:00:00,348.43,348.99,348.21,348.97,15810.0,339.603,340.1488,339.3886,340.1293,15810.0
2022-07-15 15:10:00,348.85,348.96,348.27,348.42,16810.0,340.0124,340.1196,339.4471,339.5933,16810.0
2022-07-15 15:20:00,348.49,348.7,348.05,348.3,17941.0,339.6615,339.8662,339.2326,339.4763,17941.0
2022-07-15 15:30:00,348.25,348.4,347.78,348.36,28491.0,339.4276,339.5738,338.9695,339.5348,28491.0
2022-07-15 15:40:00,348.35,348.9,348.25,348.49,42232.0,339.525,340.0611,339.4276,339.6615,42232.0
2022-07-15 15:50:00,348.56,349.46,348.01,349.36,104097.0,339.7297,340.6069,339.1937,340.5095,104097.0
2022-07-18 09:30:00,351.27,353.87,351.07,353.18,45753.0,342.3711,344.9052,342.1761,344.2327,45753.0
2022-07-18 09:40:00,352.99,355.05,352.29,354.71,48266.0,344.0475,346.0553,343.3652,345.7239,48266.0
2022-07-18 09:50:00,354.84,354.91,352.13,352.13,40995.0,345.8506,345.9189,343.2093,343.2093,40995.0
2022-07-18 10:00:00,352.4,353.5,351.59,352.19,18434.0,343.4724,344.5446,342.683,343.2678,18434.0
2022-07-18 10:10:00,352.27,352.53,351.14,351.53,15649.0,343.3457,343.5991,342.2444,342.6245,15649.0
2022-07-18 10:20:00,351.66,352.04,351.14,351.38,14862.0,342.7512,343.1216,342.2444,342.4783,14862.0
2022-07-18 10:30:00,351.34,351.79,350.64,350.75,14656.0,342.4393,342.8779,341.757,341.8642,14656.0
2022-07-18 10:40:00,351.13,351.41,350.29,350.54,12727.0,342.2346,342.5075,341.4159,341.6596,12727.0
2022-07-18 10:50:00,350.44,350.89,350.31,350.84,14693.0,341.5621,342.0007,341.4354,341.952,14693.0
2022-07-18 11:00:00,350.85,351.06,350.43,350.7,14335.0,341.9617,342.1664,341.5523,341.8155,14335.0
2022-07-18 11:10:00,350.68,350.74,350.01,350.16,9240.0,341.796,341.8545,341.143,341.2892,9240.0
2022-07-18 11:20:00,350.23,350.71,350.13,350.56,11035.0,341.3574,341.8253,341.2599,341.6791,11035.0
2022-07-18 11:30:00,350.71,350.75,350.08,350.62,14762.0,341.8253,341.8642,341.2112,341.7375,14762.0
2022-07-18 11:40:00,350.62,351.0,350.47,350.73,21503.0,341.7375,342.1079,341.5913,341.8447,21503.0
2022-07-18 11:50:00,350.82,351.43,350.67,350.67,14396.0,341.9325,342.527,341.7863,341.7863,14396.0
2022-07-18 12:00:00,350.75,350.76,349.83,349.97,15851.0,341.8642,341.874,340.9675,341.104,15851.0
2022-07-18 12:10:00,349.94,350.44,349.66,349.66,14225.0,341.0748,341.5621,340.8019,340.8019,14225.0
2022-07-18 12:20:00,349.76,349.76,349.09,349.13,10095.0,340.8993,340.8993,340.2463,340.2853,10095.0
2022-07-18 12:30:00,349.21,349.76,349.21,349.59,7914.0,340.3633,340.8993,340.3633,340.7336,7914.0
2022-07-18 12:40:00,349.65,350.18,349.58,349.62,8444.0,340.7921,341.3087,340.7239,340.7629,8444.0
2022-07-18 12:50:00,349.62,349.7,348.87,349.13,11134.0,340.7629,340.8408,340.0319,340.2853,11134.0
2022-07-18 13:00:00,349.01,349.29,348.83,349.18,9249.0,340.1683,340.4412,339.9929,340.334,9249.0
2022-07-18 13:10:00,349.11,349.11,348.22,348.4,8877.0,340.2658,340.2658,339.3983,339.5738,8877.0
2022-07-18 13:20:00,348.43,349.41,348.37,349.33,14376.0,339.603,340.5582,339.5445,340.4802,14376.0
2022-07-18 13:30:00,349.35,349.65,348.32,348.46,21113.0,340.4997,340.7921,339.4958,339.6323,21113.0
2022-07-18 13:40:00,348.42,348.78,348.19,348.4,13537.0,339.5933,339.9441,339.3691,339.5738,13537.0
2022-07-18 13:50:00,348.49,348.79,348.15,348.36,15527.0,339.6615,339.9539,339.3301,339.5348,15527.0
2022-07-18 14:00:00,348.34,348.49,347.96,348.36,24151.0,339.5153,339.6615,339.1449,339.5348,24151.0
2022-07-18 14:10:00,348.28,349.11,348.15,348.92,10287.0,339.4568,340.2658,339.3301,340.0806,10287.0
2022-07-18 14:20:00,349.0,349.05,347.81,347.85,12552.0,340.1586,340.2073,338.9987,339.0377,12552.0
2022-07-18 14:30:00,347.91,348.2,347.59,348.05,12067.0,339.0962,339.3788,338.7843,339.2326,12067.0
2022-07-18 14:40:00,347.98,348.11,347.48,347.66,10699.0,339.1644,339.2911,338.6771,338.8525,10699.0
2022-07-18 14:50:00,347.74,347.74,346.94,347.17,12729.0,338.9305,338.9305,338.1508,338.3749,12729.0
2022-07-18 15:00:00,347.12,347.64,346.86,347.55,16915.0,338.3262,338.833,338.0728,338.7453,16915.0
2022-07-18 15:10:00,347.57,347.81,346.81,347.81,20294.0,338.7648,338.9987,338.0241,338.9987,20294.0
2022-07-18 15:20:00,347.81,347.86,346.96,347.01,28678.0,338.9987,339.0475,338.1703,338.219,28678.0
2022-07-18 15:30:00,346.93,346.94,345.86,345.92,39541.0,338.141,338.1508,337.0981,337.1566,39541.0
2022-07-18 15:40:00,345.93,346.25,344.68,344.8,52651.0,337.1663,337.4782,335.948,336.065,52651.0
2022-07-18 15:50:00,344.68,345.55,344.65,345.49,107836.0,335.948,336.796,335.9188,336.7375,107836.0
2022-07-19 09:30:00,349.76,350.84,348.63,349.03,25727.0,340.8993,341.952,339.7979,340.1878,25727.0
2022-07-19 09:40:00,348.86,350.13,348.86,349.66,14606.0,340.0221,341.2599,340.0221,340.8019,14606.0
2022-07-19 09:50:00,349.72,350.59,349.45,350.48,24715.0,340.8603,341.7083,340.5972,341.6011,24715.0
2022-07-19 10:00:00,350.64,350.84,350.05,350.73,17265.0,341.757,341.952,341.182,341.8447,17265.0
2022-07-19 10:10:00,350.71,351.19,350.33,350.6,12643.0,341.8253,342.2931,341.4549,341.718,12643.0
2022-07-19 10:20:00,350.73,351.29,350.64,351.29,12098.0,341.8447,342.3906,341.757,342.3906,12098.0
2022-07-19 10:30:00,351.29,351.65,350.76,351.06,15240.0,342.3906,342.7414,341.874,342.1664,15240.0
2022-07-19 10:40:00,351.2,351.9,350.89,351.9,10885.0,342.3028,342.9851,342.0007,342.9851,10885.0
2022-07-19 10:50:00,351.85,352.38,351.41,351.41,32080.0,342.9364,343.4529,342.5075,342.5075,32080.0
2022-07-19 11:00:00,351.43,352.63,351.42,352.56,15659.0,342.527,343.6966,342.5173,343.6284,15659.0
2022-07-19 11:10:00,352.63,353.21,352.2,352.22,15713.0,343.6966,344.2619,343.2775,343.297,15713.0
2022-07-19 11:20:00,352.28,353.41,351.88,353.31,27959.0,343.3555,344.4569,342.9656,344.3594,27959.0
2022-07-19 11:30:00,353.28,353.74,352.83,353.54,18602.0,344.3301,344.7785,343.8915,344.5836,18602.0
2022-07-19 11:40:00,353.47,353.72,352.41,352.55,34330.0,344.5153,344.759,343.4822,343.6186,34330.0
2022-07-19 11:50:00,352.64,353.21,352.63,352.93,15985.0,343.7064,344.2619,343.6966,343.989,15985.0
2022-07-19 12:00:00,352.91,352.96,352.2,352.49,8375.0,343.9695,344.0183,343.2775,343.5602,8375.0
2022-07-19 12:10:00,352.5,352.93,352.49,352.6,6949.0,343.5699,343.989,343.5602,343.6674,6949.0
2022-07-19 12:20:00,352.6,353.08,352.59,353.0,7562.0,343.6674,344.1352,343.6576,344.0572,7562.0
2022-07-19 12:30:00,353.04,353.72,353.04,353.52,9662.0,344.0962,344.759,344.0962,344.5641,9662.0
2022-07-19 12:40:00,353.62,353.87,353.53,353.87,8589.0,344.6615,344.9052,344.5738,344.9052,8589.0
2022-07-19 12:50:00,353.73,354.43,353.33,354.37,52565.0,344.7687,345.451,344.3789,345.3925,52565.0
2022-07-19 13:00:00,354.44,354.67,354.41,354.45,8037.0,345.4608,345.6849,345.4315,345.4705,8037.0
2022-07-19 13:10:00,354.44,354.83,353.57,353.69,11608.0,345.4608,345.8409,344.6128,344.7298,11608.0
2022-07-19 13:20:00,353.59,353.89,353.29,353.78,6610.0,344.6323,344.9247,344.3399,344.8175,6610.0
2022-07-19 13:30:00,353.77,354.22,353.57,354.16,13876.0,344.8077,345.2463,344.6128,345.1879,13876.0
2022-07-19 13:40:00,354.12,354.2,353.74,353.97,11896.0,345.1489,345.2268,344.7785,345.0027,11896.0
2022-07-19 13:50:00,353.95,354.42,353.88,354.42,14129.0,344.9832,345.4413,344.9149,345.4413,14129.0
2022-07-19 14:00:00,354.31,355.08,354.31,354.97,13259.0,345.3341,346.0845,345.3341,345.9773,13259.0
2022-07-19 14:10:00,355.03,355.27,354.79,355.27,12959.0,346.0358,346.2697,345.8019,346.2697,12959.0
2022-07-19 14:20:00,355.34,356.05,355.26,355.93,41071.0,346.338,347.03,346.26,346.913,41071.0
2022-07-19 14:30:00,356.03,356.47,356.03,356.37,32820.0,347.0105,347.4393,347.0105,347.3419,32820.0
2022-07-19 14:40:00,356.3,356.91,355.47,355.54,21704.0,347.2736,347.8682,346.4647,346.5329,21704.0
2022-07-19 14:50:00,355.54,356.28,355.28,356.28,16224.0,346.5329,347.2541,346.2795,347.2541,16224.0
2022-07-19 15:00:00,356.15,356.48,355.88,356.41,9490.0,347.1274,347.4491,346.8643,347.3809,9490.0
2022-07-19 15:10:00,356.22,356.47,356.02,356.1,15034.0,347.1957,347.4393,347.0007,347.0787,15034.0
2022-07-19 15:20:00,356.15,356.32,355.8,356.15,14599.0,347.1274,347.2931,346.7863,347.1274,14599.0
2022-07-19 15:30:00,356.22,356.56,355.8,356.52,54484.0,347.1957,347.5271,346.7863,347.4881,54484.0
2022-07-19 15:40:00,356.55,357.11,355.96,356.21,111038.0,347.5173,348.0631,346.9423,347.1859,111038.0
2022-07-19 15:50:00,356.26,357.54,356.26,357.13,165197.0,347.2347,348.4822,347.2347,348.0826,165197.0
2022-07-20 09:30:00,358.05,361.12,358.05,360.07,42352.0,348.9793,351.9715,348.9793,350.9481,42352.0
2022-07-20 09:40:00,359.82,360.03,357.23,357.33,28247.0,350.7045,350.9091,348.1801,348.2775,28247.0
2022-07-20 09:50:00,357.27,359.09,356.87,358.23,34901.0,348.2191,349.993,347.8292,349.1547,34901.0
2022-07-20 10:00:00,358.05,359.85,358.04,359.85,21447.0,348.9793,350.7337,348.9696,350.7337,21447.0
2022-07-20 10:10:00,359.87,361.18,359.81,360.44,23195.0,350.7532,352.03,350.6947,351.3088,23195.0
2022-07-20 10:20:00,360.36,361.39,360.17,360.29,17142.0,351.2308,352.2347,351.0456,351.1626,17142.0
2022-07-20 10:30:00,360.44,361.21,360.36,361.07,26727.0,351.3088,352.0593,351.2308,351.9228,26727.0
2022-07-20 10:40:00,361.06,361.06,359.89,360.91,18747.0,351.9131,351.9131,350.7727,351.7669,18747.0
2022-07-20 10:50:00,360.93,361.76,360.64,360.93,22589.0,351.7863,352.5953,351.5037,351.7863,22589.0
2022-07-20 11:00:00,360.97,361.58,360.45,361.36,42788.0,351.8253,352.4199,351.3185,352.2055,42788.0
2022-07-20 11:10:00,361.27,361.31,360.39,360.6,20288.0,352.1177,352.1567,351.26,351.4647,20288.0
2022-07-20 11:20:00,360.62,360.71,359.46,360.43,14334.0,351.4842,351.5719,350.3536,351.299,14334.0
2022-07-20 11:30:00,360.38,360.7,359.94,360.08,23650.0,351.2503,351.5622,350.8214,350.9579,23650.0
2022-07-20 11:40:00,360.03,360.61,359.91,360.18,19185.0,350.9091,351.4745,350.7922,351.0553,19185.0
2022-07-20 11:50:00,360.28,361.26,360.28,360.94,17872.0,351.1528,352.108,351.1528,351.7961,17872.0
2022-07-20 12:00:00,360.92,361.76,360.84,361.59,24574.0,351.7766,352.5953,351.6986,352.4296,24574.0
2022-07-20 12:10:00,361.67,362.06,361.17,361.48,16551.0,352.5076,352.8877,352.0203,352.3224,16551.0
2022-07-20 12:20:00,361.56,361.56,360.4,360.4,8758.0,352.4004,352.4004,351.2698,351.2698,8758.0
2022-07-20 12:30:00,360.25,360.73,360.06,360.24,4689.0,351.1236,351.5914,350.9384,351.1138,4689.0
2022-07-20 12:40:00,360.38,360.67,358.57,359.01,8642.0,351.2503,351.5329,349.4861,349.915,8642.0
2022-07-20 12:50:00,359.1,360.18,359.09,360.18,5258.0,350.0027,351.0553,349.993,351.0553,5258.0
2022-07-20 13:00:00,359.94,360.14,358.57,358.97,10243.0,350.8214,351.0164,349.4861,349.876,10243.0
2022-07-20 13:10:00,358.72,359.34,358.39,359.32,7248.0,349.6323,350.2366,349.3107,350.2171,7248.0
2022-07-20 13:20:00,359.35,359.93,358.8,359.93,10916.0,350.2464,350.8117,349.7103,350.8117,10916.0
2022-07-20 13:30:00,359.93,360.36,358.86,359.11,19618.0,350.8117,351.2308,349.7688,350.0125,19618.0
2022-07-20 13:40:00,359.1,359.15,358.37,358.38,10724.0,350.0027,350.0514,349.2912,349.3009,10724.0
2022-07-20 13:50:00,358.38,358.64,357.75,358.05,18502.0,349.3009,349.5544,348.6869,348.9793,18502.0
2022-07-20 14:00:00,358.09,358.56,358.09,358.56,5847.0,349.0183,349.4764,349.0183,349.4764,5847.0
2022-07-20 14:10:00,358.56,358.69,358.19,358.68,5383.0,349.4764,349.6031,349.1158,349.5933,5383.0
2022-07-20 14:20:00,358.88,359.62,358.73,359.4,8030.0,349.7883,350.5095,349.6421,350.2951,8030.0
2022-07-20 14:30:00,359.25,360.03,359.14,360.03,7824.0,350.1489,350.9091,350.0417,350.9091,7824.0
2022-07-20 14:40:00,360.04,360.06,359.47,359.54,10864.0,350.9189,350.9384,350.3633,350.4316,10864.0
2022-07-20 14:50:00,359.55,359.55,358.67,359.24,7015.0,350.4413,350.4413,349.5836,350.1392,7015.0
2022-07-20 15:00:00,359.16,359.77,358.96,359.42,10373.0,350.0612,350.6557,349.8663,350.3146,10373.0
2022-07-20 15:10:00,359.44,359.64,359.26,359.51,6560.0,350.3341,350.529,350.1587,350.4023,6560.0
2022-07-20 15:20:00,359.32,359.69,359.19,359.69,8598.0,350.2171,350.5778,350.0904,350.5778,8598.0
2022-07-20 15:30:00,359.74,359.74,358.59,358.78,24778.0,350.6265,350.6265,349.5056,349.6908,24778.0
2022-07-20 15:40:00,358.82,359.13,358.53,358.8,28016.0,349.7298,350.0319,349.4471,349.7103,28016.0
2022-07-20 15:50:00,358.75,358.98,358.09,358.59,110804.0,349.6616,349.8857,349.0183,349.5056,110804.0
2022-07-21 09:30:00,358.0,359.52,357.14,359.1,41136.0,348.9306,350.4121,348.0924,350.0027,41136.0
2022-07-21 09:40:00,359.07,360.13,358.47,359.92,17484.0,349.9735,351.0066,349.3887,350.8019,17484.0
2022-07-21 09:50:00,359.78,359.88,358.51,358.81,32239.0,350.6655,350.7629,349.4277,349.7201,32239.0
2022-07-21 10:00:00,358.96,359.88,358.06,358.95,27150.0,349.8663,350.7629,348.9891,349.8565,27150.0
2022-07-21 10:10:00,358.89,359.02,357.53,357.82,22819.0,349.798,349.9247,348.4725,348.7551,22819.0
2022-07-21 10:20:00,357.91,358.1,356.69,357.86,32049.0,348.8429,349.028,347.6538,348.7941,32049.0
2022-07-21 10:30:00,357.77,358.97,357.44,358.57,21656.0,348.7064,349.876,348.3848,349.4861,21656.0
2022-07-21 10:40:00,358.35,358.42,357.77,358.24,14498.0,349.2717,349.3399,348.7064,349.1645,14498.0
2022-07-21 10:50:00,358.25,359.31,358.0,359.07,20316.0,349.1742,350.2074,348.9306,349.9735,20316.0
2022-07-21 11:00:00,358.99,359.27,358.65,358.81,19580.0,349.8955,350.1684,349.5641,349.7201,19580.0
2022-07-21 11:10:00,358.86,359.2,358.3,358.71,16748.0,349.7688,350.1002,349.223,349.6226,16748.0
2022-07-21 11:20:00,359.04,359.66,358.66,359.11,13574.0,349.9442,350.5485,349.5739,350.0125,13574.0
2022-07-21 11:30:00,359.2,359.62,358.93,359.3,46096.0,350.1002,350.5095,349.837,350.1976,46096.0
2022-07-21 11:40:00,359.25,359.99,359.09,359.54,14317.0,350.1489,350.8702,349.993,350.4316,14317.0
2022-07-21 11:50:00,359.75,360.21,359.45,360.09,13922.0,350.6362,351.0846,350.3438,350.9676,13922.0
2022-07-21 12:00:00,360.02,360.84,359.75,360.04,17037.0,350.8994,351.6986,350.6362,350.9189,17037.0
2022-07-21 12:10:00,359.96,360.71,359.87,360.55,17445.0,350.8409,351.5719,350.7532,351.416,17445.0
2022-07-21 12:20:00,360.84,361.07,360.04,360.79,34067.0,351.6986,351.9228,350.9189,351.6499,34067.0
2022-07-21 12:30:00,360.77,361.58,360.5,361.48,90571.0,351.6304,352.4199,351.3672,352.3224,90571.0
2022-07-21 12:40:00,361.56,361.92,360.89,361.0,8357.0,352.4004,352.7513,351.7474,351.8546,8357.0
2022-07-21 12:50:00,361.07,361.27,360.82,360.85,9555.0,351.9228,352.1177,351.6791,351.7084,9555.0
2022-07-21 13:00:00,360.87,361.04,360.64,360.68,6183.0,351.7279,351.8936,351.5037,351.5427,6183.0
2022-07-21 13:10:00,360.61,361.12,360.61,360.83,6801.0,351.4745,351.9715,351.4745,351.6889,6801.0
2022-07-21 13:20:00,360.81,361.03,360.17,360.43,5051.0,351.6694,351.8838,351.0456,351.299,5051.0
2022-07-21 13:30:00,360.46,360.61,359.85,360.61,9722.0,351.3283,351.4745,350.7337,351.4745,9722.0
2022-07-21 13:40:00,360.67,360.76,360.25,360.26,6623.0,351.5329,351.6207,351.1236,351.1333,6623.0
2022-07-21 13:50:00,360.21,360.22,359.57,360.06,8151.0,351.0846,351.0943,350.4608,350.9384,8151.0
2022-07-21 14:00:00,360.28,360.31,359.96,360.14,10461.0,351.1528,351.1821,350.8409,351.0164,10461.0
2022-07-21 14:10:00,360.13,360.25,359.92,360.01,22578.0,351.0066,351.1236,350.8019,350.8897,22578.0
2022-07-21 14:20:00,360.07,360.59,359.79,359.9,15695.0,350.9481,351.455,350.6752,350.7824,15695.0
2022-07-21 14:30:00,360.02,360.02,359.44,359.77,36278.0,350.8994,350.8994,350.3341,350.6557,36278.0
2022-07-21 14:40:00,359.89,360.14,359.53,359.81,7152.0,350.7727,351.0164,350.4218,350.6947,7152.0
2022-07-21 14:50:00,359.79,360.06,359.52,359.91,10384.0,350.6752,350.9384,350.4121,350.7922,10384.0
2022-07-21 15:00:00,359.88,360.26,359.79,360.0,57809.0,350.7629,351.1333,350.6752,350.8799,57809.0
2022-07-21 15:10:00,359.95,360.16,359.74,359.9,28219.0,350.8312,351.0359,350.6265,350.7824,28219.0
2022-07-21 15:20:00,359.96,361.1,359.96,360.94,26910.0,350.8409,351.952,350.8409,351.7961,26910.0
2022-07-21 15:30:00,360.86,361.03,360.62,360.66,23851.0,351.7181,351.8838,351.4842,351.5232,23851.0
2022-07-21 15:40:00,360.66,360.98,360.45,360.9,39583.0,351.5232,351.8351,351.3185,351.7571,39583.0
2022-07-21 15:50:00,360.9,361.83,360.61,361.63,80197.0,351.7571,352.6635,351.4745,352.4686,80197.0
2022-07-22 09:30:00,363.67,364.3,362.13,362.84,57980.0,354.4569,355.071,352.9559,353.648,57980.0
2022-07-22 09:40:00,363.0,363.76,361.79,363.6,147200.0,353.8039,354.5447,352.6246,354.3887,147200.0
2022-07-22 09:50:00,363.52,363.73,361.9,362.47,34447.0,354.3107,354.5154,352.7318,353.2873,34447.0
2022-07-22 10:00:00,362.48,362.76,361.98,362.68,24524.0,353.2971,353.57,352.8097,353.492,24524.0
2022-07-22 10:10:00,362.52,363.3,362.41,363.14,57339.0,353.3361,354.0963,353.2289,353.9404,57339.0
2022-07-22 10:20:00,362.99,363.66,362.76,363.66,28279.0,353.7942,354.4472,353.57,354.4472,28279.0
2022-07-22 10:30:00,363.51,363.89,363.23,363.5,33887.0,354.301,354.6714,354.0281,354.2912,33887.0
2022-07-22 10:40:00,363.5,363.87,362.94,363.38,9625.0,354.2912,354.6519,353.7454,354.1743,9625.0
2022-07-22 10:50:00,363.28,363.47,363.09,363.1,9489.0,354.0768,354.262,353.8916,353.9014,9489.0
2022-07-22 11:00:00,363.23,363.29,362.55,362.79,7674.0,354.0281,354.0866,353.3653,353.5992,7674.0
2022-07-22 11:10:00,362.9,362.99,362.56,362.65,5933.0,353.7064,353.7942,353.3751,353.4628,5933.0
2022-07-22 11:20:00,362.62,362.72,361.76,361.81,6261.0,353.4335,353.531,352.5953,352.6441,6261.0
2022-07-22 11:30:00,361.81,361.86,361.09,361.38,11564.0,352.6441,352.6928,351.9423,352.2249,11564.0
2022-07-22 11:40:00,361.4,361.75,361.27,361.58,7165.0,352.2444,352.5856,352.1177,352.4199,7165.0
2022-07-22 11:50:00,361.57,362.06,361.51,361.82,7983.0,352.4101,352.8877,352.3517,352.6538,7983.0
2022-07-22 12:00:00,361.9,362.07,361.21,361.43,7709.0,352.7318,352.8975,352.0593,352.2737,7709.0
2022-07-22 12:10:00,361.24,361.64,361.08,361.34,10097.0,352.0885,352.4784,351.9325,352.186,10097.0
2022-07-22 12:20:00,361.38,361.72,361.14,361.6,18055.0,352.2249,352.5563,351.991,352.4394,18055.0
2022-07-22 12:30:00,361.43,362.01,361.39,361.63,5788.0,352.2737,352.839,352.2347,352.4686,5788.0
2022-07-22 12:40:00,361.61,361.8,360.95,361.37,13405.0,352.4491,352.6343,351.8058,352.2152,13405.0
2022-07-22 12:50:00,361.44,361.89,361.37,361.59,9716.0,352.2834,352.722,352.2152,352.4296,9716.0
2022-07-22 13:00:00,361.51,362.11,361.02,362.02,40520.0,352.3517,352.9365,351.8741,352.8487,40520.0
2022-07-22 13:10:00,361.94,362.07,361.09,361.2,26094.0,352.7708,352.8975,351.9423,352.0495,26094.0
2022-07-22 13:20:00,361.18,361.19,360.82,361.06,5125.0,352.03,352.0398,351.6791,351.9131,5125.0
2022-07-22 13:30:00,361.09,361.09,360.29,360.68,14976.0,351.9423,351.9423,351.1626,351.5427,14976.0
2022-07-22 13:40:00,360.77,361.3,360.68,361.0,33628.0,351.6304,352.147,351.5427,351.8546,33628.0
2022-07-22 13:50:00,360.95,361.07,360.58,361.06,7428.0,351.8058,351.9228,351.4452,351.9131,7428.0
2022-07-22 14:00:00,361.04,361.04,360.39,360.55,10010.0,351.8936,351.8936,351.26,351.416,10010.0
2022-07-22 14:10:00,360.58,360.58,359.99,360.51,5211.0,351.4452,351.4452,350.8702,351.377,5211.0
2022-07-22 14:20:00,360.43,360.46,360.06,360.29,5400.0,351.299,351.3283,350.9384,351.1626,5400.0
2022-07-22 14:30:00,360.27,360.37,359.81,360.15,13299.0,351.1431,351.2405,350.6947,351.0261,13299.0
2022-07-22 14:40:00,359.97,359.98,359.75,359.86,4560.0,350.8507,350.8604,350.6362,350.7435,4560.0
2022-07-22 14:50:00,359.93,360.22,359.85,360.0,15196.0,350.8117,351.0943,350.7337,350.8799,15196.0
2022-07-22 15:00:00,360.07,360.3,359.84,359.94,14061.0,350.9481,351.1723,350.724,350.8214,14061.0
2022-07-22 15:10:00,359.9,360.49,359.89,360.17,18833.0,350.7824,351.3575,350.7727,351.0456,18833.0
2022-07-22 15:20:00,360.25,361.18,360.2,361.15,44089.0,351.1236,352.03,351.0748,352.0008,44089.0
2022-07-22 15:30:00,361.25,361.76,361.09,361.69,21700.0,352.0982,352.5953,351.9423,352.5271,21700.0
2022-07-22 15:40:00,361.81,362.17,361.49,361.88,39392.0,352.6441,352.9949,352.3322,352.7123,39392.0
2022-07-22 15:50:00,361.98,362.51,361.65,361.94,145518.0,352.8097,353.3263,352.4881,352.7708,145518.0
2022-07-25 09:30:00,360.51,360.51,356.86,356.97,31378.0,351.377,351.377,347.8195,347.9267,31378.0
2022-07-25 09:40:00,357.29,358.95,357.24,358.28,57318.0,348.2386,349.8565,348.1898,349.2035,57318.0
2022-07-25 09:50:00,358.33,359.79,358.21,359.19,26042.0,349.2522,350.6752,349.1353,350.0904,26042.0
2022-07-25 10:00:00,359.19,359.37,357.96,358.37,35194.0,350.0904,350.2659,348.8916,349.2912,35194.0
2022-07-25 10:10:00,358.45,359.28,358.37,358.96,21885.0,349.3692,350.1781,349.2912,349.8663,21885.0
2022-07-25 10:20:00,358.78,358.94,357.77,358.19,22016.0,349.6908,349.8468,348.7064,349.1158,22016.0
2022-07-25 10:30:00,358.26,359.09,358.05,359.03,19374.0,349.184,349.993,348.9793,349.9345,19374.0
2022-07-25 10:40:00,359.03,359.44,358.17,358.8,31408.0,349.9345,350.3341,349.0963,349.7103,31408.0
2022-07-25 10:50:00,358.93,359.46,358.75,359.15,21000.0,349.837,350.3536,349.6616,350.0514,21000.0
2022-07-25 11:00:00,359.16,359.75,358.81,359.45,21275.0,350.0612,350.6362,349.7201,350.3438,21275.0
2022-07-25 11:10:00,359.44,359.58,358.39,358.39,16700.0,350.3341,350.4705,349.3107,349.3107,16700.0
2022-07-25 11:20:00,358.46,359.02,358.42,359.02,17821.0,349.3789,349.9247,349.3399,349.9247,17821.0
2022-07-25 11:30:00,358.96,359.61,358.96,359.35,19649.0,349.8663,350.4998,349.8663,350.2464,19649.0
2022-07-25 11:40:00,359.39,359.5,358.85,358.94,18268.0,350.2854,350.3926,349.759,349.8468,18268.0
2022-07-25 11:50:00,358.94,359.1,358.61,358.76,22811.0,349.8468,350.0027,349.5251,349.6713,22811.0
2022-07-25 12:00:00,358.66,359.11,358.54,358.55,17383.0,349.5739,350.0125,349.4569,349.4666,17383.0
2022-07-25 12:10:00,358.56,358.59,357.71,357.96,16764.0,349.4764,349.5056,348.6479,348.8916,16764.0
2022-07-25 12:20:00,357.94,358.05,357.61,357.86,17792.0,348.8721,348.9793,348.5505,348.7941,17792.0
2022-07-25 12:30:00,357.85,358.3,357.82,358.08,13894.0,348.7844,349.223,348.7551,349.0085,13894.0
2022-07-25 12:40:00,358.13,358.45,357.81,358.02,22287.0,349.0573,349.3692,348.7454,348.9501,22287.0
2022-07-25 12:50:00,358.04,358.04,357.71,357.9,20210.0,348.9696,348.9696,348.6479,348.8331,20210.0
2022-07-25 13:00:00,357.88,357.93,357.55,357.8,15022.0,348.8136,348.8623,348.492,348.7356,15022.0
2022-07-25 13:10:00,357.86,357.86,357.16,357.16,34455.0,348.7941,348.7941,348.1119,348.1119,34455.0
2022-07-25 13:20:00,357.18,357.23,356.18,356.46,28423.0,348.1313,348.1801,347.1567,347.4296,28423.0
2022-07-25 13:30:00,356.42,356.43,355.44,355.47,18173.0,347.3906,347.4003,346.4354,346.4647,18173.0
2022-07-25 13:40:00,355.54,355.93,355.54,355.87,21195.0,346.5329,346.913,346.5329,346.8545,21195.0
2022-07-25 13:50:00,355.8,356.35,355.69,356.19,27275.0,346.7863,347.3224,346.6791,347.1664,27275.0
2022-07-25 14:00:00,356.18,356.18,355.2,355.46,30218.0,347.1567,347.1567,346.2015,346.4549,30218.0
2022-07-25 14:10:00,355.46,355.5,354.62,354.87,26155.0,346.4549,346.4939,345.6362,345.8799,26155.0
2022-07-25 14:20:00,354.86,354.96,353.96,353.96,35462.0,345.8701,345.9676,344.9929,344.9929,35462.0
2022-07-25 14:30:00,353.97,354.21,353.79,353.85,27276.0,345.0027,345.2366,344.8272,344.8857,27276.0
2022-07-25 14:40:00,353.88,354.15,352.93,353.13,25230.0,344.9149,345.1781,343.989,344.1839,25230.0
2022-07-25 14:50:00,353.11,353.44,352.8,352.86,16669.0,344.1645,344.4861,343.8623,343.9208,16669.0
2022-07-25 15:00:00,352.9,353.25,352.23,352.31,24563.0,343.9598,344.3009,343.3067,343.3847,24563.0
2022-07-25 15:10:00,352.31,352.48,351.78,351.87,26124.0,343.3847,343.5504,342.8681,342.9559,26124.0
2022-07-25 15:20:00,351.8,352.62,351.78,352.18,36724.0,342.8876,343.6869,342.8681,343.258,36724.0
2022-07-25 15:30:00,352.21,353.03,351.8,352.93,56562.0,343.2873,344.0865,342.8876,343.989,56562.0
2022-07-25 15:40:00,352.92,353.92,352.75,353.63,55894.0,343.9793,344.9539,343.8136,344.6713,55894.0
2022-07-25 15:50:00,353.65,354.3,353.51,354.24,119457.0,344.6908,345.3243,344.5543,345.2658,119457.0
2022-07-26 09:30:00,349.98,360.4,349.85,358.02,74875.0,341.1137,351.2698,340.987,348.9501,74875.0
2022-07-26 09:40:00,358.26,358.99,356.03,356.64,38559.0,349.184,349.8955,347.0105,347.605,38559.0
2022-07-26 09:50:00,356.8,356.91,354.9,356.15,26887.0,347.761,347.8682,345.9091,347.1274,26887.0
2022-07-26 10:00:00,356.0,356.42,355.04,355.68,31668.0,346.9812,347.3906,346.0456,346.6693,31668.0
2022-07-26 10:10:00,355.68,355.73,353.92,355.58,41878.0,346.6693,346.7181,344.9539,346.5719,41878.0
2022-07-26 10:20:00,355.64,355.68,353.81,354.0,36866.0,346.6304,346.6693,344.8467,345.0319,36866.0
2022-07-26 10:30:00,353.87,354.07,353.4,354.01,14950.0,344.9052,345.1001,344.4471,345.0417,14950.0
2022-07-26 10:40:00,354.06,354.59,353.65,353.92,14060.0,345.0904,345.607,344.6908,344.9539,14060.0
2022-07-26 10:50:00,353.79,355.32,353.79,354.63,18939.0,344.8272,346.3185,344.8272,345.6459,18939.0
2022-07-26 11:00:00,354.62,355.47,354.38,355.47,20586.0,345.6362,346.4647,345.4023,346.4647,20586.0
2022-07-26 11:10:00,355.53,355.67,354.76,355.3,14186.0,346.5231,346.6596,345.7727,346.299,14186.0
2022-07-26 11:20:00,355.25,355.37,354.64,355.02,16723.0,346.2502,346.3672,345.6557,346.0261,16723.0
2022-07-26 11:30:00,354.96,355.07,354.6,354.94,21588.0,345.9676,346.0748,345.6167,345.9481,21588.0
2022-07-26 11:40:00,354.94,356.06,354.87,355.82,13589.0,345.9481,347.0397,345.8799,346.8058,13589.0
2022-07-26 11:50:00,355.82,356.07,355.16,355.48,18233.0,346.8058,347.0495,346.1625,346.4744,18233.0
2022-07-26 12:00:00,355.48,355.69,355.2,355.4,47328.0,346.4744,346.6791,346.2015,346.3964,47328.0
2022-07-26 12:10:00,355.37,356.13,355.0,355.95,22396.0,346.3672,347.1079,346.0066,346.9325,22396.0
2022-07-26 12:20:00,355.92,356.11,355.41,355.96,28206.0,346.9033,347.0885,346.4062,346.9423,28206.0
2022-07-26 12:30:00,355.9,356.35,355.75,355.95,34960.0,346.8838,347.3224,346.7376,346.9325,34960.0
2022-07-26 12:40:00,355.92,356.1,355.57,355.91,12190.0,346.9033,347.0787,346.5621,346.8935,12190.0
2022-07-26 12:50:00,355.92,356.19,355.78,356.0,20703.0,346.9033,347.1664,346.7668,346.9812,20703.0
2022-07-26 13:00:00,356.0,356.57,355.97,356.56,24273.0,346.9812,347.5368,346.952,347.5271,24273.0
2022-07-26 13:10:00,356.67,356.77,355.98,356.06,17979.0,347.6343,347.7317,346.9617,347.0397,17979.0
2022-07-26 13:20:00,356.07,356.5,356.06,356.38,18780.0,347.0495,347.4686,347.0397,347.3516,18780.0
2022-07-26 13:30:00,356.36,356.51,355.95,356.28,16056.0,347.3321,347.4783,346.9325,347.2541,16056.0
2022-07-26 13:40:00,356.28,356.55,356.1,356.55,55000.0,347.2541,347.5173,347.0787,347.5173,55000.0
2022-07-26 13:50:00,356.51,356.54,356.03,356.17,20728.0,347.4783,347.5076,347.0105,347.1469,20728.0
2022-07-26 14:00:00,356.15,356.62,356.06,356.13,25364.0,347.1274,347.5855,347.0397,347.1079,25364.0
2022-07-26 14:10:00,356.21,356.43,355.84,356.06,28891.0,347.1859,347.4003,346.8253,347.0397,28891.0
2022-07-26 14:20:00,356.01,356.27,355.93,356.03,21262.0,346.991,347.2444,346.913,347.0105,21262.0
2022-07-26 14:30:00,356.09,356.26,355.84,356.21,21741.0,347.069,347.2347,346.8253,347.1859,21741.0
2022-07-26 14:40:00,356.2,356.31,356.11,356.15,15477.0,347.1762,347.2834,347.0885,347.1274,15477.0
2022-07-26 14:50:00,356.15,356.39,356.13,356.15,20518.0,347.1274,347.3614,347.1079,347.1274,20518.0
2022-07-26 15:00:00,356.21,356.33,355.9,356.0,23254.0,347.1859,347.3029,346.8838,346.9812,23254.0
2022-07-26 15:10:00,355.97,356.4,355.92,356.28,29305.0,346.952,347.3711,346.9033,347.2541,29305.0
2022-07-26 15:20:00,356.33,356.53,356.15,356.37,23216.0,347.3029,347.4978,347.1274,347.3419,23216.0
2022-07-26 15:30:00,356.35,356.37,356.14,356.29,37894.0,347.3224,347.3419,347.1177,347.2639,37894.0
2022-07-26 15:40:00,356.31,356.38,355.43,355.6,37711.0,347.2834,347.3516,346.4257,346.5914,37711.0
2022-07-26 15:50:00,355.64,356.76,355.53,356.17,90025.0,346.6304,347.722,346.5231,347.1469,90025.0
2022-07-27 09:30:00,356.27,357.72,355.73,357.21,36966.0,347.2444,348.6577,346.7181,348.1606,36966.0
2022-07-27 09:40:00,356.94,359.15,356.85,359.13,28011.0,347.8974,350.0514,347.8097,350.0319,28011.0
2022-07-27 09:50:00,359.13,359.13,357.89,359.09,20582.0,350.0319,350.0319,348.8234,349.993,20582.0
2022-07-27 10:00:00,359.03,359.76,358.99,359.44,22709.0,349.9345,350.646,349.8955,350.3341,22709.0
2022-07-27 10:10:00,359.57,359.61,357.64,358.43,15991.0,350.4608,350.4998,348.5797,349.3497,15991.0
2022-07-27 10:20:00,358.35,358.79,358.34,358.56,8774.0,349.2717,349.7006,349.262,349.4764,8774.0
2022-07-27 10:30:00,358.53,358.92,358.0,358.26,19517.0,349.4471,349.8273,348.9306,349.184,19517.0
2022-07-27 10:40:00,358.35,359.06,358.18,358.8,22448.0,349.2717,349.9637,349.106,349.7103,22448.0
2022-07-27 10:50:00,358.8,358.97,358.57,358.76,11253.0,349.7103,349.876,349.4861,349.6713,11253.0
2022-07-27 11:00:00,358.72,359.01,358.24,358.46,22238.0,349.6323,349.915,349.1645,349.3789,22238.0
2022-07-27 11:10:00,358.43,359.0,358.39,358.62,18917.0,349.3497,349.9052,349.3107,349.5349,18917.0
2022-07-27 11:20:00,358.72,359.09,358.65,359.01,16294.0,349.6323,349.993,349.5641,349.915,16294.0
2022-07-27 11:30:00,359.02,359.08,358.72,358.81,16551.0,349.9247,349.9832,349.6323,349.7201,16551.0
2022-07-27 11:40:00,358.78,358.99,358.66,358.74,14760.0,349.6908,349.8955,349.5739,349.6518,14760.0
2022-07-27 11:50:00,358.75,359.06,358.75,359.0,23344.0,349.6616,349.9637,349.6616,349.9052,23344.0
2022-07-27 12:00:00,358.92,359.07,358.38,358.54,17820.0,349.8273,349.9735,349.3009,349.4569,17820.0
2022-07-27 12:10:00,358.55,358.71,358.36,358.59,17671.0,349.4666,349.6226,349.2815,349.5056,17671.0
2022-07-27 12:20:00,358.58,358.91,358.49,358.8,12038.0,349.4959,349.8175,349.4082,349.7103,12038.0
2022-07-27 12:30:00,358.81,358.9,358.47,358.47,8321.0,349.7201,349.8078,349.3887,349.3887,8321.0
2022-07-27 12:40:00,358.53,358.62,358.32,358.34,12927.0,349.4471,349.5349,349.2425,349.262,12927.0
2022-07-27 12:50:00,358.4,358.45,358.07,358.21,14063.0,349.3204,349.3692,348.9988,349.1353,14063.0
2022-07-27 13:00:00,358.28,358.29,357.88,358.19,22078.0,349.2035,349.2132,348.8136,349.1158,22078.0
2022-07-27 13:10:00,358.14,358.35,357.57,358.28,10791.0,349.067,349.2717,348.5115,349.2035,10791.0
2022-07-27 13:20:00,358.21,358.46,357.93,358.31,8577.0,349.1353,349.3789,348.8623,349.2327,8577.0
2022-07-27 13:30:00,358.4,358.69,358.3,358.45,5210.0,349.3204,349.6031,349.223,349.3692,5210.0
2022-07-27 13:40:00,358.52,359.03,358.52,358.89,12101.0,349.4374,349.9345,349.4374,349.798,12101.0
2022-07-27 13:50:00,358.83,359.1,358.4,358.64,8631.0,349.7395,350.0027,349.3204,349.5544,8631.0
2022-07-27 14:00:00,358.61,359.15,358.12,358.3,7484.0,349.5251,350.0514,349.0475,349.223,7484.0
2022-07-27 14:10:00,358.2,358.66,357.97,358.45,14094.0,349.1255,349.5739,348.9013,349.3692,14094.0
2022-07-27 14:20:00,358.5,358.93,358.18,358.5,10812.0,349.4179,349.837,349.106,349.4179,10812.0
2022-07-27 14:30:00,358.45,359.6,357.9,359.24,28449.0,349.3692,350.49,348.8331,350.1392,28449.0
2022-07-27 14:40:00,359.25,360.68,359.25,360.15,22055.0,350.1489,351.5427,350.1489,351.0261,22055.0
2022-07-27 14:50:00,360.25,361.6,360.16,360.87,16271.0,351.1236,352.4394,351.0359,351.7279,16271.0
2022-07-27 15:00:00,360.99,362.07,360.58,361.45,24156.0,351.8448,352.8975,351.4452,352.2932,24156.0
2022-07-27 15:10:00,361.51,362.2,361.13,361.85,23716.0,352.3517,353.0242,351.9813,352.683,23716.0
2022-07-27 15:20:00,361.85,362.52,361.59,362.43,30500.0,352.683,353.3361,352.4296,353.2483,30500.0
2022-07-27 15:30:00,362.48,362.77,361.57,361.57,51586.0,353.2971,353.5797,352.4101,352.4101,51586.0
2022-07-27 15:40:00,361.56,362.11,361.43,361.76,51109.0,352.4004,352.9365,352.2737,352.5953,51109.0
2022-07-27 15:50:00,361.67,361.78,360.38,360.67,154693.0,352.5076,352.6148,351.2503,351.5329,154693.0
2022-07-28 09:30:00,364.44,366.08,362.08,363.83,29178.0,355.2074,356.8059,352.9072,354.6129,29178.0
2022-07-28 09:40:00,363.97,365.02,362.24,363.37,26671.0,354.7493,355.7727,353.0632,354.1645,26671.0
2022-07-28 09:50:00,363.12,364.7,361.88,364.68,12647.0,353.9209,355.4608,352.7123,355.4413,12647.0
2022-07-28 10:00:00,364.68,365.18,363.14,363.39,25595.0,355.4413,355.9287,353.9404,354.184,25595.0
2022-07-28 10:10:00,363.5,364.88,363.5,364.74,13018.0,354.2912,355.6363,354.2912,355.4998,13018.0
2022-07-28 10:20:00,364.89,364.93,363.26,364.09,14492.0,355.646,355.685,354.0573,354.8663,14492.0
2022-07-28 10:30:00,364.24,364.91,363.74,364.51,14030.0,355.0125,355.6655,354.5252,355.2757,14030.0
2022-07-28 10:40:00,364.39,365.71,364.36,365.52,15584.0,355.1587,356.4453,355.1295,356.2601,15584.0
2022-07-28 10:50:00,365.46,366.4,365.12,366.25,29185.0,356.2016,357.1178,355.8702,356.9716,29185.0
2022-07-28 11:00:00,366.32,366.88,366.16,366.69,15788.0,357.0398,357.5856,356.8839,357.4004,15788.0
2022-07-28 11:10:00,366.7,368.17,366.27,368.17,13446.0,357.4102,358.8429,356.9911,358.8429,13446.0
2022-07-28 11:20:00,367.88,370.24,367.79,370.2,40073.0,358.5603,360.8605,358.4726,360.8215,40073.0
2022-07-28 11:30:00,370.33,370.33,369.36,369.58,13325.0,360.9482,360.9482,360.0028,360.2172,13325.0
2022-07-28 11:40:00,369.65,370.28,369.5,369.75,17526.0,360.2854,360.8995,360.1392,360.3829,17526.0
2022-07-28 11:50:00,369.91,369.92,368.58,368.94,14532.0,360.5388,360.5486,359.2425,359.5934,14532.0
2022-07-28 12:00:00,368.97,369.27,368.8,368.83,12517.0,359.6227,359.9151,359.457,359.4862,12517.0
2022-07-28 12:10:00,368.83,369.78,368.78,368.87,29547.0,359.4862,360.4121,359.4375,359.5252,29547.0
2022-07-28 12:20:00,368.67,369.57,368.58,369.38,13423.0,359.3303,360.2075,359.2425,360.0223,13423.0
2022-07-28 12:30:00,369.33,369.41,368.61,369.32,8771.0,359.9735,360.0515,359.2718,359.9638,8771.0
2022-07-28 12:40:00,369.31,369.84,369.31,369.55,7322.0,359.954,360.4706,359.954,360.188,7322.0
2022-07-28 12:50:00,369.68,370.35,369.5,370.21,11268.0,360.3147,360.9677,360.1392,360.8312,11268.0
2022-07-28 13:00:00,370.28,370.67,370.19,370.48,11667.0,360.8995,361.2796,360.8118,361.0944,11667.0
2022-07-28 13:10:00,370.48,371.85,370.47,371.84,13056.0,361.0944,362.4297,361.0847,362.42,13056.0
2022-07-28 13:20:00,371.9,372.97,371.84,372.87,22871.0,362.4784,363.5213,362.42,363.4239,22871.0
2022-07-28 13:30:00,372.96,373.57,372.88,373.27,14272.0,363.5116,364.1061,363.4336,363.8137,14272.0
2022-07-28 13:40:00,373.31,373.74,373.28,373.74,18163.0,363.8527,364.2718,363.8235,364.2718,18163.0
2022-07-28 13:50:00,373.69,374.17,373.62,373.94,13981.0,364.2231,364.6909,364.1549,364.4668,13981.0
2022-07-28 14:00:00,373.8,374.17,373.47,373.65,29987.0,364.3303,364.6909,364.0087,364.1841,29987.0
2022-07-28 14:10:00,373.65,374.15,373.12,373.73,44860.0,364.1841,364.6714,363.6675,364.2621,44860.0
2022-07-28 14:20:00,373.73,374.12,373.48,374.12,26106.0,364.2621,364.6422,364.0184,364.6422,26106.0
2022-07-28 14:30:00,374.17,375.43,374.17,375.43,19579.0,364.6909,365.919,364.6909,365.919,19579.0
2022-07-28 14:40:00,375.47,375.87,375.23,375.47,29446.0,365.958,366.3479,365.7241,365.958,29446.0
2022-07-28 14:50:00,375.48,375.76,374.76,375.28,44054.0,365.9677,366.2406,365.266,365.7728,44054.0
2022-07-28 15:00:00,375.32,375.76,374.91,375.41,17702.0,365.8118,366.2406,365.4122,365.8995,17702.0
2022-07-28 15:10:00,375.57,375.7,374.04,374.13,40294.0,366.0555,366.1822,364.5642,364.6519,40294.0
2022-07-28 15:20:00,374.13,375.14,374.13,374.98,24177.0,364.6519,365.6364,364.6519,365.4804,24177.0
2022-07-28 15:30:00,374.94,375.09,374.54,374.91,28238.0,365.4414,365.5876,365.0516,365.4122,28238.0
2022-07-28 15:40:00,374.9,374.9,374.0,374.61,61771.0,365.4024,365.4024,364.5252,365.1198,61771.0
2022-07-28 15:50:00,374.55,374.84,374.09,374.31,104928.0,365.0613,365.344,364.613,364.8274,104928.0
2022-07-29 09:30:00,373.6,377.26,372.84,376.43,82071.0,364.1354,367.7026,363.3946,366.8937,82071.0
2022-07-29 09:40:00,376.48,377.94,375.74,375.88,20737.0,366.9424,368.3654,366.2212,366.3576,20737.0
2022-07-29 09:50:00,375.93,376.66,375.43,376.22,16683.0,366.4063,367.1178,365.919,366.689,16683.0
2022-07-29 10:00:00,376.49,378.0,376.1,376.54,17729.0,366.9522,368.4239,366.572,367.0009,17729.0
2022-07-29 10:10:00,376.27,376.59,375.33,375.79,8199.0,366.7377,367.0496,365.8215,366.2699,8199.0
2022-07-29 10:20:00,376.03,376.51,375.51,376.3,13293.0,366.5038,366.9716,365.997,366.767,13293.0
2022-07-29 10:30:00,376.15,376.29,375.27,375.27,17730.0,366.6208,366.7572,365.7631,365.7631,17730.0
2022-07-29 10:40:00,375.39,375.85,375.14,375.19,14309.0,365.88,366.3284,365.6364,365.6851,14309.0
2022-07-29 10:50:00,375.19,375.3,374.1,374.28,6561.0,365.6851,365.7923,364.6227,364.7981,6561.0
2022-07-29 11:00:00,374.36,375.32,374.19,374.59,10312.0,364.8761,365.8118,364.7104,365.1003,10312.0
2022-07-29 11:10:00,374.5,375.43,374.21,374.83,15280.0,365.0126,365.919,364.7299,365.3342,15280.0
2022-07-29 11:20:00,374.8,375.07,373.72,374.19,10647.0,365.305,365.5681,364.2523,364.7104,10647.0
2022-07-29 11:30:00,374.28,374.71,373.5,374.47,17904.0,364.7981,365.2172,364.0379,364.9833,17904.0
2022-07-29 11:40:00,374.57,374.84,374.18,374.56,10428.0,365.0808,365.344,364.7007,365.071,10428.0
2022-07-29 11:50:00,374.57,374.86,373.84,374.63,19714.0,365.0808,365.3634,364.3693,365.1393,19714.0
2022-07-29 12:00:00,374.71,375.09,374.65,375.05,11568.0,365.2172,365.5876,365.1588,365.5486,11568.0
2022-07-29 12:10:00,375.11,375.31,374.64,375.31,12455.0,365.6071,365.802,365.149,365.802,12455.0
2022-07-29 12:20:00,375.23,375.43,375.05,375.29,11876.0,365.7241,365.919,365.5486,365.7826,11876.0
2022-07-29 12:30:00,375.31,375.64,374.57,374.99,11239.0,365.802,366.1237,365.0808,365.4902,11239.0
2022-07-29 12:40:00,374.93,375.3,374.83,374.83,9870.0,365.4317,365.7923,365.3342,365.3342,9870.0
2022-07-29 12:50:00,374.92,375.54,374.9,375.33,12792.0,365.4219,366.0262,365.4024,365.8215,12792.0
2022-07-29 13:00:00,375.21,375.41,374.69,374.79,10296.0,365.7046,365.8995,365.1978,365.2952,10296.0
2022-07-29 13:10:00,374.78,374.97,374.51,374.64,11636.0,365.2855,365.4707,365.0223,365.149,11636.0
2022-07-29 13:20:00,374.66,375.17,374.66,374.7,8896.0,365.1685,365.6656,365.1685,365.2075,8896.0
2022-07-29 13:30:00,374.84,375.05,374.71,374.97,8760.0,365.344,365.5486,365.2172,365.4707,8760.0
2022-07-29 13:40:00,374.94,375.51,374.83,375.36,11247.0,365.4414,365.997,365.3342,365.8508,11247.0
2022-07-29 13:50:00,375.34,375.67,375.26,375.44,18454.0,365.8313,366.1529,365.7533,365.9288,18454.0
2022-07-29 14:00:00,375.6,376.35,375.3,376.14,15527.0,366.0847,366.8157,365.7923,366.611,15527.0
2022-07-29 14:10:00,376.1,376.55,375.99,376.55,11869.0,366.572,367.0106,366.4648,367.0106,11869.0
2022-07-29 14:20:00,376.64,376.7,376.24,376.56,10345.0,367.0984,367.1568,366.7085,367.0204,10345.0
2022-07-29 14:30:00,376.56,376.85,376.44,376.69,14706.0,367.0204,367.303,366.9034,367.1471,14706.0
2022-07-29 14:40:00,376.58,376.73,376.22,376.49,12695.0,367.0399,367.1861,366.689,366.9522,12695.0
2022-07-29 14:50:00,376.46,376.8,376.41,376.65,11660.0,366.9229,367.2543,366.8742,367.1081,11660.0
2022-07-29 15:00:00,376.7,377.35,376.58,377.05,18557.0,367.1568,367.7904,367.0399,367.498,18557.0
2022-07-29 15:10:00,377.1,377.34,376.91,377.32,11112.0,367.5467,367.7806,367.3615,367.7611,11112.0
2022-07-29 15:20:00,377.26,377.74,376.99,377.74,17080.0,367.7026,368.1705,367.4395,368.1705,17080.0
2022-07-29 15:30:00,377.85,378.38,377.46,377.74,26765.0,368.2777,368.7943,367.8976,368.1705,26765.0
2022-07-29 15:40:00,377.74,378.49,377.43,377.43,68105.0,368.1705,368.9015,367.8683,367.8683,68105.0
2022-07-29 15:50:00,377.7,378.3,376.53,376.56,185420.0,368.1315,368.7163,366.9911,367.0204,185420.0
2022-08-01 09:30:00,373.41,374.34,371.96,373.19,37645.0,363.9502,364.8566,362.5369,363.7358,37645.0
2022-08-01 09:40:00,372.96,373.91,372.1,372.43,20814.0,363.5116,364.4375,362.6734,362.995,20814.0
2022-08-01 09:50:00,372.61,374.56,372.44,374.35,12441.0,363.1704,365.071,363.0048,364.8664,12441.0
2022-08-01 10:00:00,373.87,374.97,373.78,373.78,20341.0,364.3985,365.4707,364.3108,364.3108,20341.0
2022-08-01 10:10:00,374.11,374.9,373.49,373.68,31960.0,364.6324,365.4024,364.0282,364.2133,31960.0
2022-08-01 10:20:00,373.61,373.78,372.02,372.17,26487.0,364.1451,364.3108,362.5954,362.7416,26487.0
2022-08-01 10:30:00,372.37,373.64,372.24,373.39,9512.0,362.9365,364.1744,362.8098,363.9307,9512.0
2022-08-01 10:40:00,373.67,375.04,373.52,374.94,6016.0,364.2036,365.5389,364.0574,365.4414,6016.0
2022-08-01 10:50:00,375.07,376.09,375.05,375.64,12196.0,365.5681,366.5623,365.5486,366.1237,12196.0
2022-08-01 11:00:00,375.74,375.98,375.39,375.53,15211.0,366.2212,366.4551,365.88,366.0165,15211.0
2022-08-01 11:10:00,375.56,375.66,375.17,375.21,17313.0,366.0457,366.1432,365.6656,365.7046,17313.0
2022-08-01 11:20:00,375.21,376.02,375.06,375.9,5021.0,365.7046,366.4941,365.5584,366.3771,5021.0
2022-08-01 11:30:00,375.9,375.9,374.84,374.87,7869.0,366.3771,366.3771,365.344,365.3732,7869.0
2022-08-01 11:40:00,374.87,375.36,374.83,375.12,19551.0,365.3732,365.8508,365.3342,365.6169,19551.0
2022-08-01 11:50:00,375.09,375.36,375.07,375.1,6822.0,365.5876,365.8508,365.5681,365.5974,6822.0
2022-08-01 12:00:00,375.2,375.2,374.86,374.89,11116.0,365.6948,365.6948,365.3634,365.3927,11116.0
2022-08-01 12:10:00,374.91,374.96,374.67,374.74,22500.0,365.4122,365.4609,365.1783,365.2465,22500.0
2022-08-01 12:20:00,374.71,375.17,374.71,374.97,8660.0,365.2172,365.6656,365.2172,365.4707,8660.0
2022-08-01 12:30:00,375.09,375.19,374.91,374.99,11886.0,365.5876,365.6851,365.4122,365.4902,11886.0
2022-08-01 12:40:00,375.09,375.37,374.85,375.17,13254.0,365.5876,365.8605,365.3537,365.6656,13254.0
2022-08-01 12:50:00,375.13,375.45,374.93,375.43,9122.0,365.6266,365.9385,365.4317,365.919,9122.0
2022-08-01 13:00:00,375.42,375.53,374.87,375.32,14320.0,365.9093,366.0165,365.3732,365.8118,14320.0
2022-08-01 13:10:00,375.25,375.5,374.88,375.05,18286.0,365.7436,365.9872,365.3829,365.5486,18286.0
2022-08-01 13:20:00,374.97,375.34,374.17,374.17,15691.0,365.4707,365.8313,364.6909,364.6909,15691.0
2022-08-01 13:30:00,374.09,374.27,373.32,373.59,14720.0,364.613,364.7884,363.8625,364.1256,14720.0
2022-08-01 13:40:00,373.63,374.46,373.56,374.46,39042.0,364.1646,364.9736,364.0964,364.9736,39042.0
2022-08-01 13:50:00,374.44,375.06,374.18,374.82,16229.0,364.9541,365.5584,364.7007,365.3245,16229.0
2022-08-01 14:00:00,374.88,374.88,374.02,374.44,15333.0,365.3829,365.3829,364.5447,364.9541,15333.0
2022-08-01 14:10:00,374.44,374.47,373.62,373.67,6707.0,364.9541,364.9833,364.1549,364.2036,6707.0
2022-08-01 14:20:00,373.52,373.87,373.36,373.85,8657.0,364.0574,364.3985,363.9014,364.379,8657.0
2022-08-01 14:30:00,373.83,374.45,373.77,374.44,8908.0,364.3595,364.9638,364.3011,364.9541,8908.0
2022-08-01 14:40:00,374.5,374.53,374.15,374.15,9085.0,365.0126,365.0418,364.6714,364.6714,9085.0
2022-08-01 14:50:00,374.19,375.28,373.99,375.09,6409.0,364.7104,365.7728,364.5155,365.5876,6409.0
2022-08-01 15:00:00,375.07,375.42,374.51,375.34,12449.0,365.5681,365.9093,365.0223,365.8313,12449.0
2022-08-01 15:10:00,375.21,376.07,375.21,375.93,17999.0,365.7046,366.5428,365.7046,366.4063,17999.0
2022-08-01 15:20:00,375.92,375.92,374.35,374.48,15250.0,366.3966,366.3966,364.8664,364.9931,15250.0
2022-08-01 15:30:00,374.46,375.44,374.46,375.22,25317.0,364.9736,365.9288,364.9736,365.7143,25317.0
2022-08-01 15:40:00,375.3,376.6,375.2,376.5,39324.0,365.7923,367.0594,365.6948,366.9619,39324.0
2022-08-01 15:50:00,376.92,377.0,375.38,375.53,87170.0,367.3713,367.4492,365.8703,366.0165,87170.0
2022-08-02 09:30:00,370.0,370.14,363.48,364.12,108254.0,360.6266,360.763,354.2717,354.8955,108254.0
2022-08-02 09:40:00,364.7,366.78,363.48,365.3,51135.0,355.4608,357.4881,354.2717,356.0456,51135.0
2022-08-02 09:50:00,365.04,365.72,363.44,364.56,53256.0,355.7922,356.455,354.2328,355.3244,53256.0
2022-08-02 10:00:00,364.53,367.17,364.45,365.79,47713.0,355.2951,357.8683,355.2172,356.5232,47713.0
2022-08-02 10:10:00,365.45,367.14,364.59,366.99,21498.0,356.1918,357.839,355.3536,357.6928,21498.0
2022-08-02 10:20:00,367.3,368.41,365.16,365.93,40879.0,357.995,359.0769,355.9092,356.6597,40879.0
2022-08-02 10:30:00,366.38,367.88,366.3,366.85,65514.0,357.0983,358.5603,357.0203,357.5564,65514.0
2022-08-02 10:40:00,367.11,368.65,366.76,368.5,32590.0,357.8098,359.3108,357.4687,359.1646,32590.0
2022-08-02 10:50:00,368.41,370.6,367.82,370.5,34478.0,359.0769,361.2114,358.5018,361.1139,34478.0
2022-08-02 11:00:00,370.89,371.69,370.0,370.65,17998.0,361.494,362.2738,360.6266,361.2601,17998.0
2022-08-02 11:10:00,370.69,371.0,370.04,370.28,17677.0,361.2991,361.6012,360.6656,360.8995,17677.0
2022-08-02 11:20:00,370.0,372.0,369.87,371.66,27721.0,360.6266,362.5759,360.4999,362.2445,27721.0
2022-08-02 11:30:00,371.68,371.76,370.6,371.29,44874.0,362.264,362.342,361.2114,361.8839,44874.0
2022-08-02 11:40:00,371.32,371.32,369.66,371.06,13135.0,361.9131,361.9131,360.2952,361.6597,13135.0
2022-08-02 11:50:00,371.0,371.88,370.74,371.55,12872.0,361.6012,362.4589,361.3478,362.1373,12872.0
2022-08-02 12:00:00,371.57,372.59,371.34,372.16,14424.0,362.1568,363.151,361.9326,362.7318,14424.0
2022-08-02 12:10:00,372.06,373.27,372.03,372.91,19291.0,362.6344,363.8137,362.6051,363.4628,19291.0
2022-08-02 12:20:00,372.87,373.32,372.02,372.22,18175.0,363.4239,363.8625,362.5954,362.7903,18175.0
2022-08-02 12:30:00,372.54,374.05,372.42,374.05,15164.0,363.1022,364.574,362.9853,364.574,15164.0
2022-08-02 12:40:00,374.02,375.49,373.96,374.97,25188.0,364.5447,365.9775,364.4862,365.4707,25188.0
2022-08-02 12:50:00,374.91,375.25,374.23,374.53,15139.0,365.4122,365.7436,364.7494,365.0418,15139.0
2022-08-02 13:00:00,374.49,374.53,372.41,372.65,35130.0,365.0028,365.0418,362.9755,363.2094,35130.0
2022-08-02 13:10:00,372.71,373.64,372.22,373.39,19184.0,363.2679,364.1744,362.7903,363.9307,19184.0
2022-08-02 13:20:00,373.36,374.05,372.15,372.15,26976.0,363.9014,364.574,362.7221,362.7221,26976.0
2022-08-02 13:30:00,372.15,373.19,371.5,372.85,22087.0,362.7221,363.7358,362.0886,363.4044,22087.0
2022-08-02 13:40:00,372.7,372.97,372.18,372.22,19984.0,363.2582,363.5213,362.7513,362.7903,19984.0
2022-08-02 13:50:00,372.23,373.13,372.14,372.95,15022.0,362.8001,363.6773,362.7124,363.5018,15022.0
2022-08-02 14:00:00,372.84,373.67,372.61,373.58,24151.0,363.3946,364.2036,363.1704,364.1159,24151.0
2022-08-02 14:10:00,373.64,373.65,371.83,372.19,12079.0,364.1744,364.1841,362.4102,362.7611,12079.0
2022-08-02 14:20:00,372.3,372.84,372.12,372.58,11278.0,362.8683,363.3946,362.6929,363.1412,11278.0
2022-08-02 14:30:00,372.69,373.07,372.21,372.47,9940.0,363.2484,363.6188,362.7806,363.034,9940.0
2022-08-02 14:40:00,372.49,372.74,372.05,372.31,14029.0,363.0535,363.2972,362.6246,362.878,14029.0
2022-08-02 14:50:00,372.28,372.53,371.64,371.91,17657.0,362.8488,363.0925,362.225,362.4882,17657.0
2022-08-02 15:00:00,371.96,372.28,371.6,371.6,14565.0,362.5369,362.8488,362.186,362.186,14565.0
2022-08-02 15:10:00,371.55,371.69,370.81,371.03,21053.0,362.1373,362.2738,361.416,361.6305,21053.0
2022-08-02 15:20:00,370.92,371.38,370.63,371.38,19464.0,361.5233,361.9716,361.2406,361.9716,19464.0
2022-08-02 15:30:00,371.26,371.84,370.3,371.56,37722.0,361.8546,362.42,360.919,362.147,37722.0
2022-08-02 15:40:00,371.51,371.69,370.87,371.04,41164.0,362.0983,362.2738,361.4745,361.6402,41164.0
2022-08-02 15:50:00,371.01,371.25,369.58,369.78,83160.0,361.611,361.8449,360.2172,360.4121,83160.0
2022-08-03 09:30:00,369.0,370.13,366.99,368.69,64679.0,359.6519,360.7533,357.6928,359.3498,64679.0
2022-08-03 09:40:00,368.47,368.47,363.73,364.66,31849.0,359.1353,359.1353,354.5154,355.4219,31849.0
2022-08-03 09:50:00,364.47,366.99,363.18,366.53,34899.0,355.2367,357.6928,353.9793,357.2445,34899.0
2022-08-03 10:00:00,366.25,369.48,365.72,368.91,24132.0,356.9716,360.1197,356.455,359.5642,24132.0
2022-08-03 10:10:00,368.86,369.54,367.18,367.36,20904.0,359.5155,360.1782,357.878,358.0535,20904.0
2022-08-03 10:20:00,367.31,367.74,366.2,367.17,14246.0,358.0047,358.4238,356.9228,357.8683,14246.0
2022-08-03 10:30:00,367.24,368.45,366.89,368.04,9542.0,357.9365,359.1158,357.5954,358.7162,9542.0
2022-08-03 10:40:00,368.02,368.59,367.61,368.52,15384.0,358.6967,359.2523,358.2971,359.1841,15384.0
2022-08-03 10:50:00,368.4,368.59,367.3,367.93,12639.0,359.0671,359.2523,357.995,358.609,12639.0
2022-08-03 11:00:00,368.23,369.41,368.23,369.41,9459.0,358.9014,360.0515,358.9014,360.0515,9459.0
2022-08-03 11:10:00,369.49,370.69,369.33,370.01,18684.0,360.1295,361.2991,359.9735,360.6363,18684.0
2022-08-03 11:20:00,370.13,370.15,368.95,369.48,13877.0,360.7533,360.7728,359.6032,360.1197,13877.0
2022-08-03 11:30:00,369.59,370.31,369.48,370.15,4397.0,360.227,360.9287,360.1197,360.7728,4397.0
2022-08-03 11:40:00,370.23,370.56,369.73,370.13,10491.0,360.8507,361.1724,360.3634,360.7533,10491.0
2022-08-03 11:50:00,370.09,370.25,369.27,370.16,15774.0,360.7143,360.8702,359.9151,360.7825,15774.0
2022-08-03 12:00:00,370.21,370.76,370.12,370.28,13079.0,360.8312,361.3673,360.7435,360.8995,13079.0
2022-08-03 12:10:00,370.3,370.76,369.96,370.05,10583.0,360.919,361.3673,360.5876,360.6753,10583.0
2022-08-03 12:20:00,370.06,370.49,369.8,370.1,12343.0,360.685,361.1042,360.4316,360.724,12343.0
2022-08-03 12:30:00,370.04,371.61,370.04,371.32,9094.0,360.6656,362.1958,360.6656,361.9131,9094.0
2022-08-03 12:40:00,371.28,371.82,371.14,371.82,8615.0,361.8741,362.4005,361.7377,362.4005,8615.0
2022-08-03 12:50:00,371.87,371.87,370.95,371.18,5702.0,362.4492,362.4492,361.5525,361.7767,5702.0
2022-08-03 13:00:00,371.18,371.79,371.07,371.41,10835.0,361.7767,362.3712,361.6695,362.0008,10835.0
2022-08-03 13:10:00,371.31,371.98,371.01,371.7,8133.0,361.9034,362.5564,361.611,362.2835,8133.0
2022-08-03 13:20:00,371.69,371.73,371.3,371.32,5124.0,362.2738,362.3127,361.8936,361.9131,5124.0
2022-08-03 13:30:00,371.28,371.66,370.78,370.78,15675.0,361.8741,362.2445,361.3868,361.3868,15675.0
2022-08-03 13:40:00,370.75,371.1,370.28,370.41,11521.0,361.3576,361.6987,360.8995,361.0262,11521.0
2022-08-03 13:50:00,370.44,370.44,369.9,370.3,16254.0,361.0554,361.0554,360.5291,360.919,16254.0
2022-08-03 14:00:00,370.22,370.46,369.89,370.09,8987.0,360.841,361.0749,360.5194,360.7143,8987.0
2022-08-03 14:10:00,370.1,370.35,370.02,370.35,6365.0,360.724,360.9677,360.6461,360.9677,6365.0
2022-08-03 14:20:00,370.4,370.75,370.02,370.5,9470.0,361.0164,361.3576,360.6461,361.1139,9470.0
2022-08-03 14:30:00,370.56,370.56,369.72,369.74,9145.0,361.1724,361.1724,360.3537,360.3732,9145.0
2022-08-03 14:40:00,369.87,369.9,368.98,369.65,14925.0,360.4999,360.5291,359.6324,360.2854,14925.0
2022-08-03 14:50:00,369.57,369.8,369.35,369.44,7887.0,360.2075,360.4316,359.993,360.0808,7887.0
2022-08-03 15:00:00,369.46,370.22,369.37,369.94,9435.0,360.1002,360.841,360.0125,360.5681,9435.0
2022-08-03 15:10:00,369.81,369.88,369.33,369.72,8369.0,360.4414,360.5096,359.9735,360.3537,8369.0
2022-08-03 15:20:00,369.71,369.74,369.39,369.55,12281.0,360.3439,360.3732,360.032,360.188,12281.0
2022-08-03 15:30:00,369.5,369.8,369.15,369.27,32689.0,360.1392,360.4316,359.7981,359.9151,32689.0
2022-08-03 15:40:00,369.29,369.87,369.21,369.44,41460.0,359.9346,360.4999,359.8566,360.0808,41460.0
2022-08-03 15:50:00,369.33,369.54,367.69,368.36,103197.0,359.9735,360.1782,358.3751,359.0281,103197.0
2022-08-04 09:30:00,366.29,374.27,366.29,372.25,115038.0,357.0106,364.7884,357.0106,362.8196,115038.0
2022-08-04 09:40:00,372.25,373.67,371.24,372.53,44026.0,362.8196,364.2036,361.8352,363.0925,44026.0
2022-08-04 09:50:00,372.25,373.06,371.84,371.87,25239.0,362.8196,363.609,362.42,362.4492,25239.0
2022-08-04 10:00:00,371.87,372.44,371.45,372.06,22664.0,362.4492,363.0048,362.0398,362.6344,22664.0
2022-08-04 10:10:00,371.94,373.16,371.94,373.01,22835.0,362.5174,363.7065,362.5174,363.5603,22835.0
2022-08-04 10:20:00,373.01,374.67,372.96,374.36,17280.0,363.5603,365.1783,363.5116,364.8761,17280.0
2022-08-04 10:30:00,374.26,374.36,372.56,372.59,25808.0,364.7786,364.8761,363.1217,363.151,25808.0
2022-08-04 10:40:00,372.54,375.36,371.9,375.26,89536.0,363.1022,365.8508,362.4784,365.7533,89536.0
2022-08-04 10:50:00,375.29,376.65,375.29,376.64,50597.0,365.7826,367.1081,365.7826,367.0984,50597.0
2022-08-04 11:00:00,376.67,377.82,376.53,377.54,35292.0,367.1276,368.2485,366.9911,367.9756,35292.0
2022-08-04 11:10:00,377.62,377.91,375.3,376.24,17109.0,368.0535,368.3362,365.7923,366.7085,17109.0
2022-08-04 11:20:00,376.35,376.44,375.46,376.16,18410.0,366.8157,366.9034,365.9482,366.6305,18410.0
2022-08-04 11:30:00,376.09,376.41,375.11,375.26,19671.0,366.5623,366.8742,365.6071,365.7533,19671.0
2022-08-04 11:40:00,375.18,376.27,375.15,376.16,12978.0,365.6753,366.7377,365.6461,366.6305,12978.0
2022-08-04 11:50:00,376.17,377.43,376.12,377.31,19541.0,366.6403,367.8683,366.5915,367.7514,19541.0
2022-08-04 12:00:00,377.31,377.31,376.69,377.22,18852.0,367.7514,367.7514,367.1471,367.6637,18852.0
2022-08-04 12:10:00,377.24,378.52,376.85,378.35,24459.0,367.6832,368.9307,367.303,368.765,24459.0
2022-08-04 12:20:00,378.28,378.53,377.55,378.15,14946.0,368.6968,368.9405,367.9853,368.5701,14946.0
2022-08-04 12:30:00,378.22,378.23,376.92,377.19,32097.0,368.6383,368.6481,367.3713,367.6344,32097.0
2022-08-04 12:40:00,377.37,377.37,375.74,375.79,16838.0,367.8099,367.8099,366.2212,366.2699,16838.0
2022-08-04 12:50:00,375.75,376.5,375.23,376.36,18799.0,366.2309,366.9619,365.7241,366.8254,18799.0
2022-08-04 13:00:00,376.42,376.5,375.88,376.45,14441.0,366.8839,366.9619,366.3576,366.9132,14441.0
2022-08-04 13:10:00,376.37,377.23,376.11,376.91,17313.0,366.8352,367.6734,366.5818,367.3615,17313.0
2022-08-04 13:20:00,376.85,377.28,376.41,376.9,15783.0,367.303,367.7221,366.8742,367.3518,15783.0
2022-08-04 13:30:00,376.9,377.19,376.58,377.08,13768.0,367.3518,367.6344,367.0399,367.5272,13768.0
2022-08-04 13:40:00,377.08,377.6,376.51,377.6,14936.0,367.5272,368.034,366.9716,368.034,14936.0
2022-08-04 13:50:00,377.51,377.61,376.64,377.27,14863.0,367.9463,368.0438,367.0984,367.7124,14863.0
2022-08-04 14:00:00,377.19,377.23,376.63,376.77,20573.0,367.6344,367.6734,367.0886,367.2251,20573.0
2022-08-04 14:10:00,376.81,377.13,376.36,376.63,16926.0,367.264,367.5759,366.8254,367.0886,16926.0
2022-08-04 14:20:00,376.65,376.71,376.06,376.55,18124.0,367.1081,367.1666,366.533,367.0106,18124.0
2022-08-04 14:30:00,376.66,376.83,376.27,376.52,18978.0,367.1178,367.2835,366.7377,366.9814,18978.0
2022-08-04 14:40:00,376.51,377.16,376.15,376.68,19207.0,366.9716,367.6052,366.6208,367.1373,19207.0
2022-08-04 14:50:00,376.65,377.23,376.6,377.04,24743.0,367.1081,367.6734,367.0594,367.4882,24743.0
2022-08-04 15:00:00,377.04,377.35,377.0,377.21,15764.0,367.4882,367.7904,367.4492,367.6539,15764.0
2022-08-04 15:10:00,377.17,377.73,377.12,377.73,13662.0,367.6149,368.1607,367.5662,368.1607,13662.0
2022-08-04 15:20:00,377.59,377.99,377.47,377.88,22436.0,368.0243,368.4142,367.9073,368.3069,22436.0
2022-08-04 15:30:00,377.81,378.7,377.8,378.7,36532.0,368.2387,369.1062,368.229,369.1062,36532.0
2022-08-04 15:40:00,378.69,378.75,377.74,377.75,46209.0,369.0964,369.1549,368.1705,368.1802,46209.0
2022-08-04 15:50:00,377.92,378.65,377.9,378.01,110362.0,368.3459,369.0574,368.3264,368.4336,110362.0
2022-08-05 09:30:00,373.16,374.1,372.03,373.51,37178.0,363.7065,364.6227,362.6051,364.0476,37178.0
2022-08-05 09:40:00,373.55,374.17,371.25,371.7,7029.0,364.0866,364.6909,361.8449,362.2835,7029.0
2022-08-05 09:50:00,371.71,372.33,369.37,370.1,40972.0,362.2932,362.8975,360.0125,360.724,40972.0
2022-08-05 10:00:00,370.34,374.51,370.34,374.21,10540.0,360.958,365.0223,360.958,364.7299,10540.0
2022-08-05 10:10:00,374.41,375.58,374.15,374.91,11838.0,364.9248,366.0652,364.6714,365.4122,11838.0
2022-08-05 10:20:00,375.23,375.24,373.17,373.38,19634.0,365.7241,365.7338,363.7163,363.9209,19634.0
2022-08-05 10:30:00,373.35,373.35,372.14,372.93,9196.0,363.8917,363.8917,362.7124,363.4823,9196.0
2022-08-05 10:40:00,373.12,373.36,372.66,373.1,4791.0,363.6675,363.9014,363.2192,363.648,4791.0
2022-08-05 10:50:00,372.96,373.59,372.17,373.01,15297.0,363.5116,364.1256,362.7416,363.5603,15297.0
2022-08-05 11:00:00,372.83,372.83,371.54,372.0,6908.0,363.3849,363.3849,362.1276,362.5759,6908.0
2022-08-05 11:10:00,372.23,372.31,371.32,371.44,12835.0,362.8001,362.878,361.9131,362.0301,12835.0
2022-08-05 11:20:00,371.53,371.6,370.63,370.67,6431.0,362.1178,362.186,361.2406,361.2796,6431.0
2022-08-05 11:30:00,370.7,371.28,370.67,370.72,8952.0,361.3088,361.8741,361.2796,361.3283,8952.0
2022-08-05 11:40:00,370.68,371.04,370.52,370.94,10771.0,361.2893,361.6402,361.1334,361.5428,10771.0
2022-08-05 11:50:00,370.94,371.23,370.9,370.96,5923.0,361.5428,361.8254,361.5038,361.5622,5923.0
2022-08-05 12:00:00,370.97,371.65,370.97,371.29,6630.0,361.572,362.2348,361.572,361.8839,6630.0
2022-08-05 12:10:00,371.71,372.19,371.71,372.17,1509.0,362.2932,362.7611,362.2932,362.7416,1509.0
2022-08-05 12:20:00,372.17,372.82,372.17,372.82,8662.0,362.7416,363.3751,362.7416,363.3751,8662.0
2022-08-05 12:30:00,372.8,372.8,372.1,372.29,4212.0,363.3556,363.3556,362.6734,362.8586,4212.0
2022-08-05 12:40:00,372.28,373.07,372.12,373.07,9018.0,362.8488,363.6188,362.6929,363.6188,9018.0
2022-08-05 12:50:00,373.16,373.38,372.91,373.3,4651.0,363.7065,363.9209,363.4628,363.843,4651.0
2022-08-05 13:00:00,373.38,373.85,373.32,373.77,5427.0,363.9209,364.379,363.8625,364.3011,5427.0
2022-08-05 13:10:00,373.92,374.22,373.91,373.96,4585.0,364.4473,364.7397,364.4375,364.4862,4585.0
2022-08-05 13:20:00,373.94,374.01,373.36,373.36,7677.0,364.4668,364.535,363.9014,363.9014,7677.0
2022-08-05 13:30:00,373.35,374.02,373.29,373.85,3753.0,363.8917,364.5447,363.8332,364.379,3753.0
2022-08-05 13:40:00,373.93,374.02,373.31,373.31,6425.0,364.457,364.5447,363.8527,363.8527,6425.0
2022-08-05 13:50:00,373.47,373.51,373.06,373.18,5095.0,364.0087,364.0476,363.609,363.726,5095.0
2022-08-05 14:00:00,373.08,373.31,372.95,373.06,5034.0,363.6285,363.8527,363.5018,363.609,5034.0
2022-08-05 14:10:00,373.04,373.31,372.8,373.26,2924.0,363.5896,363.8527,363.3556,363.804,2924.0
2022-08-05 14:20:00,373.42,373.53,372.86,372.92,3402.0,363.9599,364.0671,363.4141,363.4726,3402.0
2022-08-05 14:30:00,372.79,373.6,372.79,373.51,3964.0,363.3459,364.1354,363.3459,364.0476,3964.0
2022-08-05 14:40:00,373.56,374.33,373.38,374.1,4963.0,364.0964,364.8469,363.9209,364.6227,4963.0
2022-08-05 14:50:00,374.07,374.57,373.94,374.57,6015.0,364.5935,365.0808,364.4668,365.0808,6015.0
2022-08-05 15:00:00,374.61,374.82,374.41,374.75,7049.0,365.1198,365.3245,364.9248,365.2562,7049.0
2022-08-05 15:10:00,374.75,375.27,374.75,375.09,9633.0,365.2562,365.7631,365.2562,365.5876,9633.0
2022-08-05 15:20:00,375.1,375.15,374.87,375.12,8784.0,365.5974,365.6461,365.3732,365.6169,8784.0
2022-08-05 15:30:00,375.04,375.53,374.99,375.35,16422.0,365.5389,366.0165,365.4902,365.841,16422.0
2022-08-05 15:40:00,375.44,376.26,375.33,376.16,28196.0,365.9288,366.728,365.8215,366.6305,28196.0
2022-08-05 15:50:00,376.24,377.07,376.08,376.5,82854.0,366.7085,367.5175,366.5525,366.9619,82854.0
2022-08-08 09:30:00,380.0,380.33,377.3,377.75,19501.0,370.3732,370.6949,367.7416,368.1802,19501.0
2022-08-08 09:40:00,377.8,378.49,377.26,378.24,7891.0,368.229,368.9015,367.7026,368.6578,7891.0
2022-08-08 09:50:00,378.01,378.46,377.01,378.08,8035.0,368.4336,368.8722,367.459,368.5019,8035.0
2022-08-08 10:00:00,378.48,378.77,377.64,378.53,7803.0,368.8917,369.1744,368.073,368.9405,7803.0
2022-08-08 10:10:00,378.47,378.47,377.84,378.08,12140.0,368.882,368.882,368.268,368.5019,12140.0
2022-08-08 10:20:00,377.87,378.01,376.84,377.38,9252.0,368.2972,368.4336,367.2933,367.8196,9252.0
2022-08-08 10:30:00,377.53,378.97,377.53,378.95,13784.0,367.9658,369.3693,367.9658,369.3498,13784.0
2022-08-08 10:40:00,379.04,379.19,377.62,377.97,10221.0,369.4376,369.5838,368.0535,368.3947,10221.0
2022-08-08 10:50:00,377.89,378.19,377.58,377.65,7037.0,368.3167,368.6091,368.0145,368.0828,7037.0
2022-08-08 11:00:00,377.79,378.5,377.76,377.76,6875.0,368.2192,368.9112,368.19,368.19,6875.0
2022-08-08 11:10:00,377.76,378.13,377.07,377.25,6454.0,368.19,368.5506,367.5175,367.6929,6454.0
2022-08-08 11:20:00,377.25,377.63,377.22,377.63,6123.0,367.6929,368.0633,367.6637,368.0633,6123.0
2022-08-08 11:30:00,377.49,377.57,376.8,377.01,4808.0,367.9268,368.0048,367.2543,367.459,4808.0
2022-08-08 11:40:00,376.63,376.83,375.51,376.28,8144.0,367.0886,367.2835,365.997,366.7475,8144.0
2022-08-08 11:50:00,376.41,376.81,376.31,376.79,2502.0,366.8742,367.264,366.7767,367.2446,2502.0
2022-08-08 12:00:00,376.66,376.71,375.57,375.63,5156.0,367.1178,367.1666,366.0555,366.1139,5156.0
2022-08-08 12:10:00,375.74,375.87,374.23,374.53,10142.0,366.2212,366.3479,364.7494,365.0418,10142.0
2022-08-08 12:20:00,374.71,375.15,374.64,374.72,7716.0,365.2172,365.6461,365.149,365.227,7716.0
2022-08-08 12:30:00,374.63,374.99,374.25,374.99,7356.0,365.1393,365.4902,364.7689,365.4902,7356.0
2022-08-08 12:40:00,374.86,375.96,374.75,375.96,8881.0,365.3634,366.4356,365.2562,366.4356,8881.0
2022-08-08 12:50:00,375.96,376.38,375.8,376.38,14823.0,366.4356,366.8449,366.2796,366.8449,14823.0
2022-08-08 13:00:00,376.54,377.04,376.4,376.95,3351.0,367.0009,367.4882,366.8644,367.4005,3351.0
2022-08-08 13:10:00,376.83,377.24,376.79,377.18,3376.0,367.2835,367.6832,367.2446,367.6247,3376.0
2022-08-08 13:20:00,377.09,377.43,376.69,377.16,3495.0,367.537,367.8683,367.1471,367.6052,3495.0
2022-08-08 13:30:00,377.03,377.23,376.76,376.78,2928.0,367.4785,367.6734,367.2153,367.2348,2928.0
2022-08-08 13:40:00,376.99,377.33,376.99,377.28,2061.0,367.4395,367.7709,367.4395,367.7221,2061.0
2022-08-08 13:50:00,377.32,378.16,377.31,377.83,5665.0,367.7611,368.5798,367.7514,368.2582,5665.0
2022-08-08 14:00:00,377.83,377.84,376.74,377.54,3477.0,368.2582,368.268,367.1958,367.9756,3477.0
2022-08-08 14:10:00,377.54,377.54,376.67,376.88,2817.0,367.9756,367.9756,367.1276,367.3323,2817.0
2022-08-08 14:20:00,376.94,377.1,376.69,376.93,3994.0,367.3908,367.5467,367.1471,367.381,3994.0
2022-08-08 14:30:00,377.0,377.09,376.32,376.39,11622.0,367.4492,367.537,366.7865,366.8547,11622.0
2022-08-08 14:40:00,376.54,377.08,376.43,376.88,10422.0,367.0009,367.5272,366.8937,367.3323,10422.0
2022-08-08 14:50:00,376.85,377.45,376.58,377.32,4775.0,367.303,367.8878,367.0399,367.7611,4775.0
2022-08-08 15:00:00,377.31,377.46,377.13,377.24,4953.0,367.7514,367.8976,367.5759,367.6832,4953.0
2022-08-08 15:10:00,377.19,377.3,376.43,376.72,8692.0,367.6344,367.7416,366.8937,367.1763,8692.0
2022-08-08 15:20:00,376.79,377.76,376.74,377.41,39751.0,367.2446,368.19,367.1958,367.8488,39751.0
2022-08-08 15:30:00,377.38,378.0,377.19,378.0,27461.0,367.8196,368.4239,367.6344,368.4239,27461.0
2022-08-08 15:40:00,377.94,378.56,377.86,378.56,22873.0,368.3654,368.9697,368.2874,368.9697,22873.0
2022-08-08 15:50:00,378.52,378.73,377.78,377.99,70890.0,368.9307,369.1354,368.2095,368.4142,70890.0
2022-08-09 09:30:00,378.4,379.97,377.73,377.94,25851.0,368.8138,370.344,368.1607,368.3654,25851.0
2022-08-09 09:40:00,377.65,378.52,375.93,376.21,10216.0,368.0828,368.9307,366.4063,366.6792,10216.0
2022-08-09 09:50:00,375.89,376.38,374.88,375.1,14020.0,366.3674,366.8449,365.3829,365.5974,14020.0
2022-08-09 10:00:00,374.91,375.07,374.24,374.34,17872.0,365.4122,365.5681,364.7592,364.8566,17872.0
2022-08-09 10:10:00,374.13,375.74,374.1,375.58,16994.0,364.6519,366.2212,364.6227,366.0652,16994.0
2022-08-09 10:20:00,375.68,375.75,374.65,375.05,11424.0,366.1627,366.2309,365.1588,365.5486,11424.0
2022-08-09 10:30:00,374.92,375.42,374.68,375.34,17022.0,365.4219,365.9093,365.188,365.8313,17022.0
2022-08-09 10:40:00,375.02,375.18,374.34,375.18,41463.0,365.5194,365.6753,364.8566,365.6753,41463.0
2022-08-09 10:50:00,375.32,375.63,374.74,375.0,7157.0,365.8118,366.1139,365.2465,365.4999,7157.0
2022-08-09 11:00:00,374.9,375.18,374.38,374.93,12980.0,365.4024,365.6753,364.8956,365.4317,12980.0
2022-08-09 11:10:00,374.79,376.17,374.65,376.02,5912.0,365.2952,366.6403,365.1588,366.4941,5912.0
2022-08-09 11:20:00,376.32,376.63,375.93,376.52,7333.0,366.7865,367.0886,366.4063,366.9814,7333.0
2022-08-09 11:30:00,376.58,376.97,376.27,376.78,5402.0,367.0399,367.42,366.7377,367.2348,5402.0
2022-08-09 11:40:00,376.86,377.07,376.58,376.79,3497.0,367.3128,367.5175,367.0399,367.2446,3497.0
2022-08-09 11:50:00,376.67,377.26,376.6,376.98,4779.0,367.1276,367.7026,367.0594,367.4297,4779.0
2022-08-09 12:00:00,376.87,377.45,376.69,377.34,5910.0,367.3225,367.8878,367.1471,367.7806,5910.0
2022-08-09 12:10:00,377.44,377.44,376.69,376.76,4504.0,367.8781,367.8781,367.1471,367.2153,4504.0
2022-08-09 12:20:00,376.74,376.75,375.76,375.83,14310.0,367.1958,367.2056,366.2406,366.3089,14310.0
2022-08-09 12:30:00,375.9,376.09,375.71,375.92,6785.0,366.3771,366.5623,366.1919,366.3966,6785.0
2022-08-09 12:40:00,375.83,376.02,375.7,375.72,3962.0,366.3089,366.4941,366.1822,366.2017,3962.0
2022-08-09 12:50:00,375.75,375.75,375.32,375.59,10535.0,366.2309,366.2309,365.8118,366.075,10535.0
2022-08-09 13:00:00,375.5,375.66,374.84,374.93,7348.0,365.9872,366.1432,365.344,365.4317,7348.0
2022-08-09 13:10:00,374.89,375.5,374.89,375.38,4458.0,365.3927,365.9872,365.3927,365.8703,4458.0
2022-08-09 13:20:00,375.39,375.42,374.83,375.04,8299.0,365.88,365.9093,365.3342,365.5389,8299.0
2022-08-09 13:30:00,374.96,374.96,374.51,374.54,4111.0,365.4609,365.4609,365.0223,365.0516,4111.0
2022-08-09 13:40:00,374.56,374.79,374.46,374.77,9854.0,365.071,365.2952,364.9736,365.2757,9854.0
2022-08-09 13:50:00,374.73,375.06,374.53,375.06,4805.0,365.2367,365.5584,365.0418,365.5584,4805.0
2022-08-09 14:00:00,374.96,375.36,374.94,375.06,5991.0,365.4609,365.8508,365.4414,365.5584,5991.0
2022-08-09 14:10:00,374.9,375.28,374.78,374.83,6501.0,365.4024,365.7728,365.2855,365.3342,6501.0
2022-08-09 14:20:00,374.91,374.97,374.72,374.75,10610.0,365.4122,365.4707,365.227,365.2562,10610.0
2022-08-09 14:30:00,374.72,375.6,374.72,375.6,9836.0,365.227,366.0847,365.227,366.0847,9836.0
2022-08-09 14:40:00,375.71,376.31,375.71,376.27,7092.0,366.1919,366.7767,366.1919,366.7377,7092.0
2022-08-09 14:50:00,376.32,376.5,376.21,376.4,19910.0,366.7865,366.9619,366.6792,366.8644,19910.0
2022-08-09 15:00:00,376.48,376.73,376.17,376.73,18030.0,366.9424,367.1861,366.6403,367.1861,18030.0
2022-08-09 15:10:00,376.65,377.21,376.57,377.17,17644.0,367.1081,367.6539,367.0301,367.6149,17644.0
2022-08-09 15:20:00,377.26,377.67,377.24,377.36,18711.0,367.7026,368.1023,367.6832,367.8001,18711.0
2022-08-09 15:30:00,377.33,377.83,377.23,377.53,35563.0,367.7709,368.2582,367.6734,367.9658,35563.0
2022-08-09 15:40:00,377.51,377.57,376.8,376.88,29929.0,367.9463,368.0048,367.2543,367.3323,29929.0
2022-08-09 15:50:00,376.94,377.34,376.58,377.33,76923.0,367.3908,367.7806,367.0399,367.7709,76923.0
2022-08-10 09:30:00,382.77,394.99,382.77,386.95,166905.0,373.0731,384.9835,373.0731,377.1472,166905.0
2022-08-10 09:40:00,387.08,394.57,386.87,394.56,104756.0,377.2739,384.5741,377.0692,384.5644,104756.0
2022-08-10 09:50:00,394.57,394.57,389.49,389.94,40698.0,384.5741,384.5741,379.6228,380.0614,40698.0
2022-08-10 10:00:00,390.0,391.6,389.22,390.65,26600.0,380.1199,381.6794,379.3597,380.7534,26600.0
2022-08-10 10:10:00,390.33,390.34,387.13,388.13,15798.0,380.4415,380.4513,377.3226,378.2973,15798.0
2022-08-10 10:20:00,388.25,389.49,387.8,388.49,11664.0,378.4142,379.6228,377.9756,378.6482,11664.0
2022-08-10 10:30:00,388.83,388.93,387.84,388.49,13384.0,378.9795,379.077,378.0146,378.6482,13384.0
2022-08-10 10:40:00,388.31,390.35,388.31,389.86,16032.0,378.4727,380.461,378.4727,379.9834,16032.0
2022-08-10 10:50:00,389.97,391.08,389.68,390.88,17739.0,380.0907,381.1725,379.808,380.9776,17739.0
2022-08-10 11:00:00,390.83,392.06,390.83,391.37,21598.0,380.9289,382.1277,380.9289,381.4552,21598.0
2022-08-10 11:10:00,391.13,391.13,390.12,390.37,13376.0,381.2213,381.2213,380.2369,380.4805,13376.0
2022-08-10 11:20:00,390.4,391.35,390.39,390.57,19362.0,380.5098,381.4357,380.5,380.6755,19362.0
2022-08-10 11:30:00,390.81,392.08,390.81,391.54,14551.0,380.9094,382.1472,380.9094,381.6209,14551.0
2022-08-10 11:40:00,391.57,392.56,391.57,392.29,12736.0,381.6501,382.615,381.6501,382.3519,12736.0
2022-08-10 11:50:00,392.15,392.86,392.02,392.19,12927.0,382.2154,382.9074,382.0887,382.2544,12927.0
2022-08-10 12:00:00,392.16,392.69,391.85,391.92,29902.0,382.2252,382.7418,381.923,381.9913,29902.0
2022-08-10 12:10:00,392.03,392.45,391.31,391.31,24586.0,382.0985,382.5078,381.3967,381.3967,24586.0
2022-08-10 12:20:00,391.32,391.81,390.92,391.12,22072.0,381.4065,381.884,381.0166,381.2115,22072.0
2022-08-10 12:30:00,391.09,391.9,390.62,391.44,17643.0,381.1823,381.9718,380.7242,381.5234,17643.0
2022-08-10 12:40:00,391.51,391.8,391.02,391.33,19948.0,381.5916,381.8743,381.1141,381.4162,19948.0
2022-08-10 12:50:00,391.21,391.55,390.93,391.4,18790.0,381.2992,381.6306,381.0263,381.4844,18790.0
2022-08-10 13:00:00,391.39,392.53,391.37,392.38,27257.0,381.4747,382.5858,381.4552,382.4396,27257.0
2022-08-10 13:10:00,392.38,392.38,391.82,391.94,19375.0,382.4396,382.4396,381.8938,382.0108,19375.0
2022-08-10 13:20:00,391.91,392.03,391.42,391.42,15187.0,381.9815,382.0985,381.5039,381.5039,15187.0
2022-08-10 13:30:00,391.51,391.74,391.12,391.33,11984.0,381.5916,381.8158,381.2115,381.4162,11984.0
2022-08-10 13:40:00,391.49,391.79,390.82,391.68,24360.0,381.5722,381.8646,380.9191,381.7573,24360.0
2022-08-10 13:50:00,391.72,392.03,391.6,391.86,13028.0,381.7963,382.0985,381.6794,381.9328,13028.0
2022-08-10 14:00:00,391.86,391.92,391.05,391.38,15158.0,381.9328,381.9913,381.1433,381.4649,15158.0
2022-08-10 14:10:00,391.43,392.01,391.36,391.82,20167.0,381.5137,382.079,381.4454,381.8938,20167.0
2022-08-10 14:20:00,391.87,392.32,391.45,391.6,18133.0,381.9425,382.3811,381.5332,381.6794,18133.0
2022-08-10 14:30:00,391.67,391.96,391.23,391.81,18037.0,381.7476,382.0302,381.3187,381.884,18037.0
2022-08-10 14:40:00,391.91,392.02,391.2,391.33,16251.0,381.9815,382.0887,381.2895,381.4162,16251.0
2022-08-10 14:50:00,391.27,391.63,391.14,391.17,15980.0,381.3577,381.7086,381.231,381.2603,15980.0
2022-08-10 15:00:00,391.16,391.53,391.13,391.48,20624.0,381.2505,381.6111,381.2213,381.5624,20624.0
2022-08-10 15:10:00,391.48,391.62,390.95,391.45,22405.0,381.5624,381.6989,381.0458,381.5332,22405.0
2022-08-10 15:20:00,391.5,392.36,391.49,392.18,21302.0,381.5819,382.4201,381.5722,382.2447,21302.0
2022-08-10 15:30:00,392.09,393.13,392.05,392.87,43835.0,382.157,383.1706,382.118,382.9172,43835.0
2022-08-10 15:40:00,392.88,393.14,392.73,392.94,66879.0,382.9269,383.1804,382.7807,382.9854,66879.0
2022-08-10 15:50:00,393.02,393.77,392.56,392.99,144165.0,383.0634,383.7944,382.615,383.0342,144165.0
2022-08-11 09:30:00,395.06,395.28,390.53,391.22,37453.0,385.0517,385.2661,380.6365,381.309,37453.0
2022-08-11 09:40:00,391.44,393.0,391.44,391.65,32892.0,381.5234,383.0439,381.5234,381.7281,32892.0
2022-08-11 09:50:00,391.64,392.62,390.73,392.44,21523.0,381.7184,382.6735,380.8314,382.4981,21523.0
2022-08-11 10:00:00,392.44,392.71,391.65,392.66,32047.0,382.4981,382.7612,381.7281,382.7125,32047.0
2022-08-11 10:10:00,392.8,393.32,392.55,392.79,23103.0,382.849,383.3558,382.6053,382.8392,23103.0
2022-08-11 10:20:00,392.75,393.16,391.97,392.5,23683.0,382.8002,383.1998,382.04,382.5566,23683.0
2022-08-11 10:30:00,392.5,393.1,391.84,392.3,22952.0,382.5566,383.1414,381.9133,382.3616,22952.0
2022-08-11 10:40:00,392.11,392.28,390.81,390.9,16147.0,382.1764,382.3421,380.9094,380.9971,16147.0
2022-08-11 10:50:00,391.09,391.11,390.21,390.43,19051.0,381.1823,381.2018,380.3246,380.539,19051.0
2022-08-11 11:00:00,390.36,390.69,389.03,389.23,11945.0,380.4708,380.7924,379.1745,379.3694,11945.0
2022-08-11 11:10:00,389.23,390.23,389.23,389.71,12811.0,379.3694,380.3441,379.3694,379.8372,12811.0
2022-08-11 11:20:00,389.84,390.02,388.36,388.87,13716.0,379.964,380.1394,378.5214,379.0185,13716.0
2022-08-11 11:30:00,388.95,389.7,388.88,389.41,13934.0,379.0965,379.8275,379.0283,379.5448,13934.0
2022-08-11 11:40:00,389.32,389.59,388.6,388.81,10928.0,379.4571,379.7203,378.7554,378.96,10928.0
2022-08-11 11:50:00,388.74,389.06,388.34,388.67,8905.0,378.8918,379.2037,378.502,378.8236,8905.0
2022-08-11 12:00:00,388.52,388.8,387.67,387.9,10174.0,378.6774,378.9503,377.8489,378.0731,10174.0
2022-08-11 12:10:00,387.96,388.51,387.79,388.15,12260.0,378.1316,378.6676,377.9659,378.3168,12260.0
2022-08-11 12:20:00,388.06,388.91,387.89,388.64,9357.0,378.229,379.0575,378.0634,378.7944,9357.0
2022-08-11 12:30:00,388.63,388.93,388.12,388.12,11750.0,378.7846,379.077,378.2875,378.2875,11750.0
2022-08-11 12:40:00,388.11,388.46,387.9,388.21,9214.0,378.2778,378.6189,378.0731,378.3752,9214.0
2022-08-11 12:50:00,388.15,389.02,387.99,388.84,23422.0,378.3168,379.1647,378.1608,378.9893,23422.0
2022-08-11 13:00:00,388.75,388.98,388.49,388.52,6720.0,378.9016,379.1257,378.6482,378.6774,6720.0
2022-08-11 13:10:00,388.63,388.96,388.47,388.91,8256.0,378.7846,379.1062,378.6287,379.0575,8256.0
2022-08-11 13:20:00,388.88,388.89,388.19,388.42,9544.0,379.0283,379.038,378.3558,378.5799,9544.0
2022-08-11 13:30:00,388.54,388.85,388.22,388.78,7219.0,378.6969,378.999,378.385,378.9308,7219.0
2022-08-11 13:40:00,388.79,388.79,387.9,388.0,11866.0,378.9406,378.9406,378.0731,378.1706,11866.0
2022-08-11 13:50:00,388.08,388.14,387.65,387.87,5713.0,378.2485,378.307,377.8294,378.0439,5713.0
2022-08-11 14:00:00,387.8,387.91,387.18,387.47,7853.0,377.9756,378.0828,377.3713,377.654,7853.0
2022-08-11 14:10:00,387.5,387.59,386.9,387.52,6602.0,377.6832,377.771,377.0984,377.7027,6602.0
2022-08-11 14:20:00,387.45,387.45,386.94,387.08,8389.0,377.6345,377.6345,377.1374,377.2739,8389.0
2022-08-11 14:30:00,387.07,387.18,386.74,386.74,7301.0,377.2641,377.3713,376.9425,376.9425,7301.0
2022-08-11 14:40:00,386.74,386.89,386.51,386.67,8439.0,376.9425,377.0887,376.7183,376.8743,8439.0
2022-08-11 14:50:00,386.57,386.83,386.28,386.7,9183.0,376.7768,377.0302,376.4941,376.9035,9183.0
2022-08-11 15:00:00,386.7,386.7,385.88,386.19,16314.0,376.9035,376.9035,376.1043,376.4064,16314.0
2022-08-11 15:10:00,386.19,386.34,385.68,386.31,14735.0,376.4064,376.5526,375.9093,376.5234,14735.0
2022-08-11 15:20:00,386.38,386.86,386.16,386.16,18779.0,376.5916,377.0594,376.3772,376.3772,18779.0
2022-08-11 15:30:00,386.16,387.33,386.14,386.81,14804.0,376.3772,377.5175,376.3577,377.0107,14804.0
2022-08-11 15:40:00,386.83,387.07,386.1,386.12,25134.0,377.0302,377.2641,376.3187,376.3382,25134.0
2022-08-11 15:50:00,386.29,386.83,385.76,386.17,78976.0,376.5039,377.0302,375.9873,376.3869,78976.0
2022-08-12 09:30:00,388.47,388.73,386.13,388.06,28600.0,378.6287,378.8821,376.3479,378.229,28600.0
2022-08-12 09:40:00,387.57,389.1,387.57,387.97,22128.0,377.7515,379.2427,377.7515,378.1413,22128.0
2022-08-12 09:50:00,387.87,390.77,387.87,390.61,14577.0,378.0439,380.8704,378.0439,380.7144,14577.0
2022-08-12 10:00:00,390.49,390.51,387.45,388.3,14174.0,380.5975,380.617,377.6345,378.463,14174.0
2022-08-12 10:10:00,388.72,389.67,388.34,389.67,12579.0,378.8723,379.7983,378.502,379.7983,12579.0
2022-08-12 10:20:00,389.46,389.74,388.85,388.87,10486.0,379.5936,379.8665,378.999,379.0185,10486.0
2022-08-12 10:30:00,389.29,389.67,388.93,389.27,14939.0,379.4279,379.7983,379.077,379.4084,14939.0
2022-08-12 10:40:00,389.17,389.4,388.63,388.91,9087.0,379.3109,379.5351,378.7846,379.0575,9087.0
2022-08-12 10:50:00,388.9,389.26,388.11,388.36,15947.0,379.0478,379.3986,378.2778,378.5214,15947.0
2022-08-12 11:00:00,388.61,389.29,388.54,388.94,14444.0,378.7651,379.4279,378.6969,379.0868,14444.0
2022-08-12 11:10:00,388.84,389.12,388.31,388.72,12907.0,378.9893,379.2622,378.4727,378.8723,12907.0
2022-08-12 11:20:00,388.67,389.13,388.2,388.93,9822.0,378.8236,379.2719,378.3655,379.077,9822.0
2022-08-12 11:30:00,388.89,389.01,388.51,388.75,9637.0,379.038,379.155,378.6676,378.9016,9637.0
2022-08-12 11:40:00,388.86,388.86,388.3,388.3,12945.0,379.0088,379.0088,378.463,378.463,12945.0
2022-08-12 11:50:00,388.28,388.57,388.05,388.2,10815.0,378.4435,378.7261,378.2193,378.3655,10815.0
2022-08-12 12:00:00,388.3,389.28,388.3,389.27,3730.0,378.463,379.4181,378.463,379.4084,3730.0
2022-08-12 12:10:00,389.23,389.61,389.2,389.25,7113.0,379.3694,379.7398,379.3402,379.3889,7113.0
2022-08-12 12:20:00,389.17,389.17,388.88,388.94,5048.0,379.3109,379.3109,379.0283,379.0868,5048.0
2022-08-12 12:30:00,389.07,389.3,388.92,389.23,6183.0,379.2135,379.4376,379.0673,379.3694,6183.0
2022-08-12 12:40:00,389.23,389.62,389.15,389.32,9060.0,379.3694,379.7495,379.2914,379.4571,9060.0
2022-08-12 12:50:00,389.29,389.32,389.0,389.13,5260.0,379.4279,379.4571,379.1452,379.2719,5260.0
2022-08-12 13:00:00,389.15,389.48,388.94,389.06,3945.0,379.2914,379.6131,379.0868,379.2037,3945.0
2022-08-12 13:10:00,389.18,389.3,388.96,389.0,7510.0,379.3207,379.4376,379.1062,379.1452,7510.0
2022-08-12 13:20:00,389.01,389.31,389.0,389.13,6719.0,379.155,379.4474,379.1452,379.2719,6719.0
2022-08-12 13:30:00,389.18,389.32,388.92,389.03,11098.0,379.3207,379.4571,379.0673,379.1745,11098.0
2022-08-12 13:40:00,389.01,389.12,388.6,388.78,10146.0,379.155,379.2622,378.7554,378.9308,10146.0
2022-08-12 13:50:00,388.89,389.3,388.89,389.02,11186.0,379.038,379.4376,379.038,379.1647,11186.0
2022-08-12 14:00:00,388.96,389.14,388.9,388.95,7260.0,379.1062,379.2817,379.0478,379.0965,7260.0
2022-08-12 14:10:00,389.13,389.8,389.13,389.8,8079.0,379.2719,379.925,379.2719,379.925,8079.0
2022-08-12 14:20:00,389.74,390.44,389.49,390.43,7999.0,379.8665,380.5488,379.6228,380.539,7999.0
2022-08-12 14:30:00,390.52,391.31,390.52,391.02,8595.0,380.6267,381.3967,380.6267,381.1141,8595.0
2022-08-12 14:40:00,391.08,391.08,390.76,390.77,8645.0,381.1725,381.1725,380.8606,380.8704,8645.0
2022-08-12 14:50:00,390.8,391.11,390.73,390.96,7118.0,380.8996,381.2018,380.8314,381.0556,7118.0
2022-08-12 15:00:00,390.95,391.5,390.63,391.42,5683.0,381.0458,381.5819,380.7339,381.5039,5683.0
2022-08-12 15:10:00,391.46,391.8,391.33,391.46,10513.0,381.5429,381.8743,381.4162,381.5429,10513.0
2022-08-12 15:20:00,391.44,391.87,391.33,391.87,7727.0,381.5234,381.9425,381.4162,381.9425,7727.0
2022-08-12 15:30:00,391.83,392.0,391.21,391.27,18550.0,381.9035,382.0692,381.2992,381.3577,18550.0
2022-08-12 15:40:00,391.28,391.8,391.15,391.69,29821.0,381.3675,381.8743,381.2408,381.7671,29821.0
2022-08-12 15:50:00,391.69,392.48,391.55,391.71,105925.0,381.7671,382.5371,381.6306,381.7866,105925.0
2022-08-15 09:30:00,390.82,392.8,389.96,392.48,32201.0,380.9191,382.849,380.0809,382.5371,32201.0
2022-08-15 09:40:00,392.71,394.22,391.81,393.67,27233.0,382.7612,384.233,381.884,383.6969,27233.0
2022-08-15 09:50:00,393.96,395.08,393.81,394.05,10717.0,383.9796,385.0712,383.8334,384.0673,10717.0
2022-08-15 10:00:00,394.78,395.58,394.22,395.58,10909.0,384.7788,385.5585,384.233,385.5585,10909.0
2022-08-15 10:10:00,395.58,395.8,394.04,394.12,9504.0,385.5585,385.773,384.0576,384.1355,9504.0
2022-08-15 10:20:00,393.72,394.44,393.34,393.85,9151.0,383.7457,384.4474,383.3753,383.8724,9151.0
2022-08-15 10:30:00,393.82,394.52,393.78,394.11,22380.0,383.8431,384.5254,383.8041,384.1258,22380.0
2022-08-15 10:40:00,393.81,394.28,393.19,393.19,9165.0,383.8334,384.2915,383.2291,383.2291,9165.0
2022-08-15 10:50:00,392.98,393.44,392.11,392.11,8417.0,383.0244,383.4728,382.1764,382.1764,8417.0
2022-08-15 11:00:00,392.07,392.91,391.9,392.3,9088.0,382.1375,382.9562,381.9718,382.3616,9088.0
2022-08-15 11:10:00,392.13,392.51,391.62,391.62,11658.0,382.1959,382.5663,381.6989,381.6989,11658.0
2022-08-15 11:20:00,391.74,392.09,391.17,391.73,15455.0,381.8158,382.157,381.2603,381.8061,15455.0
2022-08-15 11:30:00,391.75,392.02,391.38,391.55,17492.0,381.8256,382.0887,381.4649,381.6306,17492.0
2022-08-15 11:40:00,391.59,393.23,391.51,393.11,22834.0,381.6696,383.2681,381.5916,383.1511,22834.0
2022-08-15 11:50:00,393.18,393.46,392.59,392.81,13239.0,383.2193,383.4922,382.6443,382.8587,13239.0
2022-08-15 12:00:00,392.81,393.08,392.52,392.66,12143.0,382.8587,383.1219,382.5761,382.7125,12143.0
2022-08-15 12:10:00,392.76,393.41,392.61,392.98,11422.0,382.81,383.4435,382.6638,383.0244,11422.0
2022-08-15 12:20:00,393.07,393.07,392.24,392.49,15151.0,383.1121,383.1121,382.3032,382.5468,15151.0
2022-08-15 12:30:00,392.57,393.26,392.54,392.88,17026.0,382.6248,383.2973,382.5956,382.9269,17026.0
2022-08-15 12:40:00,392.76,393.06,392.25,392.5,15967.0,382.81,383.1024,382.3129,382.5566,15967.0
2022-08-15 12:50:00,392.66,392.74,392.32,392.61,16857.0,382.7125,382.7905,382.3811,382.6638,16857.0
2022-08-15 13:00:00,392.63,393.11,392.62,392.85,23006.0,382.6833,383.1511,382.6735,382.8977,23006.0
2022-08-15 13:10:00,392.95,393.1,392.38,392.38,11162.0,382.9952,383.1414,382.4396,382.4396,11162.0
2022-08-15 13:20:00,392.5,392.9,392.33,392.78,10151.0,382.5566,382.9464,382.3909,382.8295,10151.0
2022-08-15 13:30:00,392.83,392.94,392.34,392.41,9679.0,382.8782,382.9854,382.4006,382.4688,9679.0
2022-08-15 13:40:00,392.41,392.59,392.11,392.3,12919.0,382.4688,382.6443,382.1764,382.3616,12919.0
2022-08-15 13:50:00,392.38,392.56,392.16,392.35,10591.0,382.4396,382.615,382.2252,382.4104,10591.0
2022-08-15 14:00:00,392.41,392.73,392.17,392.45,8700.0,382.4688,382.7807,382.2349,382.5078,8700.0
2022-08-15 14:10:00,392.45,392.83,392.36,392.83,8408.0,382.5078,382.8782,382.4201,382.8782,8408.0
2022-08-15 14:20:00,392.82,393.13,392.72,393.11,14220.0,382.8685,383.1706,382.771,383.1511,14220.0
2022-08-15 14:30:00,393.14,393.58,392.95,393.53,13859.0,383.1804,383.6092,382.9952,383.5605,13859.0
2022-08-15 14:40:00,393.53,393.62,393.01,393.2,10647.0,383.5605,383.6482,383.0536,383.2388,10647.0
2022-08-15 14:50:00,393.15,393.25,392.91,392.92,11803.0,383.1901,383.2876,382.9562,382.9659,11803.0
2022-08-15 15:00:00,392.97,393.17,392.42,392.66,22035.0,383.0147,383.2096,382.4786,382.7125,22035.0
2022-08-15 15:10:00,392.71,392.88,392.5,392.59,12052.0,382.7612,382.9269,382.5566,382.6443,12052.0
2022-08-15 15:20:00,392.65,392.72,392.22,392.61,16220.0,382.7028,382.771,382.2837,382.6638,16220.0
2022-08-15 15:30:00,392.54,392.54,391.91,391.96,29750.0,382.5956,382.5956,381.9815,382.0302,29750.0
2022-08-15 15:40:00,391.98,392.02,391.5,391.88,27842.0,382.0497,382.0887,381.5819,381.9523,27842.0
2022-08-15 15:50:00,392.0,392.24,390.7,390.9,89236.0,382.0692,382.3032,380.8022,380.9971,89236.0
2022-08-16 09:30:00,388.19,388.75,387.0,388.75,33508.0,378.3558,378.9016,377.1959,378.9016,33508.0
2022-08-16 09:40:00,388.83,389.18,388.15,388.97,17674.0,378.9795,379.3207,378.3168,379.116,17674.0
2022-08-16 09:50:00,388.68,388.98,387.68,388.05,22250.0,378.8333,379.1257,377.8587,378.2193,22250.0
2022-08-16 10:00:00,387.95,388.07,387.02,387.52,17066.0,378.1218,378.2388,377.2154,377.7027,17066.0
2022-08-16 10:10:00,387.6,387.93,386.49,387.4,14907.0,377.7807,378.1023,376.6988,377.5858,14907.0
2022-08-16 10:20:00,387.4,387.63,387.03,387.11,12281.0,377.5858,377.8099,377.2251,377.3031,12281.0
2022-08-16 10:30:00,387.08,387.43,386.39,387.41,11890.0,377.2739,377.615,376.6014,377.5955,11890.0
2022-08-16 10:40:00,387.25,387.81,386.95,387.26,10526.0,377.4396,377.9854,377.1472,377.4493,10526.0
2022-08-16 10:50:00,387.22,387.88,387.22,387.48,11627.0,377.4103,378.0536,377.4103,377.6637,11627.0
2022-08-16 11:00:00,387.45,388.24,387.44,387.65,13715.0,377.6345,378.4045,377.6248,377.8294,13715.0
2022-08-16 11:10:00,387.63,388.66,387.63,388.28,13810.0,377.8099,378.8138,377.8099,378.4435,13810.0
2022-08-16 11:20:00,388.21,388.59,387.79,388.59,16429.0,378.3752,378.7456,377.9659,378.7456,16429.0
2022-08-16 11:30:00,388.54,389.38,388.44,389.17,10808.0,378.6969,379.5156,378.5994,379.3109,10808.0
2022-08-16 11:40:00,389.35,389.43,389.0,389.16,8592.0,379.4864,379.5643,379.1452,379.3012,8592.0
2022-08-16 11:50:00,389.1,389.53,389.04,389.32,8987.0,379.2427,379.6618,379.1842,379.4571,8987.0
2022-08-16 12:00:00,389.35,389.48,388.84,388.85,5548.0,379.4864,379.6131,378.9893,378.999,5548.0
2022-08-16 12:10:00,388.88,389.69,388.87,389.69,8922.0,379.0283,379.8178,379.0185,379.8178,8922.0
2022-08-16 12:20:00,389.68,389.69,389.18,389.63,8930.0,379.808,379.8178,379.3207,379.7593,8930.0
2022-08-16 12:30:00,389.45,389.48,389.3,389.43,6512.0,379.5838,379.6131,379.4376,379.5643,6512.0
2022-08-16 12:40:00,389.42,389.42,388.64,388.65,9234.0,379.5546,379.5546,378.7944,378.8041,9234.0
2022-08-16 12:50:00,388.59,389.24,388.59,389.0,6975.0,378.7456,379.3792,378.7456,379.1452,6975.0
2022-08-16 13:00:00,389.0,389.18,388.8,388.99,8328.0,379.1452,379.3207,378.9503,379.1355,8328.0
2022-08-16 13:10:00,388.93,389.05,388.83,388.83,7248.0,379.077,379.194,378.9795,378.9795,7248.0
2022-08-16 13:20:00,388.75,389.22,388.61,389.17,7149.0,378.9016,379.3597,378.7651,379.3109,7149.0
2022-08-16 13:30:00,389.19,389.45,389.09,389.35,7894.0,379.3304,379.5838,379.233,379.4864,7894.0
2022-08-16 13:40:00,389.27,389.64,389.18,389.43,7803.0,379.4084,379.769,379.3207,379.5643,7803.0
2022-08-16 13:50:00,389.44,389.54,388.78,389.08,14243.0,379.5741,379.6716,378.9308,379.2232,14243.0
2022-08-16 14:00:00,389.12,390.15,389.04,390.09,11213.0,379.2622,380.2661,379.1842,380.2076,11213.0
2022-08-16 14:10:00,390.17,390.29,389.86,390.12,10303.0,380.2856,380.4026,379.9834,380.2369,10303.0
2022-08-16 14:20:00,390.2,390.56,389.95,389.98,13008.0,380.3148,380.6657,380.0712,380.1004,13008.0
2022-08-16 14:30:00,389.9,389.9,388.56,388.56,8140.0,380.0224,380.0224,378.7164,378.7164,8140.0
2022-08-16 14:40:00,388.61,388.69,387.05,387.16,13454.0,378.7651,378.8431,377.2446,377.3518,13454.0
2022-08-16 14:50:00,387.1,387.81,387.07,387.81,10218.0,377.2934,377.9854,377.2641,377.9854,10218.0
2022-08-16 15:00:00,387.64,387.74,387.3,387.56,7268.0,377.8197,377.9172,377.4883,377.7417,7268.0
2022-08-16 15:10:00,387.47,387.94,387.4,387.93,16281.0,377.654,378.1121,377.5858,378.1023,16281.0
2022-08-16 15:20:00,387.81,388.55,387.68,388.52,11312.0,377.9854,378.7066,377.8587,378.6774,11312.0
2022-08-16 15:30:00,388.49,389.03,388.48,388.72,20762.0,378.6482,379.1745,378.6384,378.8723,20762.0
2022-08-16 15:40:00,388.67,389.35,388.58,389.28,23037.0,378.8236,379.4864,378.7359,379.4181,23037.0
2022-08-16 15:50:00,389.35,389.5,388.4,388.73,79292.0,379.4864,379.6326,378.5604,378.8821,79292.0
2022-08-17 09:30:00,383.76,386.53,382.91,385.95,31934.0,374.038,376.7378,373.2095,376.1725,31934.0
2022-08-17 09:40:00,385.85,385.85,383.62,384.24,13334.0,376.075,376.075,373.9015,374.5058,13334.0
2022-08-17 09:50:00,384.72,386.6,384.51,386.6,7481.0,374.9737,376.806,374.769,376.806,7481.0
2022-08-17 10:00:00,386.65,386.97,386.61,386.94,6352.0,376.8548,377.1667,376.8158,377.1374,6352.0
2022-08-17 10:10:00,386.78,387.44,386.42,387.13,11024.0,376.9815,377.6248,376.6306,377.3226,11024.0
2022-08-17 10:20:00,387.12,387.76,386.97,387.71,4953.0,377.3129,377.9366,377.1667,377.8879,4953.0
2022-08-17 10:30:00,387.83,387.84,386.3,386.87,11481.0,378.0049,378.0146,376.5136,377.0692,11481.0
2022-08-17 10:40:00,386.88,387.67,386.87,387.47,6958.0,377.0789,377.8489,377.0692,377.654,6958.0
2022-08-17 10:50:00,387.47,387.47,386.5,386.82,7279.0,377.654,377.654,376.7086,377.0205,7279.0
2022-08-17 11:00:00,386.83,387.24,386.43,386.71,12839.0,377.0302,377.4298,376.6403,376.9132,12839.0
2022-08-17 11:10:00,386.68,387.95,386.68,387.85,5276.0,376.884,378.1218,376.884,378.0244,5276.0
2022-08-17 11:20:00,387.91,388.33,387.77,388.27,10024.0,378.0828,378.4922,377.9464,378.4337,10024.0
2022-08-17 11:30:00,388.25,388.42,387.71,388.15,10378.0,378.4142,378.5799,377.8879,378.3168,10378.0
2022-08-17 11:40:00,388.1,388.1,387.45,387.47,4965.0,378.268,378.268,377.6345,377.654,4965.0
2022-08-17 11:50:00,387.73,388.11,387.67,387.79,8099.0,377.9074,378.2778,377.8489,377.9659,8099.0
2022-08-17 12:00:00,387.79,388.08,387.77,388.05,4683.0,377.9659,378.2485,377.9464,378.2193,4683.0
2022-08-17 12:10:00,388.09,388.78,388.08,388.54,6503.0,378.2583,378.9308,378.2485,378.6969,6503.0
2022-08-17 12:20:00,388.54,389.32,388.54,388.94,7050.0,378.6969,379.4571,378.6969,379.0868,7050.0
2022-08-17 12:30:00,388.8,389.53,388.8,389.4,13630.0,378.9503,379.6618,378.9503,379.5351,13630.0
2022-08-17 12:40:00,389.23,389.52,389.14,389.24,8377.0,379.3694,379.6521,379.2817,379.3792,8377.0
2022-08-17 12:50:00,389.21,389.28,388.79,389.28,10841.0,379.3499,379.4181,378.9406,379.4181,10841.0
2022-08-17 13:00:00,389.2,389.2,388.55,388.99,9186.0,379.3402,379.3402,378.7066,379.1355,9186.0
2022-08-17 13:10:00,388.95,389.14,388.51,388.52,11989.0,379.0965,379.2817,378.6676,378.6774,11989.0
2022-08-17 13:20:00,388.61,389.15,388.61,389.04,6353.0,378.7651,379.2914,378.7651,379.1842,6353.0
2022-08-17 13:30:00,389.09,389.09,388.51,388.87,4766.0,379.233,379.233,378.6676,379.0185,4766.0
2022-08-17 13:40:00,388.98,389.14,388.79,389.03,4948.0,379.1257,379.2817,378.9406,379.1745,4948.0
2022-08-17 13:50:00,389.05,389.22,388.75,389.06,5103.0,379.194,379.3597,378.9016,379.2037,5103.0
2022-08-17 14:00:00,389.08,390.37,389.02,390.08,17003.0,379.2232,380.4805,379.1647,380.1979,17003.0
2022-08-17 14:10:00,390.08,390.57,389.79,390.05,7901.0,380.1979,380.6755,379.9152,380.1686,7901.0
2022-08-17 14:20:00,389.81,390.07,389.27,389.87,7527.0,379.9347,380.1881,379.4084,379.9932,7527.0
2022-08-17 14:30:00,389.87,390.21,389.66,390.09,9500.0,379.9932,380.3246,379.7885,380.2076,9500.0
2022-08-17 14:40:00,389.96,389.99,387.99,387.99,25288.0,380.0809,380.1102,378.1608,378.1608,25288.0
2022-08-17 14:50:00,387.95,388.24,387.13,388.0,29168.0,378.1218,378.4045,377.3226,378.1706,29168.0
2022-08-17 15:00:00,387.97,388.5,387.72,387.74,24600.0,378.1413,378.6579,377.8977,377.9172,24600.0
2022-08-17 15:10:00,387.79,387.94,386.77,387.26,23115.0,377.9659,378.1121,376.9717,377.4493,23115.0
2022-08-17 15:20:00,387.18,387.7,387.05,387.58,14091.0,377.3713,377.8782,377.2446,377.7612,14091.0
2022-08-17 15:30:00,387.47,387.98,387.16,387.81,15744.0,377.654,378.1511,377.3518,377.9854,15744.0
2022-08-17 15:40:00,387.88,388.15,387.62,387.87,19954.0,378.0536,378.3168,377.8002,378.0439,19954.0
2022-08-17 15:50:00,387.95,388.21,387.27,387.7,54120.0,378.1218,378.3752,377.4591,377.8782,54120.0
2022-08-18 09:30:00,386.61,388.72,386.61,388.1,16956.0,376.8158,378.8723,376.8158,378.268,16956.0
2022-08-18 09:40:00,388.1,388.35,387.12,388.25,5660.0,378.268,378.5117,377.3129,378.4142,5660.0
2022-08-18 09:50:00,388.25,388.26,387.04,387.84,9401.0,378.4142,378.424,377.2349,378.0146,9401.0
2022-08-18 10:00:00,387.74,388.85,386.93,388.85,7367.0,377.9172,378.999,377.1277,378.999,7367.0
2022-08-18 10:10:00,388.67,388.67,387.52,387.78,6216.0,378.8236,378.8236,377.7027,377.9561,6216.0
2022-08-18 10:20:00,387.55,387.67,387.18,387.49,3917.0,377.732,377.8489,377.3713,377.6735,3917.0
2022-08-18 10:30:00,387.41,387.52,386.68,386.71,9250.0,377.5955,377.7027,376.884,376.9132,9250.0
2022-08-18 10:40:00,386.9,387.64,386.88,387.64,7711.0,377.0984,377.8197,377.0789,377.8197,7711.0
2022-08-18 10:50:00,387.73,387.8,387.01,387.47,8488.0,377.9074,377.9756,377.2056,377.654,8488.0
2022-08-18 11:00:00,387.48,387.59,386.95,387.44,6413.0,377.6637,377.771,377.1472,377.6248,6413.0
2022-08-18 11:10:00,387.5,387.65,386.81,387.16,12474.0,377.6832,377.8294,377.0107,377.3518,12474.0
2022-08-18 11:20:00,387.29,387.73,387.12,387.55,7160.0,377.4786,377.9074,377.3129,377.732,7160.0
2022-08-18 11:30:00,387.73,388.43,387.57,388.31,11492.0,377.9074,378.5897,377.7515,378.4727,11492.0
2022-08-18 11:40:00,388.44,388.49,387.79,387.86,5936.0,378.5994,378.6482,377.9659,378.0341,5936.0
2022-08-18 11:50:00,387.93,388.17,387.19,387.68,11254.0,378.1023,378.3363,377.3811,377.8587,11254.0
2022-08-18 12:00:00,387.68,387.91,387.29,387.3,7340.0,377.8587,378.0828,377.4786,377.4883,7340.0
2022-08-18 12:10:00,387.24,387.32,386.87,386.98,7188.0,377.4298,377.5078,377.0692,377.1764,7188.0
2022-08-18 12:20:00,386.97,386.97,386.39,386.39,8858.0,377.1667,377.1667,376.6014,376.6014,8858.0
2022-08-18 12:30:00,386.33,386.45,386.26,386.29,4527.0,376.5429,376.6598,376.4746,376.5039,4527.0
2022-08-18 12:40:00,386.28,386.68,386.21,386.66,4852.0,376.4941,376.884,376.4259,376.8645,4852.0
2022-08-18 12:50:00,386.62,387.18,386.62,387.18,2899.0,376.8255,377.3713,376.8255,377.3713,2899.0
2022-08-18 13:00:00,387.18,387.18,386.76,387.14,3709.0,377.3713,377.3713,376.962,377.3324,3709.0
2022-08-18 13:10:00,387.27,387.35,386.87,387.14,4069.0,377.4591,377.537,377.0692,377.3324,4069.0
2022-08-18 13:20:00,387.21,387.73,387.21,387.63,5498.0,377.4006,377.9074,377.4006,377.8099,5498.0
2022-08-18 13:30:00,387.73,387.73,387.44,387.54,5311.0,377.9074,377.9074,377.6248,377.7222,5311.0
2022-08-18 13:40:00,387.73,387.73,387.23,387.29,7119.0,377.9074,377.9074,377.4201,377.4786,7119.0
2022-08-18 13:50:00,387.28,387.47,386.93,386.99,6853.0,377.4688,377.654,377.1277,377.1862,6853.0
2022-08-18 14:00:00,387.11,387.11,386.82,387.0,9922.0,377.3031,377.3031,377.0205,377.1959,9922.0
2022-08-18 14:10:00,386.97,387.51,386.89,387.45,4749.0,377.1667,377.693,377.0887,377.6345,4749.0
2022-08-18 14:20:00,387.53,387.54,387.26,387.43,11993.0,377.7125,377.7222,377.4493,377.615,11993.0
2022-08-18 14:30:00,387.44,387.49,387.15,387.15,16990.0,377.6248,377.6735,377.3421,377.3421,16990.0
2022-08-18 14:40:00,387.21,387.48,387.06,387.06,7317.0,377.4006,377.6637,377.2544,377.2544,7317.0
2022-08-18 14:50:00,387.01,387.61,386.99,387.56,7301.0,377.2056,377.7904,377.1862,377.7417,7301.0
2022-08-18 15:00:00,387.54,387.73,387.5,387.61,8518.0,377.7222,377.9074,377.6832,377.7904,8518.0
2022-08-18 15:10:00,387.73,388.44,387.56,388.42,7603.0,377.9074,378.5994,377.7417,378.5799,7603.0
2022-08-18 15:20:00,388.43,388.48,387.56,388.25,13801.0,378.5897,378.6384,377.7417,378.4142,13801.0
2022-08-18 15:30:00,388.29,388.82,388.19,388.73,13231.0,378.4532,378.9698,378.3558,378.8821,13231.0
2022-08-18 15:40:00,388.73,388.77,388.04,388.17,15854.0,378.8821,378.9211,378.2096,378.3363,15854.0
2022-08-18 15:50:00,388.05,388.08,386.89,387.42,53653.0,378.2193,378.2485,377.0887,377.6053,53653.0
2022-08-19 09:30:00,384.02,384.77,381.12,382.92,69873.0,374.2914,375.0224,371.4649,373.2193,69873.0
2022-08-19 09:40:00,382.91,383.23,381.03,381.87,19539.0,373.2095,373.5214,371.3771,372.1959,19539.0
2022-08-19 09:50:00,381.77,382.3,380.82,381.48,16072.0,372.0984,372.615,371.1725,371.8157,16072.0
2022-08-19 10:00:00,381.35,381.57,380.67,381.51,11688.0,371.689,371.9035,371.0263,371.845,11688.0
2022-08-19 10:10:00,381.55,381.87,380.91,381.27,8943.0,371.884,372.1959,371.2602,371.6111,8943.0
2022-08-19 10:20:00,381.49,381.49,380.38,381.2,11264.0,371.8255,371.8255,370.7436,371.5428,11264.0
2022-08-19 10:30:00,381.09,381.64,381.01,381.5,8138.0,371.4356,371.9717,371.3576,371.8352,8138.0
2022-08-19 10:40:00,381.53,381.77,381.17,381.77,11687.0,371.8645,372.0984,371.5136,372.0984,11687.0
2022-08-19 10:50:00,381.76,382.16,381.09,381.35,8121.0,372.0886,372.4785,371.4356,371.689,8121.0
2022-08-19 11:00:00,381.35,381.71,380.11,380.16,6252.0,371.689,372.0399,370.4804,370.5292,6252.0
2022-08-19 11:10:00,380.02,380.05,379.55,379.78,13245.0,370.3927,370.422,369.9346,370.1588,13245.0
2022-08-19 11:20:00,379.86,380.6,379.85,380.51,9720.0,370.2368,370.958,370.227,370.8703,9720.0
2022-08-19 11:30:00,380.5,380.55,380.06,380.19,7726.0,370.8606,370.9093,370.4317,370.5584,7726.0
2022-08-19 11:40:00,380.39,380.49,380.06,380.37,3707.0,370.7534,370.8508,370.4317,370.7339,3707.0
2022-08-19 11:50:00,380.41,380.61,379.91,380.03,6587.0,370.7728,370.9678,370.2855,370.4025,6587.0
2022-08-19 12:00:00,379.89,379.89,379.44,379.66,6325.0,370.266,370.266,369.8274,370.0418,6325.0
2022-08-19 12:10:00,379.68,379.97,379.35,379.84,9544.0,370.0613,370.344,369.7397,370.2173,9544.0
2022-08-19 12:20:00,379.81,379.84,379.48,379.66,4321.0,370.188,370.2173,369.8664,370.0418,4321.0
2022-08-19 12:30:00,379.59,380.49,379.29,380.49,4929.0,369.9736,370.8508,369.6812,370.8508,4929.0
2022-08-19 12:40:00,380.24,380.56,380.24,380.29,3676.0,370.6072,370.919,370.6072,370.6559,3676.0
2022-08-19 12:50:00,380.19,380.8,380.19,380.67,4273.0,370.5584,371.153,370.5584,371.0263,4273.0
2022-08-19 13:00:00,380.59,381.05,380.59,380.95,5831.0,370.9483,371.3966,370.9483,371.2992,5831.0
2022-08-19 13:10:00,381.0,381.05,380.5,380.54,7090.0,371.3479,371.3966,370.8606,370.8996,7090.0
2022-08-19 13:20:00,380.49,380.85,380.49,380.79,7467.0,370.8508,371.2017,370.8508,371.1432,7467.0
2022-08-19 13:30:00,380.61,380.61,379.83,380.31,8183.0,370.9678,370.9678,370.2075,370.6754,8183.0
2022-08-19 13:40:00,380.24,380.68,380.1,380.26,6106.0,370.6072,371.036,370.4707,370.6266,6106.0
2022-08-19 13:50:00,380.08,380.87,380.07,380.75,6328.0,370.4512,371.2212,370.4415,371.1042,6328.0
2022-08-19 14:00:00,380.66,381.05,380.33,380.56,10896.0,371.0165,371.3966,370.6949,370.919,10896.0
2022-08-19 14:10:00,380.38,380.39,380.1,380.28,5154.0,370.7436,370.7534,370.4707,370.6461,5154.0
2022-08-19 14:20:00,380.29,380.29,379.9,380.06,6043.0,370.6559,370.6559,370.2758,370.4317,6043.0
2022-08-19 14:30:00,379.93,380.23,379.65,379.65,8286.0,370.305,370.5974,370.0321,370.0321,8286.0
2022-08-19 14:40:00,379.61,380.05,379.51,379.96,8309.0,369.9931,370.422,369.8956,370.3342,8309.0
2022-08-19 14:50:00,380.0,380.11,379.27,379.53,11045.0,370.3732,370.4804,369.6617,369.9151,11045.0
2022-08-19 15:00:00,379.49,379.5,378.75,379.02,13483.0,369.8762,369.8859,369.1549,369.4181,13483.0
2022-08-19 15:10:00,379.0,380.04,379.0,379.72,10045.0,369.3986,370.4122,369.3986,370.1003,10045.0
2022-08-19 15:20:00,379.8,380.01,379.58,379.76,10236.0,370.1783,370.383,369.9639,370.1393,10236.0
2022-08-19 15:30:00,379.75,380.15,379.49,379.67,35397.0,370.1296,370.5194,369.8762,370.0516,35397.0
2022-08-19 15:40:00,379.65,380.05,379.45,379.89,27725.0,370.0321,370.422,369.8372,370.266,27725.0
2022-08-19 15:50:00,379.8,380.17,379.29,380.08,181929.0,370.1783,370.5389,369.6812,370.4512,181929.0
2022-08-22 09:30:00,375.18,376.03,374.58,376.03,24305.0,365.6753,366.5038,365.0905,366.5038,24305.0
2022-08-22 09:40:00,376.14,378.37,376.14,377.19,10635.0,366.611,368.7845,366.611,367.6344,10635.0
2022-08-22 09:50:00,377.0,377.64,376.55,377.27,10498.0,367.4492,368.073,367.0106,367.7124,10498.0
2022-08-22 10:00:00,377.11,377.54,376.95,377.54,7876.0,367.5564,367.9756,367.4005,367.9756,7876.0
2022-08-22 10:10:00,378.0,378.43,377.66,378.3,14927.0,368.4239,368.843,368.0925,368.7163,14927.0
2022-08-22 10:20:00,378.21,378.27,376.6,376.6,13694.0,368.6286,368.6871,367.0594,367.0594,13694.0
2022-08-22 10:30:00,376.77,377.0,375.76,376.38,17330.0,367.2251,367.4492,366.2406,366.8449,17330.0
2022-08-22 10:40:00,376.42,376.5,375.55,376.07,12759.0,366.8839,366.9619,366.036,366.5428,12759.0
2022-08-22 10:50:00,376.09,376.09,374.45,374.45,17352.0,366.5623,366.5623,364.9638,364.9638,17352.0
2022-08-22 11:00:00,374.44,375.35,374.18,375.35,7756.0,364.9541,365.841,364.7007,365.841,7756.0
2022-08-22 11:10:00,375.6,376.97,375.39,376.84,17449.0,366.0847,367.42,365.88,367.2933,17449.0
2022-08-22 11:20:00,376.86,377.14,376.62,376.89,25418.0,367.3128,367.5857,367.0789,367.342,25418.0
2022-08-22 11:30:00,376.89,377.2,376.58,377.15,14475.0,367.342,367.6442,367.0399,367.5954,14475.0
2022-08-22 11:40:00,377.28,377.54,376.94,377.16,11210.0,367.7221,367.9756,367.3908,367.6052,11210.0
2022-08-22 11:50:00,377.22,378.04,377.19,377.65,12524.0,367.6637,368.4629,367.6344,368.0828,12524.0
2022-08-22 12:00:00,377.64,377.91,377.22,377.28,14618.0,368.073,368.3362,367.6637,367.7221,14618.0
2022-08-22 12:10:00,377.3,377.92,377.3,377.74,7032.0,367.7416,368.3459,367.7416,368.1705,7032.0
2022-08-22 12:20:00,377.71,378.4,377.07,377.07,9965.0,368.1412,368.8138,367.5175,367.5175,9965.0
2022-08-22 12:30:00,377.07,377.33,376.92,377.24,2896.0,367.5175,367.7709,367.3713,367.6832,2896.0
2022-08-22 12:40:00,377.24,377.3,376.62,377.12,7313.0,367.6832,367.7416,367.0789,367.5662,7313.0
2022-08-22 12:50:00,377.12,377.4,377.02,377.25,11552.0,367.5662,367.8391,367.4687,367.6929,11552.0
2022-08-22 13:00:00,377.2,377.28,376.57,376.58,6118.0,367.6442,367.7221,367.0301,367.0399,6118.0
2022-08-22 13:10:00,376.61,376.62,376.11,376.41,7178.0,367.0691,367.0789,366.5818,366.8742,7178.0
2022-08-22 13:20:00,376.4,376.57,376.3,376.37,7642.0,366.8644,367.0301,366.767,366.8352,7642.0
2022-08-22 13:30:00,376.37,376.37,375.66,375.67,10841.0,366.8352,366.8352,366.1432,366.1529,10841.0
2022-08-22 13:40:00,375.62,376.53,375.61,376.35,8242.0,366.1042,366.9911,366.0944,366.8157,8242.0
2022-08-22 13:50:00,376.35,376.5,375.96,375.99,7249.0,366.8157,366.9619,366.4356,366.4648,7249.0
2022-08-22 14:00:00,376.04,376.37,375.94,376.0,12649.0,366.5136,366.8352,366.4161,366.4746,12649.0
2022-08-22 14:10:00,375.92,375.94,375.52,375.75,4555.0,366.3966,366.4161,366.0067,366.2309,4555.0
2022-08-22 14:20:00,375.76,376.26,375.67,376.24,14030.0,366.2406,366.728,366.1529,366.7085,14030.0
2022-08-22 14:30:00,376.22,376.22,375.76,375.79,10509.0,366.689,366.689,366.2406,366.2699,10509.0
2022-08-22 14:40:00,375.8,375.81,375.1,375.3,11879.0,366.2796,366.2894,365.5974,365.7923,11879.0
2022-08-22 14:50:00,375.31,375.76,375.31,375.75,9399.0,365.802,366.2406,365.802,366.2309,9399.0
2022-08-22 15:00:00,375.72,376.43,375.72,376.24,14538.0,366.2017,366.8937,366.2017,366.7085,14538.0
2022-08-22 15:10:00,376.27,376.49,376.27,376.29,7401.0,366.7377,366.9522,366.7377,366.7572,7401.0
2022-08-22 15:20:00,376.28,376.71,376.2,376.36,10341.0,366.7475,367.1666,366.6695,366.8254,10341.0
2022-08-22 15:30:00,376.38,376.45,375.97,376.24,17012.0,366.8449,366.9132,366.4453,366.7085,17012.0
2022-08-22 15:40:00,376.23,376.23,375.57,376.03,18839.0,366.6987,366.6987,366.0555,366.5038,18839.0
2022-08-22 15:50:00,375.95,376.87,375.89,376.87,76970.0,366.4258,367.3225,366.3674,367.3225,76970.0
2022-08-23 09:30:00,374.97,375.07,371.81,372.92,47128.0,365.4707,365.5681,362.3907,363.4726,47128.0
2022-08-23 09:40:00,372.99,373.96,372.12,373.5,16032.0,363.5408,364.4862,362.6929,364.0379,16032.0
2022-08-23 09:50:00,373.62,374.37,372.89,373.0,13437.0,364.1549,364.8859,363.4434,363.5506,13437.0
2022-08-23 10:00:00,373.0,374.41,372.82,374.0,13660.0,363.5506,364.9248,363.3751,364.5252,13660.0
2022-08-23 10:10:00,374.26,375.41,374.26,375.01,9009.0,364.7786,365.8995,364.7786,365.5096,9009.0
2022-08-23 10:20:00,375.01,376.0,374.91,374.93,14526.0,365.5096,366.4746,365.4122,365.4317,14526.0
2022-08-23 10:30:00,374.95,375.64,374.01,374.9,28389.0,365.4512,366.1237,364.535,365.4024,28389.0
2022-08-23 10:40:00,374.68,375.0,374.24,374.89,13130.0,365.188,365.4999,364.7592,365.3927,13130.0
2022-08-23 10:50:00,374.89,375.04,373.59,373.62,29672.0,365.3927,365.5389,364.1256,364.1549,29672.0
2022-08-23 11:00:00,373.62,373.73,372.48,372.92,16043.0,364.1549,364.2621,363.0437,363.4726,16043.0
2022-08-23 11:10:00,372.83,373.75,372.83,373.75,12903.0,363.3849,364.2816,363.3849,364.2816,12903.0
2022-08-23 11:20:00,373.67,373.84,373.23,373.41,9149.0,364.2036,364.3693,363.7747,363.9502,9149.0
2022-08-23 11:30:00,373.44,374.27,373.44,374.13,6151.0,363.9794,364.7884,363.9794,364.6519,6151.0
2022-08-23 11:40:00,373.97,373.97,373.54,373.66,5501.0,364.496,364.496,364.0769,364.1938,5501.0
2022-08-23 11:50:00,373.81,374.33,373.77,374.0,11944.0,364.34,364.8469,364.3011,364.5252,11944.0
2022-08-23 12:00:00,374.0,374.04,373.23,373.62,7936.0,364.5252,364.5642,363.7747,364.1549,7936.0
2022-08-23 12:10:00,373.62,373.62,372.8,372.96,9432.0,364.1549,364.1549,363.3556,363.5116,9432.0
2022-08-23 12:20:00,372.96,373.03,372.59,372.9,6511.0,363.5116,363.5798,363.151,363.4531,6511.0
2022-08-23 12:30:00,372.79,373.61,372.71,373.47,11154.0,363.3459,364.1451,363.2679,364.0087,11154.0
2022-08-23 12:40:00,373.47,373.64,373.21,373.29,4181.0,364.0087,364.1744,363.7552,363.8332,4181.0
2022-08-23 12:50:00,373.28,373.54,373.1,373.54,4200.0,363.8235,364.0769,363.648,364.0769,4200.0
2022-08-23 13:00:00,373.53,373.64,373.19,373.54,7853.0,364.0671,364.1744,363.7358,364.0769,7853.0
2022-08-23 13:10:00,373.49,373.75,373.35,373.59,5569.0,364.0282,364.2816,363.8917,364.1256,5569.0
2022-08-23 13:20:00,373.61,373.84,373.35,373.71,4537.0,364.1451,364.3693,363.8917,364.2426,4537.0
2022-08-23 13:30:00,373.9,373.91,373.33,373.47,4685.0,364.4278,364.4375,363.8722,364.0087,4685.0
2022-08-23 13:40:00,373.55,373.55,373.01,373.09,5053.0,364.0866,364.0866,363.5603,363.6383,5053.0
2022-08-23 13:50:00,373.06,373.29,372.73,373.24,13250.0,363.609,363.8332,363.2874,363.7845,13250.0
2022-08-23 14:00:00,372.98,373.08,372.73,373.0,7928.0,363.5311,363.6285,363.2874,363.5506,7928.0
2022-08-23 14:10:00,372.98,373.28,372.77,373.28,6998.0,363.5311,363.8235,363.3264,363.8235,6998.0
2022-08-23 14:20:00,373.37,373.64,373.37,373.55,7491.0,363.9112,364.1744,363.9112,364.0866,7491.0
2022-08-23 14:30:00,373.51,373.51,373.08,373.08,9609.0,364.0476,364.0476,363.6285,363.6285,9609.0
2022-08-23 14:40:00,373.16,373.55,373.12,373.19,6119.0,363.7065,364.0866,363.6675,363.7358,6119.0
2022-08-23 14:50:00,373.19,373.19,372.66,372.85,13100.0,363.7358,363.7358,363.2192,363.4044,13100.0
2022-08-23 15:00:00,372.81,373.37,372.81,373.37,9848.0,363.3654,363.9112,363.3654,363.9112,9848.0
2022-08-23 15:10:00,373.42,373.52,373.15,373.52,9323.0,363.9599,364.0574,363.6968,364.0574,9323.0
2022-08-23 15:20:00,373.56,373.56,372.89,372.98,11652.0,364.0964,364.0964,363.4434,363.5311,11652.0
2022-08-23 15:30:00,372.97,372.98,372.43,372.72,17512.0,363.5213,363.5311,362.995,363.2777,17512.0
2022-08-23 15:40:00,372.75,373.14,372.67,372.97,30812.0,363.3069,363.687,363.2289,363.5213,30812.0
2022-08-23 15:50:00,372.95,373.04,372.55,372.8,84344.0,363.5018,363.5896,363.112,363.3556,84344.0
2022-08-24 09:30:00,372.94,373.87,371.99,373.67,22283.0,363.4921,364.3985,362.5662,364.2036,22283.0
2022-08-24 09:40:00,373.56,373.77,373.35,373.53,10965.0,364.0964,364.3011,363.8917,364.0671,10965.0
2022-08-24 09:50:00,373.53,373.54,372.99,373.21,31748.0,364.0671,364.0769,363.5408,363.7552,31748.0
2022-08-24 10:00:00,373.15,374.07,373.03,373.06,11011.0,363.6968,364.5935,363.5798,363.609,11011.0
2022-08-24 10:10:00,373.34,374.45,373.33,374.12,17129.0,363.882,364.9638,363.8722,364.6422,17129.0
2022-08-24 10:20:00,374.28,374.72,373.94,374.48,10431.0,364.7981,365.227,364.4668,364.9931,10431.0
2022-08-24 10:30:00,374.57,375.53,374.54,374.62,11563.0,365.0808,366.0165,365.0516,365.1295,11563.0
2022-08-24 10:40:00,374.6,374.82,373.79,374.19,20274.0,365.11,365.3245,364.3206,364.7104,20274.0
2022-08-24 10:50:00,374.28,375.08,374.26,374.8,11006.0,364.7981,365.5779,364.7786,365.305,11006.0
2022-08-24 11:00:00,374.59,374.97,374.4,374.83,6030.0,365.1003,365.4707,364.9151,365.3342,6030.0
2022-08-24 11:10:00,374.75,375.51,374.75,375.42,13931.0,365.2562,365.997,365.2562,365.9093,13931.0
2022-08-24 11:20:00,375.9,376.11,375.38,375.69,16011.0,366.3771,366.5818,365.8703,366.1724,16011.0
2022-08-24 11:30:00,375.7,376.14,375.48,376.11,7398.0,366.1822,366.611,365.9677,366.5818,7398.0
2022-08-24 11:40:00,376.11,376.66,375.89,376.61,4915.0,366.5818,367.1178,366.3674,367.0691,4915.0
2022-08-24 11:50:00,376.69,376.72,376.03,376.12,3771.0,367.1471,367.1763,366.5038,366.5915,3771.0
2022-08-24 12:00:00,376.19,376.24,375.75,375.94,2810.0,366.6598,366.7085,366.2309,366.4161,2810.0
2022-08-24 12:10:00,376.02,376.23,375.64,375.81,8542.0,366.4941,366.6987,366.1237,366.2894,8542.0
2022-08-24 12:20:00,375.81,375.81,375.24,375.24,3375.0,366.2894,366.2894,365.7338,365.7338,3375.0
2022-08-24 12:30:00,375.15,375.47,374.76,374.84,5861.0,365.6461,365.958,365.266,365.344,5861.0
2022-08-24 12:40:00,374.86,375.18,374.42,374.75,12190.0,365.3634,365.6753,364.9346,365.2562,12190.0
2022-08-24 12:50:00,374.53,374.56,374.06,374.06,2941.0,365.0418,365.071,364.5837,364.5837,2941.0
2022-08-24 13:00:00,374.14,374.32,373.99,374.19,4836.0,364.6617,364.8371,364.5155,364.7104,4836.0
2022-08-24 13:10:00,374.31,374.32,373.87,373.9,5174.0,364.8274,364.8371,364.3985,364.4278,5174.0
2022-08-24 13:20:00,373.94,373.97,373.31,373.42,5556.0,364.4668,364.496,363.8527,363.9599,5556.0
2022-08-24 13:30:00,373.42,373.75,373.39,373.71,4616.0,363.9599,364.2816,363.9307,364.2426,4616.0
2022-08-24 13:40:00,373.69,374.26,373.65,374.26,7376.0,364.2231,364.7786,364.1841,364.7786,7376.0
2022-08-24 13:50:00,374.26,374.57,373.96,374.55,7345.0,364.7786,365.0808,364.4862,365.0613,7345.0
2022-08-24 14:00:00,374.58,374.86,374.26,374.86,9741.0,365.0905,365.3634,364.7786,365.3634,9741.0
2022-08-24 14:10:00,374.86,374.86,374.31,374.73,10435.0,365.3634,365.3634,364.8274,365.2367,10435.0
2022-08-24 14:20:00,374.68,374.78,374.5,374.5,6509.0,365.188,365.2855,365.0126,365.0126,6509.0
2022-08-24 14:30:00,374.56,374.83,374.47,374.8,6214.0,365.071,365.3342,364.9833,365.305,6214.0
2022-08-24 14:40:00,374.92,374.95,374.49,374.75,14096.0,365.4219,365.4512,365.0028,365.2562,14096.0
2022-08-24 14:50:00,374.71,374.95,374.45,374.94,11284.0,365.2172,365.4512,364.9638,365.4414,11284.0
2022-08-24 15:00:00,374.94,375.68,374.92,375.68,11310.0,365.4414,366.1627,365.4219,366.1627,11310.0
2022-08-24 15:10:00,375.74,375.84,375.56,375.71,10945.0,366.2212,366.3186,366.0457,366.1919,10945.0
2022-08-24 15:20:00,375.71,375.99,375.42,375.43,17662.0,366.1919,366.4648,365.9093,365.919,17662.0
2022-08-24 15:30:00,375.43,375.63,375.19,375.63,9314.0,365.919,366.1139,365.6851,366.1139,9314.0
2022-08-24 15:40:00,375.53,375.64,375.16,375.38,27978.0,366.0165,366.1237,365.6558,365.8703,27978.0
2022-08-24 15:50:00,375.31,375.91,375.1,375.78,62489.0,365.802,366.3868,365.5974,366.2601,62489.0
2022-08-25 09:30:00,374.72,376.5,371.62,372.18,41174.0,366.0448,367.7836,363.0165,363.5636,41174.0
2022-08-25 09:40:00,372.31,373.85,372.31,373.56,11416.0,363.6906,365.1949,363.6906,364.9116,11416.0
2022-08-25 09:50:00,373.53,373.86,372.54,373.86,13133.0,364.8823,365.2047,363.9152,365.2047,13133.0
2022-08-25 10:00:00,374.35,375.06,374.27,374.55,18354.0,365.6833,366.3769,365.6052,365.8787,18354.0
2022-08-25 10:10:00,375.27,376.33,375.27,376.21,17991.0,366.582,367.6175,366.582,367.5003,17991.0
2022-08-25 10:20:00,376.33,376.66,375.5,376.34,9730.0,367.6175,367.9399,366.8067,367.6273,9730.0
2022-08-25 10:30:00,376.64,376.94,375.74,376.94,14136.0,367.9203,368.2134,367.0412,368.2134,14136.0
2022-08-25 10:40:00,376.96,377.28,376.79,377.28,14490.0,368.2329,368.5455,368.0668,368.5455,14490.0
2022-08-25 10:50:00,377.25,377.26,376.53,377.07,12295.0,368.5162,368.526,367.8129,368.3404,12295.0
2022-08-25 11:00:00,377.05,377.13,376.28,376.45,17072.0,368.3208,368.399,367.5687,367.7347,17072.0
2022-08-25 11:10:00,376.6,376.66,375.37,375.54,11149.0,367.8812,367.9399,366.6797,366.8458,11149.0
2022-08-25 11:20:00,375.44,375.57,375.0,375.51,15920.0,366.7481,366.8751,366.3183,366.8165,15920.0
2022-08-25 11:30:00,375.54,376.14,375.54,375.9,15557.0,366.8458,367.4319,366.8458,367.1974,15557.0
2022-08-25 11:40:00,375.85,376.57,375.79,376.19,12446.0,367.1486,367.8519,367.09,367.4807,12446.0
2022-08-25 11:50:00,376.06,376.21,375.29,375.82,9447.0,367.3537,367.5003,366.6016,367.1193,9447.0
2022-08-25 12:00:00,375.74,375.98,375.58,375.77,6166.0,367.0412,367.2756,366.8849,367.0705,6166.0
2022-08-25 12:10:00,375.85,375.96,375.49,375.76,19012.0,367.1486,367.2561,366.7969,367.0607,19012.0
2022-08-25 12:20:00,375.96,376.19,375.86,376.09,4684.0,367.2561,367.4807,367.1584,367.3831,4684.0
2022-08-25 12:30:00,376.1,376.24,375.9,375.9,3842.0,367.3928,367.5296,367.1974,367.1974,3842.0
2022-08-25 12:40:00,375.65,375.72,374.95,375.05,5713.0,366.9532,367.0216,366.2694,366.3671,5713.0
2022-08-25 12:50:00,375.28,375.28,374.63,375.04,5584.0,366.5918,366.5918,365.9569,366.3574,5584.0
2022-08-25 13:00:00,374.98,375.51,374.94,375.06,9516.0,366.2987,366.8165,366.2597,366.3769,9516.0
2022-08-25 13:10:00,375.14,375.5,375.07,375.44,9589.0,366.455,366.8067,366.3867,366.7481,9589.0
2022-08-25 13:20:00,375.51,375.61,375.05,375.52,17379.0,366.8165,366.9142,366.3671,366.8262,17379.0
2022-08-25 13:30:00,375.48,376.33,375.28,375.87,14451.0,366.7872,367.6175,366.5918,367.1681,14451.0
2022-08-25 13:40:00,375.79,376.38,375.79,376.37,6729.0,367.09,367.6663,367.09,367.6566,6729.0
2022-08-25 13:50:00,376.29,376.31,376.03,376.2,5046.0,367.5784,367.598,367.3244,367.4905,5046.0
2022-08-25 14:00:00,376.28,376.39,375.75,375.93,10225.0,367.5687,367.6761,367.0509,367.2268,10225.0
2022-08-25 14:10:00,375.85,376.24,375.84,375.94,8033.0,367.1486,367.5296,367.1388,367.2365,8033.0
2022-08-25 14:20:00,375.96,376.69,375.92,376.64,9930.0,367.2561,367.9692,367.217,367.9203,9930.0
2022-08-25 14:30:00,376.74,376.88,375.95,376.75,21061.0,368.018,368.1548,367.2463,368.0278,21061.0
2022-08-25 14:40:00,376.83,376.83,375.78,376.12,11451.0,368.1059,368.1059,367.0802,367.4124,11451.0
2022-08-25 14:50:00,376.13,376.43,375.77,376.42,9613.0,367.4221,367.7152,367.0705,367.7054,9613.0
2022-08-25 15:00:00,376.49,376.91,376.43,376.79,13429.0,367.7738,368.1841,367.7152,368.0668,13429.0
2022-08-25 15:10:00,376.88,377.28,376.78,377.28,9017.0,368.1548,368.5455,368.0571,368.5455,9017.0
2022-08-25 15:20:00,377.29,377.72,377.25,377.6,8277.0,368.5553,368.9753,368.5162,368.8581,8277.0
2022-08-25 15:30:00,377.65,377.93,377.26,377.87,18209.0,368.9069,369.1805,368.526,369.1218,18209.0
2022-08-25 15:40:00,377.89,378.57,377.68,378.51,34654.0,369.1414,369.8056,368.9362,369.747,34654.0
2022-08-25 15:50:00,378.46,379.68,378.07,379.48,100184.0,369.6982,370.8899,369.3172,370.6946,100184.0
2022-08-26 09:30:00,380.0,380.18,378.5,378.62,22282.0,371.2025,371.3784,369.7373,369.8545,22282.0
2022-08-26 09:40:00,378.34,379.12,376.83,377.61,10441.0,369.581,370.3429,368.1059,368.8679,10441.0
2022-08-26 09:50:00,377.78,378.32,377.36,377.84,6491.0,369.0339,369.5614,368.6236,369.0925,6491.0
2022-08-26 10:00:00,377.19,377.46,374.66,377.14,29429.0,368.4576,368.7213,365.9862,368.4087,29429.0
2022-08-26 10:10:00,378.0,378.02,376.1,377.26,16240.0,369.2488,369.2684,367.3928,368.526,16240.0
2022-08-26 10:20:00,377.19,377.19,373.52,373.74,18378.0,368.4576,368.4576,364.8725,365.0875,18378.0
2022-08-26 10:30:00,373.74,373.74,370.91,371.21,18013.0,365.0875,365.0875,362.323,362.616,18013.0
2022-08-26 10:40:00,371.39,372.4,370.96,372.16,34270.0,362.7919,363.7785,362.3718,363.544,34270.0
2022-08-26 10:50:00,372.48,372.49,372.0,372.29,9672.0,363.8566,363.8664,363.3877,363.671,9672.0
2022-08-26 11:00:00,372.15,372.33,370.89,371.41,17897.0,363.5343,363.7101,362.3034,362.8114,17897.0
2022-08-26 11:10:00,371.3,371.72,370.65,370.71,11509.0,362.7039,363.1142,362.069,362.1276,11509.0
2022-08-26 11:20:00,370.71,370.88,369.9,370.66,12606.0,362.1276,362.2937,361.3364,362.0788,12606.0
2022-08-26 11:30:00,370.81,371.35,370.75,370.95,9492.0,362.2253,362.7528,362.1667,362.362,9492.0
2022-08-26 11:40:00,371.0,371.25,370.43,371.25,6532.0,362.4109,362.6551,361.8541,362.6551,6532.0
2022-08-26 11:50:00,371.23,371.49,370.37,370.49,7286.0,362.6356,362.8895,361.7955,361.9127,7286.0
2022-08-26 12:00:00,370.56,370.56,369.48,369.56,5430.0,361.9811,361.9811,360.9261,361.0042,5430.0
2022-08-26 12:10:00,369.61,369.82,369.06,369.38,7702.0,361.0531,361.2582,360.5158,360.8284,7702.0
2022-08-26 12:20:00,369.51,369.6,369.04,369.6,12798.0,360.9554,361.0433,360.4963,361.0433,12798.0
2022-08-26 12:30:00,369.66,369.71,369.15,369.65,13623.0,361.1019,361.1508,360.6037,361.0921,13623.0
2022-08-26 12:40:00,369.65,370.18,369.6,369.88,13007.0,361.0921,361.6099,361.0433,361.3168,13007.0
2022-08-26 12:50:00,369.75,370.03,369.5,370.0,5540.0,361.1898,361.4633,360.9456,361.434,5540.0
2022-08-26 13:00:00,369.97,370.26,369.71,370.24,10032.0,361.4047,361.688,361.1508,361.6685,10032.0
2022-08-26 13:10:00,370.29,370.39,369.49,369.55,5800.0,361.7173,361.815,360.9358,360.9945,5800.0
2022-08-26 13:20:00,369.55,369.68,368.91,368.94,18224.0,360.9945,361.1215,360.3693,360.3986,18224.0
2022-08-26 13:30:00,368.75,368.93,368.62,368.63,6498.0,360.213,360.3888,360.086,360.0958,6498.0
2022-08-26 13:40:00,368.53,368.53,368.06,368.3,7342.0,359.9981,359.9981,359.539,359.7734,7342.0
2022-08-26 13:50:00,368.34,368.66,368.23,368.47,6197.0,359.8125,360.1251,359.705,359.9395,6197.0
2022-08-26 14:00:00,368.53,368.55,367.86,367.86,9899.0,359.9981,360.0176,359.3436,359.3436,9899.0
2022-08-26 14:10:00,367.91,367.91,366.99,367.04,8402.0,359.3924,359.3924,358.4937,358.5426,8402.0
2022-08-26 14:20:00,367.17,367.56,367.12,367.56,5810.0,358.6696,359.0505,358.6207,359.0505,5810.0
2022-08-26 14:30:00,367.54,367.89,367.34,367.52,8932.0,359.031,359.3729,358.8356,359.0115,8932.0
2022-08-26 14:40:00,367.55,367.57,367.12,367.27,6027.0,359.0408,359.0603,358.6207,358.7672,6027.0
2022-08-26 14:50:00,367.23,367.23,366.46,366.46,9399.0,358.7282,358.7282,357.976,357.976,9399.0
2022-08-26 15:00:00,366.46,366.91,366.25,366.25,12157.0,357.976,358.4156,357.7709,357.7709,12157.0
2022-08-26 15:10:00,366.36,366.96,366.2,366.83,9597.0,357.8783,358.4644,357.722,358.3374,9597.0
2022-08-26 15:20:00,366.87,367.0,366.05,366.49,12417.0,358.3765,358.5035,357.5755,358.0053,12417.0
2022-08-26 15:30:00,366.38,366.53,365.43,365.68,17401.0,357.8978,358.0444,356.9698,357.2141,17401.0
2022-08-26 15:40:00,365.81,366.21,365.61,366.01,29934.0,357.341,357.7318,357.1457,357.5364,29934.0
2022-08-26 15:50:00,366.09,366.39,363.7,364.04,135245.0,357.6146,357.9076,355.2799,355.612,135245.0
2022-08-29 09:30:00,360.55,364.95,359.51,364.24,76520.0,352.2028,356.501,351.1869,355.8074,76520.0
2022-08-29 09:40:00,364.48,365.12,362.33,362.94,39264.0,356.0418,356.667,353.9416,354.5375,39264.0
2022-08-29 09:50:00,363.27,365.1,363.04,363.04,9759.0,354.8598,356.6475,354.6352,354.6352,9759.0
2022-08-29 10:00:00,363.44,363.64,362.33,362.43,11260.0,355.0259,355.2213,353.9416,354.0393,11260.0
2022-08-29 10:10:00,362.5,364.76,362.47,364.63,12958.0,354.1077,356.3154,354.0784,356.1884,12958.0
2022-08-29 10:20:00,364.77,364.77,363.78,363.92,10640.0,356.3251,356.3251,355.358,355.4948,10640.0
2022-08-29 10:30:00,363.78,364.36,362.54,362.54,10992.0,355.358,355.9246,354.1468,354.1468,10992.0
2022-08-29 10:40:00,362.69,363.66,362.67,362.97,16383.0,354.2933,355.2408,354.2737,354.5668,16383.0
2022-08-29 10:50:00,362.98,363.35,362.65,362.89,10702.0,354.5766,354.938,354.2542,354.4886,10702.0
2022-08-29 11:00:00,362.75,362.76,361.7,361.97,12058.0,354.3519,354.3617,353.3262,353.5899,12058.0
2022-08-29 11:10:00,362.04,362.42,361.78,362.26,7389.0,353.6583,354.0295,353.4043,353.8732,7389.0
2022-08-29 11:20:00,362.12,362.52,362.05,362.4,13375.0,353.7365,354.1272,353.6681,354.01,13375.0
2022-08-29 11:30:00,362.4,363.51,362.3,362.64,9345.0,354.01,355.0943,353.9123,354.2444,9345.0
2022-08-29 11:40:00,362.5,362.89,361.79,362.75,8076.0,354.1077,354.4886,353.4141,354.3519,8076.0
2022-08-29 11:50:00,362.82,363.31,362.7,363.31,7269.0,354.4203,354.8989,354.303,354.8989,7269.0
2022-08-29 12:00:00,363.31,364.11,363.31,363.92,8503.0,354.8989,355.6804,354.8989,355.4948,8503.0
2022-08-29 12:10:00,364.2,364.52,363.56,363.7,8782.0,355.7683,356.0809,355.1431,355.2799,8782.0
2022-08-29 12:20:00,363.73,363.81,363.24,363.39,7022.0,355.3092,355.3873,354.8305,354.9771,7022.0
2022-08-29 12:30:00,363.46,363.48,362.77,362.88,7117.0,355.0455,355.065,354.3714,354.4789,7117.0
2022-08-29 12:40:00,362.92,364.04,362.79,364.04,6283.0,354.518,355.612,354.391,355.612,6283.0
2022-08-29 12:50:00,364.1,364.1,363.75,363.78,8801.0,355.6706,355.6706,355.3287,355.358,8801.0
2022-08-29 13:00:00,363.87,364.13,363.46,363.72,6747.0,355.446,355.6999,355.0455,355.2994,6747.0
2022-08-29 13:10:00,363.84,363.92,363.12,363.29,9938.0,355.4167,355.4948,354.7133,354.8794,9938.0
2022-08-29 13:20:00,363.29,363.74,363.07,363.36,5292.0,354.8794,355.319,354.6645,354.9478,5292.0
2022-08-29 13:30:00,363.4,363.86,363.4,363.72,5918.0,354.9868,355.4362,354.9868,355.2994,5918.0
2022-08-29 13:40:00,363.74,364.16,363.51,363.69,9286.0,355.319,355.7292,355.0943,355.2701,9286.0
2022-08-29 13:50:00,363.67,363.89,363.47,363.78,12208.0,355.2506,355.4655,355.0552,355.358,12208.0
2022-08-29 14:00:00,363.52,363.93,363.52,363.62,5018.0,355.1041,355.5046,355.1041,355.2017,5018.0
2022-08-29 14:10:00,363.62,363.82,362.65,362.65,10816.0,355.2017,355.3971,354.2542,354.2542,10816.0
2022-08-29 14:20:00,362.8,362.82,361.98,362.01,8106.0,354.4007,354.4203,353.5997,353.629,8106.0
2022-08-29 14:30:00,362.05,363.02,362.04,362.71,14381.0,353.6681,354.6156,353.6583,354.3128,14381.0
2022-08-29 14:40:00,362.68,362.69,362.2,362.21,16810.0,354.2835,354.2933,353.8146,353.8244,16810.0
2022-08-29 14:50:00,362.16,362.41,361.61,362.4,13055.0,353.7755,354.0198,353.2383,354.01,13055.0
2022-08-29 15:00:00,362.42,363.27,362.42,362.72,11322.0,354.0295,354.8598,354.0295,354.3226,11322.0
2022-08-29 15:10:00,362.89,363.14,362.36,362.46,10333.0,354.4886,354.7329,353.9709,354.0686,10333.0
2022-08-29 15:20:00,362.39,362.5,361.77,361.82,13059.0,354.0002,354.1077,353.3946,353.4434,13059.0
2022-08-29 15:30:00,361.8,362.42,361.49,362.34,18258.0,353.4239,354.0295,353.1211,353.9514,18258.0
2022-08-29 15:40:00,362.41,362.7,362.1,362.26,42361.0,354.0198,354.303,353.7169,353.8732,42361.0
2022-08-29 15:50:00,362.18,362.2,361.02,361.06,85379.0,353.7951,353.8146,352.6619,352.701,85379.0
2022-08-30 09:30:00,363.41,363.41,359.63,361.48,57371.0,354.9966,354.9966,351.3041,353.1113,57371.0
2022-08-30 09:40:00,361.48,361.69,360.51,360.9,23729.0,353.1113,353.3164,352.1637,352.5447,23729.0
2022-08-30 09:50:00,360.93,361.15,360.25,360.83,16976.0,352.574,352.7889,351.9098,352.4763,16976.0
2022-08-30 10:00:00,360.67,361.01,359.74,359.74,17565.0,352.32,352.6522,351.4116,351.4116,17565.0
2022-08-30 10:10:00,359.65,359.68,358.33,358.55,20273.0,351.3237,351.353,350.0342,350.2491,20273.0
2022-08-30 10:20:00,358.76,359.16,357.68,357.93,23833.0,350.4543,350.845,349.3993,349.6435,23833.0
2022-08-30 10:30:00,357.98,358.29,355.61,356.07,12093.0,349.6923,349.9951,347.3772,347.8265,12093.0
2022-08-30 10:40:00,356.0,356.08,354.85,354.87,11953.0,347.7582,347.8363,346.6348,346.6543,11953.0
2022-08-30 10:50:00,354.97,356.28,354.92,355.99,37621.0,346.752,348.0317,346.7032,347.7484,37621.0
2022-08-30 11:00:00,356.2,356.83,355.78,356.5,25501.0,347.9535,348.5689,347.5433,348.2466,25501.0
2022-08-30 11:10:00,356.49,357.31,355.73,357.31,8935.0,348.2368,349.0378,347.4944,349.0378,8935.0
2022-08-30 11:20:00,357.27,357.29,356.48,356.67,7706.0,348.9988,349.0183,348.227,348.4126,7706.0
2022-08-30 11:30:00,356.5,357.14,356.14,356.4,8159.0,348.2466,348.8718,347.8949,348.1489,8159.0
2022-08-30 11:40:00,356.32,356.78,356.12,356.16,10937.0,348.0708,348.5201,347.8754,347.9145,10937.0
2022-08-30 11:50:00,356.12,357.12,356.12,356.95,8004.0,347.8754,348.8522,347.8754,348.6862,8004.0
2022-08-30 12:00:00,356.85,357.29,356.69,356.94,16571.0,348.5885,349.0183,348.4322,348.6764,16571.0
2022-08-30 12:10:00,357.05,358.03,356.87,357.19,11024.0,348.7839,349.7412,348.608,348.9206,11024.0
2022-08-30 12:20:00,357.18,357.52,356.87,357.15,8063.0,348.9108,349.243,348.608,348.8815,8063.0
2022-08-30 12:30:00,357.05,357.05,355.31,355.61,13588.0,348.7839,348.7839,347.0841,347.3772,13588.0
2022-08-30 12:40:00,355.66,355.66,354.84,355.26,11735.0,347.426,347.426,346.625,347.0353,11735.0
2022-08-30 12:50:00,355.25,355.51,355.14,355.19,11628.0,347.0255,347.2795,346.9181,346.9669,11628.0
2022-08-30 13:00:00,355.12,355.49,354.51,354.6,8585.0,346.8985,347.26,346.3027,346.3906,8585.0
2022-08-30 13:10:00,354.59,354.59,354.07,354.07,7988.0,346.3808,346.3808,345.8728,345.8728,7988.0
2022-08-30 13:20:00,354.12,354.53,353.91,354.49,6929.0,345.9217,346.3222,345.7165,346.2831,6929.0
2022-08-30 13:30:00,354.43,354.68,353.95,354.48,19271.0,346.2245,346.4687,345.7556,346.2733,19271.0
2022-08-30 13:40:00,354.51,354.57,353.1,353.93,16651.0,346.3027,346.3613,344.9253,345.7361,16651.0
2022-08-30 13:50:00,354.07,355.0,353.97,354.64,10412.0,345.8728,346.7813,345.7752,346.4296,10412.0
2022-08-30 14:00:00,354.67,354.83,353.98,354.51,13998.0,346.459,346.6152,345.7849,346.3027,13998.0
2022-08-30 14:10:00,354.51,354.64,353.89,354.15,22561.0,346.3027,346.4296,345.697,345.951,22561.0
2022-08-30 14:20:00,354.13,354.65,353.32,353.33,28147.0,345.9315,346.4394,345.1402,345.15,28147.0
2022-08-30 14:30:00,353.35,354.47,353.34,354.31,19294.0,345.1695,346.2636,345.1597,346.1073,19294.0
2022-08-30 14:40:00,354.38,354.51,353.86,354.37,14181.0,346.1757,346.3027,345.6677,346.1659,14181.0
2022-08-30 14:50:00,354.37,354.61,354.1,354.48,13970.0,346.1659,346.4003,345.9021,346.2733,13970.0
2022-08-30 15:00:00,354.35,355.63,354.35,355.5,24059.0,346.1464,347.3967,346.1464,347.2697,24059.0
2022-08-30 15:10:00,355.79,356.24,355.54,355.62,10901.0,347.553,347.9926,347.3088,347.387,10901.0
2022-08-30 15:20:00,355.65,355.85,355.27,355.59,13394.0,347.4163,347.6116,347.0451,347.3577,13394.0
2022-08-30 15:30:00,355.59,355.63,354.63,355.38,21076.0,347.3577,347.3967,346.4199,347.1525,21076.0
2022-08-30 15:40:00,355.37,356.12,354.66,354.72,34126.0,347.1427,347.8754,346.4492,346.5078,34126.0
2022-08-30 15:50:00,354.65,356.02,354.21,355.47,75856.0,346.4394,347.7777,346.0096,347.2404,75856.0
2022-08-31 09:30:00,356.81,358.4,356.71,358.13,39174.0,348.5494,350.1026,348.4517,349.8388,39174.0
2022-08-31 09:40:00,358.24,359.39,357.96,358.61,56572.0,349.9463,351.0697,349.6728,350.3077,56572.0
2022-08-31 09:50:00,358.76,359.67,357.45,357.87,15116.0,350.4543,351.3432,349.1746,349.5849,15116.0
2022-08-31 10:00:00,357.49,357.67,356.43,356.53,8381.0,349.2137,349.3895,348.1782,348.2759,8381.0
2022-08-31 10:10:00,356.31,356.99,354.53,354.94,15852.0,348.061,348.7252,346.3222,346.7227,15852.0
2022-08-31 10:20:00,354.94,355.12,353.97,354.01,9875.0,346.7227,346.8985,345.7752,345.8142,9875.0
2022-08-31 10:30:00,353.91,355.28,353.91,354.74,14130.0,345.7165,347.0548,345.7165,346.5273,14130.0
2022-08-31 10:40:00,354.71,355.36,354.48,355.01,15349.0,346.498,347.133,346.2733,346.7911,15349.0
2022-08-31 10:50:00,354.87,355.48,354.43,354.59,10346.0,346.6543,347.2502,346.2245,346.3808,10346.0
2022-08-31 11:00:00,354.48,354.48,352.96,353.21,11706.0,346.2733,346.2733,344.7885,345.0328,11706.0
2022-08-31 11:10:00,353.36,354.15,352.9,354.06,10342.0,345.1793,345.951,344.7299,345.8631,10342.0
2022-08-31 11:20:00,354.0,354.4,353.74,353.93,8844.0,345.8045,346.1952,345.5505,345.7361,8844.0
2022-08-31 11:30:00,353.86,354.38,353.55,354.36,10022.0,345.6677,346.1757,345.3649,346.1561,10022.0
2022-08-31 11:40:00,354.31,354.91,354.31,354.53,6063.0,346.1073,346.6934,346.1073,346.3222,6063.0
2022-08-31 11:50:00,354.73,355.38,354.73,355.31,5161.0,346.5176,347.1525,346.5176,347.0841,5161.0
2022-08-31 12:00:00,355.23,355.23,354.87,354.92,6201.0,347.006,347.006,346.6543,346.7032,6201.0
2022-08-31 12:10:00,354.69,355.26,354.62,354.88,5320.0,346.4785,347.0353,346.4101,346.6641,5320.0
2022-08-31 12:20:00,354.81,354.95,354.31,354.32,5375.0,346.5957,346.7325,346.1073,346.1171,5375.0
2022-08-31 12:30:00,354.4,354.62,354.27,354.27,5508.0,346.1952,346.4101,346.0682,346.0682,5508.0
2022-08-31 12:40:00,354.06,354.43,353.87,354.43,4279.0,345.8631,346.2245,345.6775,346.2245,4279.0
2022-08-31 12:50:00,354.42,354.42,353.66,353.73,8979.0,346.2147,346.2147,345.4723,345.5407,8979.0
2022-08-31 13:00:00,353.74,353.94,353.45,353.58,7989.0,345.5505,345.7459,345.2672,345.3942,7989.0
2022-08-31 13:10:00,353.73,353.97,353.25,353.44,6684.0,345.5407,345.7752,345.0718,345.2574,6684.0
2022-08-31 13:20:00,353.43,353.43,352.69,353.02,5737.0,345.2477,345.2477,344.5248,344.8471,5737.0
2022-08-31 13:30:00,353.14,353.2,352.49,352.49,5808.0,344.9644,345.023,344.3294,344.3294,5808.0
2022-08-31 13:40:00,352.55,352.71,352.34,352.59,7413.0,344.388,344.5443,344.1829,344.4271,7413.0
2022-08-31 13:50:00,352.69,353.12,352.68,352.78,5431.0,344.5248,344.9448,344.515,344.6127,5431.0
2022-08-31 14:00:00,352.86,353.58,352.8,353.43,8209.0,344.6909,345.3942,344.6322,345.2477,8209.0
2022-08-31 14:10:00,353.42,353.81,353.27,353.64,6228.0,345.2379,345.6189,345.0914,345.4528,6228.0
2022-08-31 14:20:00,353.63,353.99,353.47,353.77,5873.0,345.443,345.7947,345.2867,345.5798,5873.0
2022-08-31 14:30:00,353.67,353.82,352.94,353.08,11586.0,345.4821,345.6286,344.769,344.9058,11586.0
2022-08-31 14:40:00,353.06,353.22,352.67,353.02,10272.0,344.8862,345.0425,344.5053,344.8471,10272.0
2022-08-31 14:50:00,352.93,353.33,352.8,353.13,11284.0,344.7592,345.15,344.6322,344.9546,11284.0
2022-08-31 15:00:00,353.13,353.81,352.9,353.64,7482.0,344.9546,345.6189,344.7299,345.4528,7482.0
2022-08-31 15:10:00,353.57,354.59,353.48,354.14,15579.0,345.3844,346.3808,345.2965,345.9412,15579.0
2022-08-31 15:20:00,354.0,354.0,353.06,353.35,13566.0,345.8045,345.8045,344.8862,345.1695,13566.0
2022-08-31 15:30:00,353.33,353.77,353.05,353.71,25324.0,345.15,345.5798,344.8765,345.5212,25324.0
2022-08-31 15:40:00,353.67,354.26,353.46,353.95,29308.0,345.4821,346.0584,345.277,345.7556,29308.0
2022-08-31 15:50:00,353.79,353.79,352.01,352.32,85438.0,345.5993,345.5993,343.8605,344.1634,85438.0
2022-09-01 09:30:00,349.59,350.49,348.29,348.7,39710.0,341.4966,342.3757,340.2267,340.6272,39710.0
2022-09-01 09:40:00,349.06,349.92,347.38,347.84,27836.0,340.9788,341.8189,339.3377,339.7871,27836.0
2022-09-01 09:50:00,347.58,349.28,347.48,349.26,17479.0,339.5331,341.1937,339.4354,341.1742,17479.0
2022-09-01 10:00:00,349.16,349.33,346.99,348.13,16661.0,341.0765,341.2426,338.9568,340.0704,16661.0
2022-09-01 10:10:00,348.09,348.09,346.87,347.67,13886.0,340.0313,340.0313,338.8395,339.621,13886.0
2022-09-01 10:20:00,347.71,348.7,347.51,348.7,10538.0,339.6601,340.6272,339.4647,340.6272,10538.0
2022-09-01 10:30:00,348.8,348.8,346.86,346.86,14618.0,340.7248,340.7248,338.8298,338.8298,14618.0
2022-09-01 10:40:00,346.82,347.1,345.9,346.46,41443.0,338.7907,339.0642,337.892,338.439,41443.0
2022-09-01 10:50:00,346.6,347.59,346.6,347.28,15431.0,338.5758,339.5429,338.5758,339.24,15431.0
2022-09-01 11:00:00,347.04,348.3,347.03,347.93,20209.0,339.0056,340.2364,338.9958,339.875,20209.0
2022-09-01 11:10:00,347.88,349.2,347.88,348.38,21432.0,339.8261,341.1156,339.8261,340.3146,21432.0
2022-09-01 11:20:00,348.34,348.34,347.49,347.74,31814.0,340.2755,340.2755,339.4452,339.6894,31814.0
2022-09-01 11:30:00,347.75,349.55,347.74,349.27,15338.0,339.6992,341.4575,339.6894,341.184,15338.0
2022-09-01 11:40:00,349.25,349.34,348.15,348.44,6290.0,341.1644,341.2523,340.0899,340.3732,6290.0
2022-09-01 11:50:00,348.52,348.61,348.02,348.38,9063.0,340.4513,340.5392,339.9629,340.3146,9063.0
2022-09-01 12:00:00,348.31,349.14,348.31,349.14,9603.0,340.2462,341.057,340.2462,341.057,9603.0
2022-09-01 12:10:00,349.02,349.45,348.86,349.16,10644.0,340.9398,341.3598,340.7835,341.0765,10644.0
2022-09-01 12:20:00,349.17,349.33,348.81,349.27,7700.0,341.0863,341.2426,340.7346,341.184,7700.0
2022-09-01 12:30:00,349.15,349.53,348.85,348.86,9682.0,341.0667,341.4379,340.7737,340.7835,9682.0
2022-09-01 12:40:00,348.81,349.24,348.74,349.07,10500.0,340.7346,341.1547,340.6662,340.9886,10500.0
2022-09-01 12:50:00,349.19,349.19,348.22,348.71,7872.0,341.1058,341.1058,340.1583,340.6369,7872.0
2022-09-01 13:00:00,348.71,349.27,348.55,349.23,9384.0,340.6369,341.184,340.4806,341.1449,9384.0
2022-09-01 13:10:00,349.14,349.62,349.14,349.21,6705.0,341.057,341.5259,341.057,341.1254,6705.0
2022-09-01 13:20:00,349.27,350.0,349.27,349.85,12473.0,341.184,341.8971,341.184,341.7505,12473.0
2022-09-01 13:30:00,349.96,350.04,349.53,349.6,8467.0,341.858,341.9361,341.4379,341.5063,8467.0
2022-09-01 13:40:00,349.55,349.55,348.6,348.68,10050.0,341.4575,341.4575,340.5295,340.6076,10050.0
2022-09-01 13:50:00,348.73,348.79,348.27,348.59,10568.0,340.6565,340.7151,340.2071,340.5197,10568.0
2022-09-01 14:00:00,348.66,349.03,348.28,348.54,25756.0,340.5881,340.9495,340.2169,340.4709,25756.0
2022-09-01 14:10:00,348.62,348.81,348.28,348.36,10615.0,340.549,340.7346,340.2169,340.295,10615.0
2022-09-01 14:20:00,348.37,349.36,348.31,349.09,13791.0,340.3048,341.2719,340.2462,341.0081,13791.0
2022-09-01 14:30:00,349.18,349.63,348.8,348.99,18012.0,341.0961,341.5356,340.7248,340.9104,18012.0
2022-09-01 14:40:00,349.03,349.11,348.1,348.15,15060.0,340.9495,341.0277,340.0411,340.0899,15060.0
2022-09-01 14:50:00,348.16,348.73,347.98,348.54,12186.0,340.0997,340.6565,339.9238,340.4709,12186.0
2022-09-01 15:00:00,348.57,349.65,348.5,349.36,17163.0,340.5002,341.5552,340.4318,341.2719,17163.0
2022-09-01 15:10:00,349.36,349.81,348.82,348.82,18016.0,341.2719,341.7115,340.7444,340.7444,18016.0
2022-09-01 15:20:00,348.8,348.88,348.46,348.47,27172.0,340.7248,340.803,340.3927,340.4025,27172.0
2022-09-01 15:30:00,348.47,349.4,348.29,349.26,27471.0,340.4025,341.311,340.2267,341.1742,27471.0
2022-09-01 15:40:00,349.23,350.41,349.14,349.66,30103.0,341.1449,342.2976,341.057,341.5649,30103.0
2022-09-01 15:50:00,349.73,352.08,349.73,351.96,94462.0,341.6333,343.9289,341.6333,343.8117,94462.0
2022-09-02 09:30:00,356.14,356.14,352.61,353.4,48313.0,347.8949,347.8949,344.4466,345.2184,48313.0
2022-09-02 09:40:00,353.14,353.14,351.01,352.88,17668.0,344.9644,344.9644,342.8837,344.7104,17668.0
2022-09-02 09:50:00,353.08,353.45,351.8,352.33,12840.0,344.9058,345.2672,343.6554,344.1731,12840.0
2022-09-02 10:00:00,352.16,352.35,351.15,351.72,13587.0,344.0071,344.1927,343.0204,343.5772,13587.0
2022-09-02 10:10:00,351.78,353.92,351.78,353.66,9837.0,343.6359,345.7263,343.6359,345.4723,9837.0
2022-09-02 10:20:00,353.56,354.1,353.13,353.84,9702.0,345.3746,345.9021,344.9546,345.6482,9702.0
2022-09-02 10:30:00,353.99,354.77,353.7,354.77,18001.0,345.7947,346.5566,345.5114,346.5566,18001.0
2022-09-02 10:40:00,354.73,355.03,354.34,354.58,14808.0,346.5176,346.8106,346.1366,346.371,14808.0
2022-09-02 10:50:00,354.71,355.16,353.76,354.39,13482.0,346.498,346.9376,345.57,346.1854,13482.0
2022-09-02 11:00:00,354.62,355.76,354.27,355.7,14202.0,346.4101,347.5237,346.0682,347.4651,14202.0
2022-09-02 11:10:00,355.69,356.01,355.34,355.58,10256.0,347.4553,347.7679,347.1134,347.3479,10256.0
2022-09-02 11:20:00,355.52,355.65,355.29,355.61,11021.0,347.2893,347.4163,347.0646,347.3772,11021.0
2022-09-02 11:30:00,355.66,356.06,355.63,355.79,13082.0,347.426,347.8168,347.3967,347.553,13082.0
2022-09-02 11:40:00,355.9,356.09,354.98,355.28,9827.0,347.6605,347.8461,346.7618,347.0548,9827.0
2022-09-02 11:50:00,355.32,355.65,355.03,355.58,6801.0,347.0939,347.4163,346.8106,347.3479,6801.0
2022-09-02 12:00:00,355.63,355.84,354.54,354.63,12954.0,347.3967,347.6019,346.332,346.4199,12954.0
2022-09-02 12:10:00,354.49,355.08,354.42,354.57,11921.0,346.2831,346.8595,346.2147,346.3613,11921.0
2022-09-02 12:20:00,354.66,354.66,353.24,353.24,11406.0,346.4492,346.4492,345.0621,345.0621,11406.0
2022-09-02 12:30:00,353.44,353.44,352.51,352.76,9924.0,345.2574,345.2574,344.349,344.5932,9924.0
2022-09-02 12:40:00,352.66,352.79,351.98,352.26,10779.0,344.4955,344.6225,343.8312,344.1047,10779.0
2022-09-02 12:50:00,352.19,352.44,351.45,352.02,12568.0,344.0364,344.2806,343.3135,343.8703,12568.0
2022-09-02 13:00:00,351.94,352.02,350.93,351.43,10654.0,343.7922,343.8703,342.8055,343.294,10654.0
2022-09-02 13:10:00,351.16,351.22,350.67,350.88,15606.0,343.0302,343.0888,342.5516,342.7567,15606.0
2022-09-02 13:20:00,350.75,350.81,349.29,349.56,14391.0,342.6297,342.6883,341.2035,341.4673,14391.0
2022-09-02 13:30:00,349.6,349.89,349.08,349.73,31074.0,341.5063,341.7896,340.9984,341.6333,31074.0
2022-09-02 13:40:00,349.73,350.6,349.26,349.52,23161.0,341.6333,342.4832,341.1742,341.4282,23161.0
2022-09-02 13:50:00,349.27,349.37,348.4,348.73,16254.0,341.184,341.2817,340.3341,340.6565,16254.0
2022-09-02 14:00:00,348.6,349.11,348.33,348.99,12071.0,340.5295,341.0277,340.2657,340.9104,12071.0
2022-09-02 14:10:00,349.1,349.31,348.76,348.82,6167.0,341.0179,341.223,340.6858,340.7444,6167.0
2022-09-02 14:20:00,348.97,349.41,348.68,349.35,7813.0,340.8909,341.3207,340.6076,341.2621,7813.0
2022-09-02 14:30:00,349.29,349.84,348.99,349.75,6182.0,341.2035,341.7408,340.9104,341.6529,6182.0
2022-09-02 14:40:00,349.56,349.57,348.94,348.98,6889.0,341.4673,341.477,340.8616,340.9007,6889.0
2022-09-02 14:50:00,349.02,349.03,348.27,348.38,7784.0,340.9398,340.9495,340.2071,340.3146,7784.0
2022-09-02 15:00:00,348.27,349.29,348.2,348.93,7521.0,340.2071,341.2035,340.1387,340.8518,7521.0
2022-09-02 15:10:00,348.92,349.21,348.56,348.79,11118.0,340.8421,341.1254,340.4904,340.7151,11118.0
2022-09-02 15:20:00,348.86,348.99,347.43,348.12,18019.0,340.7835,340.9104,339.3866,340.0606,18019.0
2022-09-02 15:30:00,347.99,347.99,346.1,346.22,18953.0,339.9336,339.9336,338.0874,338.2046,18953.0
2022-09-02 15:40:00,346.23,346.78,345.55,346.63,35580.0,338.2143,338.7516,337.5501,338.6051,35580.0
2022-09-02 15:50:00,346.85,347.88,346.65,347.87,74297.0,338.82,339.8261,338.6246,339.8164,74297.0
2022-09-06 09:30:00,350.01,352.99,349.82,350.59,47176.0,341.9068,344.8178,341.7212,342.4734,47176.0
2022-09-06 09:40:00,350.75,353.04,350.75,351.97,36769.0,342.6297,344.8667,342.6297,343.8215,36769.0
2022-09-06 09:50:00,351.88,354.19,351.4,354.0,25880.0,343.7335,345.9901,343.2647,345.8045,25880.0
2022-09-06 10:00:00,353.96,354.03,352.24,353.89,29161.0,345.7654,345.8338,344.0852,345.697,29161.0
2022-09-06 10:10:00,353.74,354.2,352.95,353.86,21951.0,345.5505,345.9998,344.7788,345.6677,21951.0
2022-09-06 10:20:00,353.66,354.43,352.9,354.22,20437.0,345.4723,346.2245,344.7299,346.0194,20437.0
2022-09-06 10:30:00,354.25,356.14,353.84,356.14,23984.0,346.0487,347.8949,345.6482,347.8949,23984.0
2022-09-06 10:40:00,356.25,357.76,356.25,357.35,35151.0,348.0024,349.4774,348.0024,349.0769,35151.0
2022-09-06 10:50:00,357.43,358.96,357.43,358.27,23519.0,349.1551,350.6496,349.1551,349.9756,23519.0
2022-09-06 11:00:00,358.26,358.65,357.63,357.83,21067.0,349.9658,350.3468,349.3504,349.5458,21067.0
2022-09-06 11:10:00,357.53,357.67,356.87,357.16,13935.0,349.2527,349.3895,348.608,348.8913,13935.0
2022-09-06 11:20:00,357.22,357.93,356.94,357.41,10413.0,348.9499,349.6435,348.6764,349.1355,10413.0
2022-09-06 11:30:00,357.13,359.19,357.07,359.13,21193.0,348.862,350.8743,348.8034,350.8157,21193.0
2022-09-06 11:40:00,358.97,359.95,358.92,359.07,21400.0,350.6594,351.6167,350.6106,350.7571,21400.0
2022-09-06 11:50:00,359.11,359.6,358.66,358.98,15282.0,350.7962,351.2748,350.3566,350.6692,15282.0
2022-09-06 12:00:00,358.81,359.31,357.8,358.16,10134.0,350.5031,350.9915,349.5165,349.8682,10134.0
2022-09-06 12:10:00,358.4,358.52,356.91,357.02,18518.0,350.1026,350.2198,348.6471,348.7545,18518.0
2022-09-06 12:20:00,356.91,357.0,356.15,356.5,10448.0,348.6471,348.735,347.9047,348.2466,10448.0
2022-09-06 12:30:00,356.64,357.18,356.64,357.02,10422.0,348.3833,348.9108,348.3833,348.7545,10422.0
2022-09-06 12:40:00,357.03,357.69,356.65,357.69,8973.0,348.7643,349.409,348.3931,349.409,8973.0
2022-09-06 12:50:00,357.91,358.33,357.41,357.74,8549.0,349.6239,350.0342,349.1355,349.4579,8549.0
2022-09-06 13:00:00,357.58,357.83,356.31,356.37,10107.0,349.3016,349.5458,348.061,348.1196,10107.0
2022-09-06 13:10:00,356.47,356.65,355.76,356.54,10068.0,348.2173,348.3931,347.5237,348.2857,10068.0
2022-09-06 13:20:00,356.61,356.78,356.02,356.1,6456.0,348.354,348.5201,347.7777,347.8558,6456.0
2022-09-06 13:30:00,356.09,356.8,356.09,356.58,9025.0,347.8461,348.5396,347.8461,348.3247,9025.0
2022-09-06 13:40:00,356.41,356.41,355.34,355.36,8836.0,348.1587,348.1587,347.1134,347.133,8836.0
2022-09-06 13:50:00,355.23,356.05,355.14,356.0,6769.0,347.006,347.807,346.9181,347.7582,6769.0
2022-09-06 14:00:00,355.86,356.07,355.21,355.48,9430.0,347.6214,347.8265,346.9864,347.2502,9430.0
2022-09-06 14:10:00,355.54,356.59,355.54,356.22,13069.0,347.3088,348.3345,347.3088,347.9731,13069.0
2022-09-06 14:20:00,356.19,356.28,355.84,355.97,11273.0,347.9438,348.0317,347.6019,347.7289,11273.0
2022-09-06 14:30:00,356.02,356.25,355.53,356.01,9159.0,347.7777,348.0024,347.299,347.7679,9159.0
2022-09-06 14:40:00,355.84,356.38,355.76,356.28,7567.0,347.6019,348.1294,347.5237,348.0317,7567.0
2022-09-06 14:50:00,356.27,356.69,355.79,356.24,9179.0,348.0219,348.4322,347.553,347.9926,9179.0
2022-09-06 15:00:00,356.3,357.09,356.04,357.09,17339.0,348.0512,348.8229,347.7972,348.8229,17339.0
2022-09-06 15:10:00,357.03,357.62,356.94,356.96,12526.0,348.7643,349.3407,348.6764,348.6959,12526.0
2022-09-06 15:20:00,356.95,357.8,356.56,357.25,22720.0,348.6862,349.5165,348.3052,348.9792,22720.0
2022-09-06 15:30:00,357.15,357.17,356.23,356.65,17697.0,348.8815,348.9011,347.9828,348.3931,17697.0
2022-09-06 15:40:00,356.62,357.83,356.62,357.36,28470.0,348.3638,349.5458,348.3638,349.0867,28470.0
2022-09-06 15:50:00,357.22,357.54,355.99,357.02,103860.0,348.9499,349.2625,347.7484,348.7545,103860.0
2022-09-07 09:30:00,356.88,358.9,355.61,357.59,51530.0,348.6178,350.591,347.3772,349.3113,51530.0
2022-09-07 09:40:00,357.81,359.13,357.56,357.7,15034.0,349.5263,350.8157,349.282,349.4188,15034.0
2022-09-07 09:50:00,357.8,357.83,356.02,356.5,18580.0,349.5165,349.5458,347.7777,348.2466,18580.0
2022-09-07 10:00:00,356.39,357.08,355.86,356.73,13753.0,348.1391,348.8132,347.6214,348.4713,13753.0
2022-09-07 10:10:00,356.66,357.01,355.4,355.72,12008.0,348.4029,348.7448,347.1721,347.4846,12008.0
2022-09-07 10:20:00,355.75,356.18,355.32,356.18,13038.0,347.5139,347.934,347.0939,347.934,13038.0
2022-09-07 10:30:00,356.35,357.91,356.35,356.8,10684.0,348.1001,349.6239,348.1001,348.5396,10684.0
2022-09-07 10:40:00,356.67,356.85,356.3,356.71,14516.0,348.4126,348.5885,348.0512,348.4517,14516.0
2022-09-07 10:50:00,356.85,357.6,356.24,357.13,21903.0,348.5885,349.3211,347.9926,348.862,21903.0
2022-09-07 11:00:00,357.07,358.14,356.71,357.79,19941.0,348.8034,349.8486,348.4517,349.5067,19941.0
2022-09-07 11:10:00,357.98,358.58,357.75,358.13,24471.0,349.6923,350.2784,349.4676,349.8388,24471.0
2022-09-07 11:20:00,358.19,358.55,357.9,358.27,12239.0,349.8975,350.2491,349.6142,349.9756,12239.0
2022-09-07 11:30:00,358.32,359.09,358.32,358.94,8494.0,350.0244,350.7766,350.0244,350.6301,8494.0
2022-09-07 11:40:00,358.92,359.08,358.36,358.85,10780.0,350.6106,350.7669,350.0635,350.5422,10780.0
2022-09-07 11:50:00,358.97,359.3,358.89,359.18,8392.0,350.6594,350.9818,350.5813,350.8645,8392.0
2022-09-07 12:00:00,359.09,359.73,359.09,359.62,7211.0,350.7766,351.4018,350.7766,351.2944,7211.0
2022-09-07 12:10:00,359.62,359.69,359.34,359.4,4226.0,351.2944,351.3627,351.0208,351.0794,4226.0
2022-09-07 12:20:00,359.31,359.45,358.9,359.39,5313.0,350.9915,351.1283,350.591,351.0697,5313.0
2022-09-07 12:30:00,359.28,360.23,359.2,360.21,6337.0,350.9622,351.8902,350.8841,351.8707,6337.0
2022-09-07 12:40:00,360.42,361.17,360.42,360.99,6249.0,352.0758,352.8085,352.0758,352.6326,6249.0
2022-09-07 12:50:00,361.03,361.43,360.76,361.43,7954.0,352.6717,353.0624,352.408,353.0624,7954.0
2022-09-07 13:00:00,361.44,361.99,361.44,361.91,9180.0,353.0722,353.6095,353.0722,353.5313,9180.0
2022-09-07 13:10:00,361.95,362.12,361.53,361.55,15238.0,353.5704,353.7365,353.1601,353.1797,15238.0
2022-09-07 13:20:00,361.5,361.87,361.49,361.62,7966.0,353.1308,353.4923,353.1211,353.248,7966.0
2022-09-07 13:30:00,361.69,361.99,361.53,361.53,9087.0,353.3164,353.6095,353.1601,353.1601,9087.0
2022-09-07 13:40:00,361.55,362.15,361.48,362.14,10463.0,353.1797,353.7658,353.1113,353.756,10463.0
2022-09-07 13:50:00,362.14,362.37,361.82,361.85,11054.0,353.756,353.9807,353.4434,353.4727,11054.0
2022-09-07 14:00:00,361.86,363.06,361.86,362.87,4446.0,353.4825,354.6547,353.4825,354.4691,4446.0
2022-09-07 14:10:00,362.76,363.07,362.41,362.47,4909.0,354.3617,354.6645,354.0198,354.0784,4909.0
2022-09-07 14:20:00,362.41,362.6,362.1,362.54,4566.0,354.0198,354.2054,353.7169,354.1468,4566.0
2022-09-07 14:30:00,362.47,363.23,362.47,362.96,4638.0,354.0784,354.8208,354.0784,354.557,4638.0
2022-09-07 14:40:00,363.03,363.23,362.86,362.94,3978.0,354.6254,354.8208,354.4593,354.5375,3978.0
2022-09-07 14:50:00,363.08,363.2,362.57,363.2,8733.0,354.6742,354.7915,354.1761,354.7915,8733.0
2022-09-07 15:00:00,363.27,363.69,363.25,363.51,11674.0,354.8598,355.2701,354.8403,355.0943,11674.0
2022-09-07 15:10:00,363.55,363.7,363.36,363.46,7374.0,355.1334,355.2799,354.9478,355.0455,7374.0
2022-09-07 15:20:00,363.59,363.9,363.34,363.86,12987.0,355.1724,355.4753,354.9282,355.4362,12987.0
2022-09-07 15:30:00,363.79,363.79,363.32,363.38,13240.0,355.3678,355.3678,354.9087,354.9673,13240.0
2022-09-07 15:40:00,363.46,363.84,363.01,363.57,20841.0,355.0455,355.4167,354.6059,355.1529,20841.0
2022-09-07 15:50:00,363.36,363.55,362.73,363.55,46217.0,354.9478,355.1334,354.3324,355.1334,46217.0
2022-09-08 09:30:00,361.14,362.58,360.47,362.19,21208.0,352.7792,354.1858,352.1247,353.8049,21208.0
2022-09-08 09:40:00,362.19,364.37,362.13,363.46,16075.0,353.8049,355.9344,353.7462,355.0455,16075.0
2022-09-08 09:50:00,363.18,364.58,362.91,364.32,10043.0,354.7719,356.1395,354.5082,355.8855,10043.0
2022-09-08 10:00:00,364.5,364.58,362.85,363.98,15818.0,356.0614,356.1395,354.4496,355.5534,15818.0
2022-09-08 10:10:00,363.98,364.62,363.65,364.49,8430.0,355.5534,356.1786,355.2311,356.0516,8430.0
2022-09-08 10:20:00,365.0,365.68,364.26,364.83,10095.0,356.5498,357.2141,355.8269,356.3837,10095.0
2022-09-08 10:30:00,364.71,366.51,364.57,366.3,10979.0,356.2665,358.0248,356.1298,357.8197,10979.0
2022-09-08 10:40:00,366.29,366.53,365.77,365.8,10420.0,357.8099,358.0444,357.302,357.3313,10420.0
2022-09-08 10:50:00,366.01,366.68,365.8,366.48,6916.0,357.5364,358.1909,357.3313,357.9955,6916.0
2022-09-08 11:00:00,366.82,366.99,366.29,366.74,8184.0,358.3277,358.4937,357.8099,358.2495,8184.0
2022-09-08 11:10:00,366.81,367.47,366.68,367.29,8972.0,358.3179,358.9626,358.1909,358.7868,8972.0
2022-09-08 11:20:00,367.32,367.52,366.72,367.11,7799.0,358.8161,359.0115,358.23,358.6109,7799.0
2022-09-08 11:30:00,366.97,367.0,365.67,365.67,6349.0,358.4742,358.5035,357.2043,357.2043,6349.0
2022-09-08 11:40:00,365.6,366.12,365.58,365.77,7048.0,357.1359,357.6439,357.1164,357.302,7048.0
2022-09-08 11:50:00,365.61,365.87,365.22,365.44,7349.0,357.1457,357.3997,356.7647,356.9796,7349.0
2022-09-08 12:00:00,365.59,365.61,361.98,362.58,5702.0,357.1261,357.1457,353.5997,354.1858,5702.0
2022-09-08 12:10:00,362.61,363.22,361.97,363.06,5870.0,354.2151,354.811,353.5899,354.6547,5870.0
2022-09-08 12:20:00,363.05,363.05,362.0,363.02,3837.0,354.6449,354.6449,353.6193,354.6156,3837.0
2022-09-08 12:30:00,363.28,363.87,363.28,363.86,5094.0,354.8696,355.446,354.8696,355.4362,5094.0
2022-09-08 12:40:00,363.65,364.54,363.65,364.43,6885.0,355.2311,356.1004,355.2311,355.993,6885.0
2022-09-08 12:50:00,364.42,364.75,364.42,364.51,4853.0,355.9832,356.3056,355.9832,356.0711,4853.0
2022-09-08 13:00:00,364.52,364.63,363.86,364.31,5852.0,356.0809,356.1884,355.4362,355.8758,5852.0
2022-09-08 13:10:00,364.47,365.66,364.46,365.35,6735.0,356.0321,357.1945,356.0223,356.8917,6735.0
2022-09-08 13:20:00,365.41,366.12,365.39,366.09,5389.0,356.9503,357.6439,356.9308,357.6146,5389.0
2022-09-08 13:30:00,366.13,366.8,365.9,366.42,7498.0,357.6536,358.3081,357.429,357.9369,7498.0
2022-09-08 13:40:00,366.31,366.92,366.22,366.64,5805.0,357.8295,358.4253,357.7416,358.1518,5805.0
2022-09-08 13:50:00,366.64,366.73,365.61,366.21,7169.0,358.1518,358.2397,357.1457,357.7318,7169.0
2022-09-08 14:00:00,366.46,366.46,365.79,365.79,7473.0,357.976,357.976,357.3215,357.3215,7473.0
2022-09-08 14:10:00,366.06,366.21,365.56,366.08,2303.0,357.5853,357.7318,357.0968,357.6048,2303.0
2022-09-08 14:20:00,365.98,366.03,365.57,365.57,3790.0,357.5071,357.556,357.1066,357.1066,3790.0
2022-09-08 14:30:00,365.73,366.67,365.73,366.67,10387.0,357.2629,358.1811,357.2629,358.1811,10387.0
2022-09-08 14:40:00,366.68,366.81,365.53,365.71,10780.0,358.1909,358.3179,357.0675,357.2434,10780.0
2022-09-08 14:50:00,365.8,366.48,365.68,366.38,6264.0,357.3313,357.9955,357.2141,357.8978,6264.0
2022-09-08 15:00:00,366.37,366.98,366.11,366.89,13175.0,357.8881,358.484,357.6341,358.396,13175.0
2022-09-08 15:10:00,366.76,367.2,366.29,367.07,5690.0,358.2691,358.6989,357.8099,358.5719,5690.0
2022-09-08 15:20:00,367.13,367.46,366.91,366.92,8188.0,358.6305,358.9528,358.4156,358.4253,8188.0
2022-09-08 15:30:00,366.97,367.43,366.63,366.75,14083.0,358.4742,358.9235,358.1421,358.2593,14083.0
2022-09-08 15:40:00,366.8,366.84,366.11,366.13,20968.0,358.3081,358.3472,357.6341,357.6536,20968.0
2022-09-08 15:50:00,366.2,367.34,366.13,367.02,87548.0,357.722,358.8356,357.6536,358.523,87548.0
2022-09-09 09:30:00,367.48,368.32,366.44,367.95,31596.0,358.9724,359.7929,357.9565,359.4315,31596.0
2022-09-09 09:40:00,367.73,369.39,367.08,368.32,21357.0,359.2166,360.8382,358.5816,359.7929,21357.0
2022-09-09 09:50:00,368.56,369.04,367.84,368.77,14613.0,360.0274,360.4963,359.324,360.2325,14613.0
2022-09-09 10:00:00,368.72,369.39,368.5,369.05,9373.0,360.1837,360.8382,359.9688,360.506,9373.0
2022-09-09 10:10:00,368.85,369.01,368.06,368.48,17154.0,360.3107,360.467,359.539,359.9492,17154.0
2022-09-09 10:20:00,368.7,369.18,367.8,369.18,6896.0,360.1641,360.633,359.285,360.633,6896.0
2022-09-09 10:30:00,369.18,369.89,368.5,369.7,15117.0,360.633,361.3266,359.9688,361.141,15117.0
2022-09-09 10:40:00,370.0,370.56,369.76,370.56,10044.0,361.434,361.9811,361.1996,361.9811,10044.0
2022-09-09 10:50:00,370.56,370.66,369.9,370.39,8191.0,361.9811,362.0788,361.3364,361.815,8191.0
2022-09-09 11:00:00,370.66,370.67,369.33,369.33,5862.0,362.0788,362.0885,360.7796,360.7796,5862.0
2022-09-09 11:10:00,369.28,369.79,368.91,368.95,7079.0,360.7307,361.2289,360.3693,360.4084,7079.0
2022-09-09 11:20:00,368.95,369.44,368.75,369.31,6554.0,360.4084,360.887,360.213,360.76,6554.0
2022-09-09 11:30:00,369.21,369.66,368.98,369.66,7217.0,360.6623,361.1019,360.4377,361.1019,7217.0
2022-09-09 11:40:00,369.7,370.0,369.46,369.47,12639.0,361.141,361.434,360.9065,360.9163,12639.0
2022-09-09 11:50:00,369.46,369.46,368.75,369.26,6880.0,360.9065,360.9065,360.213,360.7112,6880.0
2022-09-09 12:00:00,369.0,369.04,368.33,368.74,7036.0,360.4572,360.4963,359.8027,360.2032,7036.0
2022-09-09 12:10:00,368.74,368.89,368.08,368.47,8121.0,360.2032,360.3497,359.5585,359.9395,8121.0
2022-09-09 12:20:00,368.38,368.49,367.71,367.96,10547.0,359.8515,359.959,359.1971,359.4413,10547.0
2022-09-09 12:30:00,367.9,368.12,367.64,368.03,6324.0,359.3827,359.5976,359.1287,359.5096,6324.0
2022-09-09 12:40:00,368.03,368.19,367.77,368.19,9818.0,359.5096,359.6659,359.2557,359.6659,9818.0
2022-09-09 12:50:00,368.29,369.06,368.17,369.06,6207.0,359.7636,360.5158,359.6464,360.5158,6207.0
2022-09-09 13:00:00,368.88,369.29,368.75,369.19,5161.0,360.34,360.7405,360.213,360.6428,5161.0
2022-09-09 13:10:00,369.26,370.08,369.26,369.75,4908.0,360.7112,361.5122,360.7112,361.1898,4908.0
2022-09-09 13:20:00,369.77,369.91,369.42,369.68,5659.0,361.2094,361.3461,360.8675,361.1215,5659.0
2022-09-09 13:30:00,369.69,370.13,369.69,370.08,6322.0,361.1312,361.561,361.1312,361.5122,6322.0
2022-09-09 13:40:00,370.11,370.11,369.56,369.88,6278.0,361.5415,361.5415,361.0042,361.3168,6278.0
2022-09-09 13:50:00,369.78,369.79,369.56,369.7,5261.0,361.2191,361.2289,361.0042,361.141,5261.0
2022-09-09 14:00:00,369.66,369.68,368.94,369.31,6187.0,361.1019,361.1215,360.3986,360.76,6187.0
2022-09-09 14:10:00,369.24,369.38,368.88,368.97,9312.0,360.6916,360.8284,360.34,360.4279,9312.0
2022-09-09 14:20:00,368.92,369.84,368.74,369.71,11721.0,360.379,361.2777,360.2032,361.1508,11721.0
2022-09-09 14:30:00,369.75,370.77,369.74,370.53,10664.0,361.1898,362.1862,361.1801,361.9518,10664.0
2022-09-09 14:40:00,370.52,370.92,370.38,370.62,11534.0,361.942,362.3327,361.8052,362.0397,11534.0
2022-09-09 14:50:00,370.39,370.52,370.07,370.41,6350.0,361.815,361.942,361.5024,361.8345,6350.0
2022-09-09 15:00:00,370.49,370.8,370.26,370.4,7502.0,361.9127,362.2155,361.688,361.8248,7502.0
2022-09-09 15:10:00,370.28,370.62,370.28,370.42,6810.0,361.7076,362.0397,361.7076,361.8443,6810.0
2022-09-09 15:20:00,370.47,370.57,370.2,370.2,9751.0,361.8932,361.9908,361.6294,361.6294,9751.0
2022-09-09 15:30:00,370.09,370.7,370.08,370.65,15696.0,361.522,362.1178,361.5122,362.069,15696.0
2022-09-09 15:40:00,370.64,371.21,370.3,370.35,22391.0,362.0592,362.616,361.7271,361.7759,22391.0
2022-09-09 15:50:00,370.1,370.28,369.34,369.41,61010.0,361.5317,361.7076,360.7893,360.8577,61010.0
2022-09-12 09:30:00,370.48,371.75,369.15,371.02,29690.0,361.9029,363.1435,360.6037,362.4304,29690.0
2022-09-12 09:40:00,371.08,372.67,371.07,371.27,10554.0,362.489,364.0422,362.4793,362.6746,10554.0
2022-09-12 09:50:00,371.73,372.95,371.4,372.38,14368.0,363.124,364.3157,362.8016,363.7589,14368.0
2022-09-12 10:00:00,372.33,373.48,372.19,373.2,10957.0,363.7101,364.8335,363.5733,364.56,10957.0
2022-09-12 10:10:00,373.2,373.79,372.85,373.29,11584.0,364.56,365.1363,364.2181,364.6479,11584.0
2022-09-12 10:20:00,373.3,374.23,373.19,373.49,12894.0,364.6576,365.5661,364.5502,364.8432,12894.0
2022-09-12 10:30:00,373.29,373.66,372.36,372.54,11887.0,364.6479,365.0093,363.7394,363.9152,11887.0
2022-09-12 10:40:00,372.61,372.73,371.79,371.98,26518.0,363.9836,364.1008,363.1826,363.3682,26518.0
2022-09-12 10:50:00,371.84,372.05,371.44,371.98,11318.0,363.2314,363.4366,362.8407,363.3682,11318.0
2022-09-12 11:00:00,372.02,372.04,371.25,371.26,8111.0,363.4073,363.4268,362.6551,362.6649,8111.0
2022-09-12 11:10:00,371.32,372.09,371.32,372.0,10674.0,362.7235,363.4757,362.7235,363.3877,10674.0
2022-09-12 11:20:00,372.0,372.56,371.93,372.47,7712.0,363.3877,363.9348,363.3194,363.8469,7712.0
2022-09-12 11:30:00,372.47,373.0,372.3,372.67,10981.0,363.8469,364.3646,363.6808,364.0422,10981.0
2022-09-12 11:40:00,372.88,372.93,372.25,372.44,4826.0,364.2474,364.2962,363.632,363.8176,4826.0
2022-09-12 11:50:00,372.41,372.61,371.0,371.56,5484.0,363.7882,363.9836,362.4109,362.9579,5484.0
2022-09-12 12:00:00,371.56,371.72,370.93,370.93,4764.0,362.9579,363.1142,362.3425,362.3425,4764.0
2022-09-12 12:10:00,370.74,371.61,370.67,371.09,7386.0,362.1569,363.0068,362.0885,362.4988,7386.0
2022-09-12 12:20:00,370.92,371.97,370.92,371.85,5179.0,362.3327,363.3584,362.3327,363.2412,5179.0
2022-09-12 12:30:00,371.93,372.35,371.86,372.16,5801.0,363.3194,363.7296,363.251,363.544,5801.0
2022-09-12 12:40:00,372.13,372.44,371.97,372.21,7432.0,363.5147,363.8176,363.3584,363.5929,7432.0
2022-09-12 12:50:00,371.96,372.58,371.7,372.49,6895.0,363.3487,363.9543,363.0947,363.8664,6895.0
2022-09-12 13:00:00,372.48,373.09,372.02,372.98,5227.0,363.8566,364.4525,363.4073,364.3451,5227.0
2022-09-12 13:10:00,373.0,373.0,372.56,372.56,5421.0,364.3646,364.3646,363.9348,363.9348,5421.0
2022-09-12 13:20:00,372.66,373.52,372.62,373.52,9768.0,364.0325,364.8725,363.9934,364.8725,9768.0
2022-09-12 13:30:00,373.4,373.4,372.88,372.92,6524.0,364.7553,364.7553,364.2474,364.2864,6524.0
2022-09-12 13:40:00,372.93,372.97,372.54,372.87,7934.0,364.2962,364.3353,363.9152,364.2376,7934.0
2022-09-12 13:50:00,372.84,372.98,372.79,372.9,4685.0,364.2083,364.3451,364.1594,364.2669,4685.0
2022-09-12 14:00:00,372.88,372.88,372.47,372.51,4144.0,364.2474,364.2474,363.8469,363.8859,4144.0
2022-09-12 14:10:00,372.51,372.78,371.88,371.88,8922.0,363.8859,364.1497,363.2705,363.2705,8922.0
2022-09-12 14:20:00,371.88,372.28,371.32,371.47,10423.0,363.2705,363.6613,362.7235,362.87,10423.0
2022-09-12 14:30:00,371.37,372.19,371.26,372.19,8668.0,362.7723,363.5733,362.6649,363.5733,8668.0
2022-09-12 14:40:00,372.08,372.23,371.87,372.14,5520.0,363.4659,363.6124,363.2607,363.5245,5520.0
2022-09-12 14:50:00,372.17,372.33,371.79,371.79,6825.0,363.5538,363.7101,363.1826,363.1826,6825.0
2022-09-12 15:00:00,371.86,372.18,371.77,372.13,7935.0,363.251,363.5636,363.1631,363.5147,7935.0
2022-09-12 15:10:00,372.11,372.26,371.92,371.92,7597.0,363.4952,363.6417,363.3096,363.3096,7597.0
2022-09-12 15:20:00,372.0,372.04,371.68,371.81,8201.0,363.3877,363.4268,363.0751,363.2021,8201.0
2022-09-12 15:30:00,371.78,371.94,371.53,371.79,10793.0,363.1728,363.3291,362.9286,363.1826,10793.0
2022-09-12 15:40:00,371.72,372.01,371.63,371.82,35593.0,363.1142,363.3975,363.0263,363.2119,35593.0
2022-09-12 15:50:00,371.78,371.86,371.19,371.5,112684.0,363.1728,363.251,362.5965,362.8993,112684.0
2022-09-13 09:30:00,364.23,364.23,361.81,362.96,46971.0,355.7976,355.7976,353.4337,354.557,46971.0
2022-09-13 09:40:00,363.07,364.59,362.89,363.47,43961.0,354.6645,356.1493,354.4886,355.0552,43961.0
2022-09-13 09:50:00,363.57,365.28,363.19,363.55,25965.0,355.1529,356.8233,354.7817,355.1334,25965.0
2022-09-13 10:00:00,363.5,363.62,362.0,363.0,14381.0,355.0845,355.2017,353.6193,354.5961,14381.0
2022-09-13 10:10:00,363.0,364.56,362.78,364.56,20552.0,354.5961,356.12,354.3812,356.12,20552.0
2022-09-13 10:20:00,364.61,364.92,363.75,363.75,12499.0,356.1688,356.4717,355.3287,355.3287,12499.0
2022-09-13 10:30:00,363.69,364.5,363.16,363.18,11945.0,355.2701,356.0614,354.7524,354.7719,11945.0
2022-09-13 10:40:00,363.35,363.8,362.46,362.86,11364.0,354.938,355.3776,354.0686,354.4593,11364.0
2022-09-13 10:50:00,362.8,362.95,362.38,362.57,12628.0,354.4007,354.5473,353.9905,354.1761,12628.0
2022-09-13 11:00:00,362.57,363.15,362.19,362.54,10246.0,354.1761,354.7426,353.8049,354.1468,10246.0
2022-09-13 11:10:00,362.67,362.72,361.75,361.75,6094.0,354.2737,354.3226,353.375,353.375,6094.0
2022-09-13 11:20:00,361.86,362.25,361.18,362.25,12334.0,353.4825,353.8635,352.8182,353.8635,12334.0
2022-09-13 11:30:00,362.16,362.78,361.88,362.64,9628.0,353.7755,354.3812,353.502,354.2444,9628.0
2022-09-13 11:40:00,362.64,362.68,361.84,362.19,14368.0,354.2444,354.2835,353.463,353.8049,14368.0
2022-09-13 11:50:00,362.02,362.51,361.85,361.95,11635.0,353.6388,354.1174,353.4727,353.5704,11635.0
2022-09-13 12:00:00,361.95,362.45,361.58,362.27,9625.0,353.5704,354.0588,353.209,353.883,9625.0
2022-09-13 12:10:00,362.22,362.82,361.96,362.36,21552.0,353.8342,354.4203,353.5802,353.9709,21552.0
2022-09-13 12:20:00,362.41,362.45,361.91,361.91,5506.0,354.0198,354.0588,353.5313,353.5313,5506.0
2022-09-13 12:30:00,361.96,361.96,361.18,361.46,31743.0,353.5802,353.5802,352.8182,353.0918,31743.0
2022-09-13 12:40:00,361.46,362.29,361.24,362.13,33627.0,353.0918,353.9025,352.8768,353.7462,33627.0
2022-09-13 12:50:00,362.06,362.35,361.9,362.3,15369.0,353.6779,353.9611,353.5216,353.9123,15369.0
2022-09-13 13:00:00,362.24,362.8,362.1,362.54,9131.0,353.8537,354.4007,353.7169,354.1468,9131.0
2022-09-13 13:10:00,362.62,363.15,362.49,362.49,9711.0,354.2249,354.7426,354.0979,354.0979,9711.0
2022-09-13 13:20:00,362.5,363.25,362.45,363.02,8338.0,354.1077,354.8403,354.0588,354.6156,8338.0
2022-09-13 13:30:00,362.92,362.98,362.28,362.47,13366.0,354.518,354.5766,353.8928,354.0784,13366.0
2022-09-13 13:40:00,362.52,362.61,362.28,362.44,14120.0,354.1272,354.2151,353.8928,354.0491,14120.0
2022-09-13 13:50:00,362.34,362.65,362.09,362.2,12372.0,353.9514,354.2542,353.7072,353.8146,12372.0
2022-09-13 14:00:00,362.2,362.2,361.33,361.33,6471.0,353.8146,353.8146,352.9648,352.9648,6471.0
2022-09-13 14:10:00,361.2,361.62,361.02,361.47,11758.0,352.8378,353.248,352.6619,353.1015,11758.0
2022-09-13 14:20:00,361.49,361.65,360.86,360.94,13958.0,353.1211,353.2774,352.5056,352.5838,13958.0
2022-09-13 14:30:00,360.95,361.15,360.38,360.41,7673.0,352.5936,352.7889,352.0368,352.0661,7673.0
2022-09-13 14:40:00,360.49,360.49,359.87,359.98,15708.0,352.1442,352.1442,351.5386,351.646,15708.0
2022-09-13 14:50:00,359.9,359.9,359.2,359.38,21216.0,351.5679,351.5679,350.8841,351.0599,21216.0
2022-09-13 15:00:00,359.47,359.52,358.61,358.73,13958.0,351.1478,351.1967,350.3077,350.425,13958.0
2022-09-13 15:10:00,358.74,358.75,357.85,358.15,21853.0,350.4347,350.4445,349.5653,349.8584,21853.0
2022-09-13 15:20:00,358.17,358.39,357.57,357.64,22249.0,349.8779,350.0928,349.2918,349.3602,22249.0
2022-09-13 15:30:00,357.68,357.87,356.5,357.33,49051.0,349.3993,349.5849,348.2466,349.0574,49051.0
2022-09-13 15:40:00,357.31,357.34,355.78,356.26,62077.0,349.0378,349.0671,347.5433,348.0121,62077.0
2022-09-13 15:50:00,356.3,357.2,356.1,356.25,131697.0,348.0512,348.9304,347.8558,348.0024,131697.0
2022-09-14 09:30:00,359.78,359.78,357.03,357.38,66697.0,351.4506,351.4506,348.7643,349.1062,66697.0
2022-09-14 09:40:00,357.49,357.95,355.27,355.47,31488.0,349.2137,349.663,347.0451,347.2404,31488.0
2022-09-14 09:50:00,355.03,355.98,353.85,355.52,20409.0,346.8106,347.7386,345.6579,347.2893,20409.0
2022-09-14 10:00:00,355.34,356.37,355.34,355.88,10713.0,347.1134,348.1196,347.1134,347.6409,10713.0
2022-09-14 10:10:00,355.89,356.28,355.05,355.32,40355.0,347.6507,348.0317,346.8302,347.0939,40355.0
2022-09-14 10:20:00,355.38,355.45,353.72,353.72,10502.0,347.1525,347.2209,345.5309,345.5309,10502.0
2022-09-14 10:30:00,353.71,355.73,353.54,355.58,11523.0,345.5212,347.4944,345.3551,347.3479,11523.0
2022-09-14 10:40:00,355.36,355.57,355.03,355.03,16649.0,347.133,347.3381,346.8106,346.8106,16649.0
2022-09-14 10:50:00,355.01,356.28,354.84,355.72,22455.0,346.7911,348.0317,346.625,347.4846,22455.0
2022-09-14 11:00:00,355.59,355.85,354.88,355.58,9451.0,347.3577,347.6116,346.6641,347.3479,9451.0
2022-09-14 11:10:00,355.63,355.68,354.78,354.96,13240.0,347.3967,347.4456,346.5664,346.7422,13240.0
2022-09-14 11:20:00,354.96,355.13,354.34,354.83,8956.0,346.7422,346.9083,346.1366,346.6152,8956.0
2022-09-14 11:30:00,354.65,354.98,354.2,354.29,8740.0,346.4394,346.7618,345.9998,346.0877,8740.0
2022-09-14 11:40:00,354.4,354.86,354.29,354.45,7897.0,346.1952,346.6446,346.0877,346.244,7897.0
2022-09-14 11:50:00,354.48,354.98,354.2,354.5,6442.0,346.2733,346.7618,345.9998,346.2929,6442.0
2022-09-14 12:00:00,354.54,354.8,354.17,354.24,7251.0,346.332,346.5859,345.9705,346.0389,7251.0
2022-09-14 12:10:00,354.22,354.48,353.96,354.38,8262.0,346.0194,346.2733,345.7654,346.1757,8262.0
2022-09-14 12:20:00,354.07,354.17,353.78,353.95,7815.0,345.8728,345.9705,345.5896,345.7556,7815.0
2022-09-14 12:30:00,353.94,354.31,353.81,354.28,4096.0,345.7459,346.1073,345.6189,346.078,4096.0
2022-09-14 12:40:00,354.4,354.48,354.11,354.31,7376.0,346.1952,346.2733,345.9119,346.1073,7376.0
2022-09-14 12:50:00,354.45,354.45,353.74,354.06,7471.0,346.244,346.244,345.5505,345.8631,7471.0
2022-09-14 13:00:00,354.15,354.19,353.75,353.86,5368.0,345.951,345.9901,345.5602,345.6677,5368.0
2022-09-14 13:10:00,354.02,354.13,353.46,353.6,6435.0,345.824,345.9315,345.277,345.4137,6435.0
2022-09-14 13:20:00,353.46,353.59,353.19,353.35,5309.0,345.277,345.404,345.0132,345.1695,5309.0
2022-09-14 13:30:00,353.51,353.55,352.64,352.64,5413.0,345.3258,345.3649,344.4759,344.4759,5413.0
2022-09-14 13:40:00,352.59,352.77,350.89,351.12,7889.0,344.4271,344.6029,342.7665,342.9911,7889.0
2022-09-14 13:50:00,351.2,351.66,350.99,351.43,8740.0,343.0693,343.5186,342.8641,343.294,8740.0
2022-09-14 14:00:00,351.3,351.39,350.74,351.01,6528.0,343.167,343.2549,342.6199,342.8837,6528.0
2022-09-14 14:10:00,350.9,351.25,350.64,351.13,8728.0,342.7762,343.1181,342.5222,343.0009,8728.0
2022-09-14 14:20:00,351.25,351.3,350.58,350.59,14558.0,343.1181,343.167,342.4636,342.4734,14558.0
2022-09-14 14:30:00,350.59,351.03,350.59,350.79,20511.0,342.4734,342.9032,342.4734,342.6688,20511.0
2022-09-14 14:40:00,350.72,350.72,349.92,350.18,15802.0,342.6004,342.6004,341.8189,342.0729,15802.0
2022-09-14 14:50:00,350.13,350.24,349.2,349.38,11078.0,342.0241,342.1315,341.1156,341.2914,11078.0
2022-09-14 15:00:00,349.44,349.66,349.16,349.32,14821.0,341.35,341.5649,341.0765,341.2328,14821.0
2022-09-14 15:10:00,349.41,349.55,347.95,348.23,22309.0,341.3207,341.4575,339.8945,340.168,22309.0
2022-09-14 15:20:00,348.3,349.62,348.29,349.22,43472.0,340.2364,341.5259,340.2267,341.1351,43472.0
2022-09-14 15:30:00,349.17,349.29,348.47,349.11,41332.0,341.0863,341.2035,340.4025,341.0277,41332.0
2022-09-14 15:40:00,349.08,349.99,348.97,349.88,41213.0,340.9984,341.8873,340.8909,341.7798,41213.0
2022-09-14 15:50:00,349.98,351.51,349.98,351.2,90928.0,341.8775,343.3721,341.8775,343.0693,90928.0
2022-09-15 09:30:00,350.66,351.14,348.76,349.32,22923.0,342.5418,343.0107,340.6858,341.2328,22923.0
2022-09-15 09:40:00,349.47,350.17,349.17,349.83,16431.0,341.3793,342.0631,341.0863,341.731,16431.0
2022-09-15 09:50:00,349.83,350.67,349.73,350.41,34373.0,341.731,342.5516,341.6333,342.2976,34373.0
2022-09-15 10:00:00,350.47,350.9,349.61,349.62,17939.0,342.3562,342.7762,341.5161,341.5259,17939.0
2022-09-15 10:10:00,349.67,350.31,349.51,349.93,21356.0,341.5747,342.1999,341.4184,341.8287,21356.0
2022-09-15 10:20:00,349.84,350.0,347.16,347.16,8745.0,341.7408,341.8971,339.1228,339.1228,8745.0
2022-09-15 10:30:00,347.23,348.46,347.23,348.31,11688.0,339.1912,340.3927,339.1912,340.2462,11688.0
2022-09-15 10:40:00,348.46,348.76,347.77,347.77,10593.0,340.3927,340.6858,339.7187,339.7187,10593.0
2022-09-15 10:50:00,347.77,347.77,346.15,346.21,20534.0,339.7187,339.7187,338.1362,338.1948,20534.0
2022-09-15 11:00:00,346.15,346.79,345.78,346.13,24200.0,338.1362,338.7614,337.7748,338.1167,24200.0
2022-09-15 11:10:00,345.75,346.12,345.08,345.89,11997.0,337.7455,338.1069,337.091,337.8822,11997.0
2022-09-15 11:20:00,345.99,346.97,345.79,346.59,10478.0,337.9799,338.9372,337.7845,338.566,10478.0
2022-09-15 11:30:00,346.63,347.07,346.15,346.27,13729.0,338.6051,339.0349,338.1362,338.2534,13729.0
2022-09-15 11:40:00,346.23,346.4,345.63,346.0,9623.0,338.2143,338.3804,337.6282,337.9897,9623.0
2022-09-15 11:50:00,345.87,345.87,344.49,344.71,13077.0,337.8627,337.8627,336.5146,336.7295,13077.0
2022-09-15 12:00:00,344.72,344.94,344.38,344.8,15219.0,336.7393,336.9542,336.4072,336.8175,15219.0
2022-09-15 12:10:00,344.74,345.62,344.49,345.61,24799.0,336.7588,337.6185,336.5146,337.6087,24799.0
2022-09-15 12:20:00,345.47,345.83,344.96,345.52,15198.0,337.4719,337.8236,336.9737,337.5208,15198.0
2022-09-15 12:30:00,345.5,346.3,345.49,346.3,16813.0,337.5012,338.2827,337.4915,338.2827,16813.0
2022-09-15 12:40:00,346.37,346.74,346.31,346.64,6606.0,338.3511,338.7125,338.2925,338.6149,6606.0
2022-09-15 12:50:00,346.79,347.29,346.73,347.0,21048.0,338.7614,339.2498,338.7028,338.9665,21048.0
2022-09-15 13:00:00,347.01,348.79,347.01,348.77,12620.0,338.9763,340.7151,338.9763,340.6955,12620.0
2022-09-15 13:10:00,348.77,349.25,348.57,349.11,9372.0,340.6955,341.1644,340.5002,341.0277,9372.0
2022-09-15 13:20:00,349.03,349.85,348.91,349.19,8321.0,340.9495,341.7505,340.8323,341.1058,8321.0
2022-09-15 13:30:00,349.29,349.34,348.5,348.52,8919.0,341.2035,341.2523,340.4318,340.4513,8919.0
2022-09-15 13:40:00,348.56,348.62,347.71,347.74,12718.0,340.4904,340.549,339.6601,339.6894,12718.0
2022-09-15 13:50:00,347.59,347.9,347.1,347.71,24863.0,339.5429,339.8457,339.0642,339.6601,24863.0
2022-09-15 14:00:00,347.78,347.78,346.74,346.8,7666.0,339.7285,339.7285,338.7125,338.7712,7666.0
2022-09-15 14:10:00,346.76,347.62,346.76,347.43,7343.0,338.7321,339.5722,338.7321,339.3866,7343.0
2022-09-15 14:20:00,347.33,347.7,347.08,347.48,24907.0,339.2889,339.6503,339.0447,339.4354,24907.0
2022-09-15 14:30:00,347.45,347.76,347.16,347.43,11753.0,339.4061,339.7089,339.1228,339.3866,11753.0
2022-09-15 14:40:00,347.32,347.37,346.75,346.75,14260.0,339.2791,339.328,338.7223,338.7223,14260.0
2022-09-15 14:50:00,346.75,347.31,346.75,347.24,12056.0,338.7223,339.2693,338.7223,339.201,12056.0
2022-09-15 15:00:00,347.17,347.3,346.24,346.29,13866.0,339.1326,339.2596,338.2241,338.273,13866.0
2022-09-15 15:10:00,346.27,346.27,345.44,345.63,16872.0,338.2534,338.2534,337.4426,337.6282,16872.0
2022-09-15 15:20:00,345.46,346.27,345.46,345.97,25395.0,337.4622,338.2534,337.4622,337.9604,25395.0
2022-09-15 15:30:00,345.98,346.17,345.44,346.04,27301.0,337.9701,338.1557,337.4426,338.0287,27301.0
2022-09-15 15:40:00,346.11,346.76,345.74,346.63,36580.0,338.0971,338.7321,337.7357,338.6051,36580.0
2022-09-15 15:50:00,346.85,347.46,345.84,347.01,134462.0,338.82,339.4159,337.8334,338.9763,134462.0
2022-09-16 09:30:00,343.95,343.95,340.69,342.54,306735.0,335.9871,335.9871,332.8026,334.6098,306735.0
2022-09-16 09:40:00,342.89,344.56,342.0,342.0,50973.0,334.9517,336.583,334.0823,334.0823,50973.0
2022-09-16 09:50:00,342.47,342.87,341.92,342.14,16394.0,334.5414,334.9321,334.0041,334.219,16394.0
2022-09-16 10:00:00,342.55,344.24,342.53,343.47,15586.0,334.6195,336.2704,334.6,335.5182,15586.0
2022-09-16 10:10:00,343.44,344.8,343.02,343.02,46927.0,335.4889,336.8175,335.0787,335.0787,46927.0
2022-09-16 10:20:00,343.0,344.01,342.52,343.76,18726.0,335.0591,336.0457,334.5902,335.8015,18726.0
2022-09-16 10:30:00,343.78,344.79,343.78,344.03,40651.0,335.8211,336.8077,335.8211,336.0653,40651.0
2022-09-16 10:40:00,344.27,344.31,343.67,344.1,11915.0,336.2997,336.3388,335.7136,336.1337,11915.0
2022-09-16 10:50:00,344.37,345.24,343.68,343.89,23756.0,336.3974,337.2473,335.7234,335.9285,23756.0
2022-09-16 11:00:00,343.92,344.8,343.71,344.7,42891.0,335.9578,336.8175,335.7527,336.7198,42891.0
2022-09-16 11:10:00,344.51,344.89,343.8,344.71,13127.0,336.5342,336.9054,335.8406,336.7295,13127.0
2022-09-16 11:20:00,344.61,344.61,343.38,343.49,8536.0,336.6319,336.6319,335.4303,335.5378,8536.0
2022-09-16 11:30:00,343.51,344.28,343.41,343.75,11094.0,335.5573,336.3095,335.4596,335.7918,11094.0
2022-09-16 11:40:00,343.72,344.2,343.7,343.94,12447.0,335.7625,336.2313,335.7429,335.9774,12447.0
2022-09-16 11:50:00,343.91,344.35,343.9,344.25,40881.0,335.9481,336.3779,335.9383,336.2802,40881.0
2022-09-16 12:00:00,344.25,344.25,343.61,343.62,8032.0,336.2802,336.2802,335.655,335.6648,8032.0
2022-09-16 12:10:00,343.56,343.79,343.44,343.57,7369.0,335.6062,335.8308,335.4889,335.6159,7369.0
2022-09-16 12:20:00,343.45,343.53,342.98,343.21,10536.0,335.4987,335.5769,335.0396,335.2643,10536.0
2022-09-16 12:30:00,343.21,343.67,343.1,343.34,6767.0,335.2643,335.7136,335.1568,335.3913,6767.0
2022-09-16 12:40:00,343.47,343.64,343.29,343.61,6621.0,335.5182,335.6843,335.3424,335.655,6621.0
2022-09-16 12:50:00,343.61,343.9,343.41,343.67,11115.0,335.655,335.9383,335.4596,335.7136,11115.0
2022-09-16 13:00:00,343.69,343.69,343.03,343.19,5216.0,335.7332,335.7332,335.0884,335.2447,5216.0
2022-09-16 13:10:00,343.39,343.79,343.32,343.57,10455.0,335.4401,335.8308,335.3717,335.6159,10455.0
2022-09-16 13:20:00,343.6,343.75,343.41,343.62,6743.0,335.6452,335.7918,335.4596,335.6648,6743.0
2022-09-16 13:30:00,343.61,344.25,343.52,343.87,20273.0,335.655,336.2802,335.5671,335.909,20273.0
2022-09-16 13:40:00,343.98,344.07,343.6,343.73,8647.0,336.0164,336.1044,335.6452,335.7722,8647.0
2022-09-16 13:50:00,343.7,343.74,343.05,343.64,5251.0,335.7429,335.782,335.108,335.6843,5251.0
2022-09-16 14:00:00,343.57,344.02,343.57,343.81,13442.0,335.6159,336.0555,335.6159,335.8504,13442.0
2022-09-16 14:10:00,343.97,344.02,343.62,343.72,9900.0,336.0067,336.0555,335.6648,335.7625,9900.0
2022-09-16 14:20:00,343.73,344.6,343.69,343.99,37062.0,335.7722,336.6221,335.7332,336.0262,37062.0
2022-09-16 14:30:00,344.0,344.45,343.86,344.09,23195.0,336.036,336.4756,335.8992,336.1239,23195.0
2022-09-16 14:40:00,344.05,344.73,343.86,344.3,30522.0,336.0848,336.7491,335.8992,336.329,30522.0
2022-09-16 14:50:00,344.3,344.34,343.97,344.24,23303.0,336.329,336.3681,336.0067,336.2704,23303.0
2022-09-16 15:00:00,344.14,345.08,344.02,344.91,30173.0,336.1727,337.091,336.0555,336.9249,30173.0
2022-09-16 15:10:00,344.99,344.99,343.98,344.04,21331.0,337.0031,337.0031,336.0164,336.075,21331.0
2022-09-16 15:20:00,344.09,344.76,343.75,343.91,21635.0,336.1239,336.7784,335.7918,335.9481,21635.0
2022-09-16 15:30:00,343.88,344.32,343.42,344.31,25425.0,335.9188,336.3486,335.4694,336.3388,25425.0
2022-09-16 15:40:00,344.32,344.88,344.12,344.86,52989.0,336.3486,336.8956,336.1532,336.8761,52989.0
2022-09-16 15:50:00,344.96,346.35,344.94,345.57,124119.0,336.9737,338.3316,336.9542,337.5696,124119.0
2022-09-19 09:30:00,342.64,343.55,341.95,343.55,24951.0,334.7075,335.5964,334.0334,335.5964,24951.0
2022-09-19 09:40:00,343.47,344.91,343.32,343.32,13311.0,335.5182,336.9249,335.3717,335.3717,13311.0
2022-09-19 09:50:00,343.49,344.16,343.17,343.43,11664.0,335.5378,336.1923,335.2252,335.4792,11664.0
2022-09-19 10:00:00,343.54,343.76,342.6,343.12,13012.0,335.5866,335.8015,334.6684,335.1763,13012.0
2022-09-19 10:10:00,343.03,343.8,341.94,342.05,29234.0,335.0884,335.8406,334.0237,334.1311,29234.0
2022-09-19 10:20:00,341.98,342.71,341.02,342.5,21762.0,334.0627,334.7758,333.125,334.5707,21762.0
2022-09-19 10:30:00,342.44,343.34,342.1,343.34,18322.0,334.5121,335.3913,334.18,335.3913,18322.0
2022-09-19 10:40:00,343.28,344.48,343.28,344.0,11347.0,335.3326,336.5049,335.3326,336.036,11347.0
2022-09-19 10:50:00,344.0,344.09,343.63,343.68,10278.0,336.036,336.1239,335.6745,335.7234,10278.0
2022-09-19 11:00:00,343.76,344.53,343.62,344.27,9415.0,335.8015,336.5537,335.6648,336.2997,9415.0
2022-09-19 11:10:00,344.27,345.04,344.06,344.68,10168.0,336.2997,337.0519,336.0946,336.7002,10168.0
2022-09-19 11:20:00,344.48,344.49,343.62,343.66,9551.0,336.5049,336.5146,335.6648,335.7038,9551.0
2022-09-19 11:30:00,343.64,344.02,343.13,343.66,10330.0,335.6843,336.0555,335.1861,335.7038,10330.0
2022-09-19 11:40:00,343.36,344.03,343.22,343.81,8489.0,335.4108,336.0653,335.274,335.8504,8489.0
2022-09-19 11:50:00,343.85,344.07,342.7,342.7,16343.0,335.8894,336.1044,334.7661,334.7661,16343.0
2022-09-19 12:00:00,342.72,342.86,342.0,342.38,26590.0,334.7856,334.9224,334.0823,334.4535,26590.0
2022-09-19 12:10:00,342.49,342.64,341.74,342.02,22111.0,334.5609,334.7075,333.8283,334.1018,22111.0
2022-09-19 12:20:00,341.92,342.09,341.35,341.77,7441.0,334.0041,334.1702,333.4473,333.8576,7441.0
2022-09-19 12:30:00,341.77,342.55,341.53,341.99,17384.0,333.8576,334.6195,333.6232,334.0725,17384.0
2022-09-19 12:40:00,341.97,342.39,341.78,342.38,20796.0,334.053,334.4632,333.8674,334.4535,20796.0
2022-09-19 12:50:00,342.34,342.56,342.16,342.56,34251.0,334.4144,334.6293,334.2386,334.6293,34251.0
2022-09-19 13:00:00,342.61,342.73,342.05,342.6,24598.0,334.6782,334.7954,334.1311,334.6684,24598.0
2022-09-19 13:10:00,342.58,342.6,342.06,342.21,7694.0,334.6488,334.6684,334.1409,334.2874,7694.0
2022-09-19 13:20:00,342.18,343.2,342.14,342.87,24037.0,334.2581,335.2545,334.219,334.9321,24037.0
2022-09-19 13:30:00,342.73,342.87,342.15,342.44,4744.0,334.7954,334.9321,334.2288,334.5121,4744.0
2022-09-19 13:40:00,342.37,342.41,341.83,341.83,14458.0,334.4437,334.4828,333.9162,333.9162,14458.0
2022-09-19 13:50:00,341.71,342.43,341.7,342.13,9389.0,333.799,334.5023,333.7892,334.2093,9389.0
2022-09-19 14:00:00,342.21,342.28,341.87,342.25,10029.0,334.2874,334.3558,333.9553,334.3265,10029.0
2022-09-19 14:10:00,342.25,342.29,341.77,342.04,10745.0,334.3265,334.3656,333.8576,334.1214,10745.0
2022-09-19 14:20:00,342.22,342.27,341.65,342.0,10473.0,334.2972,334.346,333.7404,334.0823,10473.0
2022-09-19 14:30:00,341.89,342.26,341.83,342.1,34154.0,333.9748,334.3363,333.9162,334.18,34154.0
2022-09-19 14:40:00,342.04,342.25,341.88,342.04,8990.0,334.1214,334.3265,333.9651,334.1214,8990.0
2022-09-19 14:50:00,342.17,342.57,342.11,342.5,24575.0,334.2483,334.6391,334.1897,334.5707,24575.0
2022-09-19 15:00:00,342.5,343.72,342.46,343.25,63367.0,334.5707,335.7625,334.5316,335.3033,63367.0
2022-09-19 15:10:00,343.44,344.43,343.43,343.8,42051.0,335.4889,336.456,335.4792,335.8406,42051.0
2022-09-19 15:20:00,343.94,344.38,343.62,344.01,34736.0,335.9774,336.4072,335.6648,336.0457,34736.0
2022-09-19 15:30:00,344.28,344.59,343.84,344.33,51340.0,336.3095,336.6123,335.8797,336.3583,51340.0
2022-09-19 15:40:00,344.38,344.81,344.05,344.3,41658.0,336.4072,336.8272,336.0848,336.329,41658.0
2022-09-19 15:50:00,344.38,344.78,343.84,344.77,71487.0,336.4072,336.7979,335.8797,336.7881,71487.0
2022-09-20 09:30:00,342.41,342.94,340.18,340.56,33162.0,334.4828,335.0005,332.3044,332.6756,33162.0
2022-09-20 09:40:00,340.75,340.76,338.76,339.59,35815.0,332.8612,332.871,330.9173,331.7281,35815.0
2022-09-20 09:50:00,339.57,340.61,338.71,339.97,33464.0,331.7085,332.7245,330.8684,332.0993,33464.0
2022-09-20 10:00:00,339.92,341.02,339.5,340.84,17418.0,332.0504,333.125,331.6402,332.9491,17418.0
2022-09-20 10:10:00,341.02,341.02,339.96,340.36,14683.0,333.125,333.125,332.0895,332.4802,14683.0
2022-09-20 10:20:00,340.31,341.0,340.3,340.43,13822.0,332.4314,333.1054,332.4216,332.5486,13822.0
2022-09-20 10:30:00,340.43,340.74,339.26,340.09,32250.0,332.5486,332.8514,331.4057,332.2165,32250.0
2022-09-20 10:40:00,340.12,340.93,339.75,340.11,20818.0,332.2458,333.037,331.8844,332.236,20818.0
2022-09-20 10:50:00,340.07,341.2,340.04,341.19,15295.0,332.197,333.3008,332.1677,333.291,15295.0
2022-09-20 11:00:00,341.12,341.17,340.1,340.6,10475.0,333.2226,333.2715,332.2263,332.7147,10475.0
2022-09-20 11:10:00,340.51,340.68,339.76,340.06,9914.0,332.6268,332.7928,331.8941,332.1872,9914.0
2022-09-20 11:20:00,340.0,340.19,339.62,339.94,10439.0,332.1286,332.3142,331.7574,332.07,10439.0
2022-09-20 11:30:00,339.93,340.45,339.93,340.38,4427.0,332.0602,332.5682,332.0602,332.4998,4427.0
2022-09-20 11:40:00,340.38,340.47,340.18,340.41,6389.0,332.4998,332.5877,332.3044,332.5291,6389.0
2022-09-20 11:50:00,340.57,341.43,340.57,341.41,4268.0,332.6854,333.5255,332.6854,333.5059,4268.0
2022-09-20 12:00:00,341.5,341.77,341.17,341.77,8512.0,333.5939,333.8576,333.2715,333.8576,8512.0
2022-09-20 12:10:00,341.74,341.87,340.7,341.18,16268.0,333.8283,333.9553,332.8124,333.2813,16268.0
2022-09-20 12:20:00,341.19,341.37,340.04,340.04,9458.0,333.291,333.4669,332.1677,332.1677,9458.0
2022-09-20 12:30:00,340.01,340.18,339.31,339.66,13015.0,332.1383,332.3044,331.4546,331.7965,13015.0
2022-09-20 12:40:00,339.4,339.67,339.2,339.29,4349.0,331.5425,331.8062,331.3471,331.435,4349.0
2022-09-20 12:50:00,339.25,339.38,338.94,339.29,4987.0,331.3959,331.5229,331.0931,331.435,4987.0
2022-09-20 13:00:00,339.22,339.25,338.68,338.68,10773.0,331.3666,331.3959,330.8391,330.8391,10773.0
2022-09-20 13:10:00,338.73,338.73,338.31,338.63,6050.0,330.888,330.888,330.4777,330.7903,6050.0
2022-09-20 13:20:00,338.48,338.67,337.07,337.29,18813.0,330.6438,330.8294,329.2664,329.4813,18813.0
2022-09-20 13:30:00,337.18,337.4,336.7,337.2,31590.0,329.3739,329.5888,328.905,329.3934,31590.0
2022-09-20 13:40:00,337.25,337.57,336.62,336.62,22218.0,329.4422,329.7548,328.8268,328.8268,22218.0
2022-09-20 13:50:00,336.53,336.54,335.22,335.78,25934.0,328.7389,328.7487,327.4592,328.0063,25934.0
2022-09-20 14:00:00,335.88,336.86,335.86,336.77,19108.0,328.104,329.0613,328.0844,328.9734,19108.0
2022-09-20 14:10:00,336.82,337.79,336.42,337.79,14846.0,329.0222,329.9697,328.6315,329.9697,14846.0
2022-09-20 14:20:00,337.91,338.67,337.7,338.47,16376.0,330.087,330.8294,329.8818,330.634,16376.0
2022-09-20 14:30:00,338.39,338.5,337.91,338.12,6766.0,330.5559,330.6633,330.087,330.2921,6766.0
2022-09-20 14:40:00,338.11,339.26,337.48,339.18,12436.0,330.2823,331.4057,329.6669,331.3276,12436.0
2022-09-20 14:50:00,339.16,339.51,338.66,339.21,7760.0,331.308,331.6499,330.8196,331.3569,7760.0
2022-09-20 15:00:00,339.22,339.68,338.53,338.7,15296.0,331.3666,331.816,330.6926,330.8587,15296.0
2022-09-20 15:10:00,338.73,339.62,338.66,339.62,8650.0,330.888,331.7574,330.8196,331.7574,8650.0
2022-09-20 15:20:00,339.69,340.07,339.55,339.81,13345.0,331.8258,332.197,331.689,331.943,13345.0
2022-09-20 15:30:00,339.57,340.79,339.26,340.68,17584.0,331.7085,332.9003,331.4057,332.7928,17584.0
2022-09-20 15:40:00,340.69,341.15,340.09,340.09,25662.0,332.8026,333.252,332.2165,332.2165,25662.0
2022-09-20 15:50:00,339.97,340.15,339.11,339.41,47460.0,332.0993,332.2751,331.2592,331.5522,47460.0
2022-09-21 09:30:00,341.78,344.61,341.01,341.86,45565.0,333.8674,336.6319,333.1152,333.9455,45565.0
2022-09-21 09:40:00,341.53,342.24,340.88,341.83,16462.0,333.6232,334.3167,332.9882,333.9162,16462.0
2022-09-21 09:50:00,341.79,342.84,341.05,341.32,22607.0,333.8771,334.9028,333.1543,333.418,22607.0
2022-09-21 10:00:00,341.74,343.07,341.68,342.87,12373.0,333.8283,335.1275,333.7697,334.9321,12373.0
2022-09-21 10:10:00,343.11,343.58,342.71,343.36,10217.0,335.1666,335.6257,334.7758,335.4108,10217.0
2022-09-21 10:20:00,343.37,344.31,343.13,343.97,11945.0,335.4206,336.3388,335.1861,336.0067,11945.0
2022-09-21 10:30:00,343.97,343.97,342.75,342.85,9323.0,336.0067,336.0067,334.8149,334.9126,9323.0
2022-09-21 10:40:00,342.99,343.21,342.68,343.02,7455.0,335.0494,335.2643,334.7465,335.0787,7455.0
2022-09-21 10:50:00,343.24,343.67,342.87,342.97,9602.0,335.2936,335.7136,334.9321,335.0298,9602.0
2022-09-21 11:00:00,342.97,343.43,342.25,342.71,9280.0,335.0298,335.4792,334.3265,334.7758,9280.0
2022-09-21 11:10:00,342.58,342.81,341.93,341.93,6871.0,334.6488,334.8735,334.0139,334.0139,6871.0
2022-09-21 11:20:00,341.81,342.13,341.24,341.77,10891.0,333.8967,334.2093,333.3399,333.8576,10891.0
2022-09-21 11:30:00,341.94,342.08,341.64,342.07,6481.0,334.0237,334.1604,333.7306,334.1507,6481.0
2022-09-21 11:40:00,341.99,342.44,341.8,341.91,6373.0,334.0725,334.5121,333.8869,333.9944,6373.0
2022-09-21 11:50:00,341.8,342.16,341.79,342.16,5603.0,333.8869,334.2386,333.8771,334.2386,5603.0
2022-09-21 12:00:00,342.07,342.29,341.95,342.24,5852.0,334.1507,334.3656,334.0334,334.3167,5852.0
2022-09-21 12:10:00,342.21,342.59,342.04,342.52,6446.0,334.2874,334.6586,334.1214,334.5902,6446.0
2022-09-21 12:20:00,342.61,342.63,342.34,342.48,7850.0,334.6782,334.6977,334.4144,334.5512,7850.0
2022-09-21 12:30:00,342.46,342.98,342.45,342.64,6585.0,334.5316,335.0396,334.5219,334.7075,6585.0
2022-09-21 12:40:00,342.6,342.63,342.33,342.47,4959.0,334.6684,334.6977,334.4046,334.5414,4959.0
2022-09-21 12:50:00,342.62,342.62,342.26,342.34,3688.0,334.6879,334.6879,334.3363,334.4144,3688.0
2022-09-21 13:00:00,342.39,342.63,342.39,342.39,3612.0,334.4632,334.6977,334.4632,334.4632,3612.0
2022-09-21 13:10:00,342.35,342.96,342.26,342.94,8147.0,334.4242,335.0201,334.3363,335.0005,8147.0
2022-09-21 13:20:00,342.94,343.04,342.66,342.84,15493.0,335.0005,335.0982,334.727,334.9028,15493.0
2022-09-21 13:30:00,342.96,343.22,342.9,343.13,5743.0,335.0201,335.274,334.9614,335.1861,5743.0
2022-09-21 13:40:00,343.13,343.41,342.86,342.9,8665.0,335.1861,335.4596,334.9224,334.9614,8665.0
2022-09-21 13:50:00,343.1,343.97,342.91,343.97,5204.0,335.1568,336.0067,334.9712,336.0067,5204.0
2022-09-21 14:00:00,343.01,343.86,339.15,340.01,33504.0,335.0689,335.8992,331.2983,332.1383,33504.0
2022-09-21 14:10:00,339.98,340.24,337.65,338.45,17404.0,332.109,332.363,329.833,330.6145,17404.0
2022-09-21 14:20:00,338.51,339.79,337.92,338.94,29971.0,330.6731,331.9234,330.0967,331.0931,29971.0
2022-09-21 14:30:00,338.5,341.35,338.26,340.81,14760.0,330.6633,333.4473,330.4289,332.9198,14760.0
2022-09-21 14:40:00,340.29,344.88,340.11,342.79,12969.0,332.4119,336.8956,332.236,334.854,12969.0
2022-09-21 14:50:00,342.53,343.82,341.9,342.67,31561.0,334.6,335.8601,333.9846,334.7368,31561.0
2022-09-21 15:00:00,343.25,343.56,342.1,342.1,16475.0,335.3033,335.6062,334.18,334.18,16475.0
2022-09-21 15:10:00,342.08,342.93,339.36,341.28,16912.0,334.1604,334.9907,331.5034,333.3789,16912.0
2022-09-21 15:20:00,341.24,341.4,338.03,338.35,20273.0,333.3399,333.4962,330.2042,330.5168,20273.0
2022-09-21 15:30:00,338.06,338.96,336.92,337.07,31513.0,330.2335,331.1127,329.1199,329.2664,31513.0
2022-09-21 15:40:00,337.07,337.28,335.33,335.7,55895.0,329.2664,329.4716,327.5667,327.9281,55895.0
2022-09-21 15:50:00,336.0,336.8,335.0,335.0,109135.0,328.2212,329.0027,327.2443,327.2443,109135.0
2022-09-22 09:30:00,333.59,334.25,331.6,331.69,33869.0,325.867,326.5117,323.923,324.011,33869.0
2022-09-22 09:40:00,331.64,332.0,328.26,328.6,19349.0,323.9621,324.3138,320.6604,320.9925,19349.0
2022-09-22 09:50:00,328.3,328.99,327.47,327.73,29394.0,320.6994,321.3735,319.8887,320.1426,29394.0
2022-09-22 10:00:00,327.75,328.14,327.04,327.58,65644.0,320.1622,320.5432,319.4686,319.9961,65644.0
2022-09-22 10:10:00,327.78,328.19,326.3,326.3,27007.0,320.1915,320.592,318.7458,318.7458,27007.0
2022-09-22 10:20:00,326.21,327.24,325.88,326.68,28784.0,318.6578,319.664,318.3355,319.117,28784.0
2022-09-22 10:30:00,326.59,326.68,325.58,326.5,26721.0,319.029,319.117,318.0424,318.9411,26721.0
2022-09-22 10:40:00,326.48,326.61,325.85,326.39,14171.0,318.9216,319.0486,318.3062,318.8337,14171.0
2022-09-22 10:50:00,326.33,326.82,325.36,325.56,29723.0,318.7751,319.2537,317.8275,318.0229,29723.0
2022-09-22 11:00:00,325.5,326.38,325.48,326.37,27157.0,317.9643,318.8239,317.9447,318.8141,27157.0
2022-09-22 11:10:00,326.27,326.29,324.43,324.43,20808.0,318.7164,318.736,316.919,316.919,20808.0
2022-09-22 11:20:00,324.37,325.09,324.28,325.09,23883.0,316.8604,317.5638,316.7725,317.5638,23883.0
2022-09-22 11:30:00,325.14,325.97,324.95,325.2,15559.0,317.6126,318.4234,317.427,317.6712,15559.0
2022-09-22 11:40:00,325.16,325.95,324.93,325.19,42766.0,317.6321,318.4039,317.4075,317.6614,42766.0
2022-09-22 11:50:00,325.07,325.39,324.62,325.03,17144.0,317.5442,317.8568,317.1046,317.5052,17144.0
2022-09-22 12:00:00,324.98,325.54,324.68,324.73,25024.0,317.4563,318.0033,317.1633,317.2121,25024.0
2022-09-22 12:10:00,324.69,324.96,324.17,324.88,26176.0,317.173,317.4368,316.6651,317.3586,26176.0
2022-09-22 12:20:00,324.78,325.44,324.1,325.01,31434.0,317.2609,317.9057,316.5967,317.4856,31434.0
2022-09-22 12:30:00,325.2,325.44,324.62,324.79,11952.0,317.6712,317.9057,317.1046,317.2707,11952.0
2022-09-22 12:40:00,324.94,325.33,324.57,324.66,12337.0,317.4172,317.7982,317.0558,317.1437,12337.0
2022-09-22 12:50:00,324.67,325.22,324.52,324.6,12157.0,317.1535,317.6908,317.007,317.0851,12157.0
2022-09-22 13:00:00,324.75,324.79,324.33,324.37,6065.0,317.2316,317.2707,316.8214,316.8604,6065.0
2022-09-22 13:10:00,324.34,324.65,323.81,324.13,11192.0,316.8311,317.134,316.3134,316.626,11192.0
2022-09-22 13:20:00,324.09,324.77,324.09,324.77,10746.0,316.5869,317.2512,316.5869,317.2512,10746.0
2022-09-22 13:30:00,324.84,325.21,324.84,325.07,17523.0,317.3196,317.681,317.3196,317.5442,17523.0
2022-09-22 13:40:00,325.17,325.17,324.0,324.25,24457.0,317.6419,317.6419,316.499,316.7432,24457.0
2022-09-22 13:50:00,324.22,325.17,324.21,324.97,79000.0,316.7139,317.6419,316.7041,317.4465,79000.0
2022-09-22 14:00:00,324.91,325.01,324.1,324.1,21693.0,317.3879,317.4856,316.5967,316.5967,21693.0
2022-09-22 14:10:00,324.11,324.19,323.84,323.99,23897.0,316.6065,316.6846,316.3427,316.4892,23897.0
2022-09-22 14:20:00,324.0,324.19,323.5,324.03,77480.0,316.499,316.6846,316.0106,316.5283,77480.0
2022-09-22 14:30:00,324.02,324.39,323.81,324.27,14978.0,316.5185,316.88,316.3134,316.7627,14978.0
2022-09-22 14:40:00,324.33,324.38,323.83,323.94,16515.0,316.8214,316.8702,316.3329,316.4404,16515.0
2022-09-22 14:50:00,324.0,324.51,323.84,324.25,90067.0,316.499,316.9972,316.3427,316.7432,90067.0
2022-09-22 15:00:00,324.29,324.73,323.89,323.92,105752.0,316.7823,317.2121,316.3915,316.4209,105752.0
2022-09-22 15:10:00,323.99,324.6,323.8,323.9,43458.0,316.4892,317.0851,316.3036,316.4013,43458.0
2022-09-22 15:20:00,323.9,324.03,323.44,323.86,31310.0,316.4013,316.5283,315.952,316.3622,31310.0
2022-09-22 15:30:00,323.92,324.46,323.58,324.02,86705.0,316.4209,316.9483,316.0887,316.5185,86705.0
2022-09-22 15:40:00,324.01,324.78,323.54,324.39,131068.0,316.5088,317.2609,316.0496,316.88,131068.0
2022-09-22 15:50:00,324.3,324.36,322.22,322.24,177551.0,316.7921,316.8507,314.7602,314.7797,177551.0
2022-09-23 09:30:00,321.78,322.59,320.73,322.16,43096.0,314.3304,315.1216,313.3047,314.7016,43096.0
2022-09-23 09:40:00,322.21,323.61,321.68,321.72,24066.0,314.7504,316.118,314.2327,314.2718,24066.0
2022-09-23 09:50:00,321.94,321.95,319.78,319.85,91477.0,314.4867,314.4965,312.3767,312.4451,91477.0
2022-09-23 10:00:00,319.84,320.84,319.83,320.8,26482.0,312.4353,313.4122,312.4255,313.3731,26482.0
2022-09-23 10:10:00,320.59,320.94,320.18,320.52,46490.0,313.1679,313.5098,312.7674,313.0996,46490.0
2022-09-23 10:20:00,320.54,320.54,319.82,320.31,41448.0,313.1191,313.1191,312.4158,312.8944,41448.0
2022-09-23 10:30:00,320.3,320.5,319.39,319.89,11198.0,312.8847,313.08,311.9957,312.4842,11198.0
2022-09-23 10:40:00,320.0,320.0,319.04,319.4,68329.0,312.5916,312.5916,311.6538,312.0055,68329.0
2022-09-23 10:50:00,319.59,320.1,319.09,319.4,11504.0,312.1911,312.6893,311.7027,312.0055,11504.0
2022-09-23 11:00:00,319.38,320.11,319.03,319.51,60361.0,311.986,312.6991,311.6441,312.1129,60361.0
2022-09-23 11:10:00,319.69,319.83,319.2,319.77,17048.0,312.2888,312.4255,311.8101,312.3669,17048.0
2022-09-23 11:20:00,319.71,320.23,319.54,319.61,13523.0,312.3083,312.8163,312.1423,312.2106,13523.0
2022-09-23 11:30:00,319.61,319.89,319.19,319.32,23859.0,312.2106,312.4842,311.8004,311.9273,23859.0
2022-09-23 11:40:00,319.21,319.3,317.8,317.97,10960.0,311.8199,311.9078,310.4425,310.6086,10960.0
2022-09-23 11:50:00,317.96,318.31,317.82,318.27,38556.0,310.5988,310.9407,310.4621,310.9017,38556.0
2022-09-23 12:00:00,318.28,318.45,317.62,317.81,10306.0,310.9114,311.0775,310.2667,310.4523,10306.0
2022-09-23 12:10:00,317.74,317.79,317.09,317.71,41229.0,310.3839,310.4328,309.749,310.3546,41229.0
2022-09-23 12:20:00,317.56,317.71,316.73,316.84,13491.0,310.2081,310.3546,309.3973,309.5048,13491.0
2022-09-23 12:30:00,316.85,317.18,316.81,316.94,15176.0,309.5145,309.8369,309.4755,309.6024,15176.0
2022-09-23 12:40:00,316.95,317.04,316.47,316.76,33804.0,309.6122,309.7001,309.1433,309.4266,33804.0
2022-09-23 12:50:00,316.8,317.59,316.79,317.39,73382.0,309.4657,310.2374,309.4559,310.042,73382.0
2022-09-23 13:00:00,317.43,317.84,317.23,317.39,25546.0,310.0811,310.4816,309.8857,310.042,25546.0
2022-09-23 13:10:00,317.51,318.36,317.2,318.36,49102.0,310.1593,310.9896,309.8564,310.9896,49102.0
2022-09-23 13:20:00,318.31,318.42,317.68,317.71,34148.0,310.9407,311.0482,310.3253,310.3546,34148.0
2022-09-23 13:30:00,317.68,318.29,317.54,317.86,13260.0,310.3253,310.9212,310.1886,310.5011,13260.0
2022-09-23 13:40:00,317.71,318.01,317.58,317.66,11533.0,310.3546,310.6477,310.2276,310.3058,11533.0
2022-09-23 13:50:00,317.53,318.0,317.48,317.86,10965.0,310.1788,310.6379,310.1299,310.5011,10965.0
2022-09-23 14:00:00,317.77,318.11,317.37,317.42,39605.0,310.4132,310.7454,310.0225,310.0713,39605.0
2022-09-23 14:10:00,317.47,317.59,315.64,315.64,14664.0,310.1202,310.2374,308.3325,308.3325,14664.0
2022-09-23 14:20:00,315.61,316.63,315.61,316.38,46752.0,308.3032,309.2996,308.3032,309.0554,46752.0
2022-09-23 14:30:00,316.37,316.37,315.75,315.96,10723.0,309.0456,309.0456,308.44,308.6451,10723.0
2022-09-23 14:40:00,315.87,316.2,315.63,315.93,46871.0,308.5572,308.8796,308.3228,308.6158,46871.0
2022-09-23 14:50:00,315.88,316.08,315.29,315.41,14863.0,308.567,308.7624,307.9906,308.1079,14863.0
2022-09-23 15:00:00,315.52,317.21,315.46,316.98,52047.0,308.2153,309.8662,308.1567,309.6415,52047.0
2022-09-23 15:10:00,317.14,317.39,316.38,316.99,31382.0,309.7978,310.042,309.0554,309.6513,31382.0
2022-09-23 15:20:00,316.9,317.23,316.26,316.93,63353.0,309.5634,309.8857,308.9382,309.5927,63353.0
2022-09-23 15:30:00,316.9,318.02,316.9,317.92,53908.0,309.5634,310.6574,309.5634,310.5598,53908.0
2022-09-23 15:40:00,317.92,318.34,317.73,317.94,71504.0,310.5598,310.97,310.3742,310.5793,71504.0
2022-09-23 15:50:00,318.01,318.71,317.49,318.11,210317.0,310.6477,311.3315,310.1397,310.7454,210317.0
2022-09-26 09:30:00,317.24,319.1,316.12,316.72,50356.0,309.8955,311.7124,308.8014,309.3875,50356.0
2022-09-26 09:40:00,316.71,318.21,316.28,316.63,83772.0,309.3778,310.843,308.9577,309.2996,83772.0
2022-09-26 09:50:00,316.72,317.09,315.39,315.57,24526.0,309.3875,309.749,308.0883,308.2642,24526.0
2022-09-26 10:00:00,315.57,315.83,314.55,314.71,15576.0,308.2642,308.5181,307.2678,307.4241,15576.0
2022-09-26 10:10:00,314.82,316.15,314.07,315.94,28589.0,307.5315,308.8307,306.7989,308.6256,28589.0
2022-09-26 10:20:00,315.94,317.31,315.91,317.31,12878.0,308.6256,309.9639,308.5963,309.9639,12878.0
2022-09-26 10:30:00,317.47,317.7,316.16,316.16,19801.0,310.1202,310.3449,308.8405,308.8405,19801.0
2022-09-26 10:40:00,316.18,316.36,315.13,315.6,17375.0,308.86,309.0359,307.8344,308.2935,17375.0
2022-09-26 10:50:00,315.73,316.21,315.2,316.07,79880.0,308.4205,308.8893,307.9027,308.7526,79880.0
2022-09-26 11:00:00,316.02,316.44,314.5,314.5,11896.0,308.7037,309.114,307.2189,307.2189,11896.0
2022-09-26 11:10:00,314.22,315.2,313.94,314.99,17487.0,306.9454,307.9027,306.6719,307.6976,17487.0
2022-09-26 11:20:00,315.0,315.27,313.77,313.87,11506.0,307.7074,307.9711,306.5058,306.6035,11506.0
2022-09-26 11:30:00,313.63,314.71,313.63,313.75,16892.0,306.3691,307.4241,306.3691,306.4863,16892.0
2022-09-26 11:40:00,313.98,314.53,313.31,314.02,13156.0,306.711,307.2482,306.0565,306.75,13156.0
2022-09-26 11:50:00,313.96,314.76,313.78,314.76,8344.0,306.6914,307.4729,306.5156,307.4729,8344.0
2022-09-26 12:00:00,314.61,314.61,313.83,314.11,7318.0,307.3264,307.3264,306.5644,306.838,7318.0
2022-09-26 12:10:00,314.08,314.21,313.48,313.88,14292.0,306.8087,306.9356,306.2225,306.6133,14292.0
2022-09-26 12:20:00,313.84,313.91,312.66,312.94,11739.0,306.5742,306.6426,305.4215,305.6951,11739.0
2022-09-26 12:30:00,312.81,312.88,312.11,312.4,10828.0,305.5681,305.6364,304.8843,305.1676,10828.0
2022-09-26 12:40:00,312.38,312.87,312.18,312.69,15354.0,305.148,305.6267,304.9526,305.4508,15354.0
2022-09-26 12:50:00,312.84,313.85,312.69,313.83,12002.0,305.5974,306.584,305.4508,306.5644,12002.0
2022-09-26 13:00:00,313.73,313.79,312.85,313.18,12385.0,306.4668,306.5254,305.6071,305.9295,12385.0
2022-09-26 13:10:00,313.18,313.45,312.66,313.39,13877.0,305.9295,306.1932,305.4215,306.1346,13877.0
2022-09-26 13:20:00,313.28,313.66,312.83,313.44,26021.0,306.0272,306.3984,305.5876,306.1835,26021.0
2022-09-26 13:30:00,313.53,314.24,313.23,314.18,29221.0,306.2714,306.965,305.9783,306.9063,29221.0
2022-09-26 13:40:00,314.13,314.44,313.62,314.42,14643.0,306.8575,307.1603,306.3593,307.1408,14643.0
2022-09-26 13:50:00,314.47,315.55,314.33,314.74,38193.0,307.1896,308.2446,307.0529,307.4534,38193.0
2022-09-26 14:00:00,314.7,316.53,314.63,316.53,11906.0,307.4143,309.2019,307.3459,309.2019,11906.0
2022-09-26 14:10:00,316.56,316.56,316.08,316.32,12185.0,309.2312,309.2312,308.7624,308.9968,12185.0
2022-09-26 14:20:00,316.17,316.57,315.42,315.46,13338.0,308.8503,309.241,308.1176,308.1567,13338.0
2022-09-26 14:30:00,315.37,315.89,315.22,315.86,9346.0,308.0688,308.5768,307.9223,308.5474,9346.0
2022-09-26 14:40:00,315.88,317.5,315.63,317.41,13166.0,308.567,310.1495,308.3228,310.0616,13166.0
2022-09-26 14:50:00,317.41,317.42,316.8,316.88,27517.0,310.0616,310.0713,309.4657,309.5438,27517.0
2022-09-26 15:00:00,316.87,317.9,316.87,317.57,13609.0,309.5341,310.5402,309.5341,310.2179,13609.0
2022-09-26 15:10:00,317.69,317.69,316.22,317.02,19991.0,310.3351,310.3351,308.8991,309.6806,19991.0
2022-09-26 15:20:00,316.69,317.0,316.22,316.53,15994.0,309.3582,309.6611,308.8991,309.2019,15994.0
2022-09-26 15:30:00,316.49,316.69,315.87,315.91,23994.0,309.1629,309.3582,308.5572,308.5963,23994.0
2022-09-26 15:40:00,315.99,317.25,315.91,317.12,29636.0,308.6744,309.9053,308.5963,309.7783,29636.0
2022-09-26 15:50:00,317.19,318.16,315.4,315.49,154845.0,309.8467,310.7942,308.0981,308.186,154845.0
2022-09-27 09:30:00,318.02,319.42,316.52,319.27,41815.0,310.6574,312.025,309.1922,311.8785,41815.0
2022-09-27 09:40:00,319.3,320.27,317.1,317.1,32589.0,311.9078,312.8554,309.7587,309.7587,32589.0
2022-09-27 09:50:00,316.73,316.93,315.85,316.27,15293.0,309.3973,309.5927,308.5377,308.948,15293.0
2022-09-27 10:00:00,316.15,316.39,313.88,314.15,19397.0,308.8307,309.0652,306.6133,306.877,19397.0
2022-09-27 10:10:00,314.26,314.89,314.19,314.53,17188.0,306.9845,307.5999,306.9161,307.2482,17188.0
2022-09-27 10:20:00,314.35,315.61,314.14,314.81,17351.0,307.0724,308.3032,306.8673,307.5218,17351.0
2022-09-27 10:30:00,314.85,316.37,314.76,315.62,11749.0,307.5608,309.0456,307.4729,308.313,11749.0
2022-09-27 10:40:00,315.5,317.26,315.27,316.98,21782.0,308.1958,309.915,307.9711,309.6415,21782.0
2022-09-27 10:50:00,316.81,316.98,316.26,316.83,18956.0,309.4755,309.6415,308.9382,309.495,18956.0
2022-09-27 11:00:00,316.92,317.13,315.89,316.34,7574.0,309.5829,309.788,308.5768,309.0163,7574.0
2022-09-27 11:10:00,316.72,316.75,315.83,316.04,17408.0,309.3875,309.4168,308.5181,308.7233,17408.0
2022-09-27 11:20:00,315.95,316.1,313.85,313.98,8161.0,308.6354,308.7819,306.584,306.711,8161.0
2022-09-27 11:30:00,313.9,315.03,313.9,314.84,6119.0,306.6328,307.7367,306.6328,307.5511,6119.0
2022-09-27 11:40:00,314.76,314.97,314.37,314.45,6779.0,307.4729,307.6781,307.0919,307.1701,6779.0
2022-09-27 11:50:00,314.41,314.73,313.41,313.5,6425.0,307.131,307.4436,306.1542,306.2421,6425.0
2022-09-27 12:00:00,313.34,313.74,312.88,312.89,58717.0,306.0858,306.4765,305.6364,305.6462,58717.0
2022-09-27 12:10:00,312.87,313.02,311.82,311.82,13753.0,305.6267,305.7732,304.601,304.601,13753.0
2022-09-27 12:20:00,311.72,312.67,311.68,312.01,12151.0,304.5033,305.4313,304.4642,304.7866,12151.0
2022-09-27 12:30:00,312.0,312.69,311.88,312.06,23868.0,304.7768,305.4508,304.6596,304.8354,23868.0
2022-09-27 12:40:00,312.02,312.57,311.89,311.93,10345.0,304.7964,305.3336,304.6694,304.7084,10345.0
2022-09-27 12:50:00,311.87,312.78,311.59,312.19,13902.0,304.6498,305.5388,304.3763,304.9624,13902.0
2022-09-27 13:00:00,311.87,311.97,310.77,310.94,17447.0,304.6498,304.7475,303.5753,303.7414,17447.0
2022-09-27 13:10:00,311.04,311.04,310.48,310.76,18289.0,303.839,303.839,303.292,303.5655,18289.0
2022-09-27 13:20:00,310.55,311.08,310.25,310.79,28202.0,303.3604,303.8781,303.0673,303.5948,28202.0
2022-09-27 13:30:00,310.97,311.56,310.74,311.26,14748.0,303.7707,304.347,303.546,304.0539,14748.0
2022-09-27 13:40:00,311.21,311.21,310.56,310.72,16031.0,304.0051,304.0051,303.3702,303.5264,16031.0
2022-09-27 13:50:00,310.69,311.22,310.5,311.15,24691.0,303.4971,304.0149,303.3115,303.9465,24691.0
2022-09-27 14:00:00,311.08,312.17,311.06,311.5,9701.0,303.8781,304.9429,303.8586,304.2884,9701.0
2022-09-27 14:10:00,311.59,311.75,311.14,311.28,7562.0,304.3763,304.5326,303.9367,304.0735,7562.0
2022-09-27 14:20:00,311.41,312.09,311.29,312.06,16853.0,304.2005,304.8647,304.0833,304.8354,16853.0
2022-09-27 14:30:00,312.2,313.28,311.94,313.28,11150.0,304.9722,306.0272,304.7182,306.0272,11150.0
2022-09-27 14:40:00,313.66,314.72,313.4,314.56,17593.0,306.3984,307.4338,306.1444,307.2775,17593.0
2022-09-27 14:50:00,314.55,314.6,314.16,314.32,14005.0,307.2678,307.3166,306.8868,307.0431,14005.0
2022-09-27 15:00:00,314.1,314.11,313.01,313.82,11703.0,306.8282,306.838,305.7634,306.5547,11703.0
2022-09-27 15:10:00,313.82,313.95,313.06,313.84,12818.0,306.5547,306.6817,305.8123,306.5742,12818.0
2022-09-27 15:20:00,313.84,313.9,312.88,313.03,32899.0,306.5742,306.6328,305.6364,305.783,32899.0
2022-09-27 15:30:00,313.27,313.28,312.36,312.8,33164.0,306.0174,306.0272,305.1285,305.5583,33164.0
2022-09-27 15:40:00,312.75,313.89,312.67,313.69,54074.0,305.5095,306.6231,305.4313,306.4277,54074.0
2022-09-27 15:50:00,313.78,314.35,313.15,313.29,163867.0,306.5156,307.0724,305.9002,306.0369,163867.0
2022-09-28 09:30:00,315.31,316.15,311.81,312.75,70064.0,308.0102,308.8307,304.5912,305.5095,70064.0
2022-09-28 09:40:00,312.72,314.76,312.49,314.25,169934.0,305.4801,307.4729,305.2555,306.9747,169934.0
2022-09-28 09:50:00,313.92,314.57,313.21,313.51,13015.0,306.6524,307.2873,305.9588,306.2519,13015.0
2022-09-28 10:00:00,313.52,315.18,311.06,311.09,48149.0,306.2616,307.8832,303.8586,303.8879,48149.0
2022-09-28 10:10:00,311.26,312.72,311.26,312.26,11835.0,304.0539,305.4801,304.0539,305.0308,11835.0
2022-09-28 10:20:00,312.43,315.51,312.19,315.51,20706.0,305.1969,308.2056,304.9624,308.2056,20706.0
2022-09-28 10:30:00,315.34,315.51,314.18,314.47,57057.0,308.0395,308.2056,306.9063,307.1896,57057.0
2022-09-28 10:40:00,314.49,315.07,314.06,314.75,33995.0,307.2092,307.7757,306.7891,307.4631,33995.0
2022-09-28 10:50:00,314.69,315.07,313.93,314.55,22393.0,307.4045,307.7757,306.6621,307.2678,22393.0
2022-09-28 11:00:00,314.41,314.85,313.94,313.96,11740.0,307.131,307.5608,306.6719,306.6914,11740.0
2022-09-28 11:10:00,313.96,314.69,313.9,314.69,9865.0,306.6914,307.4045,306.6328,307.4045,9865.0
2022-09-28 11:20:00,314.7,315.8,314.62,314.81,34024.0,307.4143,308.4888,307.3362,307.5218,34024.0
2022-09-28 11:30:00,314.54,315.12,314.42,314.67,11178.0,307.258,307.8246,307.1408,307.385,11178.0
2022-09-28 11:40:00,314.6,314.91,314.37,314.78,9775.0,307.3166,307.6194,307.0919,307.4925,9775.0
2022-09-28 11:50:00,314.76,315.49,314.59,315.19,15402.0,307.4729,308.186,307.3069,307.893,15402.0
2022-09-28 12:00:00,315.2,315.4,314.8,315.12,23622.0,307.9027,308.0981,307.512,307.8246,23622.0
2022-09-28 12:10:00,315.25,316.24,315.15,316.24,22242.0,307.9516,308.9187,307.8539,308.9187,22242.0
2022-09-28 12:20:00,316.16,316.24,315.68,315.96,27885.0,308.8405,308.9187,308.3716,308.6451,27885.0
2022-09-28 12:30:00,316.1,316.1,315.46,315.64,22289.0,308.7819,308.7819,308.1567,308.3325,22289.0
2022-09-28 12:40:00,315.57,316.15,315.57,315.82,14590.0,308.2642,308.8307,308.2642,308.5084,14590.0
2022-09-28 12:50:00,315.83,316.18,315.83,316.18,10334.0,308.5181,308.86,308.5181,308.86,10334.0
2022-09-28 13:00:00,316.27,316.57,315.36,316.57,14181.0,308.948,309.241,308.059,309.241,14181.0
2022-09-28 13:10:00,316.48,316.68,316.22,316.45,13826.0,309.1531,309.3485,308.8991,309.1238,13826.0
2022-09-28 13:20:00,316.45,316.6,316.04,316.22,8287.0,309.1238,309.2703,308.7233,308.8991,8287.0
2022-09-28 13:30:00,316.32,316.57,316.06,316.38,8461.0,308.9968,309.241,308.7428,309.0554,8461.0
2022-09-28 13:40:00,316.3,316.65,315.79,315.79,15067.0,308.9773,309.3192,308.4791,308.4791,15067.0
2022-09-28 13:50:00,315.92,315.92,315.41,315.41,9464.0,308.6061,308.6061,308.1079,308.1079,9464.0
2022-09-28 14:00:00,315.23,315.59,315.03,315.41,9232.0,307.932,308.2837,307.7367,308.1079,9232.0
2022-09-28 14:10:00,315.36,315.49,314.75,314.75,12471.0,308.059,308.186,307.4631,307.4631,12471.0
2022-09-28 14:20:00,314.78,314.78,314.16,314.27,12753.0,307.4925,307.4925,306.8868,306.9943,12753.0
2022-09-28 14:30:00,314.35,314.83,314.27,314.72,26449.0,307.0724,307.5413,306.9943,307.4338,26449.0
2022-09-28 14:40:00,314.63,314.79,314.19,314.62,11686.0,307.3459,307.5022,306.9161,307.3362,11686.0
2022-09-28 14:50:00,314.64,315.17,314.64,315.1,13120.0,307.3557,307.8734,307.3557,307.805,13120.0
2022-09-28 15:00:00,315.07,316.21,315.04,316.05,33118.0,307.7757,308.8893,307.7464,308.7331,33118.0
2022-09-28 15:10:00,316.02,316.21,315.67,315.67,26113.0,308.7037,308.8893,308.3618,308.3618,26113.0
2022-09-28 15:20:00,315.66,316.03,315.27,315.88,58592.0,308.3521,308.7135,307.9711,308.567,58592.0
2022-09-28 15:30:00,315.9,316.78,315.86,316.49,88171.0,308.5865,309.4462,308.5474,309.1629,88171.0
2022-09-28 15:40:00,316.5,317.28,316.48,316.85,36979.0,309.1726,309.9346,309.1531,309.5145,36979.0
2022-09-28 15:50:00,316.76,316.76,314.49,314.99,195138.0,309.4266,309.4266,307.2092,307.6976,195138.0
2022-09-29 09:30:00,311.64,312.52,310.52,310.94,34986.0,304.4251,305.2848,303.3311,303.7414,34986.0
2022-09-29 09:40:00,310.91,310.91,308.37,309.48,64907.0,303.712,303.712,301.2309,302.3152,64907.0
2022-09-29 09:50:00,309.48,310.74,309.48,310.06,41997.0,302.3152,303.546,302.3152,302.8817,41997.0
2022-09-29 10:00:00,310.15,310.23,308.88,309.6,26834.0,302.9696,303.0478,301.729,302.4324,26834.0
2022-09-29 10:10:00,309.29,309.84,308.35,309.49,19813.0,302.1296,302.6668,301.2113,302.3249,19813.0
2022-09-29 10:20:00,309.49,310.6,309.37,310.42,24009.0,302.3249,303.4092,302.2077,303.2334,24009.0
2022-09-29 10:30:00,310.42,310.61,309.63,309.95,16644.0,303.2334,303.419,302.4617,302.7743,16644.0
2022-09-29 10:40:00,309.85,310.46,309.84,309.99,9160.0,302.6766,303.2725,302.6668,302.8133,9160.0
2022-09-29 10:50:00,310.1,310.69,310.0,310.36,13047.0,302.9208,303.4971,302.8231,303.1748,13047.0
2022-09-29 11:00:00,310.25,311.2,310.13,311.08,34812.0,303.0673,303.9953,302.9501,303.8781,34812.0
2022-09-29 11:10:00,310.95,310.95,310.09,310.5,12451.0,303.7511,303.7511,302.911,303.3115,12451.0
2022-09-29 11:20:00,310.32,310.54,309.75,310.5,14542.0,303.1357,303.3506,302.5789,303.3115,14542.0
2022-09-29 11:30:00,310.53,310.87,310.21,310.68,10582.0,303.3408,303.673,303.0283,303.4874,10582.0
2022-09-29 11:40:00,310.59,311.24,310.4,311.24,7928.0,303.3995,304.0344,303.2139,304.0344,7928.0
2022-09-29 11:50:00,311.14,311.65,310.97,311.37,10119.0,303.9367,304.4349,303.7707,304.1614,10119.0
2022-09-29 12:00:00,311.26,312.05,311.19,312.05,24646.0,304.0539,304.8257,303.9856,304.8257,24646.0
2022-09-29 12:10:00,311.95,312.19,311.11,311.11,8955.0,304.728,304.9624,303.9074,303.9074,8955.0
2022-09-29 12:20:00,311.18,311.18,310.21,310.53,11371.0,303.9758,303.9758,303.0283,303.3408,11371.0
2022-09-29 12:30:00,310.44,311.11,310.4,311.04,6033.0,303.2529,303.9074,303.2139,303.839,6033.0
2022-09-29 12:40:00,311.09,311.3,310.74,310.97,59701.0,303.8879,304.093,303.546,303.7707,59701.0
2022-09-29 12:50:00,310.9,311.18,310.47,310.52,17424.0,303.7023,303.9758,303.2822,303.3311,17424.0
2022-09-29 13:00:00,310.45,310.45,309.88,309.96,4921.0,303.2627,303.2627,302.7059,302.784,4921.0
2022-09-29 13:10:00,309.94,311.01,309.92,310.79,28040.0,302.7645,303.8097,302.745,303.5948,28040.0
2022-09-29 13:20:00,310.51,311.02,310.16,310.63,26497.0,303.3213,303.8195,302.9794,303.4385,26497.0
2022-09-29 13:30:00,310.49,310.94,310.14,310.65,12047.0,303.3018,303.7414,302.9599,303.4581,12047.0
2022-09-29 13:40:00,310.64,310.64,310.31,310.38,7024.0,303.4483,303.4483,303.1259,303.1943,7024.0
2022-09-29 13:50:00,310.39,310.39,309.68,309.79,8044.0,303.2041,303.2041,302.5105,302.618,8044.0
2022-09-29 14:00:00,309.62,310.01,309.22,309.69,7470.0,302.4519,302.8329,302.0612,302.5203,7470.0
2022-09-29 14:10:00,309.78,309.88,309.28,309.44,12384.0,302.6082,302.7059,302.1198,302.2761,12384.0
2022-09-29 14:20:00,309.44,310.07,309.33,309.78,79172.0,302.2761,302.8915,302.1686,302.6082,79172.0
2022-09-29 14:30:00,309.84,310.78,309.79,310.33,45894.0,302.6668,303.5851,302.618,303.1455,45894.0
2022-09-29 14:40:00,310.39,310.51,310.12,310.3,28714.0,303.2041,303.3213,302.9403,303.1162,28714.0
2022-09-29 14:50:00,310.29,310.35,309.71,309.85,11420.0,303.1064,303.165,302.5398,302.6766,11420.0
2022-09-29 15:00:00,309.74,310.22,309.51,309.56,50860.0,302.5691,303.038,302.3445,302.3933,50860.0
2022-09-29 15:10:00,309.47,310.69,309.47,310.69,57332.0,302.3054,303.4971,302.3054,303.4971,57332.0
2022-09-29 15:20:00,310.7,310.92,309.98,310.24,15430.0,303.5069,303.7218,302.8036,303.0576,15430.0
2022-09-29 15:30:00,310.23,311.28,310.15,310.94,104737.0,303.0478,304.0735,302.9696,303.7414,104737.0
2022-09-29 15:40:00,311.0,311.31,310.64,310.91,43019.0,303.8,304.1028,303.4483,303.712,43019.0
2022-09-29 15:50:00,310.83,311.09,310.06,310.43,107707.0,303.6339,303.8879,302.8817,303.2432,107707.0
2022-09-30 09:30:00,310.29,311.06,308.35,309.35,22675.0,303.1064,303.8586,301.2113,302.1882,22675.0
2022-09-30 09:40:00,309.63,310.74,309.07,309.44,12719.0,302.4617,303.546,301.9146,302.2761,12719.0
2022-09-30 09:50:00,309.44,311.2,309.13,310.89,11632.0,302.2761,303.9953,301.9733,303.6925,11632.0
2022-09-30 10:00:00,310.88,311.48,310.67,311.06,11310.0,303.6827,304.2689,303.4776,303.8586,11310.0
2022-09-30 10:10:00,310.99,311.32,310.03,310.92,14418.0,303.7902,304.1126,302.8524,303.7218,14418.0
2022-09-30 10:20:00,310.89,311.61,310.59,311.17,12664.0,303.6925,304.3958,303.3995,303.966,12664.0
2022-09-30 10:30:00,311.14,312.94,311.01,312.91,39255.0,303.9367,305.6951,303.8097,305.6657,39255.0
2022-09-30 10:40:00,312.9,312.99,312.11,312.53,16506.0,305.656,305.7439,304.8843,305.2945,16506.0
2022-09-30 10:50:00,312.57,312.91,312.25,312.54,16043.0,305.3336,305.6657,305.021,305.3043,16043.0
2022-09-30 11:00:00,312.66,314.08,312.19,313.96,20518.0,305.4215,306.8087,304.9624,306.6914,20518.0
2022-09-30 11:10:00,313.93,314.57,313.93,314.05,14942.0,306.6621,307.2873,306.6621,306.7794,14942.0
2022-09-30 11:20:00,314.14,315.1,314.14,314.77,14759.0,306.8673,307.805,306.8673,307.4827,14759.0
2022-09-30 11:30:00,314.55,314.62,312.84,312.84,13002.0,307.2678,307.3362,305.5974,305.5974,13002.0
2022-09-30 11:40:00,312.74,312.98,311.49,311.49,16001.0,305.4997,305.7341,304.2786,304.2786,16001.0
2022-09-30 11:50:00,311.38,311.8,311.19,311.71,14179.0,304.1712,304.5814,303.9856,304.4935,14179.0
2022-09-30 12:00:00,311.63,311.91,311.01,311.47,11627.0,304.4154,304.6889,303.8097,304.2591,11627.0
2022-09-30 12:10:00,311.24,311.92,311.15,311.21,13120.0,304.0344,304.6987,303.9465,304.0051,13120.0
2022-09-30 12:20:00,311.28,311.4,310.67,310.95,10057.0,304.0735,304.1907,303.4776,303.7511,10057.0
2022-09-30 12:30:00,311.05,311.75,311.04,311.7,7376.0,303.8488,304.5326,303.839,304.4838,7376.0
2022-09-30 12:40:00,311.59,312.15,311.57,311.65,11982.0,304.3763,304.9233,304.3568,304.4349,11982.0
2022-09-30 12:50:00,311.74,311.78,310.93,310.97,13737.0,304.5228,304.5619,303.7316,303.7707,13737.0
2022-09-30 13:00:00,310.9,311.17,310.55,311.03,15386.0,303.7023,303.966,303.3604,303.8293,15386.0
2022-09-30 13:10:00,310.98,311.4,310.43,310.7,16129.0,303.7804,304.1907,303.2432,303.5069,16129.0
2022-09-30 13:20:00,310.77,310.98,310.39,310.76,18266.0,303.5753,303.7804,303.2041,303.5655,18266.0
2022-09-30 13:30:00,310.7,310.9,309.89,309.96,12818.0,303.5069,303.7023,302.7157,302.784,12818.0
2022-09-30 13:40:00,309.95,310.02,309.07,309.07,7534.0,302.7743,302.8427,301.9146,301.9146,7534.0
2022-09-30 13:50:00,308.99,309.59,308.99,309.31,8451.0,301.8365,302.4226,301.8365,302.1491,8451.0
2022-09-30 14:00:00,309.22,309.83,309.05,309.55,10842.0,302.0612,302.6571,301.8951,302.3835,10842.0
2022-09-30 14:10:00,309.62,310.24,309.55,309.9,15455.0,302.4519,303.0576,302.3835,302.7254,15455.0
2022-09-30 14:20:00,309.92,309.97,309.05,309.38,14224.0,302.745,302.7938,301.8951,302.2175,14224.0
2022-09-30 14:30:00,309.38,309.61,309.12,309.43,23879.0,302.2175,302.4421,301.9635,302.2663,23879.0
2022-09-30 14:40:00,309.39,309.47,308.2,308.6,27678.0,302.2272,302.3054,301.0648,301.4555,27678.0
2022-09-30 14:50:00,308.58,308.7,307.83,308.06,8584.0,301.436,301.5532,300.7034,300.928,8584.0
2022-09-30 15:00:00,308.15,308.97,308.15,308.34,10580.0,301.0159,301.817,301.0159,301.2015,10580.0
2022-09-30 15:10:00,308.27,308.55,307.67,308.1,56609.0,301.1332,301.4067,300.5471,300.9671,56609.0
2022-09-30 15:20:00,308.0,308.1,307.14,308.07,27648.0,300.8694,300.9671,300.0293,300.9378,27648.0
2022-09-30 15:30:00,308.13,308.36,307.25,307.76,72880.0,300.9964,301.2211,300.1368,300.635,72880.0
2022-09-30 15:40:00,307.74,308.02,307.28,307.56,61567.0,300.6154,300.889,300.1661,300.4396,61567.0
2022-09-30 15:50:00,307.47,307.47,305.08,305.73,298517.0,300.3517,300.3517,298.017,298.652,298517.0
2022-10-03 09:30:00,307.07,308.49,306.89,307.54,43569.0,299.9609,301.3481,299.7851,300.4201,43569.0
2022-10-03 09:40:00,308.06,309.71,306.84,309.71,22902.0,300.928,302.5398,299.7363,302.5398,22902.0
2022-10-03 09:50:00,309.59,309.74,308.34,309.33,13894.0,302.4226,302.5691,301.2015,302.1686,13894.0
2022-10-03 10:00:00,309.68,313.49,309.67,312.35,27073.0,302.5105,306.2323,302.5008,305.1187,27073.0
2022-10-03 10:10:00,312.31,313.17,312.18,312.41,21444.0,305.0796,305.9197,304.9526,305.1773,21444.0
2022-10-03 10:20:00,312.43,314.25,312.05,313.66,18552.0,305.1969,306.9747,304.8257,306.3984,18552.0
2022-10-03 10:30:00,313.53,314.11,312.85,313.31,14428.0,306.2714,306.838,305.6071,306.0565,14428.0
2022-10-03 10:40:00,313.31,314.23,313.02,313.88,10498.0,306.0565,306.9552,305.7732,306.6133,10498.0
2022-10-03 10:50:00,313.74,314.09,313.26,313.32,19420.0,306.4765,306.8184,306.0076,306.0663,19420.0
2022-10-03 11:00:00,313.32,314.16,313.24,314.12,13961.0,306.0663,306.8868,305.9881,306.8477,13961.0
2022-10-03 11:10:00,314.05,314.27,313.43,313.52,14490.0,306.7794,306.9943,306.1737,306.2616,14490.0
2022-10-03 11:20:00,313.43,314.13,313.41,313.79,15910.0,306.1737,306.8575,306.1542,306.5254,15910.0
2022-10-03 11:30:00,313.81,314.55,313.8,314.24,15511.0,306.5449,307.2678,306.5351,306.965,15511.0
2022-10-03 11:40:00,314.04,314.04,312.84,313.36,11511.0,306.7696,306.7696,305.5974,306.1053,11511.0
2022-10-03 11:50:00,313.47,313.63,312.91,313.12,12446.0,306.2128,306.3691,305.6657,305.8709,12446.0
2022-10-03 12:00:00,313.19,313.66,313.15,313.45,9953.0,305.9393,306.3984,305.9002,306.1932,9953.0
2022-10-03 12:10:00,313.48,313.81,312.91,313.03,16891.0,306.2225,306.5449,305.6657,305.783,16891.0
2022-10-03 12:20:00,313.02,313.16,312.0,312.21,13886.0,305.7732,305.91,304.7768,304.982,13886.0
2022-10-03 12:30:00,312.05,313.04,311.85,312.6,8818.0,304.8257,305.7927,304.6303,305.3629,8818.0
2022-10-03 12:40:00,312.53,312.75,312.42,312.51,6028.0,305.2945,305.5095,305.1871,305.275,6028.0
2022-10-03 12:50:00,312.58,312.71,312.21,312.63,8465.0,305.3434,305.4704,304.982,305.3922,8465.0
2022-10-03 13:00:00,312.73,313.32,312.52,313.03,9854.0,305.4899,306.0663,305.2848,305.783,9854.0
2022-10-03 13:10:00,312.98,313.27,312.87,312.87,7397.0,305.7341,306.0174,305.6267,305.6267,7397.0
2022-10-03 13:20:00,312.79,313.52,312.75,313.31,10625.0,305.5485,306.2616,305.5095,306.0565,10625.0
2022-10-03 13:30:00,313.47,314.23,313.47,313.96,17881.0,306.2128,306.9552,306.2128,306.6914,17881.0
2022-10-03 13:40:00,313.96,314.79,313.96,314.67,11682.0,306.6914,307.5022,306.6914,307.385,11682.0
2022-10-03 13:50:00,314.69,314.75,313.99,314.08,8643.0,307.4045,307.4631,306.7207,306.8087,8643.0
2022-10-03 14:00:00,313.98,314.87,313.86,314.56,7866.0,306.711,307.5804,306.5938,307.2775,7866.0
2022-10-03 14:10:00,314.5,314.91,314.41,314.8,9877.0,307.2189,307.6194,307.131,307.512,9877.0
2022-10-03 14:20:00,314.79,315.68,314.72,315.63,13397.0,307.5022,308.3716,307.4338,308.3228,13397.0
2022-10-03 14:30:00,315.61,315.76,315.4,315.69,11719.0,308.3032,308.4498,308.0981,308.3814,11719.0
2022-10-03 14:40:00,315.74,316.5,315.73,315.95,23552.0,308.4302,309.1726,308.4205,308.6354,23552.0
2022-10-03 14:50:00,316.11,316.48,315.97,316.02,12703.0,308.7917,309.1531,308.6549,308.7037,12703.0
2022-10-03 15:00:00,316.1,316.36,315.86,316.24,24526.0,308.7819,309.0359,308.5474,308.9187,24526.0
2022-10-03 15:10:00,316.18,316.22,315.43,315.71,24527.0,308.86,308.8991,308.1274,308.4009,24527.0
2022-10-03 15:20:00,315.71,315.98,315.5,315.6,13334.0,308.4009,308.6647,308.1958,308.2935,13334.0
2022-10-03 15:30:00,315.61,315.98,315.04,315.04,18874.0,308.3032,308.6647,307.7464,307.7464,18874.0
2022-10-03 15:40:00,314.92,315.06,314.39,314.79,34999.0,307.6292,307.766,307.1115,307.5022,34999.0
2022-10-03 15:50:00,314.8,314.99,314.06,314.57,93156.0,307.512,307.6976,306.7891,307.2873,93156.0
2022-10-04 09:30:00,318.84,320.49,318.31,320.17,54553.0,311.4585,313.0703,310.9407,312.7577,54553.0
2022-10-04 09:40:00,320.42,321.7,320.0,321.03,45355.0,313.0019,314.2522,312.5916,313.5978,45355.0
2022-10-04 09:50:00,320.82,322.72,320.81,322.72,24244.0,313.3926,315.2486,313.3829,315.2486,24244.0
2022-10-04 10:00:00,322.97,324.0,322.86,323.02,31560.0,315.4928,316.499,315.3854,315.5417,31560.0
2022-10-04 10:10:00,323.09,323.23,322.49,322.49,24871.0,315.6101,315.7468,315.024,315.024,24871.0
2022-10-04 10:20:00,322.3,322.98,322.09,322.78,13009.0,314.8384,315.5026,314.6332,315.3072,13009.0
2022-10-04 10:30:00,322.64,322.9,322.41,322.65,16368.0,315.1705,315.4245,314.9458,315.1803,16368.0
2022-10-04 10:40:00,322.59,323.11,322.09,322.71,15257.0,315.1216,315.6296,314.6332,315.2389,15257.0
2022-10-04 10:50:00,322.71,323.83,322.37,323.57,16148.0,315.2389,316.3329,314.9067,316.079,16148.0
2022-10-04 11:00:00,323.64,323.99,323.45,323.55,16208.0,316.1473,316.4892,315.9617,316.0594,16208.0
2022-10-04 11:10:00,323.55,323.77,323.0,323.77,11627.0,316.0594,316.2743,315.5222,316.2743,11627.0
2022-10-04 11:20:00,323.74,324.26,323.49,324.11,12596.0,316.245,316.753,316.0008,316.6065,12596.0
2022-10-04 11:30:00,324.16,324.34,322.78,323.0,13172.0,316.6553,316.8311,315.3072,315.5222,13172.0
2022-10-04 11:40:00,323.17,323.18,322.28,322.3,8034.0,315.6882,315.698,314.8188,314.8384,8034.0
2022-10-04 11:50:00,322.42,322.5,322.03,322.41,13694.0,314.9556,315.0337,314.5746,314.9458,13694.0
2022-10-04 12:00:00,322.66,322.88,322.51,322.57,9971.0,315.19,315.4049,315.0435,315.1021,9971.0
2022-10-04 12:10:00,322.66,323.18,322.6,323.13,7584.0,315.19,315.698,315.1314,315.6491,7584.0
2022-10-04 12:20:00,323.11,323.76,322.8,323.46,9742.0,315.6296,316.2646,315.3268,315.9715,9742.0
2022-10-04 12:30:00,323.46,323.83,323.38,323.83,9478.0,315.9715,316.3329,315.8934,316.3329,9478.0
2022-10-04 12:40:00,323.63,323.66,322.45,322.75,8606.0,316.1376,316.1669,314.9849,315.2779,8606.0
2022-10-04 12:50:00,322.71,322.78,322.4,322.52,6150.0,315.2389,315.3072,314.936,315.0533,6150.0
2022-10-04 13:00:00,322.5,322.55,321.82,321.85,11609.0,315.0337,315.0826,314.3695,314.3988,11609.0
2022-10-04 13:10:00,321.92,322.11,320.58,320.62,10568.0,314.4672,314.6528,313.1582,313.1973,10568.0
2022-10-04 13:20:00,320.54,321.28,320.4,321.2,10892.0,313.1191,313.842,312.9823,313.7638,10892.0
2022-10-04 13:30:00,321.19,321.36,320.7,320.99,12653.0,313.7541,313.9201,313.2754,313.5587,12653.0
2022-10-04 13:40:00,321.02,322.0,320.93,321.81,9143.0,313.588,314.5453,313.5001,314.3597,9143.0
2022-10-04 13:50:00,321.76,322.51,321.75,322.13,9376.0,314.3109,315.0435,314.3011,314.6723,9376.0
2022-10-04 14:00:00,322.26,322.34,321.81,322.08,6835.0,314.7993,314.8774,314.3597,314.6234,6835.0
2022-10-04 14:10:00,321.91,322.0,321.61,321.7,10805.0,314.4574,314.5453,314.1643,314.2522,10805.0
2022-10-04 14:20:00,321.7,322.04,321.14,321.19,8942.0,314.2522,314.5844,313.7052,313.7541,8942.0
2022-10-04 14:30:00,321.15,321.79,321.15,321.67,7284.0,313.715,314.3402,313.715,314.2229,7284.0
2022-10-04 14:40:00,321.58,322.32,321.54,322.22,8514.0,314.135,314.8579,314.096,314.7602,8514.0
2022-10-04 14:50:00,322.23,322.62,322.08,322.43,15553.0,314.77,315.1509,314.6234,314.9653,15553.0
2022-10-04 15:00:00,322.43,322.61,321.9,322.05,16310.0,314.9653,315.1412,314.4476,314.5941,16310.0
2022-10-04 15:10:00,321.96,322.03,321.38,321.86,12747.0,314.5062,314.5746,313.9397,314.4085,12747.0
2022-10-04 15:20:00,321.79,322.67,321.41,322.63,18330.0,314.3402,315.1998,313.969,315.1607,18330.0
2022-10-04 15:30:00,322.58,323.05,321.88,322.73,30590.0,315.1119,315.571,314.4281,315.2584,30590.0
2022-10-04 15:40:00,322.79,322.85,322.36,322.61,33335.0,315.317,315.3756,314.897,315.1412,33335.0
2022-10-04 15:50:00,322.71,323.55,322.54,323.55,116938.0,315.2389,316.0594,315.0728,316.0594,116938.0
2022-10-05 09:30:00,318.95,322.41,318.95,320.97,37498.0,311.5659,314.9458,311.5659,313.5391,37498.0
2022-10-05 09:40:00,321.22,321.62,319.23,319.77,26091.0,313.7834,314.1741,311.8394,312.3669,26091.0
2022-10-05 09:50:00,319.67,319.78,318.94,319.63,19243.0,312.2692,312.3767,311.5561,312.2302,19243.0
2022-10-05 10:00:00,319.39,319.73,317.66,318.18,23658.0,311.9957,312.3279,310.3058,310.8137,23658.0
2022-10-05 10:10:00,318.15,318.78,317.87,318.69,12861.0,310.7844,311.3998,310.5109,311.3119,12861.0
2022-10-05 10:20:00,318.48,318.83,317.64,317.78,17373.0,311.1068,311.4487,310.2862,310.423,17373.0
2022-10-05 10:30:00,317.71,318.18,316.93,318.18,13041.0,310.3546,310.8137,309.5927,310.8137,13041.0
2022-10-05 10:40:00,318.11,318.65,317.89,317.89,22142.0,310.7454,311.2729,310.5305,310.5305,22142.0
2022-10-05 10:50:00,317.75,317.95,317.22,317.41,12823.0,310.3937,310.5891,309.876,310.0616,12823.0
2022-10-05 11:00:00,317.43,317.84,317.12,317.15,11160.0,310.0811,310.4816,309.7783,309.8076,11160.0
2022-10-05 11:10:00,317.23,318.25,316.94,318.2,16674.0,309.8857,310.8821,309.6024,310.8333,16674.0
2022-10-05 11:20:00,318.28,319.16,318.21,319.16,10057.0,310.9114,311.7711,310.843,311.7711,10057.0
2022-10-05 11:30:00,319.07,319.42,318.68,319.27,14694.0,311.6831,312.025,311.3022,311.8785,14694.0
2022-10-05 11:40:00,319.19,319.56,319.12,319.31,10559.0,311.8004,312.1618,311.732,311.9176,10559.0
2022-10-05 11:50:00,319.4,319.85,318.88,319.18,16563.0,312.0055,312.4451,311.4975,311.7906,16563.0
2022-10-05 12:00:00,319.28,319.91,318.82,319.88,12344.0,311.8883,312.5037,311.4389,312.4744,12344.0
2022-10-05 12:10:00,319.78,320.25,319.43,319.8,32446.0,312.3767,312.8358,312.0348,312.3962,32446.0
2022-10-05 12:20:00,319.63,319.86,319.47,319.78,7451.0,312.2302,312.4548,312.0739,312.3767,7451.0
2022-10-05 12:30:00,319.83,320.16,319.46,319.82,10349.0,312.4255,312.7479,312.0641,312.4158,10349.0
2022-10-05 12:40:00,319.71,320.94,319.52,320.94,6652.0,312.3083,313.5098,312.1227,313.5098,6652.0
2022-10-05 12:50:00,320.93,321.19,320.66,320.66,8510.0,313.5001,313.7541,313.2363,313.2363,8510.0
2022-10-05 13:00:00,320.64,320.97,320.25,320.27,16818.0,313.2168,313.5391,312.8358,312.8554,16818.0
2022-10-05 13:10:00,320.16,320.71,320.07,320.71,13023.0,312.7479,313.2852,312.66,313.2852,13023.0
2022-10-05 13:20:00,320.78,321.04,320.35,320.71,11283.0,313.3535,313.6075,312.9335,313.2852,11283.0
2022-10-05 13:30:00,320.67,320.88,320.18,320.58,10398.0,313.2461,313.4512,312.7674,313.1582,10398.0
2022-10-05 13:40:00,320.61,321.0,319.97,320.85,13761.0,313.1875,313.5685,312.5623,313.4219,13761.0
2022-10-05 13:50:00,321.06,321.16,320.24,320.39,11291.0,313.6271,313.7247,312.826,312.9726,11291.0
2022-10-05 14:00:00,320.36,321.16,319.86,321.05,15289.0,312.9433,313.7247,312.4548,313.6173,15289.0
2022-10-05 14:10:00,321.06,321.82,320.98,321.81,11931.0,313.6271,314.3695,313.5489,314.3597,11931.0
2022-10-05 14:20:00,321.75,322.21,321.57,322.08,11817.0,314.3011,314.7504,314.1253,314.6234,11817.0
2022-10-05 14:30:00,322.01,322.39,321.73,322.16,9201.0,314.5551,314.9263,314.2816,314.7016,9201.0
2022-10-05 14:40:00,322.16,322.53,322.11,322.3,9743.0,314.7016,315.063,314.6528,314.8384,9743.0
2022-10-05 14:50:00,322.35,322.74,322.12,322.72,12124.0,314.8872,315.2682,314.6625,315.2486,12124.0
2022-10-05 15:00:00,322.8,323.37,322.8,323.1,11083.0,315.3268,315.8836,315.3268,315.6198,11083.0
2022-10-05 15:10:00,323.09,324.1,322.91,323.98,14456.0,315.6101,316.5967,315.4342,316.4795,14456.0
2022-10-05 15:20:00,323.9,324.13,323.22,323.25,15767.0,316.4013,316.626,315.7371,315.7664,15767.0
2022-10-05 15:30:00,323.19,323.54,322.56,322.58,26137.0,315.7078,316.0496,315.0923,315.1119,26137.0
2022-10-05 15:40:00,322.5,322.75,322.05,322.17,25894.0,315.0337,315.2779,314.5941,314.7114,25894.0
2022-10-05 15:50:00,322.06,322.06,321.06,321.64,100422.0,314.6039,314.6039,313.6271,314.1936,100422.0
2022-10-06 09:30:00,320.96,321.64,320.04,321.02,21255.0,313.5294,314.1936,312.6307,313.588,21255.0
2022-10-06 09:40:00,321.26,322.61,321.23,322.24,14376.0,313.8224,315.1412,313.7931,314.7797,14376.0
2022-10-06 09:50:00,322.13,322.74,320.68,320.89,16456.0,314.6723,315.2682,313.2559,313.461,16456.0
2022-10-06 10:00:00,320.77,320.88,319.18,319.56,19180.0,313.3438,313.4512,311.7906,312.1618,19180.0
2022-10-06 10:10:00,319.43,319.43,318.19,318.85,10782.0,312.0348,312.0348,310.8235,311.4682,10782.0
2022-10-06 10:20:00,318.68,318.92,317.13,317.23,13739.0,311.3022,311.5366,309.788,309.8857,13739.0
2022-10-06 10:30:00,317.04,317.85,317.04,317.63,10031.0,309.7001,310.4914,309.7001,310.2765,10031.0
2022-10-06 10:40:00,317.66,319.2,317.36,318.99,19171.0,310.3058,311.8101,310.0127,311.605,19171.0
2022-10-06 10:50:00,319.18,319.54,318.4,319.44,19082.0,311.7906,312.1423,311.0286,312.0446,19082.0
2022-10-06 11:00:00,319.63,319.63,318.44,318.91,10906.0,312.2302,312.2302,311.0677,311.5268,10906.0
2022-10-06 11:10:00,318.88,319.29,318.23,319.25,9234.0,311.4975,311.898,310.8626,311.859,9234.0
2022-10-06 11:20:00,319.31,319.55,318.51,318.95,15637.0,311.9176,312.152,311.1361,311.5659,15637.0
2022-10-06 11:30:00,318.95,318.95,317.91,318.18,14069.0,311.5659,311.5659,310.55,310.8137,14069.0
2022-10-06 11:40:00,318.07,318.7,317.96,318.64,9306.0,310.7063,311.3217,310.5988,311.2631,9306.0
2022-10-06 11:50:00,318.54,318.92,317.25,317.29,13360.0,311.1654,311.5366,309.9053,309.9443,13360.0
2022-10-06 12:00:00,317.27,317.36,316.78,317.06,23697.0,309.9248,310.0127,309.4462,309.7197,23697.0
2022-10-06 12:10:00,317.17,317.23,316.57,316.93,8975.0,309.8271,309.8857,309.241,309.5927,8975.0
2022-10-06 12:20:00,317.19,318.0,317.19,317.77,11363.0,309.8467,310.6379,309.8467,310.4132,11363.0
2022-10-06 12:30:00,317.81,318.11,317.51,318.11,6219.0,310.4523,310.7454,310.1593,310.7454,6219.0
2022-10-06 12:40:00,318.15,318.75,318.12,318.32,8311.0,310.7844,311.3705,310.7551,310.9505,8311.0
2022-10-06 12:50:00,318.41,318.41,317.98,318.13,5924.0,311.0384,311.0384,310.6184,310.7649,5924.0
2022-10-06 13:00:00,318.14,318.32,317.54,317.55,10460.0,310.7747,310.9505,310.1886,310.1983,10460.0
2022-10-06 13:10:00,317.51,318.13,317.44,318.1,4656.0,310.1593,310.7649,310.0909,310.7356,4656.0
2022-10-06 13:20:00,318.07,318.48,317.88,318.29,8121.0,310.7063,311.1068,310.5207,310.9212,8121.0
2022-10-06 13:30:00,318.17,318.17,317.46,317.55,7238.0,310.804,310.804,310.1104,310.1983,7238.0
2022-10-06 13:40:00,317.63,318.05,317.57,317.95,7765.0,310.2765,310.6867,310.2179,310.5891,7765.0
2022-10-06 13:50:00,317.88,318.01,317.65,317.95,5172.0,310.5207,310.6477,310.296,310.5891,5172.0
2022-10-06 14:00:00,317.88,317.89,316.94,317.28,18280.0,310.5207,310.5305,309.6024,309.9346,18280.0
2022-10-06 14:10:00,317.26,317.26,316.74,316.79,5564.0,309.915,309.915,309.4071,309.4559,5564.0
2022-10-06 14:20:00,316.73,317.1,316.7,316.9,9301.0,309.3973,309.7587,309.368,309.5634,9301.0
2022-10-06 14:30:00,316.84,317.05,316.15,316.66,14339.0,309.5048,309.7099,308.8307,309.3289,14339.0
2022-10-06 14:40:00,316.64,316.79,315.79,315.79,14893.0,309.3094,309.4559,308.4791,308.4791,14893.0
2022-10-06 14:50:00,315.89,316.49,315.54,315.99,14086.0,308.5768,309.1629,308.2349,308.6744,14086.0
2022-10-06 15:00:00,315.99,316.15,315.51,315.81,13381.0,308.6744,308.8307,308.2056,308.4986,13381.0
2022-10-06 15:10:00,315.88,316.17,315.4,316.03,17305.0,308.567,308.8503,308.0981,308.7135,17305.0
2022-10-06 15:20:00,316.02,316.91,315.9,316.82,19773.0,308.7037,309.5731,308.5865,309.4852,19773.0
2022-10-06 15:30:00,316.98,317.06,316.42,316.48,20514.0,309.6415,309.7197,309.0945,309.1531,20514.0
2022-10-06 15:40:00,316.42,316.66,316.09,316.14,21282.0,309.0945,309.3289,308.7721,308.821,21282.0
2022-10-06 15:50:00,316.12,317.13,315.82,316.18,131852.0,308.8014,309.788,308.5084,308.86,131852.0
2022-10-07 09:30:00,312.78,313.58,311.26,311.9,20350.0,305.5388,306.3202,304.0539,304.6791,20350.0
2022-10-07 09:40:00,311.68,311.99,309.15,310.02,8943.0,304.4642,304.767,301.9928,302.8427,8943.0
2022-10-07 09:50:00,309.73,310.59,309.52,310.34,20390.0,302.5594,303.3995,302.3542,303.1552,20390.0
2022-10-07 10:00:00,310.1,310.75,309.58,309.81,29622.0,302.9208,303.5558,302.4128,302.6375,29622.0
2022-10-07 10:10:00,309.62,310.58,309.54,310.19,25012.0,302.4519,303.3897,302.3738,303.0087,25012.0
2022-10-07 10:20:00,310.05,310.16,308.88,308.88,27932.0,302.872,302.9794,301.729,301.729,27932.0
2022-10-07 10:30:00,309.0,309.18,308.7,308.79,22168.0,301.8463,302.0221,301.5532,301.6411,22168.0
2022-10-07 10:40:00,308.63,309.46,308.63,309.05,11166.0,301.4848,302.2956,301.4848,301.8951,11166.0
2022-10-07 10:50:00,308.86,309.03,308.05,308.63,24662.0,301.7095,301.8756,300.9183,301.4848,24662.0
2022-10-07 11:00:00,308.6,308.66,307.52,307.53,16008.0,301.4555,301.5141,300.4005,300.4103,16008.0
2022-10-07 11:10:00,307.48,307.66,306.28,306.29,11988.0,300.3615,300.5373,299.1892,299.199,11988.0
2022-10-07 11:20:00,306.29,306.56,305.71,306.47,36944.0,299.199,299.4628,298.6324,299.3748,36944.0
2022-10-07 11:30:00,306.59,306.97,305.93,306.85,23727.0,299.4921,299.8633,298.8473,299.746,23727.0
2022-10-07 11:40:00,306.94,307.06,305.91,306.17,18705.0,299.834,299.9512,298.8278,299.0818,18705.0
2022-10-07 11:50:00,306.05,306.32,305.92,306.06,22832.0,298.9646,299.2283,298.8376,298.9743,22832.0
2022-10-07 12:00:00,306.11,306.87,306.0,306.75,11968.0,299.0232,299.7656,298.9157,299.6484,11968.0
2022-10-07 12:10:00,306.88,306.95,306.47,306.71,19482.0,299.7753,299.8437,299.3748,299.6093,19482.0
2022-10-07 12:20:00,306.6,306.69,305.58,305.58,21403.0,299.5018,299.5897,298.5054,298.5054,21403.0
2022-10-07 12:30:00,305.68,305.76,305.0,305.03,13304.0,298.6031,298.6813,297.9389,297.9682,13304.0
2022-10-07 12:40:00,304.98,305.09,303.8,303.9,10186.0,297.9193,298.0268,296.7667,296.8643,10186.0
2022-10-07 12:50:00,303.93,304.01,303.56,304.01,14669.0,296.8936,296.9718,296.5322,296.9718,14669.0
2022-10-07 13:00:00,304.0,304.04,303.19,303.26,10898.0,296.962,297.0011,296.1708,296.2392,10898.0
2022-10-07 13:10:00,303.35,304.24,303.29,304.2,20038.0,296.3271,297.1965,296.2685,297.1574,20038.0
2022-10-07 13:20:00,304.28,304.83,304.03,304.66,23314.0,297.2355,297.7728,296.9913,297.6067,23314.0
2022-10-07 13:30:00,304.66,305.07,304.34,305.01,17695.0,297.6067,298.0073,297.2942,297.9486,17695.0
2022-10-07 13:40:00,305.07,305.42,304.92,304.98,29260.0,298.0073,298.3491,297.8607,297.9193,29260.0
2022-10-07 13:50:00,304.95,305.17,304.71,304.71,59811.0,297.89,298.1049,297.6556,297.6556,59811.0
2022-10-07 14:00:00,304.66,305.24,304.66,305.09,11731.0,297.6067,298.1733,297.6067,298.0268,11731.0
2022-10-07 14:10:00,305.09,305.21,304.79,304.93,13365.0,298.0268,298.144,297.7337,297.8705,13365.0
2022-10-07 14:20:00,304.91,304.97,304.58,304.58,25614.0,297.851,297.9096,297.5286,297.5286,25614.0
2022-10-07 14:30:00,304.59,304.78,304.42,304.73,17169.0,297.5384,297.724,297.3723,297.6751,17169.0
2022-10-07 14:40:00,304.72,304.86,304.07,304.25,10446.0,297.6654,297.8021,297.0304,297.2062,10446.0
2022-10-07 14:50:00,304.46,304.62,304.32,304.38,8293.0,297.4114,297.5677,297.2746,297.3332,8293.0
2022-10-07 15:00:00,304.55,305.04,304.45,304.52,12233.0,297.4993,297.9779,297.4016,297.47,12233.0
2022-10-07 15:10:00,304.55,304.65,303.7,303.77,14192.0,297.4993,297.597,296.669,296.7373,14192.0
2022-10-07 15:20:00,303.72,303.87,302.98,303.2,18545.0,296.6885,296.835,295.9656,296.1805,18545.0
2022-10-07 15:30:00,303.22,303.6,302.61,303.6,22259.0,296.2001,296.5713,295.6042,296.5713,22259.0
2022-10-07 15:40:00,303.7,304.61,303.51,304.19,57050.0,296.669,297.5579,296.4834,297.1476,57050.0
2022-10-07 15:50:00,304.11,305.15,304.11,304.64,99867.0,297.0695,298.0854,297.0695,297.5872,99867.0
2022-10-10 09:30:00,307.12,307.18,304.88,305.16,44469.0,300.0098,300.0684,297.8217,298.0952,44469.0
2022-10-10 09:40:00,304.78,305.55,303.97,304.62,9757.0,297.724,298.4761,296.9327,297.5677,9757.0
2022-10-10 09:50:00,304.54,305.3,303.7,304.0,12121.0,297.4895,298.2319,296.669,296.962,12121.0
2022-10-10 10:00:00,304.13,304.13,302.07,302.07,16351.0,297.089,297.089,295.0767,295.0767,16351.0
2022-10-10 10:10:00,302.05,302.11,301.25,301.5,54084.0,295.0572,295.1158,294.2757,294.5199,54084.0
2022-10-10 10:20:00,301.58,302.65,301.4,302.38,17088.0,294.598,295.6433,294.4222,295.3795,17088.0
2022-10-10 10:30:00,302.33,302.63,298.93,299.12,36053.0,295.3307,295.6237,292.0094,292.195,36053.0
2022-10-10 10:40:00,299.23,299.38,298.1,298.19,28769.0,292.3025,292.449,291.1986,291.2865,28769.0
2022-10-10 10:50:00,298.14,299.07,297.97,298.93,29889.0,291.2377,292.1462,291.0716,292.0094,29889.0
2022-10-10 11:00:00,298.92,299.63,298.57,299.4,49018.0,291.9996,292.6932,291.6577,292.4685,49018.0
2022-10-10 11:10:00,299.4,299.91,299.34,299.39,20223.0,292.4685,292.9667,292.4099,292.4588,20223.0
2022-10-10 11:20:00,299.4,300.36,299.4,299.85,16813.0,292.4685,293.4063,292.4685,292.9081,16813.0
2022-10-10 11:30:00,299.84,300.02,299.15,299.16,14721.0,292.8983,293.0742,292.2243,292.2341,14721.0
2022-10-10 11:40:00,299.18,299.43,298.96,299.37,9293.0,292.2536,292.4978,292.0387,292.4392,9293.0
2022-10-10 11:50:00,299.23,300.02,299.23,299.63,11126.0,292.3025,293.0742,292.3025,292.6932,11126.0
2022-10-10 12:00:00,299.45,299.62,298.86,298.99,9329.0,292.5174,292.6834,291.941,292.068,9329.0
2022-10-10 12:10:00,298.99,299.11,298.57,298.57,13384.0,292.068,292.1852,291.6577,291.6577,13384.0
2022-10-10 12:20:00,298.57,298.66,297.75,298.07,18286.0,291.6577,291.7457,290.8567,291.1693,18286.0
2022-10-10 12:30:00,298.06,298.63,297.97,298.03,20954.0,291.1595,291.7163,291.0716,291.1302,20954.0
2022-10-10 12:40:00,298.23,298.39,297.94,297.99,12909.0,291.3256,291.4819,291.0423,291.0912,12909.0
2022-10-10 12:50:00,298.0,298.19,297.71,297.88,18601.0,291.1009,291.2865,290.8176,290.9837,18601.0
2022-10-10 13:00:00,297.77,298.25,297.73,298.0,10086.0,290.8763,291.3451,290.8372,291.1009,10086.0
2022-10-10 13:10:00,298.08,298.91,297.91,298.84,13101.0,291.1791,291.9899,291.013,291.9215,13101.0
2022-10-10 13:20:00,298.97,299.14,298.67,298.78,9101.0,292.0485,292.2145,291.7554,291.8629,9101.0
2022-10-10 13:30:00,298.78,299.23,298.71,298.87,25236.0,291.8629,292.3025,291.7945,291.9508,25236.0
2022-10-10 13:40:00,298.88,300.13,298.68,300.13,24750.0,291.9606,293.1816,291.7652,293.1816,24750.0
2022-10-10 13:50:00,300.27,300.42,299.34,300.03,43009.0,293.3184,293.4649,292.4099,293.0839,43009.0
2022-10-10 14:00:00,300.02,300.22,299.32,299.46,20532.0,293.0742,293.2695,292.3904,292.5271,20532.0
2022-10-10 14:10:00,299.54,299.55,298.52,298.86,20420.0,292.6053,292.615,291.6089,291.941,20420.0
2022-10-10 14:20:00,298.89,299.05,298.46,298.56,9411.0,291.9703,292.1266,291.5503,291.648,9411.0
2022-10-10 14:30:00,298.5,299.58,298.39,299.51,20194.0,291.5894,292.6444,291.4819,292.576,20194.0
2022-10-10 14:40:00,299.52,299.6,298.55,298.73,11078.0,292.5857,292.6639,291.6382,291.814,11078.0
2022-10-10 14:50:00,298.77,299.05,298.46,298.71,10668.0,291.8531,292.1266,291.5503,291.7945,10668.0
2022-10-10 15:00:00,298.81,299.0,298.32,298.83,13666.0,291.8922,292.0778,291.4135,291.9117,13666.0
2022-10-10 15:10:00,298.72,299.71,298.52,299.7,14458.0,291.8043,292.7713,291.6089,292.7616,14458.0
2022-10-10 15:20:00,299.78,299.92,298.99,299.17,12344.0,292.8397,292.9765,292.068,292.2438,12344.0
2022-10-10 15:30:00,299.05,299.96,299.05,299.71,20757.0,292.1266,293.0156,292.1266,292.7713,20757.0
2022-10-10 15:40:00,299.71,300.15,299.38,300.1,32874.0,292.7713,293.2012,292.449,293.1523,32874.0
2022-10-10 15:50:00,300.05,300.27,298.72,298.84,61300.0,293.1035,293.3184,291.8043,291.9215,61300.0
2022-10-11 09:30:00,297.27,297.98,294.67,294.84,52002.0,290.3878,291.0814,287.848,288.0141,52002.0
2022-10-11 09:40:00,295.15,295.58,294.05,294.37,21977.0,288.3169,288.737,287.2424,287.555,21977.0
2022-10-11 09:50:00,294.31,295.05,293.88,294.12,22626.0,287.4964,288.2192,287.0763,287.3108,22626.0
2022-10-11 10:00:00,293.88,294.01,293.18,293.78,24112.0,287.0763,287.2033,286.3925,286.9786,24112.0
2022-10-11 10:10:00,293.64,295.17,293.11,294.45,15536.0,286.8419,288.3364,286.3241,287.6331,15536.0
2022-10-11 10:20:00,294.45,294.57,293.95,294.0,9162.0,287.6331,287.7503,287.1447,287.1935,9162.0
2022-10-11 10:30:00,294.01,294.25,293.65,294.15,28767.0,287.2033,287.4377,286.8516,287.3401,28767.0
2022-10-11 10:40:00,294.23,294.62,293.48,293.85,54480.0,287.4182,287.7992,286.6856,287.047,54480.0
2022-10-11 10:50:00,293.75,294.24,293.38,293.95,27158.0,286.9493,287.428,286.5879,287.1447,27158.0
2022-10-11 11:00:00,294.01,295.42,293.74,294.38,25525.0,287.2033,288.5807,286.9396,287.5647,25525.0
2022-10-11 11:10:00,294.38,294.81,294.25,294.31,34555.0,287.5647,287.9848,287.4377,287.4964,34555.0
2022-10-11 11:20:00,294.32,294.71,294.1,294.45,52987.0,287.5061,287.8871,287.2912,287.6331,52987.0
2022-10-11 11:30:00,294.58,296.64,294.53,296.16,21985.0,287.7601,289.7724,287.7113,289.3035,21985.0
2022-10-11 11:40:00,296.11,297.35,295.69,297.21,21328.0,289.2547,290.466,288.8444,290.3292,21328.0
2022-10-11 11:50:00,297.28,297.38,296.84,297.27,19319.0,290.3976,290.4953,289.9678,290.3878,19319.0
2022-10-11 12:00:00,297.16,297.23,296.41,296.72,24104.0,290.2804,290.3488,289.5477,289.8506,24104.0
2022-10-11 12:10:00,296.81,298.02,296.7,297.96,13805.0,289.9385,291.1205,289.831,291.0619,13805.0
2022-10-11 12:20:00,298.01,298.95,297.87,298.47,11620.0,291.1107,292.0289,290.9739,291.5601,11620.0
2022-10-11 12:30:00,298.33,298.75,298.33,298.63,8059.0,291.4233,291.8336,291.4233,291.7163,8059.0
2022-10-11 12:40:00,298.71,299.51,298.6,299.22,9251.0,291.7945,292.576,291.687,292.2927,9251.0
2022-10-11 12:50:00,299.31,299.4,298.77,298.82,11639.0,292.3806,292.4685,291.8531,291.9019,11639.0
2022-10-11 13:00:00,298.92,298.99,298.42,298.5,13314.0,291.9996,292.068,291.5112,291.5894,13314.0
2022-10-11 13:10:00,298.5,298.54,297.74,298.18,11198.0,291.5894,291.6284,290.847,291.2768,11198.0
2022-10-11 13:20:00,298.04,298.31,297.53,297.79,7746.0,291.14,291.4038,290.6418,290.8958,7746.0
2022-10-11 13:30:00,297.85,298.04,297.33,298.04,10239.0,290.9544,291.14,290.4464,291.14,10239.0
2022-10-11 13:40:00,298.12,298.35,297.8,298.09,8471.0,291.2182,291.4428,290.9056,291.1888,8471.0
2022-10-11 13:50:00,297.83,298.53,297.82,298.37,7878.0,290.9349,291.6187,290.9251,291.4624,7878.0
2022-10-11 14:00:00,298.39,298.49,297.44,297.76,15876.0,291.4819,291.5796,290.5539,290.8665,15876.0
2022-10-11 14:10:00,297.5,297.5,296.84,296.84,16616.0,290.6125,290.6125,289.9678,289.9678,16616.0
2022-10-11 14:20:00,296.79,297.63,296.79,297.35,11534.0,289.9189,290.7395,289.9189,290.466,11534.0
2022-10-11 14:30:00,297.42,297.86,297.24,297.38,9459.0,290.5344,290.9642,290.3585,290.4953,9459.0
2022-10-11 14:40:00,297.39,297.82,295.5,295.65,20895.0,290.5051,290.9251,288.6588,288.8053,20895.0
2022-10-11 14:50:00,295.64,295.73,294.33,294.45,14983.0,288.7956,288.8835,287.5159,287.6331,14983.0
2022-10-11 15:00:00,294.35,294.53,293.8,294.04,17554.0,287.5354,287.7113,286.9982,287.2326,17554.0
2022-10-11 15:10:00,294.19,294.19,293.13,293.68,19358.0,287.3791,287.3791,286.3437,286.8809,19358.0
2022-10-11 15:20:00,293.69,294.73,293.69,294.67,31966.0,286.8907,287.9066,286.8907,287.848,31966.0
2022-10-11 15:30:00,294.56,295.57,294.11,295.43,33521.0,287.7406,288.7272,287.301,288.5904,33521.0
2022-10-11 15:40:00,295.53,295.57,294.78,295.47,26644.0,288.6881,288.7272,287.9555,288.6295,26644.0
2022-10-11 15:50:00,295.46,295.46,294.47,294.82,82816.0,288.6197,288.6197,287.6527,287.9946,82816.0
2022-10-12 09:30:00,294.9,294.9,292.21,293.73,32442.0,288.0727,288.0727,285.445,286.9298,32442.0
2022-10-12 09:40:00,293.72,294.91,292.73,293.64,16155.0,286.92,288.0825,285.9529,286.8419,16155.0
2022-10-12 09:50:00,293.82,294.45,293.44,293.54,22378.0,287.0177,287.6331,286.6465,286.7442,22378.0
2022-10-12 10:00:00,293.69,294.21,292.68,293.11,16693.0,286.8907,287.3987,285.9041,286.3241,16693.0
2022-10-12 10:10:00,293.02,293.13,292.07,292.6,17657.0,286.2362,286.3437,285.3082,285.8259,17657.0
2022-10-12 10:20:00,292.4,292.88,291.28,292.73,10720.0,285.6306,286.0995,284.5365,285.9529,10720.0
2022-10-12 10:30:00,292.67,293.37,292.37,292.49,10501.0,285.8943,286.5781,285.6013,285.7185,10501.0
2022-10-12 10:40:00,292.49,292.58,291.9,292.54,11514.0,285.7185,285.8064,285.1422,285.7673,11514.0
2022-10-12 10:50:00,292.64,293.0,292.49,292.61,12901.0,285.865,286.2167,285.7185,285.8357,12901.0
2022-10-12 11:00:00,292.74,293.54,292.74,293.31,7032.0,285.9627,286.7442,285.9627,286.5195,7032.0
2022-10-12 11:10:00,293.25,293.98,293.11,293.82,11309.0,286.4609,287.174,286.3241,287.0177,11309.0
2022-10-12 11:20:00,293.63,293.74,293.2,293.56,7980.0,286.8321,286.9396,286.4121,286.7637,7980.0
2022-10-12 11:30:00,293.8,294.0,293.07,293.62,9926.0,286.9982,287.1935,286.2851,286.8223,9926.0
2022-10-12 11:40:00,293.58,294.44,293.58,293.65,10198.0,286.7833,287.6233,286.7833,286.8516,10198.0
2022-10-12 11:50:00,293.67,294.7,293.67,294.7,5174.0,286.8712,287.8773,286.8712,287.8773,5174.0
2022-10-12 12:00:00,294.87,295.13,294.1,294.1,10595.0,288.0434,288.2974,287.2912,287.2912,10595.0
2022-10-12 12:10:00,294.03,294.25,293.75,294.19,7303.0,287.2228,287.4377,286.9493,287.3791,7303.0
2022-10-12 12:20:00,294.28,294.66,294.05,294.14,10326.0,287.4671,287.8383,287.2424,287.3303,10326.0
2022-10-12 12:30:00,294.22,294.23,293.6,293.67,9109.0,287.4084,287.4182,286.8028,286.8712,9109.0
2022-10-12 12:40:00,293.63,294.32,293.58,294.23,5448.0,286.8321,287.5061,286.7833,287.4182,5448.0
2022-10-12 12:50:00,294.33,294.77,294.27,294.66,17169.0,287.5159,287.9457,287.4573,287.8383,17169.0
2022-10-12 13:00:00,294.59,294.76,294.29,294.53,7006.0,287.7699,287.9359,287.4768,287.7113,7006.0
2022-10-12 13:10:00,294.54,294.66,294.22,294.31,10548.0,287.721,287.8383,287.4084,287.4964,10548.0
2022-10-12 13:20:00,294.37,294.53,294.25,294.41,6257.0,287.555,287.7113,287.4377,287.594,6257.0
2022-10-12 13:30:00,294.46,294.52,293.84,294.13,24301.0,287.6429,287.7015,287.0372,287.3205,24301.0
2022-10-12 13:40:00,294.12,294.75,294.03,294.6,9250.0,287.3108,287.9262,287.2228,287.7796,9250.0
2022-10-12 13:50:00,294.7,294.7,294.33,294.57,8595.0,287.8773,287.8773,287.5159,287.7503,8595.0
2022-10-12 14:00:00,294.73,295.31,294.18,295.01,12872.0,287.9066,288.4732,287.3694,288.1802,12872.0
2022-10-12 14:10:00,295.01,295.59,294.49,295.27,9664.0,288.1802,288.7467,287.6722,288.4341,9664.0
2022-10-12 14:20:00,295.26,295.89,294.81,295.65,11531.0,288.4244,289.0398,287.9848,288.8053,11531.0
2022-10-12 14:30:00,295.67,295.75,295.07,295.17,11736.0,288.8249,288.903,288.2388,288.3364,11736.0
2022-10-12 14:40:00,295.21,295.32,294.15,294.32,15256.0,288.3755,288.483,287.3401,287.5061,15256.0
2022-10-12 14:50:00,294.25,294.26,293.32,293.46,11901.0,287.4377,287.4475,286.5293,286.666,11901.0
2022-10-12 15:00:00,293.57,293.57,293.07,293.24,10527.0,286.7735,286.7735,286.2851,286.4511,10527.0
2022-10-12 15:10:00,293.24,293.52,293.01,293.48,13130.0,286.4511,286.7246,286.2265,286.6856,13130.0
2022-10-12 15:20:00,293.55,293.61,293.05,293.06,17196.0,286.754,286.8126,286.2655,286.2753,17196.0
2022-10-12 15:30:00,293.06,293.54,292.74,293.02,32420.0,286.2753,286.7442,285.9627,286.2362,32420.0
2022-10-12 15:40:00,293.06,293.38,292.7,292.81,44772.0,286.2753,286.5879,285.9236,286.0311,44772.0
2022-10-12 15:50:00,292.69,292.74,291.06,291.25,140792.0,285.9139,285.9627,284.3216,284.5072,140792.0
2022-10-13 09:30:00,283.0,283.31,279.51,280.7,85385.0,276.4482,276.751,273.039,274.2014,85385.0
2022-10-13 09:40:00,280.75,282.97,279.32,282.59,73830.0,274.2503,276.4189,272.8534,276.0477,73830.0
2022-10-13 09:50:00,282.57,283.32,281.22,282.64,41050.0,276.0282,276.7608,274.7094,276.0965,41050.0
2022-10-13 10:00:00,282.56,283.95,282.0,283.78,33711.0,276.0184,277.3762,275.4714,277.2101,33711.0
2022-10-13 10:10:00,283.55,285.3,282.66,284.05,31780.0,276.9855,278.695,276.1161,277.4739,31780.0
2022-10-13 10:20:00,283.87,284.53,282.54,283.21,64094.0,277.2981,277.9428,275.9988,276.6533,64094.0
2022-10-13 10:30:00,283.12,284.31,282.9,283.93,29005.0,276.5654,277.7279,276.3505,277.3567,29005.0
2022-10-13 10:40:00,283.71,284.43,283.46,283.96,48890.0,277.1418,277.8451,276.8976,277.386,48890.0
2022-10-13 10:50:00,283.96,285.0,283.34,283.8,24326.0,277.386,278.4019,276.7803,277.2297,24326.0
2022-10-13 11:00:00,283.75,285.88,283.67,285.83,35880.0,277.1808,279.2615,277.1027,279.2127,35880.0
2022-10-13 11:10:00,285.91,287.83,285.42,287.82,57598.0,279.2908,281.1664,278.8122,281.1566,57598.0
2022-10-13 11:20:00,287.91,290.16,287.53,288.52,63525.0,281.2445,283.4424,280.8733,281.8404,63525.0
2022-10-13 11:30:00,288.74,291.79,287.63,290.75,35358.0,282.0553,285.0347,280.971,284.0188,35358.0
2022-10-13 11:40:00,290.75,292.15,290.1,290.19,35750.0,284.0188,285.3864,283.3838,283.4717,35750.0
2022-10-13 11:50:00,290.2,291.31,290.0,290.94,25629.0,283.4815,284.5658,283.2861,284.2044,25629.0
2022-10-13 12:00:00,291.05,291.95,290.73,290.73,30374.0,284.3118,285.191,283.9992,283.9992,30374.0
2022-10-13 12:10:00,290.86,291.34,290.11,290.56,31458.0,284.1262,284.5951,283.3936,283.8332,31458.0
2022-10-13 12:20:00,290.62,291.14,290.1,290.58,22319.0,283.8918,284.3997,283.3838,283.8527,22319.0
2022-10-13 12:30:00,290.76,291.18,290.41,290.74,24384.0,284.0285,284.4388,283.6866,284.009,24384.0
2022-10-13 12:40:00,290.68,292.04,290.68,291.91,31187.0,283.9504,285.2789,283.9504,285.1519,31187.0
2022-10-13 12:50:00,291.99,292.49,291.64,292.1,29299.0,285.2301,285.7185,284.8882,285.3375,29299.0
2022-10-13 13:00:00,292.04,292.82,291.84,291.87,26721.0,285.2789,286.0409,285.0835,285.1128,26721.0
2022-10-13 13:10:00,291.97,292.56,291.8,292.53,30599.0,285.2105,285.7869,285.0445,285.7576,30599.0
2022-10-13 13:20:00,292.51,293.94,292.47,293.51,31346.0,285.738,287.1349,285.699,286.7149,31346.0
2022-10-13 13:30:00,293.56,294.35,293.52,293.72,33114.0,286.7637,287.5354,286.7246,286.92,33114.0
2022-10-13 13:40:00,293.75,293.88,292.93,293.37,29781.0,286.9493,287.0763,286.1483,286.5781,29781.0
2022-10-13 13:50:00,293.29,293.75,292.85,292.96,25286.0,286.5,286.9493,286.0702,286.1776,25286.0
2022-10-13 14:00:00,292.84,293.59,292.65,292.94,29132.0,286.0604,286.793,285.8748,286.1581,29132.0
2022-10-13 14:10:00,292.93,293.12,292.48,292.79,19080.0,286.1483,286.3339,285.7087,286.0115,19080.0
2022-10-13 14:20:00,292.75,292.95,291.88,291.9,21743.0,285.9725,286.1678,285.1226,285.1422,21743.0
2022-10-13 14:30:00,292.03,292.67,291.74,292.57,27168.0,285.2691,285.8943,284.9859,285.7966,27168.0
2022-10-13 14:40:00,292.52,293.16,292.12,292.83,24650.0,285.7478,286.373,285.3571,286.0506,24650.0
2022-10-13 14:50:00,292.77,293.89,292.68,293.66,26761.0,285.992,287.0861,285.9041,286.8614,26761.0
2022-10-13 15:00:00,293.67,294.03,293.25,293.95,33626.0,286.8712,287.2228,286.4609,287.1447,33626.0
2022-10-13 15:10:00,294.03,294.03,293.39,293.5,42011.0,287.2228,287.2228,286.5977,286.7051,42011.0
2022-10-13 15:20:00,293.47,293.51,292.67,292.77,43343.0,286.6758,286.7149,285.8943,285.992,43343.0
2022-10-13 15:30:00,292.82,293.37,292.03,292.47,49496.0,286.0409,286.5781,285.2691,285.699,49496.0
2022-10-13 15:40:00,292.43,292.92,292.05,292.46,60619.0,285.6599,286.1385,285.2887,285.6892,60619.0
2022-10-13 15:50:00,292.53,292.94,291.27,292.09,277913.0,285.7576,286.1581,284.5267,285.3278,277913.0
2022-10-14 09:30:00,295.29,300.11,294.02,300.11,71653.0,288.4537,293.1621,287.2131,293.1621,71653.0
2022-10-14 09:40:00,300.02,300.03,297.1,298.43,25636.0,293.0742,293.0839,290.2218,291.521,25636.0
2022-10-14 09:50:00,298.69,299.1,297.74,298.6,14890.0,291.775,292.1755,290.847,291.687,14890.0
2022-10-14 10:00:00,298.23,298.23,295.87,296.36,15741.0,291.3256,291.3256,289.0202,289.4989,15741.0
2022-10-14 10:10:00,296.17,296.56,294.2,294.63,9943.0,289.3133,289.6943,287.3889,287.809,9943.0
2022-10-14 10:20:00,294.62,294.62,293.02,293.83,8796.0,287.7992,287.7992,286.2362,287.0275,8796.0
2022-10-14 10:30:00,293.87,294.2,293.24,293.76,9385.0,287.0665,287.3889,286.4511,286.9591,9385.0
2022-10-14 10:40:00,293.74,294.13,292.05,292.19,10463.0,286.9396,287.3205,285.2887,285.4254,10463.0
2022-10-14 10:50:00,292.14,293.39,291.81,293.15,12533.0,285.3766,286.5977,285.0542,286.3632,12533.0
2022-10-14 11:00:00,293.07,294.02,292.96,293.32,19166.0,286.2851,287.2131,286.1776,286.5293,19166.0
2022-10-14 11:10:00,293.43,293.43,291.29,291.42,9668.0,286.6367,286.6367,284.5463,284.6733,9668.0
2022-10-14 11:20:00,291.36,292.9,291.36,292.9,10066.0,284.6147,286.119,284.6147,286.119,10066.0
2022-10-14 11:30:00,292.56,292.56,291.22,291.84,7739.0,285.7869,285.7869,284.4779,285.0835,7739.0
2022-10-14 11:40:00,291.77,292.0,290.49,290.51,9557.0,285.0152,285.2398,283.7648,283.7843,9557.0
2022-10-14 11:50:00,290.67,290.93,290.1,290.2,7897.0,283.9406,284.1946,283.3838,283.4815,7897.0
2022-10-14 12:00:00,290.15,290.71,288.95,288.95,8577.0,283.4327,283.9797,282.2604,282.2604,8577.0
2022-10-14 12:10:00,289.01,289.26,288.76,289.21,11174.0,282.3191,282.5633,282.0748,282.5144,11174.0
2022-10-14 12:20:00,289.19,289.82,289.09,289.77,11727.0,282.4949,283.1103,282.3972,283.0615,11727.0
2022-10-14 12:30:00,289.84,290.42,289.66,290.16,17273.0,283.1298,283.6964,282.954,283.4424,17273.0
2022-10-14 12:40:00,290.06,290.81,289.98,290.13,9542.0,283.3448,284.0774,283.2666,283.4131,9542.0
2022-10-14 12:50:00,290.01,290.02,289.42,289.58,6685.0,283.2959,283.3057,282.7196,282.8759,6685.0
2022-10-14 13:00:00,289.6,290.3,289.25,289.55,7769.0,282.8954,283.5792,282.5535,282.8466,7769.0
2022-10-14 13:10:00,289.55,289.71,289.06,289.06,7405.0,282.8466,283.0029,282.3679,282.3679,7405.0
2022-10-14 13:20:00,289.03,290.0,288.86,290.0,12058.0,282.3386,283.2861,282.1725,283.2861,12058.0
2022-10-14 13:30:00,290.0,290.31,289.58,290.03,9860.0,283.2861,283.589,282.8759,283.3154,9860.0
2022-10-14 13:40:00,289.97,290.34,289.78,289.98,18076.0,283.2568,283.6183,283.0712,283.2666,18076.0
2022-10-14 13:50:00,289.93,289.93,289.45,289.79,8554.0,283.2178,283.2178,282.7489,283.081,8554.0
2022-10-14 14:00:00,289.79,289.79,289.24,289.29,9619.0,283.081,283.081,282.5437,282.5926,9619.0
2022-10-14 14:10:00,289.22,289.22,288.16,288.26,9480.0,282.5242,282.5242,281.4887,281.5864,9480.0
2022-10-14 14:20:00,288.17,288.48,287.77,288.48,26135.0,281.4985,281.8013,281.1078,281.8013,26135.0
2022-10-14 14:30:00,288.45,288.79,288.15,288.37,33977.0,281.772,282.1042,281.479,281.6939,33977.0
2022-10-14 14:40:00,288.37,288.48,288.0,288.4,23423.0,281.6939,281.8013,281.3324,281.7232,23423.0
2022-10-14 14:50:00,288.39,288.39,287.94,288.29,17687.0,281.7134,281.7134,281.2738,281.6157,17687.0
2022-10-14 15:00:00,288.53,288.96,287.85,287.97,16033.0,281.8502,282.2702,281.1859,281.3031,16033.0
2022-10-14 15:10:00,287.87,288.05,287.09,287.43,12252.0,281.2055,281.3813,280.4435,280.7756,12252.0
2022-10-14 15:20:00,287.42,288.24,287.33,288.17,16125.0,280.7659,281.5669,280.678,281.4985,16125.0
2022-10-14 15:30:00,288.05,288.69,287.76,287.89,22798.0,281.3813,282.0065,281.098,281.225,22798.0
2022-10-14 15:40:00,287.88,287.92,287.06,287.47,35377.0,281.2152,281.2543,280.4142,280.8147,35377.0
2022-10-14 15:50:00,287.53,287.66,286.12,287.19,112009.0,280.8733,281.0003,279.496,280.5412,112009.0
2022-10-17 09:30:00,292.71,298.41,291.65,297.68,53480.0,285.9334,291.5014,284.8979,290.7883,53480.0
2022-10-17 09:40:00,297.71,298.07,296.27,298.05,19771.0,290.8176,291.1693,289.411,291.1498,19771.0
2022-10-17 09:50:00,298.05,300.05,298.05,298.44,35864.0,291.1498,293.1035,291.1498,291.5307,35864.0
2022-10-17 10:00:00,298.96,299.43,298.23,298.68,22288.0,292.0387,292.4978,291.3256,291.7652,22288.0
2022-10-17 10:10:00,298.65,299.81,298.48,298.6,26656.0,291.7359,292.869,291.5698,291.687,26656.0
2022-10-17 10:20:00,298.75,298.93,297.6,297.85,27999.0,291.8336,292.0094,290.7102,290.9544,27999.0
2022-10-17 10:30:00,297.85,298.46,297.32,298.38,18371.0,290.9544,291.5503,290.4367,291.4721,18371.0
2022-10-17 10:40:00,298.48,298.48,298.01,298.18,8578.0,291.5698,291.5698,291.1107,291.2768,8578.0
2022-10-17 10:50:00,297.98,297.98,296.45,296.99,14876.0,291.0814,291.0814,289.5868,290.1143,14876.0
2022-10-17 11:00:00,297.34,298.05,297.16,297.42,15936.0,290.4562,291.1498,290.2804,290.5344,15936.0
2022-10-17 11:10:00,297.52,297.85,296.49,296.6,12398.0,290.632,290.9544,289.6259,289.7333,12398.0
2022-10-17 11:20:00,296.59,297.91,296.59,297.84,34677.0,289.7236,291.013,289.7236,290.9446,34677.0
2022-10-17 11:30:00,297.86,299.07,297.46,298.79,39288.0,290.9642,292.1462,290.5734,291.8726,39288.0
2022-10-17 11:40:00,298.79,299.21,298.35,298.35,19504.0,291.8726,292.2829,291.4428,291.4428,19504.0
2022-10-17 11:50:00,298.25,298.67,298.24,298.31,8148.0,291.3451,291.7554,291.3354,291.4038,8148.0
2022-10-17 12:00:00,298.39,298.78,297.89,298.6,13745.0,291.4819,291.8629,290.9935,291.687,13745.0
2022-10-17 12:10:00,298.52,298.52,297.7,297.73,7284.0,291.6089,291.6089,290.8079,290.8372,7284.0
2022-10-17 12:20:00,297.59,297.92,297.4,297.9,10895.0,290.7004,291.0228,290.5148,291.0032,10895.0
2022-10-17 12:30:00,297.89,298.15,297.46,297.64,7224.0,290.9935,291.2475,290.5734,290.7493,7224.0
2022-10-17 12:40:00,297.58,297.58,296.52,297.06,11685.0,290.6907,290.6907,289.6552,290.1827,11685.0
2022-10-17 12:50:00,296.96,297.53,296.96,297.0,13755.0,290.085,290.6418,290.085,290.1241,13755.0
2022-10-17 13:00:00,297.08,297.5,296.7,297.15,14782.0,290.2022,290.6125,289.831,290.2706,14782.0
2022-10-17 13:10:00,297.14,297.36,296.85,297.03,16617.0,290.2608,290.4757,289.9776,290.1534,16617.0
2022-10-17 13:20:00,297.07,297.57,297.05,297.32,10451.0,290.1925,290.6809,290.1729,290.4367,10451.0
2022-10-17 13:30:00,297.41,297.77,297.17,297.74,17366.0,290.5246,290.8763,290.2901,290.847,17366.0
2022-10-17 13:40:00,297.75,297.76,297.08,297.39,15402.0,290.8567,290.8665,290.2022,290.5051,15402.0
2022-10-17 13:50:00,297.4,298.0,297.4,297.91,17996.0,290.5148,291.1009,290.5148,291.013,17996.0
2022-10-17 14:00:00,297.9,298.44,297.5,297.85,14714.0,291.0032,291.5307,290.6125,290.9544,14714.0
2022-10-17 14:10:00,297.77,298.07,297.26,297.43,14806.0,290.8763,291.1693,290.3781,290.5441,14806.0
2022-10-17 14:20:00,297.43,297.43,296.51,296.74,15897.0,290.5441,290.5441,289.6454,289.8701,15897.0
2022-10-17 14:30:00,296.7,297.33,296.36,297.2,11474.0,289.831,290.4464,289.4989,290.3195,11474.0
2022-10-17 14:40:00,297.29,297.53,297.15,297.46,13050.0,290.4074,290.6418,290.2706,290.5734,13050.0
2022-10-17 14:50:00,297.38,297.38,296.91,297.13,11405.0,290.4953,290.4953,290.0362,290.2511,11405.0
2022-10-17 15:00:00,297.08,297.48,296.78,296.91,16988.0,290.2022,290.593,289.9092,290.0362,16988.0
2022-10-17 15:10:00,296.86,297.06,296.43,296.79,18326.0,289.9873,290.1827,289.5673,289.9189,18326.0
2022-10-17 15:20:00,296.8,296.87,296.37,296.8,15481.0,289.9287,289.9971,289.5087,289.9287,15481.0
2022-10-17 15:30:00,296.88,297.07,296.37,296.61,28381.0,290.0069,290.1925,289.5087,289.7431,28381.0
2022-10-17 15:40:00,296.57,297.22,296.47,297.02,57592.0,289.704,290.339,289.6064,290.1436,57592.0
2022-10-17 15:50:00,297.01,297.56,296.79,297.4,138512.0,290.1339,290.6711,289.9189,290.5148,138512.0
2022-10-18 09:30:00,304.35,306.13,302.37,302.59,76871.0,297.3039,299.0427,295.3698,295.5847,76871.0
2022-10-18 09:40:00,303.39,304.1,301.84,302.12,37238.0,296.3661,297.0597,294.852,295.1255,37238.0
2022-10-18 09:50:00,302.55,302.83,301.56,302.1,52266.0,295.5456,295.8191,294.5785,295.106,52266.0
2022-10-18 10:00:00,302.23,303.42,302.1,303.08,51366.0,295.233,296.3955,295.106,296.0633,51366.0
2022-10-18 10:10:00,303.09,304.61,302.86,302.89,48011.0,296.0731,297.5579,295.8484,295.8777,48011.0
2022-10-18 10:20:00,302.81,303.0,301.54,301.75,43878.0,295.7996,295.9852,294.559,294.7641,43878.0
2022-10-18 10:30:00,301.42,301.75,300.26,300.73,14591.0,294.4418,294.7641,293.3086,293.7677,14591.0
2022-10-18 10:40:00,300.63,301.89,300.62,301.61,28027.0,293.67,294.9009,293.6603,294.6274,28027.0
2022-10-18 10:50:00,301.59,302.16,301.49,301.53,17005.0,294.6078,295.1646,294.5101,294.5492,17005.0
2022-10-18 11:00:00,301.46,301.94,300.61,300.7,18451.0,294.4808,294.9497,293.6505,293.7384,18451.0
2022-10-18 11:10:00,300.78,301.25,299.83,299.84,17857.0,293.8166,294.2757,292.8886,292.8983,17857.0
2022-10-18 11:20:00,299.74,299.99,298.88,299.43,32902.0,292.8006,293.0449,291.9606,292.4978,32902.0
2022-10-18 11:30:00,299.5,299.62,298.7,298.94,30809.0,292.5662,292.6834,291.7847,292.0192,30809.0
2022-10-18 11:40:00,299.11,299.23,298.19,299.23,88794.0,292.1852,292.3025,291.2865,292.3025,88794.0
2022-10-18 11:50:00,299.36,300.21,299.03,300.13,27195.0,292.4294,293.2598,292.1071,293.1816,27195.0
2022-10-18 12:00:00,300.06,300.73,299.52,300.6,20104.0,293.1132,293.7677,292.5857,293.6407,20104.0
2022-10-18 12:10:00,300.54,300.82,300.03,300.62,29273.0,293.5821,293.8556,293.0839,293.6603,29273.0
2022-10-18 12:20:00,300.48,300.65,300.13,300.32,11022.0,293.5235,293.6896,293.1816,293.3672,11022.0
2022-10-18 12:30:00,300.32,301.41,300.04,300.99,20062.0,293.3672,294.432,293.0937,294.0217,20062.0
2022-10-18 12:40:00,301.02,301.5,300.44,300.5,13298.0,294.051,294.5199,293.4844,293.5431,13298.0
2022-10-18 12:50:00,300.48,300.87,300.06,300.06,11076.0,293.5235,293.9045,293.1132,293.1132,11076.0
2022-10-18 13:00:00,300.18,300.18,298.95,299.28,14881.0,293.2305,293.2305,292.0289,292.3513,14881.0
2022-10-18 13:10:00,299.4,300.12,299.39,299.97,11540.0,292.4685,293.1719,292.4588,293.0253,11540.0
2022-10-18 13:20:00,299.96,300.34,299.39,300.3,12306.0,293.0156,293.3868,292.4588,293.3477,12306.0
2022-10-18 13:30:00,300.3,301.11,300.23,300.71,28592.0,293.3477,294.1389,293.2793,293.7482,28592.0
2022-10-18 13:40:00,300.79,300.88,300.41,300.74,17530.0,293.8263,293.9143,293.4551,293.7775,17530.0
2022-10-18 13:50:00,300.81,301.5,300.71,301.36,29398.0,293.8459,294.5199,293.7482,294.3831,29398.0
2022-10-18 14:00:00,301.36,301.36,300.55,300.83,18326.0,294.3831,294.3831,293.5919,293.8654,18326.0
2022-10-18 14:10:00,300.85,301.16,300.8,300.82,19207.0,293.885,294.1878,293.8361,293.8556,19207.0
2022-10-18 14:20:00,300.77,301.6,300.72,301.57,25014.0,293.8068,294.6176,293.758,294.5883,25014.0
2022-10-18 14:30:00,301.6,301.61,300.21,300.22,17626.0,294.6176,294.6274,293.2598,293.2695,17626.0
2022-10-18 14:40:00,300.21,300.28,298.9,299.41,15147.0,293.2598,293.3281,291.9801,292.4783,15147.0
2022-10-18 14:50:00,299.33,299.67,298.71,299.35,22169.0,292.4001,292.7323,291.7945,292.4197,22169.0
2022-10-18 15:00:00,299.28,299.36,298.8,298.99,13790.0,292.3513,292.4294,291.8824,292.068,13790.0
2022-10-18 15:10:00,298.96,299.16,298.31,298.75,15087.0,292.0387,292.2341,291.4038,291.8336,15087.0
2022-10-18 15:20:00,298.91,299.46,298.59,299.38,26792.0,291.9899,292.5271,291.6773,292.449,26792.0
2022-10-18 15:30:00,299.35,300.52,299.35,299.69,29351.0,292.4197,293.5626,292.4197,292.7518,29351.0
2022-10-18 15:40:00,299.8,300.39,299.8,300.3,39162.0,292.8593,293.4356,292.8593,293.3477,39162.0
2022-10-18 15:50:00,300.27,300.92,300.01,300.89,147648.0,293.3184,293.9533,293.0644,293.924,147648.0
2022-10-19 09:30:00,296.84,300.14,296.24,298.22,38567.0,289.9678,293.1914,289.3817,291.3158,38567.0
2022-10-19 09:40:00,298.29,298.57,296.2,296.2,36171.0,291.3842,291.6577,289.3426,289.3426,36171.0
2022-10-19 09:50:00,296.49,297.68,295.54,295.71,45906.0,289.6259,290.7883,288.6979,288.8639,45906.0
2022-10-19 10:00:00,295.58,297.08,295.04,297.02,12653.0,288.737,290.2022,288.2095,290.1436,12653.0
2022-10-19 10:10:00,297.02,297.88,296.2,297.38,44149.0,290.1436,290.9837,289.3426,290.4953,44149.0
2022-10-19 10:20:00,297.5,299.16,297.27,298.41,43139.0,290.6125,292.2341,290.3878,291.5014,43139.0
2022-10-19 10:30:00,298.43,298.67,297.57,297.9,10654.0,291.521,291.7554,290.6809,291.0032,10654.0
2022-10-19 10:40:00,297.83,297.83,297.03,297.38,9509.0,290.9349,290.9349,290.1534,290.4953,9509.0
2022-10-19 10:50:00,297.34,297.78,296.8,297.1,14128.0,290.4562,290.886,289.9287,290.2218,14128.0
2022-10-19 11:00:00,297.09,297.36,296.73,297.22,8636.0,290.212,290.4757,289.8603,290.339,8636.0
2022-10-19 11:10:00,297.35,298.19,297.12,297.98,21002.0,290.466,291.2865,290.2413,291.0814,21002.0
2022-10-19 11:20:00,297.98,297.98,297.07,297.25,10631.0,291.0814,291.0814,290.1925,290.3683,10631.0
2022-10-19 11:30:00,297.13,297.68,296.76,297.61,16963.0,290.2511,290.7883,289.8896,290.72,16963.0
2022-10-19 11:40:00,297.6,297.95,297.4,297.95,10433.0,290.7102,291.0521,290.5148,291.0521,10433.0
2022-10-19 11:50:00,297.72,298.53,297.64,298.05,7355.0,290.8274,291.6187,290.7493,291.1498,7355.0
2022-10-19 12:00:00,297.98,298.01,296.64,296.79,7958.0,291.0814,291.1107,289.7724,289.9189,7958.0
2022-10-19 12:10:00,296.79,297.07,296.63,296.95,7365.0,289.9189,290.1925,289.7626,290.0752,7365.0
2022-10-19 12:20:00,296.88,297.01,296.36,296.61,7553.0,290.0069,290.1339,289.4989,289.7431,7553.0
2022-10-19 12:30:00,296.52,296.95,296.42,296.72,6464.0,289.6552,290.0752,289.5575,289.8506,6464.0
2022-10-19 12:40:00,296.71,296.71,295.87,295.88,10503.0,289.8408,289.8408,289.0202,289.03,10503.0
2022-10-19 12:50:00,295.76,296.22,295.55,295.69,6367.0,288.9128,289.3621,288.7077,288.8444,6367.0
2022-10-19 13:00:00,295.79,295.99,294.55,294.98,8821.0,288.9421,289.1375,287.7308,288.1508,8821.0
2022-10-19 13:10:00,294.98,295.26,294.57,295.19,8397.0,288.1508,288.4244,287.7503,288.356,8397.0
2022-10-19 13:20:00,295.23,295.71,295.03,295.17,11420.0,288.3951,288.8639,288.1997,288.3364,11420.0
2022-10-19 13:30:00,295.05,295.27,294.8,294.99,7643.0,288.2192,288.4341,287.975,288.1606,7643.0
2022-10-19 13:40:00,295.0,295.43,294.76,294.93,7871.0,288.1704,288.5904,287.9359,288.102,7871.0
2022-10-19 13:50:00,294.74,295.6,294.74,295.5,7710.0,287.9164,288.7565,287.9164,288.6588,7710.0
2022-10-19 14:00:00,295.5,296.25,295.14,296.24,14326.0,288.6588,289.3914,288.3071,289.3817,14326.0
2022-10-19 14:10:00,295.94,296.8,295.94,296.43,9604.0,289.0886,289.9287,289.0886,289.5673,9604.0
2022-10-19 14:20:00,296.24,296.57,296.01,296.57,10525.0,289.3817,289.704,289.157,289.704,10525.0
2022-10-19 14:30:00,296.57,296.64,295.96,296.12,10705.0,289.704,289.7724,289.1082,289.2645,10705.0
2022-10-19 14:40:00,296.05,296.31,295.66,295.79,11004.0,289.1961,289.4501,288.8151,288.9421,11004.0
2022-10-19 14:50:00,295.72,295.73,295.38,295.45,9661.0,288.8737,288.8835,288.5416,288.61,9661.0
2022-10-19 15:00:00,295.49,295.84,295.2,295.81,15814.0,288.649,288.9909,288.3658,288.9616,15814.0
2022-10-19 15:10:00,295.85,296.45,295.62,296.23,14015.0,289.0007,289.5868,288.776,289.3719,14015.0
2022-10-19 15:20:00,296.18,296.43,296.0,296.0,10960.0,289.3231,289.5673,289.1472,289.1472,10960.0
2022-10-19 15:30:00,296.09,296.77,295.9,296.38,26698.0,289.2351,289.8994,289.0495,289.5184,26698.0
2022-10-19 15:40:00,296.44,296.87,296.19,296.27,35523.0,289.577,289.9971,289.3328,289.411,35523.0
2022-10-19 15:50:00,296.36,296.93,296.13,296.73,104319.0,289.4989,290.0557,289.2742,289.8603,104319.0
2022-10-20 09:30:00,296.51,296.51,293.96,294.86,32816.0,289.6454,289.6454,287.1545,288.0336,32816.0
2022-10-20 09:40:00,295.0,295.86,294.15,295.29,21446.0,288.1704,289.0105,287.3401,288.4537,21446.0
2022-10-20 09:50:00,295.29,297.12,295.29,296.58,31975.0,288.4537,290.2413,288.4537,289.7138,31975.0
2022-10-20 10:00:00,296.62,298.18,296.39,297.87,59258.0,289.7529,291.2768,289.5282,290.9739,59258.0
2022-10-20 10:10:00,297.83,299.26,297.56,299.25,11933.0,290.9349,292.3318,290.6711,292.322,11933.0
2022-10-20 10:20:00,299.14,299.89,298.3,299.38,13524.0,292.2145,292.9472,291.394,292.449,13524.0
2022-10-20 10:30:00,299.4,299.74,297.95,297.95,18232.0,292.4685,292.8006,291.0521,291.0521,18232.0
2022-10-20 10:40:00,297.88,298.17,297.18,297.64,8833.0,290.9837,291.267,290.2999,290.7493,8833.0
2022-10-20 10:50:00,297.69,298.4,297.58,297.87,12948.0,290.7981,291.4917,290.6907,290.9739,12948.0
2022-10-20 11:00:00,297.85,298.17,297.1,297.46,8680.0,290.9544,291.267,290.2218,290.5734,8680.0
2022-10-20 11:10:00,297.58,297.69,296.74,296.79,9378.0,290.6907,290.7981,289.8701,289.9189,9378.0
2022-10-20 11:20:00,296.78,297.13,296.12,296.5,6320.0,289.9092,290.2511,289.2645,289.6357,6320.0
2022-10-20 11:30:00,296.42,296.83,296.15,296.51,17690.0,289.5575,289.958,289.2938,289.6454,17690.0
2022-10-20 11:40:00,296.5,296.76,295.59,295.59,11000.0,289.6357,289.8896,288.7467,288.7467,11000.0
2022-10-20 11:50:00,295.64,296.51,295.49,295.54,8995.0,288.7956,289.6454,288.649,288.6979,8995.0
2022-10-20 12:00:00,295.48,295.68,293.84,294.24,7785.0,288.6393,288.8346,287.0372,287.428,7785.0
2022-10-20 12:10:00,294.34,294.36,293.88,294.29,8531.0,287.5257,287.5452,287.0763,287.4768,8531.0
2022-10-20 12:20:00,294.28,294.4,293.14,293.38,16600.0,287.4671,287.5843,286.3534,286.5879,16600.0
2022-10-20 12:30:00,293.42,293.76,293.21,293.38,9445.0,286.627,286.9591,286.4218,286.5879,9445.0
2022-10-20 12:40:00,293.11,293.57,292.73,293.53,11243.0,286.3241,286.7735,285.9529,286.7344,11243.0
2022-10-20 12:50:00,293.26,293.97,293.2,293.87,13686.0,286.4707,287.1642,286.4121,287.0665,13686.0
2022-10-20 13:00:00,293.93,294.26,293.21,293.4,28185.0,287.1252,287.4475,286.4218,286.6074,28185.0
2022-10-20 13:10:00,293.24,293.73,293.1,293.22,9763.0,286.4511,286.9298,286.3144,286.4316,9763.0
2022-10-20 13:20:00,293.21,294.08,293.08,293.08,18752.0,286.4218,287.2717,286.2948,286.2948,18752.0
2022-10-20 13:30:00,293.05,293.05,292.07,292.11,16320.0,286.2655,286.2655,285.3082,285.3473,16320.0
2022-10-20 13:40:00,292.18,292.7,291.21,291.52,14055.0,285.4157,285.9236,284.4681,284.771,14055.0
2022-10-20 13:50:00,291.43,291.96,291.2,291.87,11296.0,284.683,285.2008,284.4584,285.1128,11296.0
2022-10-20 14:00:00,291.97,292.04,290.81,291.09,11335.0,285.2105,285.2789,284.0774,284.3509,11335.0
2022-10-20 14:10:00,291.05,291.15,290.72,290.85,13049.0,284.3118,284.4095,283.9895,284.1165,13049.0
2022-10-20 14:20:00,290.76,291.38,290.46,290.72,16706.0,284.0285,284.6342,283.7355,283.9895,16706.0
2022-10-20 14:30:00,290.61,291.44,290.61,291.12,15797.0,283.882,284.6928,283.882,284.3802,15797.0
2022-10-20 14:40:00,291.02,291.13,290.63,291.06,16868.0,284.2825,284.39,283.9016,284.3216,16868.0
2022-10-20 14:50:00,291.06,292.23,290.98,292.01,24641.0,284.3216,285.4645,284.2435,285.2496,24641.0
2022-10-20 15:00:00,292.08,292.97,292.07,292.66,18761.0,285.318,286.1874,285.3082,285.8846,18761.0
2022-10-20 15:10:00,292.67,292.71,291.64,291.76,33227.0,285.8943,285.9334,284.8882,285.0054,33227.0
2022-10-20 15:20:00,291.66,291.77,291.26,291.42,25762.0,284.9077,285.0152,284.517,284.6733,25762.0
2022-10-20 15:30:00,291.42,292.1,291.17,291.61,28007.0,284.6733,285.3375,284.4291,284.8589,28007.0
2022-10-20 15:40:00,291.61,292.46,291.54,292.31,32331.0,284.8589,285.6892,284.7905,285.5427,32331.0
2022-10-20 15:50:00,292.37,292.96,291.63,291.85,129199.0,285.6013,286.1776,284.8784,285.0933,129199.0
2022-10-21 09:30:00,291.83,291.83,289.2,290.37,127065.0,285.0738,285.0738,282.5047,283.6476,127065.0
2022-10-21 09:40:00,289.97,292.16,289.34,290.93,31021.0,283.2568,285.3961,282.6414,284.1946,31021.0
2022-10-21 09:50:00,290.93,292.99,290.38,292.99,53904.0,284.1946,286.2069,283.6573,286.2069,53904.0
2022-10-21 10:00:00,292.67,293.59,290.92,292.32,40117.0,285.8943,286.793,284.1848,285.5524,40117.0
2022-10-21 10:10:00,292.26,292.63,291.5,292.06,20559.0,285.4938,285.8553,284.7514,285.2984,20559.0
2022-10-21 10:20:00,291.81,291.88,288.84,289.1,21871.0,285.0542,285.1226,282.153,282.407,21871.0
2022-10-21 10:30:00,289.09,289.73,288.02,288.57,26759.0,282.3972,283.0224,281.352,281.8892,26759.0
2022-10-21 10:40:00,288.9,289.1,287.77,288.91,22241.0,282.2116,282.407,281.1078,282.2214,22241.0
2022-10-21 10:50:00,288.91,289.29,287.61,287.87,15900.0,282.2214,282.5926,280.9515,281.2055,15900.0
2022-10-21 11:00:00,287.8,288.12,287.31,287.92,21236.0,281.1371,281.4497,280.6584,281.2543,21236.0
2022-10-21 11:10:00,288.04,288.96,288.04,288.23,15083.0,281.3715,282.2702,281.3715,281.5571,15083.0
2022-10-21 11:20:00,288.22,289.61,287.84,289.28,11437.0,281.5474,282.9052,281.1761,282.5828,11437.0
2022-10-21 11:30:00,289.12,290.32,288.73,288.74,14641.0,282.4265,283.5987,282.0455,282.0553,14641.0
2022-10-21 11:40:00,288.87,290.37,288.75,290.17,17535.0,282.1823,283.6476,282.0651,283.4522,17535.0
2022-10-21 11:50:00,290.25,290.37,289.42,289.93,13904.0,283.5304,283.6476,282.7196,283.2178,13904.0
2022-10-21 12:00:00,290.03,291.4,290.02,291.3,15706.0,283.3154,284.6537,283.3057,284.556,15706.0
2022-10-21 12:10:00,291.12,291.42,290.59,291.14,18288.0,284.3802,284.6733,283.8625,284.3997,18288.0
2022-10-21 12:20:00,291.08,291.56,290.54,290.54,43748.0,284.3411,284.81,283.8136,283.8136,43748.0
2022-10-21 12:30:00,290.54,291.85,290.45,291.1,15118.0,283.8136,285.0933,283.7257,284.3607,15118.0
2022-10-21 12:40:00,291.37,293.01,291.37,292.9,14825.0,284.6244,286.2265,284.6244,286.119,14825.0
2022-10-21 12:50:00,292.83,293.46,292.74,293.1,13888.0,286.0506,286.666,285.9627,286.3144,13888.0
2022-10-21 13:00:00,293.03,293.6,292.93,293.03,14124.0,286.246,286.8028,286.1483,286.246,14124.0
2022-10-21 13:10:00,292.96,293.02,292.39,293.02,22232.0,286.1776,286.2362,285.6208,286.2362,22232.0
2022-10-21 13:20:00,292.97,293.06,292.14,292.7,11658.0,286.1874,286.2753,285.3766,285.9236,11658.0
2022-10-21 13:30:00,292.71,293.69,292.71,293.42,22357.0,285.9334,286.8907,285.9334,286.627,22357.0
2022-10-21 13:40:00,293.42,293.91,293.28,293.64,12503.0,286.627,287.1056,286.4902,286.8419,12503.0
2022-10-21 13:50:00,293.63,293.94,293.25,293.94,23550.0,286.8321,287.1349,286.4609,287.1349,23550.0
2022-10-21 14:00:00,293.94,294.56,293.8,294.54,10463.0,287.1349,287.7406,286.9982,287.721,10463.0
2022-10-21 14:10:00,294.4,294.57,293.78,293.98,10963.0,287.5843,287.7503,286.9786,287.174,10963.0
2022-10-21 14:20:00,293.94,294.04,293.8,294.0,8551.0,287.1349,287.2326,286.9982,287.1935,8551.0
2022-10-21 14:30:00,293.98,294.19,293.75,293.8,11000.0,287.174,287.3791,286.9493,286.9982,11000.0
2022-10-21 14:40:00,293.81,294.08,293.47,293.73,12656.0,287.0079,287.2717,286.6758,286.9298,12656.0
2022-10-21 14:50:00,293.82,294.03,293.53,293.98,15968.0,287.0177,287.2228,286.7344,287.174,15968.0
2022-10-21 15:00:00,294.07,294.5,293.85,294.28,15149.0,287.2619,287.682,287.047,287.4671,15149.0
2022-10-21 15:10:00,294.29,294.83,294.13,294.82,22751.0,287.4768,288.0043,287.3205,287.9946,22751.0
2022-10-21 15:20:00,294.69,295.51,294.69,295.5,16074.0,287.8676,288.6686,287.8676,288.6588,16074.0
2022-10-21 15:30:00,295.5,296.29,295.37,296.29,34632.0,288.6588,289.4305,288.5318,289.4305,34632.0
2022-10-21 15:40:00,296.31,296.36,295.8,296.12,44641.0,289.4501,289.4989,288.9519,289.2645,44641.0
2022-10-21 15:50:00,296.18,296.23,295.31,295.77,139676.0,289.3231,289.3719,288.4732,288.9226,139676.0
2022-10-24 09:30:00,298.22,299.73,297.5,299.19,37093.0,291.3158,292.7909,290.6125,292.2634,37093.0
2022-10-24 09:40:00,299.17,300.47,297.51,299.31,44743.0,292.2438,293.5137,290.6223,292.3806,44743.0
2022-10-24 09:50:00,299.23,301.33,298.97,300.65,29860.0,292.3025,294.3538,292.0485,293.6896,29860.0
2022-10-24 10:00:00,300.69,300.87,296.54,296.57,19391.0,293.7287,293.9045,289.6747,289.704,19391.0
2022-10-24 10:10:00,296.58,297.79,296.01,297.52,30708.0,289.7138,290.8958,289.157,290.632,30708.0
2022-10-24 10:20:00,297.25,297.25,295.4,296.67,11734.0,290.3683,290.3683,288.5611,289.8017,11734.0
2022-10-24 10:30:00,296.53,298.08,295.98,297.52,19234.0,289.665,291.1791,289.1277,290.632,19234.0
2022-10-24 10:40:00,297.34,297.76,296.81,297.17,15529.0,290.4562,290.8665,289.9385,290.2901,15529.0
2022-10-24 10:50:00,297.43,298.53,297.33,298.45,30240.0,290.5441,291.6187,290.4464,291.5405,30240.0
2022-10-24 11:00:00,298.35,298.72,297.86,298.12,14414.0,291.4428,291.8043,290.9642,291.2182,14414.0
2022-10-24 11:10:00,298.21,298.78,297.64,297.86,15041.0,291.3061,291.8629,290.7493,290.9642,15041.0
2022-10-24 11:20:00,298.08,300.08,298.08,300.07,27678.0,291.1791,293.1328,291.1791,293.123,27678.0
2022-10-24 11:30:00,299.87,300.71,298.9,300.38,27347.0,292.9276,293.7482,291.9801,293.4258,27347.0
2022-10-24 11:40:00,300.31,300.93,300.06,300.35,24206.0,293.3575,293.9631,293.1132,293.3965,24206.0
2022-10-24 11:50:00,300.55,301.91,300.42,301.84,18653.0,293.5919,294.9204,293.4649,294.852,18653.0
2022-10-24 12:00:00,301.73,302.0,300.67,300.81,14855.0,294.7446,295.0083,293.7091,293.8459,14855.0
2022-10-24 12:10:00,300.7,301.34,300.56,301.14,15409.0,293.7384,294.3636,293.6017,294.1682,15409.0
2022-10-24 12:20:00,301.14,301.42,300.74,301.21,10567.0,294.1682,294.4418,293.7775,294.2366,10567.0
2022-10-24 12:30:00,301.27,301.29,300.9,301.0,16988.0,294.2952,294.3148,293.9338,294.0315,16988.0
2022-10-24 12:40:00,300.94,302.14,300.86,302.14,18468.0,293.9729,295.1451,293.8947,295.1451,18468.0
2022-10-24 12:50:00,302.05,302.28,301.79,301.84,18911.0,295.0572,295.2818,294.8032,294.852,18911.0
2022-10-24 13:00:00,301.85,302.21,301.42,301.97,17965.0,294.8618,295.2135,294.4418,294.979,17965.0
2022-10-24 13:10:00,302.07,302.08,301.24,301.53,11130.0,295.0767,295.0865,294.2659,294.5492,11130.0
2022-10-24 13:20:00,301.59,301.65,301.04,301.3,21646.0,294.6078,294.6664,294.0706,294.3245,21646.0
2022-10-24 13:30:00,301.23,301.25,300.39,300.6,20304.0,294.2562,294.2757,293.4356,293.6407,20304.0
2022-10-24 13:40:00,300.74,301.01,300.11,300.4,15180.0,293.7775,294.0412,293.1621,293.4454,15180.0
2022-10-24 13:50:00,300.42,300.58,299.85,299.85,10397.0,293.4649,293.6212,292.9081,292.9081,10397.0
2022-10-24 14:00:00,300.03,300.53,300.03,300.46,11448.0,293.0839,293.5724,293.0839,293.504,11448.0
2022-10-24 14:10:00,300.32,300.52,300.06,300.06,12572.0,293.3672,293.5626,293.1132,293.1132,12572.0
2022-10-24 14:20:00,299.97,300.94,299.93,300.58,15921.0,293.0253,293.9729,292.9862,293.6212,15921.0
2022-10-24 14:30:00,300.63,301.2,300.56,301.19,9540.0,293.67,294.2268,293.6017,294.2171,9540.0
2022-10-24 14:40:00,301.12,302.12,301.05,301.39,17436.0,294.1487,295.1255,294.0803,294.4124,17436.0
2022-10-24 14:50:00,301.46,301.93,301.32,301.58,14308.0,294.4808,294.9399,294.3441,294.598,14308.0
2022-10-24 15:00:00,301.58,301.77,301.4,301.68,22481.0,294.598,294.7837,294.4222,294.6957,22481.0
2022-10-24 15:10:00,301.63,302.12,301.57,302.0,24569.0,294.6469,295.1255,294.5883,295.0083,24569.0
2022-10-24 15:20:00,301.95,301.95,301.37,301.52,22188.0,294.9595,294.9595,294.3929,294.5394,22188.0
2022-10-24 15:30:00,301.48,301.59,300.67,300.67,42073.0,294.5004,294.6078,293.7091,293.7091,42073.0
2022-10-24 15:40:00,300.58,300.9,300.33,300.55,36952.0,293.6212,293.9338,293.377,293.5919,36952.0
2022-10-24 15:50:00,300.51,300.68,299.63,300.51,142164.0,293.5528,293.7189,292.6932,293.5528,142164.0
2022-10-25 09:30:00,296.5,300.22,295.52,298.9,118589.0,289.6357,293.2695,288.6783,291.9801,118589.0
2022-10-25 09:40:00,299.13,301.03,297.22,300.89,111249.0,292.2048,294.0608,290.339,293.924,111249.0
2022-10-25 09:50:00,301.11,301.87,299.27,300.58,104307.0,294.1389,294.8813,292.3415,293.6212,104307.0
2022-10-25 10:00:00,300.8,302.06,300.54,301.68,38636.0,293.8361,295.0669,293.5821,294.6957,38636.0
2022-10-25 10:10:00,301.9,302.85,301.56,302.78,58590.0,294.9106,295.8386,294.5785,295.7703,58590.0
2022-10-25 10:20:00,302.78,304.02,302.63,304.02,28270.0,295.7703,296.9816,295.6237,296.9816,28270.0
2022-10-25 10:30:00,304.2,305.97,304.1,305.62,41224.0,297.1574,298.8864,297.0597,298.5445,41224.0
2022-10-25 10:40:00,306.0,307.49,305.81,307.1,34428.0,298.9157,300.3712,298.7301,299.9903,34428.0
2022-10-25 10:50:00,307.03,307.28,305.42,305.77,44090.0,299.9219,300.1661,298.3491,298.691,44090.0
2022-10-25 11:00:00,305.77,307.05,305.62,306.98,33708.0,298.691,299.9414,298.5445,299.873,33708.0
2022-10-25 11:10:00,306.85,307.31,306.0,306.76,45739.0,299.746,300.1954,298.9157,299.6581,45739.0
2022-10-25 11:20:00,306.72,307.84,305.96,307.84,23840.0,299.6191,300.7131,298.8766,300.7131,23840.0
2022-10-25 11:30:00,307.76,309.29,307.65,308.81,22770.0,300.635,302.1296,300.5275,301.6607,22770.0
2022-10-25 11:40:00,308.55,308.75,308.05,308.49,10354.0,301.4067,301.6021,300.9183,301.3481,10354.0
2022-10-25 11:50:00,308.5,309.15,308.32,308.67,14500.0,301.3578,301.9928,301.182,301.5239,14500.0
2022-10-25 12:00:00,308.79,308.82,307.75,308.44,14980.0,301.6411,301.6704,300.6252,301.2992,14980.0
2022-10-25 12:10:00,308.29,309.34,308.11,309.34,16888.0,301.1527,302.1784,300.9769,302.1784,16888.0
2022-10-25 12:20:00,309.41,309.53,308.86,308.97,13124.0,302.2468,302.364,301.7095,301.817,13124.0
2022-10-25 12:30:00,309.05,309.23,308.58,308.9,10810.0,301.8951,302.0709,301.436,301.7486,10810.0
2022-10-25 12:40:00,308.79,309.34,308.71,309.1,12927.0,301.6411,302.1784,301.563,301.944,12927.0
2022-10-25 12:50:00,309.23,309.23,308.29,308.73,19778.0,302.0709,302.0709,301.1527,301.5825,19778.0
2022-10-25 13:00:00,308.85,309.96,308.85,309.68,21449.0,301.6997,302.784,301.6997,302.5105,21449.0
2022-10-25 13:10:00,309.63,309.63,308.65,308.65,15757.0,302.4617,302.4617,301.5044,301.5044,15757.0
2022-10-25 13:20:00,308.81,309.9,308.48,309.53,20745.0,301.6607,302.7254,301.3383,302.364,20745.0
2022-10-25 13:30:00,309.67,310.17,309.44,309.44,32158.0,302.5008,302.9892,302.2761,302.2761,32158.0
2022-10-25 13:40:00,309.44,309.65,309.07,309.61,42903.0,302.2761,302.4812,301.9146,302.4421,42903.0
2022-10-25 13:50:00,309.66,310.01,309.44,309.71,23080.0,302.491,302.8329,302.2761,302.5398,23080.0
2022-10-25 14:00:00,309.54,310.16,309.44,309.92,16218.0,302.3738,302.9794,302.2761,302.745,16218.0
2022-10-25 14:10:00,310.04,310.62,310.02,310.47,12716.0,302.8622,303.4288,302.8427,303.2822,12716.0
2022-10-25 14:20:00,310.47,310.82,310.38,310.82,15232.0,303.2822,303.6241,303.1943,303.6241,15232.0
2022-10-25 14:30:00,310.62,311.38,310.55,311.28,14066.0,303.4288,304.1712,303.3604,304.0735,14066.0
2022-10-25 14:40:00,311.27,311.27,310.53,310.76,15956.0,304.0637,304.0637,303.3408,303.5655,15956.0
2022-10-25 14:50:00,310.85,311.46,310.85,311.29,13012.0,303.6534,304.2493,303.6534,304.0833,13012.0
2022-10-25 15:00:00,311.29,311.82,311.09,311.81,15571.0,304.0833,304.601,303.8879,304.5912,15571.0
2022-10-25 15:10:00,311.87,312.05,311.65,311.91,20250.0,304.6498,304.8257,304.4349,304.6889,20250.0
2022-10-25 15:20:00,312.01,312.5,311.88,312.06,26530.0,304.7866,305.2652,304.6596,304.8354,26530.0
2022-10-25 15:30:00,312.17,312.5,311.85,312.03,48653.0,304.9429,305.2652,304.6303,304.8061,48653.0
2022-10-25 15:40:00,311.99,312.97,311.85,312.74,83115.0,304.767,305.7244,304.6303,305.4997,83115.0
2022-10-25 15:50:00,312.94,312.94,311.44,311.77,231775.0,305.6951,305.6951,304.2298,304.5521,231775.0
2022-10-26 09:30:00,312.49,314.14,311.82,314.04,28399.0,305.2555,306.8673,304.601,306.7696,28399.0
2022-10-26 09:40:00,314.14,314.2,312.1,312.78,40751.0,306.8673,306.9259,304.8745,305.5388,40751.0
2022-10-26 09:50:00,313.07,313.35,311.21,311.22,24706.0,305.822,306.0956,304.0051,304.0149,24706.0
2022-10-26 10:00:00,311.57,314.06,311.56,313.23,76256.0,304.3568,306.7891,304.347,305.9783,76256.0
2022-10-26 10:10:00,313.25,314.05,312.71,314.05,37939.0,305.9979,306.7794,305.4704,306.7794,37939.0
2022-10-26 10:20:00,314.35,314.68,313.32,314.19,35564.0,307.0724,307.3948,306.0663,306.9161,35564.0
2022-10-26 10:30:00,314.19,314.35,313.51,314.29,19339.0,306.9161,307.0724,306.2519,307.0138,19339.0
2022-10-26 10:40:00,314.45,314.97,313.77,314.66,24132.0,307.1701,307.6781,306.5058,307.3752,24132.0
2022-10-26 10:50:00,314.84,315.09,314.37,314.79,17456.0,307.5511,307.7953,307.0919,307.5022,17456.0
2022-10-26 11:00:00,314.76,317.01,314.76,316.99,23394.0,307.4729,309.6708,307.4729,309.6513,23394.0
2022-10-26 11:10:00,316.97,317.83,316.83,317.75,19433.0,309.6318,310.4718,309.495,310.3937,19433.0
2022-10-26 11:20:00,317.68,317.83,317.29,317.34,15743.0,310.3253,310.4718,309.9443,309.9932,15743.0
2022-10-26 11:30:00,317.33,318.01,317.19,317.72,15154.0,309.9834,310.6477,309.8467,310.3644,15154.0
2022-10-26 11:40:00,317.7,317.96,317.12,317.33,16868.0,310.3449,310.5988,309.7783,309.9834,16868.0
2022-10-26 11:50:00,317.14,317.53,316.97,317.5,20510.0,309.7978,310.1788,309.6318,310.1495,20510.0
2022-10-26 12:00:00,317.42,317.62,316.49,316.61,28776.0,310.0713,310.2667,309.1629,309.2801,28776.0
2022-10-26 12:10:00,316.74,316.82,315.75,316.37,14635.0,309.4071,309.4852,308.44,309.0456,14635.0
2022-10-26 12:20:00,316.24,316.6,316.14,316.21,7974.0,308.9187,309.2703,308.821,308.8893,7974.0
2022-10-26 12:30:00,316.37,316.88,316.15,316.15,9895.0,309.0456,309.5438,308.8307,308.8307,9895.0
2022-10-26 12:40:00,316.29,316.38,315.71,315.75,12117.0,308.9675,309.0554,308.4009,308.44,12117.0
2022-10-26 12:50:00,315.72,315.8,314.88,315.05,9480.0,308.4107,308.4888,307.5901,307.7562,9480.0
2022-10-26 13:00:00,314.96,315.09,314.45,315.07,15003.0,307.6683,307.7953,307.1701,307.7757,15003.0
2022-10-26 13:10:00,314.99,315.23,314.61,315.2,9167.0,307.6976,307.932,307.3264,307.9027,9167.0
2022-10-26 13:20:00,315.15,315.29,314.3,314.43,10033.0,307.8539,307.9906,307.0236,307.1506,10033.0
2022-10-26 13:30:00,314.44,314.44,313.76,314.05,15390.0,307.1603,307.1603,306.4961,306.7794,15390.0
2022-10-26 13:40:00,313.98,314.31,313.26,313.4,8316.0,306.711,307.0333,306.0076,306.1444,8316.0
2022-10-26 13:50:00,313.49,314.27,313.36,314.19,15148.0,306.2323,306.9943,306.1053,306.9161,15148.0
2022-10-26 14:00:00,314.11,314.36,314.06,314.28,8030.0,306.838,307.0822,306.7891,307.004,8030.0
2022-10-26 14:10:00,314.22,314.55,313.91,314.12,17980.0,306.9454,307.2678,306.6426,306.8477,17980.0
2022-10-26 14:20:00,314.03,314.1,312.68,312.82,12025.0,306.7598,306.8282,305.4411,305.5778,12025.0
2022-10-26 14:30:00,312.8,312.93,312.38,312.63,13700.0,305.5583,305.6853,305.148,305.3922,13700.0
2022-10-26 14:40:00,312.56,312.56,312.01,312.22,10253.0,305.3238,305.3238,304.7866,304.9917,10253.0
2022-10-26 14:50:00,312.22,312.25,311.63,311.9,15653.0,304.9917,305.021,304.4154,304.6791,15653.0
2022-10-26 15:00:00,311.82,311.82,310.79,311.31,19817.0,304.601,304.601,303.5948,304.1028,19817.0
2022-10-26 15:10:00,311.25,311.81,311.03,311.68,25414.0,304.0442,304.5912,303.8293,304.4642,25414.0
2022-10-26 15:20:00,311.66,311.66,311.07,311.34,32984.0,304.4447,304.4447,303.8683,304.1321,32984.0
2022-10-26 15:30:00,311.41,311.87,311.34,311.55,28983.0,304.2005,304.6498,304.1321,304.3372,28983.0
2022-10-26 15:40:00,311.63,312.61,311.55,312.34,46265.0,304.4154,305.3727,304.3372,305.1089,46265.0
2022-10-26 15:50:00,312.29,312.36,310.62,311.66,177008.0,305.0601,305.1285,303.4288,304.4447,177008.0
2022-10-27 09:30:00,312.39,321.38,312.39,321.31,68529.0,305.1578,313.9397,305.1578,313.8713,68529.0
2022-10-27 09:40:00,320.89,323.99,317.97,322.1,88605.0,313.461,316.4892,310.6086,314.643,88605.0
2022-10-27 09:50:00,321.97,324.72,319.45,320.94,91586.0,314.516,317.2023,312.0543,313.5098,91586.0
2022-10-27 10:00:00,321.04,321.92,318.83,321.89,47174.0,313.6075,314.4672,311.4487,314.4378,47174.0
2022-10-27 10:10:00,321.81,324.01,320.68,323.53,51527.0,314.3597,316.5088,313.2559,316.0399,51527.0
2022-10-27 10:20:00,323.38,326.26,323.14,325.71,60367.0,315.8934,318.7067,315.6589,318.1694,60367.0
2022-10-27 10:30:00,325.52,326.4,323.59,323.84,40146.0,317.9838,318.8434,316.0985,316.3427,40146.0
2022-10-27 10:40:00,324.14,325.49,323.39,323.4,45696.0,316.6358,317.9545,315.9031,315.9129,45696.0
2022-10-27 10:50:00,323.65,325.28,322.08,322.09,22398.0,316.1571,317.7494,314.6234,314.6332,22398.0
2022-10-27 11:00:00,322.75,323.68,322.25,323.01,24197.0,315.2779,316.1864,314.7895,315.5319,24197.0
2022-10-27 11:10:00,323.0,323.71,322.17,322.88,21175.0,315.5222,316.2157,314.7114,315.4049,21175.0
2022-10-27 11:20:00,322.69,322.97,321.5,321.75,32894.0,315.2193,315.4928,314.0569,314.3011,32894.0
2022-10-27 11:30:00,321.75,321.76,318.89,319.08,29578.0,314.3011,314.3109,311.5073,311.6929,29578.0
2022-10-27 11:40:00,318.8,319.97,318.5,319.93,33907.0,311.4194,312.5623,311.1263,312.5232,33907.0
2022-10-27 11:50:00,319.93,319.93,318.6,318.6,16209.0,312.5232,312.5232,311.224,311.224,16209.0
2022-10-27 12:00:00,318.9,320.06,318.89,319.24,17572.0,311.5171,312.6502,311.5073,311.8492,17572.0
2022-10-27 12:10:00,318.98,319.56,318.65,318.65,18169.0,311.5952,312.1618,311.2729,311.2729,18169.0
2022-10-27 12:20:00,318.63,318.81,317.0,317.07,46333.0,311.2533,311.4292,309.6611,309.7294,46333.0
2022-10-27 12:30:00,317.03,317.94,316.94,317.02,17772.0,309.6904,310.5793,309.6024,309.6806,17772.0
2022-10-27 12:40:00,316.88,317.79,316.55,317.56,12662.0,309.5438,310.4328,309.2215,310.2081,12662.0
2022-10-27 12:50:00,317.85,318.22,317.28,317.38,14715.0,310.4914,310.8528,309.9346,310.0323,14715.0
2022-10-27 13:00:00,317.46,318.58,317.13,318.58,20351.0,310.1104,311.2045,309.788,311.2045,20351.0
2022-10-27 13:10:00,318.31,319.34,318.2,319.3,26472.0,310.9407,311.9469,310.8333,311.9078,26472.0
2022-10-27 13:20:00,319.19,319.35,318.25,318.47,26548.0,311.8004,311.9567,310.8821,311.097,26548.0
2022-10-27 13:30:00,318.39,318.79,318.15,318.79,13459.0,311.0189,311.4096,310.7844,311.4096,13459.0
2022-10-27 13:40:00,318.73,320.2,318.73,320.2,16572.0,311.351,312.787,311.351,312.787,16572.0
2022-10-27 13:50:00,320.1,320.4,319.89,320.37,20216.0,312.6893,312.9823,312.4842,312.953,20216.0
2022-10-27 14:00:00,320.38,320.89,319.32,319.42,16114.0,312.9628,313.461,311.9273,312.025,16114.0
2022-10-27 14:10:00,319.43,319.52,318.7,319.08,12544.0,312.0348,312.1227,311.3217,311.6929,12544.0
2022-10-27 14:20:00,318.79,319.79,318.62,319.78,23023.0,311.4096,312.3865,311.2436,312.3767,23023.0
2022-10-27 14:30:00,319.79,320.53,319.73,320.44,22007.0,312.3865,313.1093,312.3279,313.0214,22007.0
2022-10-27 14:40:00,320.33,320.78,320.22,320.38,19924.0,312.914,313.3535,312.8065,312.9628,19924.0
2022-10-27 14:50:00,320.46,320.65,320.07,320.55,18247.0,313.041,313.2266,312.66,313.1289,18247.0
2022-10-27 15:00:00,320.53,321.34,320.48,320.59,25957.0,313.1093,313.9006,313.0605,313.1679,25957.0
2022-10-27 15:10:00,320.59,321.96,320.57,321.57,26635.0,313.1679,314.5062,313.1484,314.1253,26635.0
2022-10-27 15:20:00,321.63,321.89,321.32,321.68,22998.0,314.1839,314.4378,313.881,314.2327,22998.0
2022-10-27 15:30:00,321.73,322.56,321.45,321.58,41887.0,314.2816,315.0923,314.008,314.135,41887.0
2022-10-27 15:40:00,321.54,321.99,321.26,321.57,46268.0,314.096,314.5355,313.8224,314.1253,46268.0
2022-10-27 15:50:00,321.7,321.73,318.79,319.54,232600.0,314.2522,314.2816,311.4096,312.1423,232600.0
2022-10-28 09:30:00,316.86,319.38,315.63,319.28,37129.0,309.5243,311.986,308.3228,311.8883,37129.0
2022-10-28 09:40:00,319.27,320.71,319.15,320.71,14834.0,311.8785,313.2852,311.7613,313.2852,14834.0
2022-10-28 09:50:00,320.62,320.66,319.22,320.23,19663.0,313.1973,313.2363,311.8297,312.8163,19663.0
2022-10-28 10:00:00,320.5,321.58,319.03,319.68,20742.0,313.08,314.135,311.6441,312.279,20742.0
2022-10-28 10:10:00,319.38,320.81,318.28,320.0,14044.0,311.986,313.3829,310.9114,312.5916,14044.0
2022-10-28 10:20:00,319.94,320.08,319.0,319.96,15566.0,312.533,312.6698,311.6148,312.5525,15566.0
2022-10-28 10:30:00,320.2,321.22,320.2,321.0,10840.0,312.787,313.7834,312.787,313.5685,10840.0
2022-10-28 10:40:00,320.97,321.42,320.51,321.41,10186.0,313.5391,313.9787,313.0898,313.969,10186.0
2022-10-28 10:50:00,321.34,321.34,320.72,320.8,8378.0,313.9006,313.9006,313.2949,313.3731,8378.0
2022-10-28 11:00:00,321.04,321.6,320.81,321.6,7565.0,313.6075,314.1546,313.3829,314.1546,7565.0
2022-10-28 11:10:00,321.63,322.18,321.21,321.21,8321.0,314.1839,314.7211,313.7736,313.7736,8321.0
2022-10-28 11:20:00,321.15,321.68,320.87,321.4,11172.0,313.715,314.2327,313.4415,313.9592,11172.0
2022-10-28 11:30:00,321.32,322.04,321.24,322.02,12903.0,313.881,314.5844,313.8029,314.5648,12903.0
2022-10-28 11:40:00,322.17,323.52,322.04,323.13,15575.0,314.7114,316.0301,314.5844,315.6491,15575.0
2022-10-28 11:50:00,322.95,323.14,322.68,322.69,13656.0,315.4733,315.6589,315.2096,315.2193,13656.0
2022-10-28 12:00:00,322.69,322.9,321.45,321.72,9517.0,315.2193,315.4245,314.008,314.2718,9517.0
2022-10-28 12:10:00,321.71,322.9,321.7,322.77,8060.0,314.262,315.4245,314.2522,315.2975,8060.0
2022-10-28 12:20:00,322.82,323.02,322.59,322.71,6551.0,315.3463,315.5417,315.1216,315.2389,6551.0
2022-10-28 12:30:00,322.81,323.21,322.67,322.84,9069.0,315.3365,315.7273,315.1998,315.3659,9069.0
2022-10-28 12:40:00,322.8,323.09,322.28,323.0,8389.0,315.3268,315.6101,314.8188,315.5222,8389.0
2022-10-28 12:50:00,322.88,323.28,322.84,323.06,8532.0,315.4049,315.7957,315.3659,315.5808,8532.0
2022-10-28 13:00:00,323.0,323.46,322.97,323.31,7214.0,315.5222,315.9715,315.4928,315.825,7214.0
2022-10-28 13:10:00,323.23,323.32,322.66,322.67,8235.0,315.7468,315.8347,315.19,315.1998,8235.0
2022-10-28 13:20:00,322.65,322.7,322.18,322.56,4368.0,315.1803,315.2291,314.7211,315.0923,4368.0
2022-10-28 13:30:00,322.59,322.99,322.51,322.75,7077.0,315.1216,315.5124,315.0435,315.2779,7077.0
2022-10-28 13:40:00,322.81,323.3,322.81,323.0,7205.0,315.3365,315.8152,315.3365,315.5222,7205.0
2022-10-28 13:50:00,323.05,323.42,323.05,323.19,8118.0,315.571,315.9324,315.571,315.7078,8118.0
2022-10-28 14:00:00,323.19,323.31,322.8,322.94,13382.0,315.7078,315.825,315.3268,315.4635,13382.0
2022-10-28 14:10:00,322.94,323.69,322.89,323.5,5670.0,315.4635,316.1962,315.4147,316.0106,5670.0
2022-10-28 14:20:00,323.56,323.81,323.34,323.56,6264.0,316.0692,316.3134,315.8543,316.0692,6264.0
2022-10-28 14:30:00,323.65,324.72,323.54,324.72,7841.0,316.1571,317.2023,316.0496,317.2023,7841.0
2022-10-28 14:40:00,324.62,325.24,324.61,325.18,8987.0,317.1046,317.7103,317.0949,317.6517,8987.0
2022-10-28 14:50:00,325.17,325.72,325.14,325.56,14893.0,317.6419,318.1792,317.6126,318.0229,14893.0
2022-10-28 15:00:00,325.65,326.19,325.34,326.18,25646.0,318.1108,318.6383,317.808,318.6285,25646.0
2022-10-28 15:10:00,326.24,326.91,326.23,326.67,35659.0,318.6871,319.3416,318.6774,319.1072,35659.0
2022-10-28 15:20:00,326.63,327.11,326.39,326.9,30093.0,319.0681,319.537,318.8337,319.3319,30093.0
2022-10-28 15:30:00,326.9,327.02,326.43,326.86,38298.0,319.3319,319.4491,318.8727,319.2928,38298.0
2022-10-28 15:40:00,326.89,327.18,326.34,326.84,43155.0,319.3221,319.6054,318.7848,319.2732,43155.0
2022-10-28 15:50:00,326.9,327.63,326.45,326.94,186886.0,319.3319,320.045,318.8923,319.3709,186886.0
2022-10-31 09:30:00,324.51,325.95,322.43,324.87,48310.0,316.9972,318.4039,314.9653,317.3489,48310.0
2022-10-31 09:40:00,324.85,326.57,324.85,325.03,24757.0,317.3293,319.0095,317.3293,317.5052,24757.0
2022-10-31 09:50:00,324.79,325.73,324.38,325.09,16745.0,317.2707,318.1889,316.8702,317.5638,16745.0
2022-10-31 10:00:00,325.06,325.78,323.79,324.27,13705.0,317.5345,318.2378,316.2939,316.7627,13705.0
2022-10-31 10:10:00,324.07,325.14,323.7,324.81,15589.0,316.5674,317.6126,316.2059,317.2902,15589.0
2022-10-31 10:20:00,324.85,324.88,323.25,323.82,11138.0,317.3293,317.3586,315.7664,316.3232,11138.0
2022-10-31 10:30:00,323.69,324.0,322.84,322.99,12638.0,316.1962,316.499,315.3659,315.5124,12638.0
2022-10-31 10:40:00,322.81,323.79,322.63,322.9,13245.0,315.3365,316.2939,315.1607,315.4245,13245.0
2022-10-31 10:50:00,323.01,323.34,321.53,321.88,20696.0,315.5319,315.8543,314.0862,314.4281,20696.0
2022-10-31 11:00:00,321.72,323.31,321.69,322.94,21498.0,314.2718,315.825,314.2425,315.4635,21498.0
2022-10-31 11:10:00,322.83,324.26,322.65,324.1,23436.0,315.3561,316.753,315.1803,316.5967,23436.0
2022-10-31 11:20:00,323.99,325.15,323.79,323.9,31956.0,316.4892,317.6224,316.2939,316.4013,31956.0
2022-10-31 11:30:00,324.03,324.03,323.17,323.41,13535.0,316.5283,316.5283,315.6882,315.9227,13535.0
2022-10-31 11:40:00,323.46,324.21,323.44,323.9,11560.0,315.9715,316.7041,315.952,316.4013,11560.0
2022-10-31 11:50:00,323.88,324.65,322.95,323.47,9309.0,316.3818,317.134,315.4733,315.9813,9309.0
2022-10-31 12:00:00,323.3,323.51,322.89,323.06,12840.0,315.8152,316.0203,315.4147,315.5808,12840.0
2022-10-31 12:10:00,322.94,324.39,322.94,323.98,17206.0,315.4635,316.88,315.4635,316.4795,17206.0
2022-10-31 12:20:00,324.06,324.14,323.42,323.51,14515.0,316.5576,316.6358,315.9324,316.0203,14515.0
2022-10-31 12:30:00,323.49,323.64,322.72,323.62,14169.0,316.0008,316.1473,315.2486,316.1278,14169.0
2022-10-31 12:40:00,323.8,324.23,323.48,323.95,21086.0,316.3036,316.7237,315.991,316.4502,21086.0
2022-10-31 12:50:00,323.98,324.72,323.88,324.72,24711.0,316.4795,317.2023,316.3818,317.2023,24711.0
2022-10-31 13:00:00,324.54,324.81,323.86,324.37,17296.0,317.0265,317.2902,316.3622,316.8604,17296.0
2022-10-31 13:10:00,324.43,325.02,323.71,324.76,18169.0,316.919,317.4954,316.2157,317.2414,18169.0
2022-10-31 13:20:00,324.89,325.03,323.99,324.52,11377.0,317.3684,317.5052,316.4892,317.007,11377.0
2022-10-31 13:30:00,324.44,324.65,323.89,323.89,10530.0,316.9288,317.134,316.3915,316.3915,10530.0
2022-10-31 13:40:00,323.91,323.96,322.97,323.14,8198.0,316.4111,316.4599,315.4928,315.6589,8198.0
2022-10-31 13:50:00,323.06,323.22,322.52,322.52,8452.0,315.5808,315.7371,315.0533,315.0533,8452.0
2022-10-31 14:00:00,322.6,322.76,321.86,321.89,9355.0,315.1314,315.2877,314.4085,314.4378,9355.0
2022-10-31 14:10:00,322.03,322.61,321.99,322.53,7061.0,314.5746,315.1412,314.5355,315.063,7061.0
2022-10-31 14:20:00,322.58,322.89,322.56,322.63,13482.0,315.1119,315.4147,315.0923,315.1607,13482.0
2022-10-31 14:30:00,322.6,323.14,322.4,323.13,8577.0,315.1314,315.6589,314.936,315.6491,8577.0
2022-10-31 14:40:00,323.12,323.26,322.36,322.59,35665.0,315.6394,315.7761,314.897,315.1216,35665.0
2022-10-31 14:50:00,322.55,323.13,322.08,322.35,12875.0,315.0826,315.6491,314.6234,314.8872,12875.0
2022-10-31 15:00:00,322.32,322.33,321.51,321.51,11740.0,314.8579,314.8677,314.0666,314.0666,11740.0
2022-10-31 15:10:00,321.59,321.77,321.15,321.27,17468.0,314.1448,314.3206,313.715,313.8322,17468.0
2022-10-31 15:20:00,321.28,322.28,321.21,322.01,17940.0,313.842,314.8188,313.7736,314.5551,17940.0
2022-10-31 15:30:00,321.97,322.88,321.92,322.82,33820.0,314.516,315.4049,314.4672,315.3463,33820.0
2022-10-31 15:40:00,322.83,322.92,322.0,322.02,38099.0,315.3561,315.444,314.5453,314.5648,38099.0
2022-10-31 15:50:00,321.89,322.11,321.14,321.33,110643.0,314.4378,314.6528,313.7052,313.8908,110643.0
2022-11-01 09:30:00,325.27,326.17,323.52,324.39,41029.0,317.7396,318.6188,316.0301,316.88,41029.0
2022-11-01 09:40:00,324.59,326.15,323.91,323.91,39618.0,317.0753,318.5992,316.4111,316.4111,39618.0
2022-11-01 09:50:00,324.19,324.59,323.08,323.98,14604.0,316.6846,317.0753,315.6003,316.4795,14604.0
2022-11-01 10:00:00,323.98,324.03,320.76,320.76,11438.0,316.4795,316.5283,313.334,313.334,11438.0
2022-11-01 10:10:00,320.49,321.08,320.0,320.5,17077.0,313.0703,313.6466,312.5916,313.08,17077.0
2022-11-01 10:20:00,320.33,321.73,320.17,320.97,11971.0,312.914,314.2816,312.7577,313.5391,11971.0
2022-11-01 10:30:00,321.19,322.31,320.74,321.51,14221.0,313.7541,314.8481,313.3145,314.0666,14221.0
2022-11-01 10:40:00,321.08,321.08,319.68,319.75,13004.0,313.6466,313.6466,312.279,312.3474,13004.0
2022-11-01 10:50:00,319.66,319.86,317.65,318.09,10661.0,312.2595,312.4548,310.296,310.7258,10661.0
2022-11-01 11:00:00,318.24,318.53,317.78,318.0,8575.0,310.8724,311.1556,310.423,310.6379,8575.0
2022-11-01 11:10:00,317.81,318.73,317.79,318.03,14366.0,310.4523,311.351,310.4328,310.6672,14366.0
2022-11-01 11:20:00,317.92,318.03,317.21,317.87,9905.0,310.5598,310.6672,309.8662,310.5109,9905.0
2022-11-01 11:30:00,317.93,318.14,316.65,316.68,12747.0,310.5695,310.7747,309.3192,309.3485,12747.0
2022-11-01 11:40:00,316.97,317.74,316.42,317.43,16183.0,309.6318,310.3839,309.0945,310.0811,16183.0
2022-11-01 11:50:00,317.38,318.48,317.07,318.45,17708.0,310.0323,311.1068,309.7294,311.0775,17708.0
2022-11-01 12:00:00,318.36,319.11,318.12,318.4,12627.0,310.9896,311.7222,310.7551,311.0286,12627.0
2022-11-01 12:10:00,318.4,318.54,317.24,317.67,14942.0,311.0286,311.1654,309.8955,310.3155,14942.0
2022-11-01 12:20:00,317.67,318.3,317.58,317.9,14347.0,310.3155,310.931,310.2276,310.5402,14347.0
2022-11-01 12:30:00,317.94,318.07,317.09,317.52,22738.0,310.5793,310.7063,309.749,310.169,22738.0
2022-11-01 12:40:00,317.51,317.86,316.93,317.86,14642.0,310.1593,310.5011,309.5927,310.5011,14642.0
2022-11-01 12:50:00,317.76,317.76,316.79,316.85,15801.0,310.4035,310.4035,309.4559,309.5145,15801.0
2022-11-01 13:00:00,316.98,316.98,316.45,316.61,16628.0,309.6415,309.6415,309.1238,309.2801,16628.0
2022-11-01 13:10:00,316.58,317.4,316.51,317.33,18943.0,309.2508,310.0518,309.1824,309.9834,18943.0
2022-11-01 13:20:00,317.19,317.43,316.64,316.67,8484.0,309.8467,310.0811,309.3094,309.3387,8484.0
2022-11-01 13:30:00,316.62,316.83,316.44,316.65,4172.0,309.2899,309.495,309.114,309.3192,4172.0
2022-11-01 13:40:00,316.62,316.8,316.36,316.44,7860.0,309.2899,309.4657,309.0359,309.114,7860.0
2022-11-01 13:50:00,316.36,316.66,316.02,316.66,10888.0,309.0359,309.3289,308.7037,309.3289,10888.0
2022-11-01 14:00:00,316.84,317.16,316.38,317.13,12989.0,309.5048,309.8174,309.0554,309.788,12989.0
2022-11-01 14:10:00,317.17,317.17,316.75,317.03,11139.0,309.8271,309.8271,309.4168,309.6904,11139.0
2022-11-01 14:20:00,317.03,317.28,316.54,316.94,11342.0,309.6904,309.9346,309.2117,309.6024,11342.0
2022-11-01 14:30:00,317.0,317.15,316.47,316.92,11929.0,309.6611,309.8076,309.1433,309.5829,11929.0
2022-11-01 14:40:00,316.93,316.94,316.1,316.11,5158.0,309.5927,309.6024,308.7819,308.7917,5158.0
2022-11-01 14:50:00,316.11,317.0,316.09,316.87,13184.0,308.7917,309.6611,308.7721,309.5341,13184.0
2022-11-01 15:00:00,316.79,317.38,316.51,317.34,11461.0,309.4559,310.0323,309.1824,309.9932,11461.0
2022-11-01 15:10:00,317.17,317.17,316.19,316.69,13848.0,309.8271,309.8271,308.8698,309.3582,13848.0
2022-11-01 15:20:00,316.67,316.89,315.9,315.9,13324.0,309.3387,309.5536,308.5865,308.5865,13324.0
2022-11-01 15:30:00,315.97,316.15,315.23,315.49,38853.0,308.6549,308.8307,307.932,308.186,38853.0
2022-11-01 15:40:00,315.4,316.22,315.36,316.22,43969.0,308.0981,308.8991,308.059,308.8991,43969.0
2022-11-01 15:50:00,316.19,316.67,315.84,316.08,150421.0,308.8698,309.3387,308.5279,308.7624,150421.0
2022-11-02 09:30:00,315.59,316.96,312.22,312.22,16087.0,308.2837,309.622,304.9917,304.9917,16087.0
2022-11-02 09:40:00,312.93,313.11,312.05,312.89,12890.0,305.6853,305.8611,304.8257,305.6462,12890.0
2022-11-02 09:50:00,312.79,313.36,312.56,313.13,17357.0,305.5485,306.1053,305.3238,305.8807,17357.0
2022-11-02 10:00:00,313.01,313.89,312.62,312.87,28829.0,305.7634,306.6231,305.3825,305.6267,28829.0
2022-11-02 10:10:00,312.72,313.43,312.22,312.73,32832.0,305.4801,306.1737,304.9917,305.4899,32832.0
2022-11-02 10:20:00,312.53,312.64,311.91,312.19,13054.0,305.2945,305.402,304.6889,304.9624,13054.0
2022-11-02 10:30:00,312.4,313.78,312.17,313.74,11665.0,305.1676,306.5156,304.9429,306.4765,11665.0
2022-11-02 10:40:00,313.72,314.72,313.47,314.72,20380.0,306.457,307.4338,306.2128,307.4338,20380.0
2022-11-02 10:50:00,314.63,315.66,314.51,315.0,12991.0,307.3459,308.3521,307.2287,307.7074,12991.0
2022-11-02 11:00:00,315.0,315.45,314.78,314.84,5214.0,307.7074,308.1469,307.4925,307.5511,5214.0
2022-11-02 11:10:00,314.82,314.82,313.86,313.99,8580.0,307.5315,307.5315,306.5938,306.7207,8580.0
2022-11-02 11:20:00,313.93,314.29,313.64,313.76,7312.0,306.6621,307.0138,306.3788,306.4961,7312.0
2022-11-02 11:30:00,313.9,314.36,313.79,314.02,6850.0,306.6328,307.0822,306.5254,306.75,6850.0
2022-11-02 11:40:00,313.83,314.3,313.83,314.25,8610.0,306.5644,307.0236,306.5644,306.9747,8610.0
2022-11-02 11:50:00,314.15,314.27,313.73,313.87,11790.0,306.877,306.9943,306.4668,306.6035,11790.0
2022-11-02 12:00:00,313.83,313.97,312.94,313.32,12995.0,306.5644,306.7012,305.6951,306.0663,12995.0
2022-11-02 12:10:00,313.43,313.46,312.96,312.96,6832.0,306.1737,306.203,305.7146,305.7146,6832.0
2022-11-02 12:20:00,313.01,313.43,312.8,313.26,12041.0,305.7634,306.1737,305.5583,306.0076,12041.0
2022-11-02 12:30:00,313.26,313.45,313.02,313.24,13756.0,306.0076,306.1932,305.7732,305.9881,13756.0
2022-11-02 12:40:00,313.37,314.2,313.37,314.0,6775.0,306.1151,306.9259,306.1151,306.7305,6775.0
2022-11-02 12:50:00,314.0,314.79,313.99,314.67,8923.0,306.7305,307.5022,306.7207,307.385,8923.0
2022-11-02 13:00:00,314.48,314.54,314.26,314.33,5913.0,307.1994,307.258,306.9845,307.0529,5913.0
2022-11-02 13:10:00,314.45,314.6,314.29,314.57,7625.0,307.1701,307.3166,307.0138,307.2873,7625.0
2022-11-02 13:20:00,314.45,314.68,314.13,314.31,3299.0,307.1701,307.3948,306.8575,307.0333,3299.0
2022-11-02 13:30:00,314.31,314.63,314.1,314.56,6851.0,307.0333,307.3459,306.8282,307.2775,6851.0
2022-11-02 13:40:00,314.67,315.64,314.67,315.47,6656.0,307.385,308.3325,307.385,308.1665,6656.0
2022-11-02 13:50:00,315.53,315.86,315.34,315.47,7107.0,308.2251,308.5474,308.0395,308.1665,7107.0
2022-11-02 14:00:00,315.54,319.41,315.11,318.61,19997.0,308.2349,312.0153,307.8148,311.2338,19997.0
2022-11-02 14:10:00,318.97,319.68,317.83,318.98,30307.0,311.5854,312.279,310.4718,311.5952,30307.0
2022-11-02 14:20:00,319.0,320.15,318.27,320.04,27505.0,311.6148,312.7381,310.9017,312.6307,27505.0
2022-11-02 14:30:00,320.36,320.51,315.19,316.19,23585.0,312.9433,313.0898,307.893,308.8698,23585.0
2022-11-02 14:40:00,316.32,318.15,315.19,315.44,33696.0,308.9968,310.7844,307.893,308.1372,33696.0
2022-11-02 14:50:00,315.39,315.51,311.68,313.48,45375.0,308.0883,308.2056,304.4642,306.2225,45375.0
2022-11-02 15:00:00,313.37,315.33,313.14,315.04,14893.0,306.1151,308.0297,305.8904,307.7464,14893.0
2022-11-02 15:10:00,314.95,315.0,312.33,312.33,25991.0,307.6585,307.7074,305.0992,305.0992,25991.0
2022-11-02 15:20:00,312.34,312.34,309.57,310.08,17953.0,305.1089,305.1089,302.4031,302.9013,17953.0
2022-11-02 15:30:00,310.14,310.43,309.01,310.11,27626.0,302.9599,303.2432,301.856,302.9306,27626.0
2022-11-02 15:40:00,310.11,310.25,309.33,310.23,46572.0,302.9306,303.0673,302.1686,303.0478,46572.0
2022-11-02 15:50:00,310.08,310.81,309.36,310.57,271955.0,302.9013,303.6144,302.1979,303.3799,271955.0
2022-11-03 09:30:00,305.31,309.37,305.05,309.11,43140.0,298.2417,302.2077,297.9877,301.9537,43140.0
2022-11-03 09:40:00,309.43,310.09,307.53,308.3,29581.0,302.2663,302.911,300.4103,301.1625,29581.0
2022-11-03 09:50:00,308.02,308.46,306.9,307.88,43676.0,300.889,301.3188,299.7949,300.7522,43676.0
2022-11-03 10:00:00,307.91,309.62,307.85,308.55,24938.0,300.7815,302.4519,300.7229,301.4067,24938.0
2022-11-03 10:10:00,308.46,311.0,308.01,310.31,23139.0,301.3188,303.8,300.8792,303.1259,23139.0
2022-11-03 10:20:00,310.48,311.59,310.06,311.33,14428.0,303.292,304.3763,302.8817,304.1223,14428.0
2022-11-03 10:30:00,311.55,311.55,309.51,310.13,12535.0,304.3372,304.3372,302.3445,302.9501,12535.0
2022-11-03 10:40:00,309.95,311.49,309.89,311.14,20268.0,302.7743,304.2786,302.7157,303.9367,20268.0
2022-11-03 10:50:00,311.25,311.64,310.79,311.62,14772.0,304.0442,304.4251,303.5948,304.4056,14772.0
2022-11-03 11:00:00,311.5,311.5,309.27,309.38,26456.0,304.2884,304.2884,302.11,302.2175,26456.0
2022-11-03 11:10:00,309.39,309.64,308.12,308.43,11729.0,302.2272,302.4715,300.9866,301.2895,11729.0
2022-11-03 11:20:00,308.29,308.67,307.5,307.5,17952.0,301.1527,301.5239,300.381,300.381,17952.0
2022-11-03 11:30:00,307.66,308.15,306.76,308.12,31320.0,300.5373,301.0159,299.6581,300.9866,31320.0
2022-11-03 11:40:00,308.27,309.17,308.12,308.99,11008.0,301.1332,302.0123,300.9866,301.8365,11008.0
2022-11-03 11:50:00,308.61,308.69,308.14,308.69,4821.0,301.4653,301.5434,301.0062,301.5434,4821.0
2022-11-03 12:00:00,308.72,309.21,308.19,308.66,15141.0,301.5727,302.0514,301.055,301.5141,15141.0
2022-11-03 12:10:00,308.68,309.53,308.62,309.49,12934.0,301.5337,302.364,301.4751,302.3249,12934.0
2022-11-03 12:20:00,309.44,309.44,308.52,308.93,16194.0,302.2761,302.2761,301.3774,301.7779,16194.0
2022-11-03 12:30:00,308.83,309.02,308.28,308.65,26764.0,301.6802,301.8658,301.1429,301.5044,26764.0
2022-11-03 12:40:00,308.63,309.48,308.51,309.41,12982.0,301.4848,302.3152,301.3676,302.2468,12982.0
2022-11-03 12:50:00,309.5,310.22,309.5,310.22,8579.0,302.3347,303.038,302.3347,303.038,8579.0
2022-11-03 13:00:00,310.19,310.22,309.76,310.04,13025.0,303.0087,303.038,302.5887,302.8622,13025.0
2022-11-03 13:10:00,310.11,310.23,309.52,310.14,8987.0,302.9306,303.0478,302.3542,302.9599,8987.0
2022-11-03 13:20:00,310.04,310.04,309.43,309.64,6754.0,302.8622,302.8622,302.2663,302.4715,6754.0
2022-11-03 13:30:00,309.57,309.74,309.07,309.71,18466.0,302.4031,302.5691,301.9146,302.5398,18466.0
2022-11-03 13:40:00,309.86,310.17,309.57,310.02,5442.0,302.6864,302.9892,302.4031,302.8427,5442.0
2022-11-03 13:50:00,309.89,310.19,309.46,309.68,8130.0,302.7157,303.0087,302.2956,302.5105,8130.0
2022-11-03 14:00:00,309.68,309.68,308.76,308.87,8912.0,302.5105,302.5105,301.6118,301.7193,8912.0
2022-11-03 14:10:00,308.86,309.58,308.76,309.58,16095.0,301.7095,302.4128,301.6118,302.4128,16095.0
2022-11-03 14:20:00,309.74,310.67,309.74,310.44,4318.0,302.5691,303.4776,302.5691,303.2529,4318.0
2022-11-03 14:30:00,310.56,310.9,309.99,310.21,8675.0,303.3702,303.7023,302.8133,303.0283,8675.0
2022-11-03 14:40:00,310.34,310.8,310.01,310.76,10351.0,303.1552,303.6046,302.8329,303.5655,10351.0
2022-11-03 14:50:00,310.6,310.99,310.37,310.97,12848.0,303.4092,303.7902,303.1846,303.7707,12848.0
2022-11-03 15:00:00,311.05,311.05,310.36,310.68,12007.0,303.8488,303.8488,303.1748,303.4874,12007.0
2022-11-03 15:10:00,310.58,310.84,310.43,310.59,11778.0,303.3897,303.6437,303.2432,303.3995,11778.0
2022-11-03 15:20:00,310.72,310.84,310.6,310.67,14929.0,303.5264,303.6437,303.4092,303.4776,14929.0
2022-11-03 15:30:00,310.76,311.12,310.09,310.42,26914.0,303.5655,303.9172,302.911,303.2334,26914.0
2022-11-03 15:40:00,310.45,310.51,309.43,309.57,31751.0,303.2627,303.3213,302.2663,302.4031,31751.0
2022-11-03 15:50:00,309.5,309.53,308.28,309.01,152309.0,302.3347,302.364,301.1429,301.856,152309.0
2022-11-04 09:30:00,313.31,313.31,309.85,311.0,28638.0,306.0565,306.0565,302.6766,303.8,28638.0
2022-11-04 09:40:00,311.18,311.97,310.53,311.25,25093.0,303.9758,304.7475,303.3408,304.0442,25093.0
2022-11-04 09:50:00,311.42,313.99,311.17,313.99,11373.0,304.2102,306.7207,303.966,306.7207,11373.0
2022-11-04 10:00:00,314.06,314.94,312.92,313.69,39982.0,306.7891,307.6487,305.6755,306.4277,39982.0
2022-11-04 10:10:00,313.71,315.56,313.37,315.13,25963.0,306.4472,308.2544,306.1151,307.8344,25963.0
2022-11-04 10:20:00,315.0,316.99,314.92,316.78,17052.0,307.7074,309.6513,307.6292,309.4462,17052.0
2022-11-04 10:30:00,316.79,317.21,316.44,316.81,21164.0,309.4559,309.8662,309.114,309.4755,21164.0
2022-11-04 10:40:00,316.81,318.22,316.81,318.22,30366.0,309.4755,310.8528,309.4755,310.8528,30366.0
2022-11-04 10:50:00,318.18,318.18,317.18,317.51,49152.0,310.8137,310.8137,309.8369,310.1593,49152.0
2022-11-04 11:00:00,317.48,318.06,315.84,315.85,42012.0,310.1299,310.6965,308.5279,308.5377,42012.0
2022-11-04 11:10:00,316.21,317.06,316.06,316.2,16356.0,308.8893,309.7197,308.7428,308.8796,16356.0
2022-11-04 11:20:00,315.73,316.56,314.81,314.81,27459.0,308.4205,309.2312,307.5218,307.5218,27459.0
2022-11-04 11:30:00,314.71,315.44,313.76,313.76,9709.0,307.4241,308.1372,306.4961,306.4961,9709.0
2022-11-04 11:40:00,313.72,313.97,313.3,313.42,26381.0,306.457,306.7012,306.0467,306.1639,26381.0
2022-11-04 11:50:00,313.37,313.37,312.14,312.21,21223.0,306.1151,306.1151,304.9136,304.982,21223.0
2022-11-04 12:00:00,312.37,312.73,311.65,312.73,15259.0,305.1382,305.4899,304.4349,305.4899,15259.0
2022-11-04 12:10:00,312.79,314.19,312.63,313.81,17930.0,305.5485,306.9161,305.3922,306.5449,17930.0
2022-11-04 12:20:00,313.9,313.92,312.98,313.7,9163.0,306.6328,306.6524,305.7341,306.4375,9163.0
2022-11-04 12:30:00,313.49,313.5,312.24,312.25,17299.0,306.2323,306.2421,305.0113,305.021,17299.0
2022-11-04 12:40:00,311.98,312.39,311.52,312.11,8397.0,304.7573,305.1578,304.3079,304.8843,8397.0
2022-11-04 12:50:00,312.21,312.52,311.94,312.48,10132.0,304.982,305.2848,304.7182,305.2457,10132.0
2022-11-04 13:00:00,312.46,313.21,311.82,311.93,14049.0,305.2262,305.9588,304.601,304.7084,14049.0
2022-11-04 13:10:00,312.04,313.22,312.03,312.65,28215.0,304.8159,305.9686,304.8061,305.4118,28215.0
2022-11-04 13:20:00,312.48,312.71,311.96,312.21,7753.0,305.2457,305.4704,304.7377,304.982,7753.0
2022-11-04 13:30:00,312.29,312.74,312.1,312.32,16646.0,305.0601,305.4997,304.8745,305.0894,16646.0
2022-11-04 13:40:00,312.32,312.49,311.86,312.38,7314.0,305.0894,305.2555,304.6401,305.148,7314.0
2022-11-04 13:50:00,312.35,312.35,311.88,311.88,5479.0,305.1187,305.1187,304.6596,304.6596,5479.0
2022-11-04 14:00:00,311.9,312.39,311.31,311.77,8481.0,304.6791,305.1578,304.1028,304.5521,8481.0
2022-11-04 14:10:00,311.67,313.2,311.66,313.2,10639.0,304.4545,305.949,304.4447,305.949,10639.0
2022-11-04 14:20:00,313.08,313.75,312.74,313.28,10350.0,305.8318,306.4863,305.4997,306.0272,10350.0
2022-11-04 14:30:00,313.31,313.79,313.04,313.79,6077.0,306.0565,306.5254,305.7927,306.5254,6077.0
2022-11-04 14:40:00,313.6,314.61,313.59,314.22,9541.0,306.3398,307.3264,306.33,306.9454,9541.0
2022-11-04 14:50:00,314.41,315.19,314.37,315.1,7211.0,307.131,307.893,307.0919,307.805,7211.0
2022-11-04 15:00:00,315.18,315.62,314.89,315.55,9221.0,307.8832,308.313,307.5999,308.2446,9221.0
2022-11-04 15:10:00,315.62,315.77,314.89,315.1,15567.0,308.313,308.4595,307.5999,307.805,15567.0
2022-11-04 15:20:00,315.08,315.19,314.33,314.91,12719.0,307.7855,307.893,307.0529,307.6194,12719.0
2022-11-04 15:30:00,314.89,315.57,314.49,315.5,15174.0,307.5999,308.2642,307.2092,308.1958,15174.0
2022-11-04 15:40:00,315.42,316.28,315.06,315.56,26441.0,308.1176,308.9577,307.766,308.2544,26441.0
2022-11-04 15:50:00,315.63,316.66,315.23,316.5,97724.0,308.3228,309.3289,307.932,309.1726,97724.0
2022-11-07 09:30:00,321.37,322.28,318.18,318.39,43055.0,313.9299,314.8188,310.8137,311.0189,43055.0
2022-11-07 09:40:00,318.17,319.67,317.62,318.26,29401.0,310.804,312.2692,310.2667,310.8919,29401.0
2022-11-07 09:50:00,317.94,318.79,317.2,317.45,7725.0,310.5793,311.4096,309.8564,310.1006,7725.0
2022-11-07 10:00:00,317.55,319.32,317.52,318.67,18316.0,310.1983,311.9273,310.169,311.2924,18316.0
2022-11-07 10:10:00,318.91,319.56,318.12,318.64,9005.0,311.5268,312.1618,310.7551,311.2631,9005.0
2022-11-07 10:20:00,318.57,318.58,317.4,317.69,6474.0,311.1947,311.2045,310.0518,310.3351,6474.0
2022-11-07 10:30:00,317.88,317.89,316.62,316.62,14173.0,310.5207,310.5305,309.2899,309.2899,14173.0
2022-11-07 10:40:00,316.7,317.69,316.54,316.67,9794.0,309.368,310.3351,309.2117,309.3387,9794.0
2022-11-07 10:50:00,316.7,317.77,316.7,317.77,7829.0,309.368,310.4132,309.368,310.4132,7829.0
2022-11-07 11:00:00,317.66,317.66,316.69,316.78,11240.0,310.3058,310.3058,309.3582,309.4462,11240.0
2022-11-07 11:10:00,316.64,316.84,316.37,316.69,6239.0,309.3094,309.5048,309.0456,309.3582,6239.0
2022-11-07 11:20:00,316.77,317.17,316.6,317.13,10947.0,309.4364,309.8271,309.2703,309.788,10947.0
2022-11-07 11:30:00,316.9,317.18,316.44,316.56,7051.0,309.5634,309.8369,309.114,309.2312,7051.0
2022-11-07 11:40:00,316.3,316.33,315.01,315.27,17058.0,308.9773,309.0066,307.7171,307.9711,17058.0
2022-11-07 11:50:00,315.43,315.59,315.1,315.19,6004.0,308.1274,308.2837,307.805,307.893,6004.0
2022-11-07 12:00:00,315.11,315.58,314.78,315.43,8485.0,307.8148,308.2739,307.4925,308.1274,8485.0
2022-11-07 12:10:00,315.44,315.59,315.24,315.55,6599.0,308.1372,308.2837,307.9418,308.2446,6599.0
2022-11-07 12:20:00,315.55,315.85,315.39,315.71,9438.0,308.2446,308.5377,308.0883,308.4009,9438.0
2022-11-07 12:30:00,315.72,316.1,315.54,315.73,8767.0,308.4107,308.7819,308.2349,308.4205,8767.0
2022-11-07 12:40:00,315.87,316.37,315.76,315.99,8052.0,308.5572,309.0456,308.4498,308.6744,8052.0
2022-11-07 12:50:00,316.03,316.54,315.88,316.51,19193.0,308.7135,309.2117,308.567,309.1824,19193.0
2022-11-07 13:00:00,316.57,317.36,316.56,317.36,8403.0,309.241,310.0127,309.2312,310.0127,8403.0
2022-11-07 13:10:00,317.42,317.82,317.42,317.61,9070.0,310.0713,310.4621,310.0713,310.2569,9070.0
2022-11-07 13:20:00,317.63,317.75,317.58,317.64,4248.0,310.2765,310.3937,310.2276,310.2862,4248.0
2022-11-07 13:30:00,317.79,318.0,317.54,317.73,5926.0,310.4328,310.6379,310.1886,310.3742,5926.0
2022-11-07 13:40:00,317.71,317.99,317.54,317.83,7833.0,310.3546,310.6281,310.1886,310.4718,7833.0
2022-11-07 13:50:00,317.83,318.19,317.82,318.06,7871.0,310.4718,310.8235,310.4621,310.6965,7871.0
2022-11-07 14:00:00,318.1,318.51,318.1,318.41,4976.0,310.7356,311.1361,310.7356,311.0384,4976.0
2022-11-07 14:10:00,318.42,319.57,318.4,319.56,8737.0,311.0482,312.1716,311.0286,312.1618,8737.0
2022-11-07 14:20:00,319.55,319.55,319.34,319.44,6588.0,312.152,312.152,311.9469,312.0446,6588.0
2022-11-07 14:30:00,319.43,319.56,319.33,319.52,4058.0,312.0348,312.1618,311.9371,312.1227,4058.0
2022-11-07 14:40:00,319.5,319.8,319.5,319.63,10189.0,312.1032,312.3962,312.1032,312.2302,10189.0
2022-11-07 14:50:00,319.64,319.7,319.11,319.17,10970.0,312.2399,312.2985,311.7222,311.7808,10970.0
2022-11-07 15:00:00,319.24,319.39,319.04,319.28,8468.0,311.8492,311.9957,311.6538,311.8883,8468.0
2022-11-07 15:10:00,319.35,320.05,319.25,319.97,11776.0,311.9567,312.6404,311.859,312.5623,11776.0
2022-11-07 15:20:00,319.91,319.99,319.56,319.8,11555.0,312.5037,312.5818,312.1618,312.3962,11555.0
2022-11-07 15:30:00,319.75,320.07,319.6,319.7,13876.0,312.3474,312.66,312.2009,312.2985,13876.0
2022-11-07 15:40:00,319.75,319.92,319.4,319.71,20133.0,312.3474,312.5135,312.0055,312.3083,20133.0
2022-11-07 15:50:00,319.68,319.71,318.85,319.44,75828.0,312.279,312.3083,311.4682,312.0446,75828.0
2022-11-08 09:30:00,321.14,321.76,319.15,320.44,18318.0,313.7052,314.3109,311.7613,313.0214,18318.0
2022-11-08 09:40:00,320.36,322.33,320.36,321.11,19536.0,312.9433,314.8677,312.9433,313.6759,19536.0
2022-11-08 09:50:00,321.09,322.9,321.09,321.56,11267.0,313.6564,315.4245,313.6564,314.1155,11267.0
2022-11-08 10:00:00,321.69,322.43,321.07,321.34,11678.0,314.2425,314.9653,313.6368,313.9006,11678.0
2022-11-08 10:10:00,321.21,321.95,320.63,321.95,13531.0,313.7736,314.4965,313.207,314.4965,13531.0
2022-11-08 10:20:00,321.86,322.05,321.45,321.86,6817.0,314.4085,314.5941,314.008,314.4085,6817.0
2022-11-08 10:30:00,321.81,322.56,321.69,322.23,8934.0,314.3597,315.0923,314.2425,314.77,8934.0
2022-11-08 10:40:00,322.3,322.86,322.08,322.49,14514.0,314.8384,315.3854,314.6234,315.024,14514.0
2022-11-08 10:50:00,322.39,322.56,322.11,322.56,12292.0,314.9263,315.0923,314.6528,315.0923,12292.0
2022-11-08 11:00:00,322.52,323.93,322.43,323.88,12972.0,315.0533,316.4306,314.9653,316.3818,12972.0
2022-11-08 11:10:00,323.92,324.6,323.92,324.47,14130.0,316.4209,317.0851,316.4209,316.9581,14130.0
2022-11-08 11:20:00,324.43,325.22,324.43,325.1,23448.0,316.919,317.6908,316.919,317.5735,23448.0
2022-11-08 11:30:00,325.06,325.25,324.83,325.24,8009.0,317.5345,317.7201,317.3098,317.7103,8009.0
2022-11-08 11:40:00,325.15,325.24,324.27,324.45,6532.0,317.6224,317.7103,316.7627,316.9386,6532.0
2022-11-08 11:50:00,324.32,324.5,323.95,324.14,8240.0,316.8116,316.9874,316.4502,316.6358,8240.0
2022-11-08 12:00:00,324.12,324.2,323.68,324.02,11351.0,316.6162,316.6944,316.1864,316.5185,11351.0
2022-11-08 12:10:00,324.02,324.12,323.09,323.25,11445.0,316.5185,316.6162,315.6101,315.7664,11445.0
2022-11-08 12:20:00,323.13,323.24,322.81,323.24,10100.0,315.6491,315.7566,315.3365,315.7566,10100.0
2022-11-08 12:30:00,323.28,323.43,322.83,323.1,6881.0,315.7957,315.9422,315.3561,315.6198,6881.0
2022-11-08 12:40:00,323.12,323.48,323.12,323.24,4209.0,315.6394,315.991,315.6394,315.7566,4209.0
2022-11-08 12:50:00,323.2,323.2,322.54,322.87,4050.0,315.7175,315.7175,315.0728,315.3952,4050.0
2022-11-08 13:00:00,322.77,323.47,322.77,323.47,13626.0,315.2975,315.9813,315.2975,315.9813,13626.0
2022-11-08 13:10:00,323.58,323.62,322.7,322.7,4089.0,316.0887,316.1278,315.2291,315.2291,4089.0
2022-11-08 13:20:00,322.72,322.73,320.72,320.72,6045.0,315.2486,315.2584,313.2949,313.2949,6045.0
2022-11-08 13:30:00,320.75,320.84,319.97,320.63,10538.0,313.3242,313.4122,312.5623,313.207,10538.0
2022-11-08 13:40:00,320.62,321.02,320.2,320.21,9790.0,313.1973,313.588,312.787,312.7967,9790.0
2022-11-08 13:50:00,320.33,320.35,318.61,319.1,11339.0,312.914,312.9335,311.2338,311.7124,11339.0
2022-11-08 14:00:00,319.28,319.44,318.5,318.59,5773.0,311.8883,312.0446,311.1263,311.2142,5773.0
2022-11-08 14:10:00,318.39,319.0,318.39,318.9,17977.0,311.0189,311.6148,311.0189,311.5171,17977.0
2022-11-08 14:20:00,318.66,318.68,317.0,317.05,10281.0,311.2826,311.3022,309.6611,309.7099,10281.0
2022-11-08 14:30:00,317.06,318.42,316.34,318.29,19085.0,309.7197,311.0482,309.0163,310.9212,19085.0
2022-11-08 14:40:00,318.13,319.32,318.13,319.02,8529.0,310.7649,311.9273,310.7649,311.6343,8529.0
2022-11-08 14:50:00,318.96,319.52,318.77,318.79,15762.0,311.5757,312.1227,311.3901,311.4096,15762.0
2022-11-08 15:00:00,318.86,319.72,318.71,319.18,8943.0,311.478,312.3181,311.3315,311.7906,8943.0
2022-11-08 15:10:00,319.29,319.75,319.1,319.63,15309.0,311.898,312.3474,311.7124,312.2302,15309.0
2022-11-08 15:20:00,319.64,320.39,319.41,320.37,16191.0,312.2399,312.9726,312.0153,312.953,16191.0
2022-11-08 15:30:00,320.22,321.48,320.21,321.05,24256.0,312.8065,314.0373,312.7967,313.6173,24256.0
2022-11-08 15:40:00,320.94,321.08,320.38,320.65,22101.0,313.5098,313.6466,312.9628,313.2266,22101.0
2022-11-08 15:50:00,320.87,320.96,319.58,319.73,87932.0,313.4415,313.5294,312.1813,312.3279,87932.0
2022-11-09 09:30:00,318.55,318.61,314.14,314.57,28734.0,311.1752,311.2338,306.8673,307.2873,28734.0
2022-11-09 09:40:00,314.5,317.34,314.23,316.13,21718.0,307.2189,309.9932,306.9552,308.8112,21718.0
2022-11-09 09:50:00,316.46,316.96,315.92,316.16,13571.0,309.1336,309.622,308.6061,308.8405,13571.0
2022-11-09 10:00:00,316.12,318.59,316.11,318.59,10619.0,308.8014,311.2142,308.7917,311.2142,10619.0
2022-11-09 10:10:00,318.7,318.89,317.75,318.27,21393.0,311.3217,311.5073,310.3937,310.9017,21393.0
2022-11-09 10:20:00,318.29,319.5,318.1,318.34,12509.0,310.9212,312.1032,310.7356,310.97,12509.0
2022-11-09 10:30:00,318.53,318.53,316.78,316.88,12849.0,311.1556,311.1556,309.4462,309.5438,12849.0
2022-11-09 10:40:00,317.07,317.09,316.01,316.98,12459.0,309.7294,309.749,308.694,309.6415,12459.0
2022-11-09 10:50:00,317.01,317.13,315.3,316.11,11448.0,309.6708,309.788,308.0004,308.7917,11448.0
2022-11-09 11:00:00,316.21,316.94,315.9,316.94,10361.0,308.8893,309.6024,308.5865,309.6024,10361.0
2022-11-09 11:10:00,316.68,317.47,316.38,317.29,8371.0,309.3485,310.1202,309.0554,309.9443,8371.0
2022-11-09 11:20:00,317.05,317.17,316.4,316.69,7623.0,309.7099,309.8271,309.0749,309.3582,7623.0
2022-11-09 11:30:00,316.51,316.62,315.84,316.13,8565.0,309.1824,309.2899,308.5279,308.8112,8565.0
2022-11-09 11:40:00,316.13,317.78,316.09,317.34,27186.0,308.8112,310.423,308.7721,309.9932,27186.0
2022-11-09 11:50:00,317.09,317.49,316.1,316.36,7210.0,309.749,310.1397,308.7819,309.0359,7210.0
2022-11-09 12:00:00,316.46,316.78,315.94,316.18,6699.0,309.1336,309.4462,308.6256,308.86,6699.0
2022-11-09 12:10:00,316.12,316.73,315.85,316.73,12197.0,308.8014,309.3973,308.5377,309.3973,12197.0
2022-11-09 12:20:00,316.48,316.68,316.02,316.36,4195.0,309.1531,309.3485,308.7037,309.0359,4195.0
2022-11-09 12:30:00,316.28,316.82,316.05,316.05,6476.0,308.9577,309.4852,308.7331,308.7331,6476.0
2022-11-09 12:40:00,316.13,316.13,315.39,316.0,11411.0,308.8112,308.8112,308.0883,308.6842,11411.0
2022-11-09 12:50:00,316.06,316.41,315.8,316.1,4982.0,308.7428,309.0847,308.4888,308.7819,4982.0
2022-11-09 13:00:00,316.08,316.51,315.3,315.57,7607.0,308.7624,309.1824,308.0004,308.2642,7607.0
2022-11-09 13:10:00,315.51,315.75,315.1,315.63,5380.0,308.2056,308.44,307.805,308.3228,5380.0
2022-11-09 13:20:00,315.67,315.67,315.26,315.29,4824.0,308.3618,308.3618,307.9613,307.9906,4824.0
2022-11-09 13:30:00,315.19,315.31,314.64,314.68,9729.0,307.893,308.0102,307.3557,307.3948,9729.0
2022-11-09 13:40:00,314.4,315.15,314.34,314.9,9907.0,307.1213,307.8539,307.0626,307.6097,9907.0
2022-11-09 13:50:00,314.91,315.02,314.37,314.98,6819.0,307.6194,307.7269,307.0919,307.6878,6819.0
2022-11-09 14:00:00,314.82,315.64,314.74,315.53,11583.0,307.5315,308.3325,307.4534,308.2251,11583.0
2022-11-09 14:10:00,315.48,315.67,315.2,315.63,4988.0,308.1762,308.3618,307.9027,308.3228,4988.0
2022-11-09 14:20:00,315.65,315.65,315.04,315.36,4606.0,308.3423,308.3423,307.7464,308.059,4606.0
2022-11-09 14:30:00,315.03,315.05,314.43,314.61,9552.0,307.7367,307.7562,307.1506,307.3264,9552.0
2022-11-09 14:40:00,314.48,314.76,314.12,314.18,17593.0,307.1994,307.4729,306.8477,306.9063,17593.0
2022-11-09 14:50:00,314.13,314.34,313.85,314.34,11418.0,306.8575,307.0626,306.584,307.0626,11418.0
2022-11-09 15:00:00,314.32,315.24,314.24,315.02,11893.0,307.0431,307.9418,306.965,307.7269,11893.0
2022-11-09 15:10:00,314.99,315.02,314.54,314.64,13271.0,307.6976,307.7269,307.258,307.3557,13271.0
2022-11-09 15:20:00,314.74,314.76,313.5,313.75,10510.0,307.4534,307.4729,306.2421,306.4863,10510.0
2022-11-09 15:30:00,313.69,313.69,313.04,313.52,26109.0,306.4277,306.4277,305.7927,306.2616,26109.0
2022-11-09 15:40:00,313.44,313.63,312.9,313.0,47760.0,306.1835,306.3691,305.656,305.7537,47760.0
2022-11-09 15:50:00,312.89,314.35,312.64,313.84,167758.0,305.6462,307.0724,305.402,306.5742,167758.0
2022-11-10 09:30:00,330.69,341.31,329.65,336.37,152991.0,323.0341,333.4083,322.0182,328.5826,152991.0
2022-11-10 09:40:00,336.71,337.92,335.08,335.92,30666.0,328.9147,330.0967,327.3225,328.143,30666.0
2022-11-10 09:50:00,335.89,337.83,334.5,337.82,39873.0,328.1137,330.0088,326.7559,329.999,39873.0
2022-11-10 10:00:00,337.55,338.48,336.62,337.56,39539.0,329.7353,330.6438,328.8268,329.7451,39539.0
2022-11-10 10:10:00,337.41,337.8,336.52,336.85,30306.0,329.5985,329.9795,328.7291,329.0515,30306.0
2022-11-10 10:20:00,336.74,338.26,336.53,337.69,30615.0,328.9441,330.4289,328.7389,329.8721,30615.0
2022-11-10 10:30:00,337.87,337.9,335.28,335.52,27186.0,330.0479,330.0772,327.5179,327.7523,27186.0
2022-11-10 10:40:00,335.53,337.85,335.53,337.49,30733.0,327.7621,330.0284,327.7621,329.6767,30733.0
2022-11-10 10:50:00,337.82,339.0,337.51,338.68,24995.0,329.999,331.1517,329.6962,330.8391,24995.0
2022-11-10 11:00:00,338.53,338.92,337.71,338.88,19900.0,330.6926,331.0736,329.8916,331.0345,19900.0
2022-11-10 11:10:00,338.88,339.58,338.3,339.55,28234.0,331.0345,331.7183,330.4679,331.689,28234.0
2022-11-10 11:20:00,339.67,339.9,338.94,339.17,25585.0,331.8062,332.0309,331.0931,331.3178,25585.0
2022-11-10 11:30:00,339.42,341.07,339.41,341.07,13890.0,331.562,333.1738,331.5522,333.1738,13890.0
2022-11-10 11:40:00,340.89,342.48,340.7,341.95,20032.0,332.998,334.5512,332.8124,334.0334,20032.0
2022-11-10 11:50:00,341.9,342.71,341.82,342.6,12083.0,333.9846,334.7758,333.9064,334.6684,12083.0
2022-11-10 12:00:00,342.62,342.62,340.97,341.2,23651.0,334.6879,334.6879,333.0761,333.3008,23651.0
2022-11-10 12:10:00,341.17,341.66,340.82,341.24,9968.0,333.2715,333.7501,332.9296,333.3399,9968.0
2022-11-10 12:20:00,341.13,342.02,340.98,341.59,15444.0,333.2324,334.1018,333.0859,333.6818,15444.0
2022-11-10 12:30:00,341.52,341.57,340.99,341.03,14301.0,333.6134,333.6622,333.0957,333.1347,14301.0
2022-11-10 12:40:00,341.03,341.66,339.88,340.17,24938.0,333.1347,333.7501,332.0114,332.2946,24938.0
2022-11-10 12:50:00,340.26,340.59,340.07,340.56,13554.0,332.3826,332.7049,332.197,332.6756,13554.0
2022-11-10 13:00:00,340.6,342.02,340.6,342.02,16443.0,332.7147,334.1018,332.7147,334.1018,16443.0
2022-11-10 13:10:00,341.79,342.56,341.59,342.21,15429.0,333.8771,334.6293,333.6818,334.2874,15429.0
2022-11-10 13:20:00,342.11,342.23,341.48,342.07,16522.0,334.1897,334.307,333.5743,334.1507,16522.0
2022-11-10 13:30:00,342.17,342.48,341.93,342.05,11383.0,334.2483,334.5512,334.0139,334.1311,11383.0
2022-11-10 13:40:00,342.05,343.08,341.96,342.91,19330.0,334.1311,335.1373,334.0432,334.9712,19330.0
2022-11-10 13:50:00,342.91,343.24,342.43,342.86,10319.0,334.9712,335.2936,334.5023,334.9224,10319.0
2022-11-10 14:00:00,342.86,343.05,342.2,342.44,13025.0,334.9224,335.108,334.2776,334.5121,13025.0
2022-11-10 14:10:00,342.47,342.91,342.35,342.75,23447.0,334.5414,334.9712,334.4242,334.8149,23447.0
2022-11-10 14:20:00,342.59,343.08,342.16,343.04,24351.0,334.6586,335.1373,334.2386,335.0982,24351.0
2022-11-10 14:30:00,342.92,343.28,342.46,342.92,16385.0,334.981,335.3326,334.5316,334.981,16385.0
2022-11-10 14:40:00,342.81,343.14,342.5,343.07,11227.0,334.8735,335.1959,334.5707,335.1275,11227.0
2022-11-10 14:50:00,342.99,343.92,342.89,343.87,15147.0,335.0494,335.9578,334.9517,335.909,15147.0
2022-11-10 15:00:00,343.86,344.64,343.73,344.63,19653.0,335.8992,336.6612,335.7722,336.6514,19653.0
2022-11-10 15:10:00,344.72,345.39,344.56,345.0,30724.0,336.7393,337.3938,336.583,337.0128,30724.0
2022-11-10 15:20:00,345.06,345.32,344.89,345.19,20393.0,337.0714,337.3254,336.9054,337.1984,20393.0
2022-11-10 15:30:00,345.15,345.39,344.7,344.81,28069.0,337.1594,337.3938,336.7198,336.8272,28069.0
2022-11-10 15:40:00,344.8,345.23,344.44,345.17,74908.0,336.8175,337.2375,336.4658,337.1789,74908.0
2022-11-10 15:50:00,345.22,347.29,345.18,346.1,227185.0,337.2277,339.2498,337.1887,338.0874,227185.0
2022-11-11 09:30:00,346.07,348.8,346.07,348.03,65052.0,338.0581,340.7248,338.0581,339.9727,65052.0
2022-11-11 09:40:00,348.27,351.4,348.24,351.4,40663.0,340.2071,343.2647,340.1778,343.2647,40663.0
2022-11-11 09:50:00,351.39,351.39,348.59,350.6,29490.0,343.2549,343.2549,340.5197,342.4832,29490.0
2022-11-11 10:00:00,350.4,353.5,349.65,353.04,47287.0,342.2878,345.316,341.5552,344.8667,47287.0
2022-11-11 10:10:00,352.95,357.29,352.95,357.15,35410.0,344.7788,349.0183,344.7788,348.8815,35410.0
2022-11-11 10:20:00,357.14,357.71,356.53,356.66,60238.0,348.8718,349.4286,348.2759,348.4029,60238.0
2022-11-11 10:30:00,356.65,356.88,354.26,355.32,24028.0,348.3931,348.6178,346.0584,347.0939,24028.0
2022-11-11 10:40:00,355.24,357.41,354.94,357.41,30447.0,347.0158,349.1355,346.7227,349.1355,30447.0
2022-11-11 10:50:00,357.25,357.52,354.83,354.99,20861.0,348.9792,349.243,346.6152,346.7715,20861.0
2022-11-11 11:00:00,355.04,355.62,353.13,353.13,20539.0,346.8204,347.387,344.9546,344.9546,20539.0
2022-11-11 11:10:00,352.91,353.26,351.1,352.37,16220.0,344.7397,345.0816,342.9716,344.2122,16220.0
2022-11-11 11:20:00,352.23,352.43,350.49,350.72,10088.0,344.0754,344.2708,342.3757,342.6004,10088.0
2022-11-11 11:30:00,350.59,351.11,349.57,349.89,10244.0,342.4734,342.9814,341.477,341.7896,10244.0
2022-11-11 11:40:00,349.73,350.2,349.27,350.2,8350.0,341.6333,342.0924,341.184,342.0924,8350.0
2022-11-11 11:50:00,350.13,350.87,349.76,350.3,10721.0,342.0241,342.7469,341.6626,342.1901,10721.0
2022-11-11 12:00:00,350.3,350.87,350.11,350.74,7096.0,342.1901,342.7469,342.0045,342.6199,7096.0
2022-11-11 12:10:00,351.01,351.99,351.01,351.81,8657.0,342.8837,343.841,342.8837,343.6652,8657.0
2022-11-11 12:20:00,351.77,352.07,351.53,351.81,8774.0,343.6261,343.9191,343.3916,343.6652,8774.0
2022-11-11 12:30:00,351.94,352.46,350.65,350.78,8325.0,343.7922,344.3001,342.532,342.659,8325.0
2022-11-11 12:40:00,350.56,351.35,350.32,351.15,12742.0,342.4441,343.2158,342.2097,343.0204,12742.0
2022-11-11 12:50:00,351.26,352.38,350.98,351.94,11708.0,343.1279,344.222,342.8544,343.7922,11708.0
2022-11-11 13:00:00,352.09,353.51,352.02,353.49,9553.0,343.9387,345.3258,343.8703,345.3063,9553.0
2022-11-11 13:10:00,353.58,353.87,353.13,353.77,14606.0,345.3942,345.6775,344.9546,345.5798,14606.0
2022-11-11 13:20:00,353.8,354.68,353.49,354.65,14198.0,345.6091,346.4687,345.3063,346.4394,14198.0
2022-11-11 13:30:00,354.61,355.04,353.48,353.68,15987.0,346.4003,346.8204,345.2965,345.4919,15987.0
2022-11-11 13:40:00,353.82,354.14,353.14,354.0,11790.0,345.6286,345.9412,344.9644,345.8045,11790.0
2022-11-11 13:50:00,354.23,355.05,354.23,354.79,16861.0,346.0291,346.8302,346.0291,346.5762,16861.0
2022-11-11 14:00:00,354.89,355.42,354.61,355.19,19100.0,346.6739,347.1916,346.4003,346.9669,19100.0
2022-11-11 14:10:00,355.0,355.44,354.62,354.84,13287.0,346.7813,347.2111,346.4101,346.625,13287.0
2022-11-11 14:20:00,354.86,356.43,354.85,356.42,16050.0,346.6446,348.1782,346.6348,348.1684,16050.0
2022-11-11 14:30:00,356.29,357.21,356.26,357.21,13277.0,348.0414,348.9401,348.0121,348.9401,13277.0
2022-11-11 14:40:00,357.04,357.55,356.54,356.57,23942.0,348.7741,349.2723,348.2857,348.315,23942.0
2022-11-11 14:50:00,356.72,357.51,356.34,357.29,22223.0,348.4615,349.2332,348.0903,349.0183,22223.0
2022-11-11 15:00:00,357.3,357.4,355.99,356.06,14614.0,349.0281,349.1257,347.7484,347.8168,14614.0
2022-11-11 15:10:00,356.01,356.33,355.4,356.13,53542.0,347.7679,348.0805,347.1721,347.8851,53542.0
2022-11-11 15:20:00,356.02,356.7,355.87,356.5,24349.0,347.7777,348.442,347.6312,348.2466,24349.0
2022-11-11 15:30:00,356.45,356.67,355.25,355.78,28064.0,348.1977,348.4126,347.0255,347.5433,28064.0
2022-11-11 15:40:00,355.71,356.86,355.56,356.82,55689.0,347.4749,348.5982,347.3283,348.5592,55689.0
2022-11-11 15:50:00,357.01,357.73,355.52,356.07,138549.0,348.7448,349.4481,347.2893,347.8265,138549.0
2022-11-14 09:30:00,348.74,352.97,348.74,350.35,49289.0,340.6662,344.7983,340.6662,342.239,49289.0
2022-11-14 09:40:00,350.52,350.6,347.96,348.79,14506.0,342.405,342.4832,339.9043,340.7151,14506.0
2022-11-14 09:50:00,349.18,350.35,348.97,349.12,25504.0,341.0961,342.239,340.8909,341.0374,25504.0
2022-11-14 10:00:00,349.2,350.39,349.07,349.73,28617.0,341.1156,342.278,340.9886,341.6333,28617.0
2022-11-14 10:10:00,349.75,351.41,349.75,350.17,19107.0,341.6529,343.2744,341.6529,342.0631,19107.0
2022-11-14 10:20:00,350.02,350.02,347.33,347.8,21997.0,341.9166,341.9166,339.2889,339.748,21997.0
2022-11-14 10:30:00,347.93,348.48,347.25,348.03,12902.0,339.875,340.4123,339.2107,339.9727,12902.0
2022-11-14 10:40:00,348.29,348.62,347.67,347.71,11430.0,340.2267,340.549,339.621,339.6601,11430.0
2022-11-14 10:50:00,347.61,348.84,347.35,348.42,12461.0,339.5624,340.7639,339.3084,340.3536,12461.0
2022-11-14 11:00:00,348.45,348.9,347.57,348.34,19837.0,340.383,340.8225,339.5233,340.2755,19837.0
2022-11-14 11:10:00,348.2,348.27,346.25,346.54,15348.0,340.1387,340.2071,338.2339,338.5172,15348.0
2022-11-14 11:20:00,346.66,347.25,346.44,347.09,11554.0,338.6344,339.2107,338.4195,339.0544,11554.0
2022-11-14 11:30:00,347.25,349.23,347.08,348.81,18025.0,339.2107,341.1449,339.0447,340.7346,18025.0
2022-11-14 11:40:00,348.93,349.12,348.43,348.85,12275.0,340.8518,341.0374,340.3634,340.7737,12275.0
2022-11-14 11:50:00,348.85,349.22,348.31,348.97,11352.0,340.7737,341.1351,340.2462,340.8909,11352.0
2022-11-14 12:00:00,349.08,349.86,349.02,349.39,10993.0,340.9984,341.7603,340.9398,341.3012,10993.0
2022-11-14 12:10:00,349.43,349.68,349.08,349.38,9488.0,341.3403,341.5845,340.9984,341.2914,9488.0
2022-11-14 12:20:00,349.18,349.7,348.71,349.52,8573.0,341.0961,341.604,340.6369,341.4282,8573.0
2022-11-14 12:30:00,349.51,349.97,349.51,349.84,5476.0,341.4184,341.8678,341.4184,341.7408,5476.0
2022-11-14 12:40:00,349.98,350.39,349.77,350.26,8841.0,341.8775,342.278,341.6724,342.151,8841.0
2022-11-14 12:50:00,350.29,350.7,349.5,349.72,21670.0,342.1804,342.5809,341.4086,341.6235,21670.0
2022-11-14 13:00:00,349.6,350.4,349.34,350.17,14778.0,341.5063,342.2878,341.2523,342.0631,14778.0
2022-11-14 13:10:00,350.65,350.76,350.29,350.63,9189.0,342.532,342.6395,342.1804,342.5125,9189.0
2022-11-14 13:20:00,350.76,351.7,350.76,351.56,8347.0,342.6395,343.5577,342.6395,343.421,8347.0
2022-11-14 13:30:00,351.51,351.67,351.31,351.44,15733.0,343.3721,343.5284,343.1767,343.3037,15733.0
2022-11-14 13:40:00,351.46,351.54,351.07,351.25,11430.0,343.3233,343.4014,342.9423,343.1181,11430.0
2022-11-14 13:50:00,351.41,351.95,351.34,351.94,6922.0,343.2744,343.8019,343.206,343.7922,6922.0
2022-11-14 14:00:00,351.94,351.98,351.36,351.49,13186.0,343.7922,343.8312,343.2256,343.3526,13186.0
2022-11-14 14:10:00,351.46,351.83,351.2,351.31,8584.0,343.3233,343.6847,343.0693,343.1767,8584.0
2022-11-14 14:20:00,351.33,351.4,350.46,351.32,13760.0,343.1963,343.2647,342.3464,343.1865,13760.0
2022-11-14 14:30:00,351.33,351.35,350.5,350.5,8795.0,343.1963,343.2158,342.3855,342.3855,8795.0
2022-11-14 14:40:00,350.31,350.61,350.12,350.12,10360.0,342.1999,342.4929,342.0143,342.0143,10360.0
2022-11-14 14:50:00,350.19,350.83,350.19,350.68,11547.0,342.0827,342.7079,342.0827,342.5613,11547.0
2022-11-14 15:00:00,350.62,351.21,350.62,350.81,19262.0,342.5027,343.0791,342.5027,342.6883,19262.0
2022-11-14 15:10:00,350.73,350.73,349.25,349.72,26613.0,342.6102,342.6102,341.1644,341.6235,26613.0
2022-11-14 15:20:00,349.69,350.12,349.49,349.97,16730.0,341.5942,342.0143,341.3989,341.8678,16730.0
2022-11-14 15:30:00,350.05,350.05,349.17,349.4,22603.0,341.9459,341.9459,341.0863,341.311,22603.0
2022-11-14 15:40:00,349.45,349.61,348.68,348.82,29168.0,341.3598,341.5161,340.6076,340.7444,29168.0
2022-11-14 15:50:00,348.86,348.92,347.4,347.74,108720.0,340.7835,340.8421,339.3573,339.6894,108720.0
2022-11-15 09:30:00,353.84,353.95,351.62,353.25,53193.0,345.6482,345.7556,343.4796,345.0718,53193.0
2022-11-15 09:40:00,353.44,353.47,351.24,351.24,22689.0,345.2574,345.2867,343.1084,343.1084,22689.0
2022-11-15 09:50:00,351.36,353.66,351.36,353.52,14720.0,343.2256,345.4723,343.2256,345.3356,14720.0
2022-11-15 10:00:00,353.61,354.44,352.69,352.96,14519.0,345.4235,346.2343,344.5248,344.7885,14519.0
2022-11-15 10:10:00,353.16,353.62,351.79,351.79,11296.0,344.9839,345.4333,343.6456,343.6456,11296.0
2022-11-15 10:20:00,351.77,353.77,351.39,353.33,32343.0,343.6261,345.5798,343.2549,345.15,32343.0
2022-11-15 10:30:00,353.62,354.18,353.46,353.5,9104.0,345.4333,345.9803,345.277,345.316,9104.0
2022-11-15 10:40:00,353.45,354.19,352.97,353.15,53062.0,345.2672,345.9901,344.7983,344.9741,53062.0
2022-11-15 10:50:00,353.08,353.73,352.82,353.38,27172.0,344.9058,345.5407,344.6518,345.1988,27172.0
2022-11-15 11:00:00,353.3,355.16,352.6,354.92,19356.0,345.1207,346.9376,344.4369,346.7032,19356.0
2022-11-15 11:10:00,354.61,355.5,354.6,354.81,12965.0,346.4003,347.2697,346.3906,346.5957,12965.0
2022-11-15 11:20:00,355.27,355.77,354.73,354.88,22248.0,347.0451,347.5335,346.5176,346.6641,22248.0
2022-11-15 11:30:00,355.01,356.93,355.0,356.93,10401.0,346.7911,348.6666,346.7813,348.6666,10401.0
2022-11-15 11:40:00,356.76,357.54,356.67,357.09,23262.0,348.5006,349.2625,348.4126,348.8229,23262.0
2022-11-15 11:50:00,357.11,357.21,356.64,356.88,21656.0,348.8425,348.9401,348.3833,348.6178,21656.0
2022-11-15 12:00:00,356.89,357.0,355.01,355.82,18115.0,348.6276,348.735,346.7911,347.5823,18115.0
2022-11-15 12:10:00,355.85,356.13,355.32,355.53,10140.0,347.6116,347.8851,347.0939,347.299,10140.0
2022-11-15 12:20:00,355.38,355.54,355.18,355.38,6789.0,347.1525,347.3088,346.9571,347.1525,6789.0
2022-11-15 12:30:00,355.3,355.99,355.19,355.75,4023.0,347.0744,347.7484,346.9669,347.5139,4023.0
2022-11-15 12:40:00,356.0,356.0,355.35,355.97,8040.0,347.7582,347.7582,347.1232,347.7289,8040.0
2022-11-15 12:50:00,355.85,355.94,355.35,355.65,7451.0,347.6116,347.6995,347.1232,347.4163,7451.0
2022-11-15 13:00:00,355.7,356.08,355.6,355.63,4747.0,347.4651,347.8363,347.3674,347.3967,4747.0
2022-11-15 13:10:00,355.61,355.78,354.27,354.3,16665.0,347.3772,347.5433,346.0682,346.0975,16665.0
2022-11-15 13:20:00,354.29,354.46,352.58,353.0,19019.0,346.0877,346.2538,344.4173,344.8276,19019.0
2022-11-15 13:30:00,353.12,353.41,351.41,351.67,20244.0,344.9448,345.2281,343.2744,343.5284,20244.0
2022-11-15 13:40:00,351.83,353.87,351.23,353.02,14860.0,343.6847,345.6775,343.0986,344.8471,14860.0
2022-11-15 13:50:00,352.94,353.44,352.57,353.27,4961.0,344.769,345.2574,344.4076,345.0914,4961.0
2022-11-15 14:00:00,353.14,353.4,351.88,352.87,6156.0,344.9644,345.2184,343.7335,344.7006,6156.0
2022-11-15 14:10:00,353.0,354.88,352.93,354.47,8317.0,344.8276,346.6641,344.7592,346.2636,8317.0
2022-11-15 14:20:00,354.74,355.49,354.55,355.09,6322.0,346.5273,347.26,346.3417,346.8692,6322.0
2022-11-15 14:30:00,355.24,355.55,354.42,354.81,9658.0,347.0158,347.3186,346.2147,346.5957,9658.0
2022-11-15 14:40:00,355.1,355.43,354.34,354.76,8578.0,346.879,347.2014,346.1366,346.5469,8578.0
2022-11-15 14:50:00,354.77,356.41,354.54,355.99,9291.0,346.5566,348.1587,346.332,347.7484,9291.0
2022-11-15 15:00:00,355.98,356.84,355.84,356.13,8975.0,347.7386,348.5787,347.6019,347.8851,8975.0
2022-11-15 15:10:00,356.15,356.52,355.66,356.22,10013.0,347.9047,348.2661,347.426,347.9731,10013.0
2022-11-15 15:20:00,356.12,356.52,355.76,356.1,15735.0,347.8754,348.2661,347.5237,347.8558,15735.0
2022-11-15 15:30:00,356.0,356.13,355.11,355.93,14308.0,347.7582,347.8851,346.8888,347.6898,14308.0
2022-11-15 15:40:00,356.02,356.07,355.05,355.13,26902.0,347.7777,347.8265,346.8302,346.9083,26902.0
2022-11-15 15:50:00,355.16,355.19,353.98,354.71,66785.0,346.9376,346.9669,345.7849,346.498,66785.0
2022-11-16 09:30:00,355.34,357.82,355.25,357.13,29636.0,347.1134,349.536,347.0255,348.862,29636.0
2022-11-16 09:40:00,356.79,356.82,354.47,354.65,7135.0,348.5299,348.5592,346.2636,346.4394,7135.0
2022-11-16 09:50:00,354.51,354.77,353.16,354.37,9942.0,346.3027,346.5566,344.9839,346.1659,9942.0
2022-11-16 10:00:00,354.44,356.06,353.84,354.53,14059.0,346.2343,347.8168,345.6482,346.3222,14059.0
2022-11-16 10:10:00,354.51,354.61,353.46,353.87,14596.0,346.3027,346.4003,345.277,345.6775,14596.0
2022-11-16 10:20:00,354.07,354.85,353.77,353.85,7058.0,345.8728,346.6348,345.5798,345.6579,7058.0
2022-11-16 10:30:00,353.78,354.27,352.37,352.68,17226.0,345.5896,346.0682,344.2122,344.515,17226.0
2022-11-16 10:40:00,352.53,352.67,351.9,352.6,6885.0,344.3685,344.5053,343.7531,344.4369,6885.0
2022-11-16 10:50:00,352.58,353.1,352.07,352.81,8696.0,344.4173,344.9253,343.9191,344.642,8696.0
2022-11-16 11:00:00,352.78,353.15,352.52,352.68,5487.0,344.6127,344.9741,344.3587,344.515,5487.0
2022-11-16 11:10:00,352.83,353.62,352.21,353.62,7117.0,344.6615,345.4333,344.0559,345.4333,7117.0
2022-11-16 11:20:00,353.72,354.68,353.7,354.45,8228.0,345.5309,346.4687,345.5114,346.244,8228.0
2022-11-16 11:30:00,354.32,354.92,354.24,354.71,9944.0,346.1171,346.7032,346.0389,346.498,9944.0
2022-11-16 11:40:00,354.6,355.71,354.6,355.67,7257.0,346.3906,347.4749,346.3906,347.4358,7257.0
2022-11-16 11:50:00,355.68,355.94,355.16,355.27,8910.0,347.4456,347.6995,346.9376,347.0451,8910.0
2022-11-16 12:00:00,355.19,355.22,354.65,354.86,9575.0,346.9669,346.9962,346.4394,346.6446,9575.0
2022-11-16 12:10:00,354.73,354.85,354.5,354.6,5862.0,346.5176,346.6348,346.2929,346.3906,5862.0
2022-11-16 12:20:00,354.74,355.29,354.46,355.1,9216.0,346.5273,347.0646,346.2538,346.879,9216.0
2022-11-16 12:30:00,355.08,355.48,354.78,355.28,9754.0,346.8595,347.2502,346.5664,347.0548,9754.0
2022-11-16 12:40:00,355.33,356.02,355.17,355.98,7958.0,347.1037,347.7777,346.9474,347.7386,7958.0
2022-11-16 12:50:00,355.93,356.22,354.94,354.94,7300.0,347.6898,347.9731,346.7227,346.7227,7300.0
2022-11-16 13:00:00,354.65,355.15,354.5,354.91,5945.0,346.4394,346.9278,346.2929,346.6934,5945.0
2022-11-16 13:10:00,354.91,355.11,354.69,354.77,3806.0,346.6934,346.8888,346.4785,346.5566,3806.0
2022-11-16 13:20:00,354.71,354.82,354.57,354.64,3701.0,346.498,346.6055,346.3613,346.4296,3701.0
2022-11-16 13:30:00,354.77,354.86,354.17,354.36,7219.0,346.5566,346.6446,345.9705,346.1561,7219.0
2022-11-16 13:40:00,354.32,354.62,354.16,354.28,7579.0,346.1171,346.4101,345.9608,346.078,7579.0
2022-11-16 13:50:00,354.16,354.26,353.26,353.56,7340.0,345.9608,346.0584,345.0816,345.3746,7340.0
2022-11-16 14:00:00,353.5,354.15,353.39,354.15,5074.0,345.316,345.951,345.2086,345.951,5074.0
2022-11-16 14:10:00,353.98,354.06,353.63,353.75,5936.0,345.7849,345.8631,345.443,345.5602,5936.0
2022-11-16 14:20:00,353.84,354.39,353.75,354.21,3049.0,345.6482,346.1854,345.5602,346.0096,3049.0
2022-11-16 14:30:00,354.17,354.32,353.23,354.15,7698.0,345.9705,346.1171,345.0523,345.951,7698.0
2022-11-16 14:40:00,354.07,354.27,353.68,353.68,5411.0,345.8728,346.0682,345.4919,345.4919,5411.0
2022-11-16 14:50:00,353.81,354.07,353.61,354.06,6877.0,345.6189,345.8728,345.4235,345.8631,6877.0
2022-11-16 15:00:00,353.98,354.09,352.84,353.04,9451.0,345.7849,345.8924,344.6713,344.8667,9451.0
2022-11-16 15:10:00,353.0,353.04,352.38,352.52,8213.0,344.8276,344.8667,344.222,344.3587,8213.0
2022-11-16 15:20:00,352.56,353.7,352.56,353.54,19664.0,344.3978,345.5114,344.3978,345.3551,19664.0
2022-11-16 15:30:00,353.54,353.99,353.38,353.88,22483.0,345.3551,345.7947,345.1988,345.6872,22483.0
2022-11-16 15:40:00,353.91,355.13,353.82,354.81,35839.0,345.7165,346.9083,345.6286,346.5957,35839.0
2022-11-16 15:50:00,354.88,355.16,353.4,353.9,112939.0,346.6641,346.9376,345.2184,345.7068,112939.0
2022-11-17 09:30:00,348.94,349.99,345.67,347.28,33198.0,340.8616,341.8873,337.6673,339.24,33198.0
2022-11-17 09:40:00,347.02,348.31,346.36,346.65,10475.0,338.9861,340.2462,338.3413,338.6246,10475.0
2022-11-17 09:50:00,346.76,347.12,345.07,345.46,12447.0,338.7321,339.0837,337.0812,337.4622,12447.0
2022-11-17 10:00:00,345.44,346.68,345.02,346.45,11471.0,337.4426,338.6539,337.0324,338.4293,11471.0
2022-11-17 10:10:00,346.57,347.48,346.49,347.48,5193.0,338.5465,339.4354,338.4683,339.4354,5193.0
2022-11-17 10:20:00,347.61,347.61,346.38,347.08,8487.0,339.5624,339.5624,338.3609,339.0447,8487.0
2022-11-17 10:30:00,346.92,347.0,345.26,345.26,5059.0,338.8884,338.9665,337.2668,337.2668,5059.0
2022-11-17 10:40:00,345.64,346.5,345.28,345.42,13091.0,337.638,338.4781,337.2863,337.4231,13091.0
2022-11-17 10:50:00,345.56,345.57,344.51,344.51,20063.0,337.5599,337.5696,336.5342,336.5342,20063.0
2022-11-17 11:00:00,344.6,344.81,343.83,343.83,6642.0,336.6221,336.8272,335.8699,335.8699,6642.0
2022-11-17 11:10:00,343.77,344.68,343.52,344.57,10419.0,335.8113,336.7002,335.5671,336.5928,10419.0
2022-11-17 11:20:00,344.48,345.04,344.15,345.04,8353.0,336.5049,337.0519,336.1825,337.0519,8353.0
2022-11-17 11:30:00,344.91,345.3,344.76,344.91,7241.0,336.9249,337.3059,336.7784,336.9249,7241.0
2022-11-17 11:40:00,344.86,344.9,344.21,344.42,4743.0,336.8761,336.9151,336.2411,336.4463,4743.0
2022-11-17 11:50:00,344.4,345.84,344.15,345.84,8836.0,336.4267,337.8334,336.1825,337.8334,8836.0
2022-11-17 12:00:00,345.99,346.52,345.85,346.23,5340.0,337.9799,338.4976,337.8431,338.2143,5340.0
2022-11-17 12:10:00,346.18,347.08,346.18,346.72,9484.0,338.1655,339.0447,338.1655,338.693,9484.0
2022-11-17 12:20:00,346.76,346.88,346.15,346.26,11714.0,338.7321,338.8493,338.1362,338.2437,11714.0
2022-11-17 12:30:00,346.16,346.28,345.66,345.84,8480.0,338.146,338.2632,337.6575,337.8334,8480.0
2022-11-17 12:40:00,345.84,346.16,345.68,346.16,8201.0,337.8334,338.146,337.6771,338.146,8201.0
2022-11-17 12:50:00,346.18,347.6,346.17,347.59,8418.0,338.1655,339.5526,338.1557,339.5429,8418.0
2022-11-17 13:00:00,347.58,348.12,347.05,347.17,6547.0,339.5331,340.0606,339.0154,339.1326,6547.0
2022-11-17 13:10:00,347.12,347.47,346.76,347.19,10701.0,339.0837,339.4256,338.7321,339.1521,10701.0
2022-11-17 13:20:00,347.02,347.23,346.79,347.0,2516.0,338.9861,339.1912,338.7614,338.9665,2516.0
2022-11-17 13:30:00,347.08,347.28,346.44,346.77,21560.0,339.0447,339.24,338.4195,338.7418,21560.0
2022-11-17 13:40:00,346.78,347.1,346.63,346.63,5532.0,338.7516,339.0642,338.6051,338.6051,5532.0
2022-11-17 13:50:00,346.68,346.68,346.19,346.63,5382.0,338.6539,338.6539,338.1753,338.6051,5382.0
2022-11-17 14:00:00,346.61,346.96,346.08,346.08,6466.0,338.5855,338.9274,338.0678,338.0678,6466.0
2022-11-17 14:10:00,346.13,346.13,345.38,345.45,4220.0,338.1167,338.1167,337.384,337.4524,4220.0
2022-11-17 14:20:00,345.35,345.35,344.94,345.05,10194.0,337.3547,337.3547,336.9542,337.0617,10194.0
2022-11-17 14:30:00,344.99,345.21,344.64,344.84,6940.0,337.0031,337.218,336.6612,336.8565,6940.0
2022-11-17 14:40:00,344.88,345.4,344.59,345.29,8655.0,336.8956,337.4036,336.6123,337.2961,8655.0
2022-11-17 14:50:00,345.13,345.39,345.03,345.11,10539.0,337.1398,337.3938,337.0421,337.1203,10539.0
2022-11-17 15:00:00,345.09,345.26,344.59,344.62,10064.0,337.1007,337.2668,336.6123,336.6416,10064.0
2022-11-17 15:10:00,344.56,344.72,343.8,343.95,7524.0,336.583,336.7393,335.8406,335.9871,7524.0
2022-11-17 15:20:00,343.89,344.25,343.74,344.24,9958.0,335.9285,336.2802,335.782,336.2704,9958.0
2022-11-17 15:30:00,344.26,344.56,344.12,344.49,22826.0,336.29,336.583,336.1532,336.5146,22826.0
2022-11-17 15:40:00,344.5,346.24,344.5,346.17,26300.0,336.5244,338.2241,336.5244,338.1557,26300.0
2022-11-17 15:50:00,346.23,347.19,345.84,347.03,114645.0,338.2143,339.1521,337.8334,338.9958,114645.0
2022-11-18 09:30:00,351.99,353.11,347.72,348.2,63141.0,343.841,344.9351,339.6699,340.1387,63141.0
2022-11-18 09:40:00,348.16,349.87,347.44,347.44,14865.0,340.0997,341.7701,339.3963,339.3963,14865.0
2022-11-18 09:50:00,347.1,349.05,346.81,347.49,22120.0,339.0642,340.9691,338.7809,339.4452,22120.0
2022-11-18 10:00:00,347.67,347.92,346.51,346.79,14224.0,339.621,339.8652,338.4879,338.7614,14224.0
2022-11-18 10:10:00,346.84,347.04,346.04,346.12,12134.0,338.8102,339.0056,338.0287,338.1069,12134.0
2022-11-18 10:20:00,346.25,346.54,344.54,345.17,32307.0,338.2339,338.5172,336.5635,337.1789,32307.0
2022-11-18 10:30:00,345.09,345.72,344.85,345.32,39249.0,337.1007,337.7162,336.8663,337.3254,39249.0
2022-11-18 10:40:00,345.41,345.9,344.59,345.17,10386.0,337.4133,337.892,336.6123,337.1789,10386.0
2022-11-18 10:50:00,345.15,345.34,344.22,344.39,17859.0,337.1594,337.345,336.2509,336.4169,17859.0
2022-11-18 11:00:00,344.48,344.85,343.79,344.16,20098.0,336.5049,336.8663,335.8308,336.1923,20098.0
2022-11-18 11:10:00,344.17,345.37,344.17,345.2,9532.0,336.202,337.3743,336.202,337.2082,9532.0
2022-11-18 11:20:00,345.33,345.33,344.84,344.92,11934.0,337.3352,337.3352,336.8565,336.9347,11934.0
2022-11-18 11:30:00,344.94,345.1,343.76,343.76,17028.0,336.9542,337.1105,335.8015,335.8015,17028.0
2022-11-18 11:40:00,343.8,344.14,342.75,342.75,15943.0,335.8406,336.1727,334.8149,334.8149,15943.0
2022-11-18 11:50:00,342.86,343.12,342.63,342.99,12164.0,334.9224,335.1763,334.6977,335.0494,12164.0
2022-11-18 12:00:00,342.95,343.31,342.3,342.49,9810.0,335.0103,335.3619,334.3753,334.5609,9810.0
2022-11-18 12:10:00,342.4,342.61,341.04,341.09,26439.0,334.473,334.6782,333.1445,333.1933,26439.0
2022-11-18 12:20:00,340.89,341.46,340.41,341.45,15996.0,332.998,333.5548,332.5291,333.545,15996.0
2022-11-18 12:30:00,341.39,342.13,341.25,342.01,17312.0,333.4864,334.2093,333.3496,334.092,17312.0
2022-11-18 12:40:00,342.0,342.02,341.38,341.43,9036.0,334.0823,334.1018,333.4766,333.5255,9036.0
2022-11-18 12:50:00,341.56,341.65,341.01,341.49,10339.0,333.6525,333.7404,333.1152,333.5841,10339.0
2022-11-18 13:00:00,341.42,342.37,341.23,342.37,11549.0,333.5157,334.4437,333.3301,334.4437,11549.0
2022-11-18 13:10:00,342.3,342.47,341.69,341.69,9108.0,334.3753,334.5414,333.7795,333.7795,9108.0
2022-11-18 13:20:00,341.71,342.19,341.41,342.12,8946.0,333.799,334.2679,333.5059,334.1995,8946.0
2022-11-18 13:30:00,342.13,342.28,341.95,342.05,6294.0,334.2093,334.3558,334.0334,334.1311,6294.0
2022-11-18 13:40:00,342.13,342.13,341.03,341.1,9765.0,334.2093,334.2093,333.1347,333.2031,9765.0
2022-11-18 13:50:00,341.1,341.63,341.01,341.6,9488.0,333.2031,333.7208,333.1152,333.6915,9488.0
2022-11-18 14:00:00,341.69,342.51,341.57,342.51,7362.0,333.7795,334.5805,333.6622,334.5805,7362.0
2022-11-18 14:10:00,342.46,342.98,342.29,342.63,6953.0,334.5316,335.0396,334.3656,334.6977,6953.0
2022-11-18 14:20:00,342.68,343.03,342.62,342.62,11472.0,334.7465,335.0884,334.6879,334.6879,11472.0
2022-11-18 14:30:00,342.6,342.86,341.94,342.25,17982.0,334.6684,334.9224,334.0237,334.3265,17982.0
2022-11-18 14:40:00,342.2,342.53,342.17,342.37,8617.0,334.2776,334.6,334.2483,334.4437,8617.0
2022-11-18 14:50:00,342.47,342.87,342.32,342.8,9664.0,334.5414,334.9321,334.3949,334.8638,9664.0
2022-11-18 15:00:00,342.81,343.84,342.8,343.81,16522.0,334.8735,335.8797,334.8638,335.8504,16522.0
2022-11-18 15:10:00,343.87,344.01,343.47,343.6,15269.0,335.909,336.0457,335.5182,335.6452,15269.0
2022-11-18 15:20:00,343.58,344.08,343.07,344.07,22479.0,335.6257,336.1141,335.1275,336.1044,22479.0
2022-11-18 15:30:00,344.12,344.69,343.79,344.69,22165.0,336.1532,336.71,335.8308,336.71,22165.0
2022-11-18 15:40:00,344.64,345.25,344.3,345.15,43227.0,336.6612,337.257,336.329,337.1594,43227.0
2022-11-18 15:50:00,345.21,345.9,344.18,345.85,150915.0,337.218,337.892,336.2118,337.8431,150915.0
2022-11-21 09:30:00,343.25,344.41,339.01,339.27,48814.0,335.3033,336.4365,331.1615,331.4155,48814.0
2022-11-21 09:40:00,339.2,343.82,339.14,343.37,25020.0,331.3471,335.8601,331.2885,335.4206,25020.0
2022-11-21 09:50:00,343.46,344.04,342.38,342.75,21741.0,335.5085,336.075,334.4535,334.8149,21741.0
2022-11-21 10:00:00,342.74,343.05,341.56,342.15,23923.0,334.8051,335.108,333.6525,334.2288,23923.0
2022-11-21 10:10:00,342.27,343.28,341.88,343.22,27129.0,334.346,335.3326,333.9651,335.274,27129.0
2022-11-21 10:20:00,343.31,343.8,342.13,342.69,35857.0,335.3619,335.8406,334.2093,334.7563,35857.0
2022-11-21 10:30:00,342.61,343.45,342.29,343.45,22475.0,334.6782,335.4987,334.3656,335.4987,22475.0
2022-11-21 10:40:00,343.47,344.72,343.35,344.72,19341.0,335.5182,336.7393,335.401,336.7393,19341.0
2022-11-21 10:50:00,344.64,346.85,344.55,346.67,20317.0,336.6612,338.82,336.5732,338.6442,20317.0
2022-11-21 11:00:00,346.6,348.53,346.52,348.53,24199.0,338.5758,340.4611,338.4976,340.4611,24199.0
2022-11-21 11:10:00,348.38,349.3,347.87,348.63,26219.0,340.3146,341.2133,339.8164,340.5588,26219.0
2022-11-21 11:20:00,348.44,348.61,347.25,347.25,17838.0,340.3732,340.5392,339.2107,339.2107,17838.0
2022-11-21 11:30:00,347.18,347.42,346.71,347.07,14862.0,339.1424,339.3768,338.6832,339.0349,14862.0
2022-11-21 11:40:00,347.0,347.75,346.81,347.65,17002.0,338.9665,339.6992,338.7809,339.6015,17002.0
2022-11-21 11:50:00,347.56,347.86,346.6,347.07,15344.0,339.5136,339.8066,338.5758,339.0349,15344.0
2022-11-21 12:00:00,347.06,347.75,346.98,347.5,16424.0,339.0251,339.6992,338.947,339.4549,16424.0
2022-11-21 12:10:00,347.49,347.56,347.16,347.29,12125.0,339.4452,339.5136,339.1228,339.2498,12125.0
2022-11-21 12:20:00,347.23,347.27,346.14,346.39,20951.0,339.1912,339.2303,338.1264,338.3706,20951.0
2022-11-21 12:30:00,346.37,347.4,346.36,347.09,13099.0,338.3511,339.3573,338.3413,339.0544,13099.0
2022-11-21 12:40:00,346.92,347.08,346.71,346.71,8928.0,338.8884,339.0447,338.6832,338.6832,8928.0
2022-11-21 12:50:00,346.64,346.72,346.38,346.54,11778.0,338.6149,338.693,338.3609,338.5172,11778.0
2022-11-21 13:00:00,346.46,347.91,346.35,347.84,13701.0,338.439,339.8555,338.3316,339.7871,13701.0
2022-11-21 13:10:00,347.86,348.29,347.67,348.05,16202.0,339.8066,340.2267,339.621,339.9922,16202.0
2022-11-21 13:20:00,348.08,348.25,347.72,348.23,8913.0,340.0215,340.1876,339.6699,340.168,8913.0
2022-11-21 13:30:00,348.26,348.29,347.53,348.23,11258.0,340.1973,340.2267,339.4843,340.168,11258.0
2022-11-21 13:40:00,348.3,348.82,348.2,348.7,13079.0,340.2364,340.7444,340.1387,340.6272,13079.0
2022-11-21 13:50:00,348.64,348.83,347.98,348.16,11201.0,340.5686,340.7542,339.9238,340.0997,11201.0
2022-11-21 14:00:00,348.09,348.81,348.09,348.79,10102.0,340.0313,340.7346,340.0313,340.7151,10102.0
2022-11-21 14:10:00,348.85,348.95,348.4,348.87,18053.0,340.7737,340.8714,340.3341,340.7932,18053.0
2022-11-21 14:20:00,348.87,348.94,348.04,348.28,16381.0,340.7932,340.8616,339.9824,340.2169,16381.0
2022-11-21 14:30:00,348.3,348.5,348.22,348.3,18743.0,340.2364,340.4318,340.1583,340.2364,18743.0
2022-11-21 14:40:00,348.29,348.4,347.8,348.01,20979.0,340.2267,340.3341,339.748,339.9531,20979.0
2022-11-21 14:50:00,348.04,348.33,347.56,347.56,21512.0,339.9824,340.2657,339.5136,339.5136,21512.0
2022-11-21 15:00:00,347.62,347.69,347.14,347.37,20205.0,339.5722,339.6405,339.1033,339.328,20205.0
2022-11-21 15:10:00,347.36,347.71,347.16,347.71,19565.0,339.3182,339.6601,339.1228,339.6601,19565.0
2022-11-21 15:20:00,347.7,347.77,346.95,347.13,23520.0,339.6503,339.7187,338.9177,339.0935,23520.0
2022-11-21 15:30:00,347.17,347.45,347.02,347.18,39934.0,339.1326,339.4061,338.9861,339.1424,39934.0
2022-11-21 15:40:00,347.21,348.21,347.13,348.11,41265.0,339.1717,340.1485,339.0935,340.0508,41265.0
2022-11-21 15:50:00,348.05,348.4,347.24,347.55,177200.0,339.9922,340.3341,339.201,339.5038,177200.0
2022-11-22 09:30:00,349.37,349.37,346.52,346.52,31690.0,341.2817,341.2817,338.4976,338.4976,31690.0
2022-11-22 09:40:00,346.96,347.98,346.25,347.04,17703.0,338.9274,339.9238,338.2339,339.0056,17703.0
2022-11-22 09:50:00,347.23,348.69,347.0,348.6,31118.0,339.1912,340.6174,338.9665,340.5295,31118.0
2022-11-22 10:00:00,348.27,349.2,348.13,348.38,11194.0,340.2071,341.1156,340.0704,340.3146,11194.0
2022-11-22 10:10:00,348.58,349.44,348.5,349.0,10921.0,340.5099,341.35,340.4318,340.9202,10921.0
2022-11-22 10:20:00,349.12,349.13,348.46,348.49,6978.0,341.0374,341.0472,340.3927,340.422,6978.0
2022-11-22 10:30:00,348.68,349.2,348.14,348.15,13409.0,340.6076,341.1156,340.0801,340.0899,13409.0
2022-11-22 10:40:00,348.18,349.47,348.04,349.47,16192.0,340.1192,341.3793,339.9824,341.3793,16192.0
2022-11-22 10:50:00,349.58,349.67,349.16,349.53,13958.0,341.4868,341.5747,341.0765,341.4379,13958.0
2022-11-22 11:00:00,349.43,349.6,348.99,349.52,11204.0,341.3403,341.5063,340.9104,341.4282,11204.0
2022-11-22 11:10:00,349.6,349.6,348.98,349.41,18809.0,341.5063,341.5063,340.9007,341.3207,18809.0
2022-11-22 11:20:00,349.35,350.11,349.34,350.11,11977.0,341.2621,342.0045,341.2523,342.0045,11977.0
2022-11-22 11:30:00,350.08,350.17,349.18,349.33,8492.0,341.9752,342.0631,341.0961,341.2426,8492.0
2022-11-22 11:40:00,349.32,349.69,349.13,349.49,7863.0,341.2328,341.5942,341.0472,341.3989,7863.0
2022-11-22 11:50:00,349.6,350.24,349.6,349.82,6722.0,341.5063,342.1315,341.5063,341.7212,6722.0
2022-11-22 12:00:00,349.95,350.4,349.35,349.4,7101.0,341.8482,342.2878,341.2621,341.311,7101.0
2022-11-22 12:10:00,349.53,349.61,349.19,349.19,10884.0,341.4379,341.5161,341.1058,341.1058,10884.0
2022-11-22 12:20:00,349.12,349.12,348.56,348.59,4751.0,341.0374,341.0374,340.4904,340.5197,4751.0
2022-11-22 12:30:00,348.61,349.16,348.58,349.1,11638.0,340.5392,341.0765,340.5099,341.0179,11638.0
2022-11-22 12:40:00,349.1,349.42,348.82,349.42,7635.0,341.0179,341.3305,340.7444,341.3305,7635.0
2022-11-22 12:50:00,349.44,349.44,348.78,348.78,7298.0,341.35,341.35,340.7053,340.7053,7298.0
2022-11-22 13:00:00,348.77,350.06,348.77,350.06,17216.0,340.6955,341.9557,340.6955,341.9557,17216.0
2022-11-22 13:10:00,350.13,350.81,350.13,350.66,11405.0,342.0241,342.6883,342.0241,342.5418,11405.0
2022-11-22 13:20:00,350.73,350.87,350.35,350.87,9086.0,342.6102,342.7469,342.239,342.7469,9086.0
2022-11-22 13:30:00,350.94,351.01,350.51,350.51,7053.0,342.8153,342.8837,342.3953,342.3953,7053.0
2022-11-22 13:40:00,350.52,351.11,350.43,351.07,16518.0,342.405,342.9814,342.3171,342.9423,16518.0
2022-11-22 13:50:00,351.14,351.17,350.3,350.43,12982.0,343.0107,343.04,342.1901,342.3171,12982.0
2022-11-22 14:00:00,350.5,350.97,350.38,350.38,9374.0,342.3855,342.8446,342.2683,342.2683,9374.0
2022-11-22 14:10:00,350.39,350.49,349.98,350.3,10842.0,342.278,342.3757,341.8775,342.1901,10842.0
2022-11-22 14:20:00,350.3,350.56,350.29,350.46,9300.0,342.1901,342.4441,342.1804,342.3464,9300.0
2022-11-22 14:30:00,350.47,350.72,349.99,350.7,10271.0,342.3562,342.6004,341.8873,342.5809,10271.0
2022-11-22 14:40:00,350.6,350.75,350.18,350.65,9299.0,342.4832,342.6297,342.0729,342.532,9299.0
2022-11-22 14:50:00,350.69,351.01,350.69,350.81,7168.0,342.5711,342.8837,342.5711,342.6883,7168.0
2022-11-22 15:00:00,350.82,351.38,350.82,351.25,8090.0,342.6981,343.2451,342.6981,343.1181,8090.0
2022-11-22 15:10:00,351.3,351.83,351.27,351.48,13206.0,343.167,343.6847,343.1377,343.3428,13206.0
2022-11-22 15:20:00,351.44,351.75,351.42,351.53,21570.0,343.3037,343.6066,343.2842,343.3916,21570.0
2022-11-22 15:30:00,351.48,351.76,351.44,351.69,23243.0,343.3428,343.6163,343.3037,343.5479,23243.0
2022-11-22 15:40:00,351.66,351.75,351.42,351.57,35980.0,343.5186,343.6066,343.2842,343.4307,35980.0
2022-11-22 15:50:00,351.56,352.45,351.32,352.21,157286.0,343.421,344.2903,343.1865,344.0559,157286.0
2022-11-23 09:30:00,353.02,354.68,351.12,353.76,49159.0,344.8471,346.4687,342.9911,345.57,49159.0
2022-11-23 09:40:00,353.78,357.01,353.77,356.97,36899.0,345.5896,348.7448,345.5798,348.7057,36899.0
2022-11-23 09:50:00,357.05,359.44,357.05,359.35,25865.0,348.7839,351.1185,348.7839,351.0306,25865.0
2022-11-23 10:00:00,359.47,361.34,358.74,360.53,53923.0,351.1478,352.9745,350.4347,352.1833,53923.0
2022-11-23 10:10:00,360.4,360.55,358.85,359.08,39264.0,352.0563,352.2028,350.5422,350.7669,39264.0
2022-11-23 10:20:00,359.08,359.08,357.35,358.99,25319.0,350.7669,350.7669,349.0769,350.6789,25319.0
2022-11-23 10:30:00,359.11,360.09,359.09,359.61,32796.0,350.7962,351.7535,350.7766,351.2846,32796.0
2022-11-23 10:40:00,359.75,360.21,359.14,359.77,26220.0,351.4213,351.8707,350.8255,351.4409,26220.0
2022-11-23 10:50:00,359.74,360.4,359.74,360.18,24211.0,351.4116,352.0563,351.4116,351.8414,24211.0
2022-11-23 11:00:00,360.25,361.08,360.25,361.08,22732.0,351.9098,352.7206,351.9098,352.7206,22732.0
2022-11-23 11:10:00,361.04,361.48,360.63,360.79,25601.0,352.6815,353.1113,352.281,352.4373,25601.0
2022-11-23 11:20:00,360.64,361.65,360.53,361.37,23570.0,352.2907,353.2774,352.1833,353.0038,23570.0
2022-11-23 11:30:00,361.3,361.3,360.53,361.24,26149.0,352.9355,352.9355,352.1833,352.8768,26149.0
2022-11-23 11:40:00,361.15,362.05,360.65,360.66,22929.0,352.7889,353.6681,352.3005,352.3103,22929.0
2022-11-23 11:50:00,360.78,360.78,359.04,359.45,20108.0,352.4275,352.4275,350.7278,351.1283,20108.0
2022-11-23 12:00:00,359.51,360.78,359.51,360.66,22037.0,351.1869,352.4275,351.1869,352.3103,22037.0
2022-11-23 12:10:00,360.74,360.97,360.49,360.92,18983.0,352.3884,352.6131,352.1442,352.5643,18983.0
2022-11-23 12:20:00,360.96,361.34,360.89,361.13,20405.0,352.6033,352.9745,352.5349,352.7694,20405.0
2022-11-23 12:30:00,361.17,361.38,360.97,361.31,32470.0,352.8085,353.0136,352.6131,352.9452,32470.0
2022-11-23 12:40:00,361.44,361.44,360.43,360.45,23569.0,353.0722,353.0722,352.0856,352.1051,23569.0
2022-11-23 12:50:00,360.47,360.47,358.6,359.06,11236.0,352.1247,352.1247,350.298,350.7473,11236.0
2022-11-23 13:00:00,358.99,359.33,358.7,359.03,9178.0,350.6789,351.0111,350.3957,350.718,9178.0
2022-11-23 13:10:00,359.03,359.31,358.68,359.25,10893.0,350.718,350.9915,350.3761,350.9329,10893.0
2022-11-23 13:20:00,359.29,359.46,358.82,359.33,19799.0,350.972,351.1381,350.5129,351.0111,19799.0
2022-11-23 13:30:00,359.42,359.55,359.19,359.44,17753.0,351.099,351.226,350.8743,351.1185,17753.0
2022-11-23 13:40:00,359.43,359.51,359.26,359.26,12198.0,351.1088,351.1869,350.9427,350.9427,12198.0
2022-11-23 13:50:00,359.2,359.2,358.64,359.04,11505.0,350.8841,350.8841,350.337,350.7278,11505.0
2022-11-23 14:00:00,359.13,360.27,358.6,359.28,27359.0,350.8157,351.9293,350.298,350.9622,27359.0
2022-11-23 14:10:00,359.31,359.32,358.24,359.01,15632.0,350.9915,351.0013,349.9463,350.6985,15632.0
2022-11-23 14:20:00,359.05,359.9,359.05,359.22,9691.0,350.7375,351.5679,350.7375,350.9036,9691.0
2022-11-23 14:30:00,359.22,359.22,357.72,357.79,12053.0,350.9036,350.9036,349.4383,349.5067,12053.0
2022-11-23 14:40:00,357.68,358.78,357.68,358.78,13918.0,349.3993,350.4738,349.3993,350.4738,13918.0
2022-11-23 14:50:00,358.71,358.74,357.94,358.02,12899.0,350.4054,350.4347,349.6532,349.7314,12899.0
2022-11-23 15:00:00,358.14,358.92,357.98,358.92,22510.0,349.8486,350.6106,349.6923,350.6106,22510.0
2022-11-23 15:10:00,358.87,359.33,358.59,359.26,19390.0,350.5617,351.0111,350.2882,350.9427,19390.0
2022-11-23 15:20:00,359.24,359.24,358.69,358.78,13856.0,350.9231,350.9231,350.3859,350.4738,13856.0
2022-11-23 15:30:00,358.78,358.79,358.26,358.51,19653.0,350.4738,350.4836,349.9658,350.21,19653.0
2022-11-23 15:40:00,358.49,358.49,357.89,358.34,40383.0,350.1905,350.1905,349.6044,350.044,40383.0
2022-11-23 15:50:00,358.45,358.76,357.91,358.51,128607.0,350.1514,350.4543,349.6239,350.21,128607.0
2022-11-25 09:30:00,355.05,357.2,354.01,355.19,34130.0,347.6538,349.7591,346.6355,347.7909,34130.0
2022-11-25 09:40:00,354.88,355.52,353.39,353.52,19891.0,347.4874,348.114,346.0284,346.1557,19891.0
2022-11-25 09:50:00,353.43,353.96,352.53,353.16,33856.0,346.0676,346.5865,345.1863,345.8032,33856.0
2022-11-25 10:00:00,353.3,355.53,353.25,355.39,21574.0,345.9403,348.1238,345.8913,347.9868,21574.0
2022-11-25 10:10:00,355.37,356.42,355.08,356.35,9021.0,347.9672,348.9953,347.6832,348.9268,9021.0
2022-11-25 10:20:00,356.44,356.45,355.17,355.42,17880.0,349.0149,349.0247,347.7713,348.0161,17880.0
2022-11-25 10:30:00,355.38,355.4,354.79,355.33,16222.0,347.977,347.9965,347.3993,347.928,16222.0
2022-11-25 10:40:00,355.39,355.6,354.97,355.6,12209.0,347.9868,348.1924,347.5755,348.1924,12209.0
2022-11-25 10:50:00,355.5,356.25,355.28,356.19,14320.0,348.0945,348.8288,347.879,348.7701,14320.0
2022-11-25 11:00:00,356.26,356.8,356.01,356.61,9492.0,348.8386,349.3674,348.5938,349.1813,9492.0
2022-11-25 11:10:00,356.67,356.67,355.94,356.54,16603.0,349.2401,349.2401,348.5253,349.1128,16603.0
2022-11-25 11:20:00,356.59,356.73,356.03,356.03,12906.0,349.1618,349.2988,348.6134,348.6134,12906.0
2022-11-25 11:30:00,355.94,356.5,355.69,356.4,14458.0,348.5253,349.0736,348.2805,348.9757,14458.0
2022-11-25 11:40:00,356.39,356.73,356.17,356.73,16034.0,348.9659,349.2988,348.7505,349.2988,16034.0
2022-11-25 11:50:00,356.88,356.95,356.6,356.86,7812.0,349.4457,349.5143,349.1716,349.4261,7812.0
2022-11-25 12:00:00,356.93,356.99,356.24,356.69,13142.0,349.4947,349.5534,348.8191,349.2597,13142.0
2022-11-25 12:10:00,356.73,357.23,356.73,357.2,8293.0,349.2988,349.7884,349.2988,349.7591,8293.0
2022-11-25 12:20:00,357.17,357.51,357.05,357.24,12943.0,349.7297,350.0626,349.6122,349.7982,12943.0
2022-11-25 12:30:00,357.19,357.55,356.85,356.98,17722.0,349.7493,350.1018,349.4163,349.5436,17722.0
2022-11-25 12:40:00,356.92,357.42,356.92,357.23,21757.0,349.4849,349.9745,349.4849,349.7884,21757.0
2022-11-25 12:50:00,357.32,358.31,357.28,358.08,47147.0,349.8766,350.8459,349.8374,350.6207,47147.0
2022-11-28 09:30:00,354.46,357.34,354.27,356.31,37213.0,347.0761,349.8961,346.8901,348.8876,37213.0
2022-11-28 09:40:00,356.07,356.49,353.51,354.16,13573.0,348.6526,349.0638,346.1459,346.7824,13573.0
2022-11-28 09:50:00,354.27,354.76,353.63,354.16,14103.0,346.8901,347.3699,346.2634,346.7824,14103.0
2022-11-28 10:00:00,354.32,355.5,353.87,355.43,12735.0,346.939,348.0945,346.4984,348.0259,12735.0
2022-11-28 10:10:00,355.4,356.52,355.39,356.03,17833.0,347.9965,349.0932,347.9868,348.6134,17833.0
2022-11-28 10:20:00,355.93,356.14,354.5,354.7,23055.0,348.5155,348.7211,347.1153,347.3111,23055.0
2022-11-28 10:30:00,354.92,355.35,354.5,355.08,12958.0,347.5265,347.9476,347.1153,347.6832,12958.0
2022-11-28 10:40:00,354.84,355.01,353.32,353.32,15467.0,347.4482,347.6147,345.9599,345.9599,15467.0
2022-11-28 10:50:00,353.38,353.59,352.98,353.0,14590.0,346.0186,346.2243,345.627,345.6465,14590.0
2022-11-28 11:00:00,352.88,353.61,352.86,353.23,16733.0,345.529,346.2438,345.5095,345.8718,16733.0
2022-11-28 11:10:00,353.19,353.78,353.02,353.58,17730.0,345.8326,346.4103,345.6661,346.2145,17730.0
2022-11-28 11:20:00,353.54,353.61,352.8,352.8,15512.0,346.1753,346.2438,345.4507,345.4507,15512.0
2022-11-28 11:30:00,352.94,353.33,352.93,353.17,14009.0,345.5878,345.9697,345.578,345.813,14009.0
2022-11-28 11:40:00,353.25,353.72,353.06,353.31,25757.0,345.8913,346.3515,345.7053,345.9501,25757.0
2022-11-28 11:50:00,353.29,353.84,352.9,353.56,41134.0,345.9305,346.469,345.5486,346.1949,41134.0
2022-11-28 12:00:00,353.5,353.83,352.43,352.81,17283.0,346.1361,346.4593,345.0884,345.4605,17283.0
2022-11-28 12:10:00,352.81,353.73,352.79,353.37,29527.0,345.4605,346.3613,345.4409,346.0088,29527.0
2022-11-28 12:20:00,353.41,353.72,353.37,353.59,12616.0,346.048,346.3515,346.0088,346.2243,12616.0
2022-11-28 12:30:00,353.49,353.93,353.12,353.42,17059.0,346.1263,346.5572,345.764,346.0578,17059.0
2022-11-28 12:40:00,353.39,353.54,352.47,352.55,15788.0,346.0284,346.1753,345.1276,345.2059,15788.0
2022-11-28 12:50:00,352.49,353.02,352.35,352.78,24007.0,345.1472,345.6661,345.0101,345.4311,24007.0
2022-11-28 13:00:00,352.83,353.16,352.65,352.78,14893.0,345.4801,345.8032,345.3038,345.4311,14893.0
2022-11-28 13:10:00,352.75,352.85,352.12,352.62,12600.0,345.4018,345.4997,344.7849,345.2745,12600.0
2022-11-28 13:20:00,352.55,352.79,352.29,352.39,14631.0,345.2059,345.4409,344.9513,345.0493,14631.0
2022-11-28 13:30:00,352.37,353.13,352.3,353.08,11103.0,345.0297,345.7738,344.9611,345.7249,11103.0
2022-11-28 13:40:00,353.03,353.13,352.69,352.97,14878.0,345.6759,345.7738,345.343,345.6172,14878.0
2022-11-28 13:50:00,352.98,353.05,352.02,352.42,12485.0,345.627,345.6955,344.687,345.0786,12485.0
2022-11-28 14:00:00,352.49,352.51,352.1,352.1,7752.0,345.1472,345.1668,344.7653,344.7653,7752.0
2022-11-28 14:10:00,352.01,352.24,351.85,352.24,7264.0,344.6772,344.9024,344.5205,344.9024,7264.0
2022-11-28 14:20:00,352.13,352.17,351.29,351.52,11475.0,344.7947,344.8338,343.9722,344.1974,11475.0
2022-11-28 14:30:00,351.51,352.16,351.46,352.07,8315.0,344.1876,344.824,344.1386,344.7359,8315.0
2022-11-28 14:40:00,351.96,352.32,351.76,351.77,7819.0,344.6282,344.9807,344.4324,344.4422,7819.0
2022-11-28 14:50:00,351.82,351.86,351.31,351.34,8732.0,344.4911,344.5303,343.9917,344.0211,8732.0
2022-11-28 15:00:00,351.36,351.4,350.81,350.92,11354.0,344.0407,344.0799,343.5022,343.6099,11354.0
2022-11-28 15:10:00,350.79,350.83,350.18,350.26,15698.0,343.4826,343.5217,342.8853,342.9636,15698.0
2022-11-28 15:20:00,350.29,350.52,349.98,350.14,15207.0,342.993,343.2182,342.6895,342.8461,15207.0
2022-11-28 15:30:00,350.15,350.22,349.93,350.19,18231.0,342.8559,342.9245,342.6405,342.8951,18231.0
2022-11-28 15:40:00,350.19,350.78,350.17,350.36,31556.0,342.8951,343.4728,342.8755,343.0615,31556.0
2022-11-28 15:50:00,350.35,351.27,350.31,351.11,132556.0,343.0517,343.9526,343.0126,343.7959,132556.0
2022-11-29 09:30:00,350.72,350.72,348.11,349.28,37187.0,343.414,343.414,340.8584,342.004,37187.0
2022-11-29 09:40:00,349.45,349.84,349.07,349.33,14232.0,342.1705,342.5524,341.7984,342.053,14232.0
2022-11-29 09:50:00,349.33,349.42,348.9,349.0,15847.0,342.053,342.1411,341.632,341.7299,15847.0
2022-11-29 10:00:00,349.06,349.94,349.05,349.72,10760.0,341.7886,342.6503,341.7788,342.4349,10760.0
2022-11-29 10:10:00,349.89,350.86,349.49,350.33,9596.0,342.6013,343.5511,342.2097,343.0322,9596.0
2022-11-29 10:20:00,350.41,351.66,350.33,351.66,16442.0,343.1105,344.3345,343.0322,344.3345,16442.0
2022-11-29 10:30:00,351.65,351.73,350.98,351.07,11836.0,344.3247,344.403,343.6686,343.7567,11836.0
2022-11-29 10:40:00,351.12,351.54,351.11,351.25,12014.0,343.8057,344.217,343.7959,343.933,12014.0
2022-11-29 10:50:00,351.25,351.25,349.94,350.07,14703.0,343.933,343.933,342.6503,342.7776,14703.0
2022-11-29 11:00:00,350.12,350.23,348.38,348.38,16289.0,342.8265,342.9342,341.1228,341.1228,16289.0
2022-11-29 11:10:00,348.36,348.82,348.21,348.23,13388.0,341.1032,341.5536,340.9563,340.9759,13388.0
2022-11-29 11:20:00,347.92,348.03,347.28,347.36,23195.0,340.6724,340.7801,340.0457,340.124,23195.0
2022-11-29 11:30:00,347.27,348.46,347.27,348.13,19149.0,340.0359,341.2011,340.0359,340.878,19149.0
2022-11-29 11:40:00,348.11,348.3,347.9,348.02,12107.0,340.8584,341.0445,340.6528,340.7703,12107.0
2022-11-29 11:50:00,348.1,348.62,347.94,348.5,7745.0,340.8486,341.3578,340.692,341.2403,7745.0
2022-11-29 12:00:00,348.51,349.2,348.22,349.2,29791.0,341.2501,341.9257,340.9661,341.9257,29791.0
2022-11-29 12:10:00,349.18,349.5,348.92,349.46,14853.0,341.9061,342.2195,341.6515,342.1803,14853.0
2022-11-29 12:20:00,349.41,349.43,348.37,348.48,16459.0,342.1313,342.1509,341.113,341.2207,16459.0
2022-11-29 12:30:00,348.44,349.52,348.44,349.19,12914.0,341.1815,342.239,341.1815,341.9159,12914.0
2022-11-29 12:40:00,349.28,349.57,348.96,349.02,8569.0,342.004,342.288,341.6907,341.7495,8569.0
2022-11-29 12:50:00,349.02,349.87,349.02,349.59,10437.0,341.7495,342.5817,341.7495,342.3076,10437.0
2022-11-29 13:00:00,349.62,349.74,349.19,349.19,7214.0,342.337,342.4545,341.9159,341.9159,7214.0
2022-11-29 13:10:00,349.18,349.64,349.02,349.03,10965.0,341.9061,342.3565,341.7495,341.7592,10965.0
2022-11-29 13:20:00,349.11,349.11,348.61,348.62,11543.0,341.8376,341.8376,341.348,341.3578,11543.0
2022-11-29 13:30:00,348.54,348.89,348.53,348.86,9009.0,341.2795,341.6222,341.2697,341.5928,9009.0
2022-11-29 13:40:00,348.82,349.21,348.82,349.12,8007.0,341.5536,341.9355,341.5536,341.8474,8007.0
2022-11-29 13:50:00,349.12,349.12,348.49,348.7,8998.0,341.8474,341.8474,341.2305,341.4361,8998.0
2022-11-29 14:00:00,348.73,349.72,348.73,349.23,17079.0,341.4655,342.4349,341.4655,341.9551,17079.0
2022-11-29 14:10:00,349.23,349.31,348.74,348.74,12354.0,341.9551,342.0334,341.4753,341.4753,12354.0
2022-11-29 14:20:00,348.78,348.81,347.69,347.75,15994.0,341.5145,341.5438,340.4472,340.5059,15994.0
2022-11-29 14:30:00,347.7,347.73,347.29,347.47,16587.0,340.4569,340.4863,340.0555,340.2317,16587.0
2022-11-29 14:40:00,347.49,347.57,346.95,346.95,13501.0,340.2513,340.3297,339.7226,339.7226,13501.0
2022-11-29 14:50:00,346.87,346.95,346.6,346.95,23438.0,339.6442,339.7226,339.3799,339.7226,23438.0
2022-11-29 15:00:00,346.89,347.53,346.84,347.53,13205.0,339.6638,340.2905,339.6149,340.2905,13205.0
2022-11-29 15:10:00,347.48,347.48,347.09,347.17,16671.0,340.2415,340.2415,339.8597,339.938,16671.0
2022-11-29 15:20:00,347.13,347.2,346.64,346.89,26994.0,339.8988,339.9674,339.419,339.6638,26994.0
2022-11-29 15:30:00,346.94,347.56,346.84,347.32,36092.0,339.7128,340.3199,339.6149,340.0849,36092.0
2022-11-29 15:40:00,347.36,347.7,346.91,347.19,55664.0,340.124,340.4569,339.6834,339.9576,55664.0
2022-11-29 15:50:00,347.25,347.45,346.39,347.09,267605.0,340.0163,340.2122,339.1742,339.8597,267605.0
2022-11-30 09:30:00,347.13,349.86,342.77,343.21,33628.0,339.8988,342.572,335.6296,336.0605,33628.0
2022-11-30 09:40:00,342.8,343.62,342.04,342.69,39607.0,335.659,336.4619,334.9149,335.5513,39607.0
2022-11-30 09:50:00,342.78,342.93,341.44,342.65,20520.0,335.6394,335.7863,334.3274,335.5121,20520.0
2022-11-30 10:00:00,342.41,344.49,342.1,344.26,23090.0,335.2771,337.3138,334.9736,337.0886,23090.0
2022-11-30 10:10:00,344.3,344.3,342.33,342.56,19819.0,337.1278,337.1278,335.1988,335.424,19819.0
2022-11-30 10:20:00,342.61,343.43,342.58,343.33,28686.0,335.473,336.2759,335.4436,336.178,28686.0
2022-11-30 10:30:00,343.35,343.93,342.87,343.81,18601.0,336.1976,336.7655,335.7276,336.648,18601.0
2022-11-30 10:40:00,343.93,344.5,342.89,343.2,12112.0,336.7655,337.3236,335.7471,336.0507,12112.0
2022-11-30 10:50:00,343.17,343.17,342.38,342.67,16834.0,336.0213,336.0213,335.2478,335.5317,16834.0
2022-11-30 11:00:00,342.64,343.27,342.57,343.23,19883.0,335.5024,336.1192,335.4338,336.0801,19883.0
2022-11-30 11:10:00,343.15,343.82,343.14,343.69,15077.0,336.0017,336.6578,335.9919,336.5305,15077.0
2022-11-30 11:20:00,343.62,343.86,342.88,343.73,16841.0,336.4619,336.6969,335.7374,336.5696,16841.0
2022-11-30 11:30:00,343.82,344.36,343.75,343.77,10183.0,336.6578,337.1865,336.5892,336.6088,10183.0
2022-11-30 11:40:00,343.81,343.82,343.33,343.56,14962.0,336.648,336.6578,336.178,336.4032,14962.0
2022-11-30 11:50:00,343.56,343.89,343.15,343.39,17916.0,336.4032,336.7263,336.0017,336.2367,17916.0
2022-11-30 12:00:00,343.22,343.78,343.17,343.42,15237.0,336.0703,336.6186,336.0213,336.2661,15237.0
2022-11-30 12:10:00,343.34,343.43,341.74,341.78,22808.0,336.1878,336.2759,334.6211,334.6603,22808.0
2022-11-30 12:20:00,341.77,341.88,341.31,341.39,24205.0,334.6505,334.7582,334.2001,334.2784,24205.0
2022-11-30 12:30:00,341.48,341.8,341.22,341.39,18707.0,334.3665,334.6799,334.1119,334.2784,18707.0
2022-11-30 12:40:00,341.42,341.56,340.85,340.85,14021.0,334.3078,334.4449,333.7496,333.7496,14021.0
2022-11-30 12:50:00,340.85,341.1,340.67,340.97,21285.0,333.7496,333.9944,333.5734,333.8671,21285.0
2022-11-30 13:00:00,340.93,341.28,340.88,340.95,18477.0,333.828,334.1707,333.779,333.8476,18477.0
2022-11-30 13:10:00,340.94,340.95,340.53,340.56,14160.0,333.8378,333.8476,333.4363,333.4657,14160.0
2022-11-30 13:20:00,340.55,340.65,340.22,340.44,20681.0,333.4559,333.5538,333.1328,333.3482,20681.0
2022-11-30 13:30:00,340.44,344.23,340.11,343.75,30828.0,333.3482,337.0592,333.0251,336.5892,30828.0
2022-11-30 13:40:00,343.86,345.0,343.51,344.66,33476.0,336.6969,337.8132,336.3542,337.4803,33476.0
2022-11-30 13:50:00,344.92,346.66,344.38,346.43,17382.0,337.7349,339.4386,337.2061,339.2134,17382.0
2022-11-30 14:00:00,346.34,348.59,346.27,348.43,35262.0,339.1253,341.3284,339.0567,341.1717,35262.0
2022-11-30 14:10:00,348.4,349.59,348.34,349.59,44417.0,341.1424,342.3076,341.0836,342.3076,44417.0
2022-11-30 14:20:00,349.76,349.99,349.07,349.31,21228.0,342.474,342.6992,341.7984,342.0334,21228.0
2022-11-30 14:30:00,349.29,349.29,347.9,348.06,26048.0,342.0138,342.0138,340.6528,340.8095,26048.0
2022-11-30 14:40:00,348.14,348.78,347.49,348.73,38326.0,340.8878,341.5145,340.2513,341.4655,38326.0
2022-11-30 14:50:00,348.78,349.74,348.69,349.65,51694.0,341.5145,342.4545,341.4263,342.3663,51694.0
2022-11-30 15:00:00,349.54,350.64,349.49,350.14,21103.0,342.2586,343.3357,342.2097,342.8461,21103.0
2022-11-30 15:10:00,350.13,350.67,349.89,350.46,35656.0,342.8363,343.3651,342.6013,343.1595,35656.0
2022-11-30 15:20:00,350.49,351.09,350.46,350.67,52575.0,343.1888,343.7763,343.1595,343.3651,52575.0
2022-11-30 15:30:00,350.62,351.55,350.33,350.36,68080.0,343.3161,344.2267,343.0322,343.0615,68080.0
2022-11-30 15:40:00,350.33,350.78,350.01,350.71,110165.0,343.0322,343.4728,342.7188,343.4042,110165.0
2022-11-30 15:50:00,351.16,353.38,350.8,352.8,327199.0,343.8449,346.0186,343.4924,345.4507,327199.0
2022-12-01 09:30:00,356.89,360.99,355.95,359.5,81833.0,349.4555,353.4701,348.5351,352.0111,81833.0
2022-12-01 09:40:00,359.52,363.17,359.19,362.55,69824.0,352.0307,355.6047,351.7076,354.9976,69824.0
2022-12-01 09:50:00,362.35,364.42,361.93,364.42,66356.0,354.8018,356.8286,354.3905,356.8286,66356.0
2022-12-01 10:00:00,364.37,365.8,363.88,364.25,63160.0,356.7797,358.1799,356.2999,356.6622,63160.0
2022-12-01 10:10:00,364.21,364.21,359.89,359.96,35168.0,356.623,356.623,352.393,352.4616,35168.0
2022-12-01 10:20:00,359.93,361.43,359.92,360.7,44621.0,352.4322,353.9009,352.4224,353.1861,44621.0
2022-12-01 10:30:00,360.82,361.85,359.87,361.85,36838.0,353.3036,354.3122,352.3734,354.3122,36838.0
2022-12-01 10:40:00,361.94,361.94,360.82,361.5,53659.0,354.4003,354.4003,353.3036,353.9695,53659.0
2022-12-01 10:50:00,361.51,364.37,361.51,363.52,53995.0,353.9793,356.7797,353.9793,355.9474,53995.0
2022-12-01 11:00:00,363.38,364.39,362.91,364.18,17322.0,355.8103,356.7993,355.3501,356.5936,17322.0
2022-12-01 11:10:00,364.15,364.81,363.68,364.08,33714.0,356.5643,357.2105,356.1041,356.4957,33714.0
2022-12-01 11:20:00,364.21,364.67,363.89,363.92,29751.0,356.623,357.0734,356.3097,356.3391,29751.0
2022-12-01 11:30:00,363.9,364.47,363.45,364.12,24073.0,356.3195,356.8776,355.8789,356.5349,24073.0
2022-12-01 11:40:00,364.11,364.7,363.4,363.4,17424.0,356.5251,357.1028,355.8299,355.8299,17424.0
2022-12-01 11:50:00,363.54,363.87,363.0,363.73,14276.0,355.967,356.2901,355.4382,356.153,14276.0
2022-12-01 12:00:00,363.73,363.87,361.82,361.83,15581.0,356.153,356.2901,354.2828,354.2926,15581.0
2022-12-01 12:10:00,361.9,362.39,361.69,362.11,6765.0,354.3611,354.8409,354.1555,354.5668,6765.0
2022-12-01 12:20:00,362.29,363.47,362.24,363.34,7295.0,354.743,355.8984,354.6941,355.7711,7295.0
2022-12-01 12:30:00,363.41,364.09,363.18,363.27,18657.0,355.8397,356.5055,355.6145,355.7026,18657.0
2022-12-01 12:40:00,363.31,363.77,362.85,363.54,14939.0,355.7418,356.1922,355.2914,355.967,14939.0
2022-12-01 12:50:00,363.55,364.72,363.55,364.22,61004.0,355.9768,357.1224,355.9768,356.6328,61004.0
2022-12-01 13:00:00,364.32,364.52,363.95,364.25,22045.0,356.7307,356.9266,356.3684,356.6622,22045.0
2022-12-01 13:10:00,364.16,364.28,362.71,362.8,24943.0,356.5741,356.6916,355.1543,355.2424,24943.0
2022-12-01 13:20:00,362.89,362.99,362.62,362.77,23905.0,355.3305,355.4284,355.0661,355.213,23905.0
2022-12-01 13:30:00,362.75,363.03,362.12,362.51,22557.0,355.1934,355.4676,354.5766,354.9584,22557.0
2022-12-01 13:40:00,362.56,363.76,362.55,363.65,17592.0,355.0074,356.1824,354.9976,356.0747,17592.0
2022-12-01 13:50:00,363.72,363.75,363.25,363.35,23593.0,356.1432,356.1726,355.683,355.7809,23593.0
2022-12-01 14:00:00,363.29,363.33,362.6,362.67,25571.0,355.7222,355.7614,355.0466,355.1151,25571.0
2022-12-01 14:10:00,362.61,363.09,362.61,363.03,14357.0,355.0564,355.5264,355.0564,355.4676,14357.0
2022-12-01 14:20:00,363.03,363.9,362.91,363.56,20994.0,355.4676,356.3195,355.3501,355.9866,20994.0
2022-12-01 14:30:00,363.48,363.58,363.16,363.48,23375.0,355.9082,356.0061,355.5949,355.9082,23375.0
2022-12-01 14:40:00,363.43,363.55,363.07,363.27,14993.0,355.8593,355.9768,355.5068,355.7026,14993.0
2022-12-01 14:50:00,363.2,363.64,363.13,363.51,17702.0,355.6341,356.0649,355.5655,355.9376,17702.0
2022-12-01 15:00:00,363.46,363.81,363.11,363.72,108234.0,355.8886,356.2314,355.5459,356.1432,108234.0
2022-12-01 15:10:00,363.55,363.76,362.8,363.23,35220.0,355.9768,356.1824,355.2424,355.6634,35220.0
2022-12-01 15:20:00,363.26,363.49,363.1,363.32,24793.0,355.6928,355.918,355.5361,355.7516,24793.0
2022-12-01 15:30:00,363.3,364.1,363.28,363.89,32762.0,355.732,356.5153,355.7124,356.3097,32762.0
2022-12-01 15:40:00,363.88,364.91,363.85,364.03,51919.0,356.2999,357.3084,356.2705,356.4468,51919.0
2022-12-01 15:50:00,364.07,364.35,362.24,362.68,232670.0,356.4859,356.7601,354.6941,355.1249,232670.0
2022-12-02 09:30:00,356.41,358.18,356.23,357.43,45618.0,348.9855,350.7186,348.8093,349.9843,45618.0
2022-12-02 09:40:00,357.28,357.96,356.1,356.23,57195.0,349.8374,350.5032,348.682,348.8093,57195.0
2022-12-02 09:50:00,356.69,358.59,356.69,357.47,32508.0,349.2597,351.1201,349.2597,350.0234,32508.0
2022-12-02 10:00:00,357.59,358.55,356.89,358.55,25607.0,350.1409,351.0809,349.4555,351.0809,25607.0
2022-12-02 10:10:00,358.68,360.06,357.75,357.9,24803.0,351.2082,352.5595,350.2976,350.4445,24803.0
2022-12-02 10:20:00,358.17,358.26,356.99,357.77,13879.0,350.7088,350.797,349.5534,350.3172,13879.0
2022-12-02 10:30:00,357.75,358.71,357.42,357.76,8270.0,350.2976,351.2376,349.9745,350.3074,8270.0
2022-12-02 10:40:00,357.66,357.98,357.03,357.98,12730.0,350.2095,350.5228,349.5926,350.5228,12730.0
2022-12-02 10:50:00,357.83,358.13,356.27,356.42,16706.0,350.3759,350.6697,348.8484,348.9953,16706.0
2022-12-02 11:00:00,356.28,357.63,355.82,357.26,19492.0,348.8582,350.1801,348.4078,349.8178,19492.0
2022-12-02 11:10:00,357.42,357.5,356.7,356.88,14568.0,349.9745,350.0528,349.2695,349.4457,14568.0
2022-12-02 11:20:00,356.93,357.07,356.51,356.81,9648.0,349.4947,349.6318,349.0834,349.3772,9648.0
2022-12-02 11:30:00,356.7,357.4,356.51,357.19,15066.0,349.2695,349.9549,349.0834,349.7493,15066.0
2022-12-02 11:40:00,357.29,358.59,357.19,358.58,13745.0,349.8472,351.1201,349.7493,351.1103,13745.0
2022-12-02 11:50:00,358.44,358.8,358.34,358.48,9570.0,350.9732,351.3257,350.8753,351.0124,9570.0
2022-12-02 12:00:00,358.52,359.55,358.24,359.36,6733.0,351.0516,352.0601,350.7774,351.8741,6733.0
2022-12-02 12:10:00,359.45,360.41,359.45,360.29,9783.0,351.9622,352.9022,351.9622,352.7847,9783.0
2022-12-02 12:20:00,360.11,360.15,359.77,360.08,5904.0,352.6084,352.6476,352.2755,352.5791,5904.0
2022-12-02 12:30:00,360.04,360.3,359.62,359.76,12282.0,352.5399,352.7945,352.1286,352.2657,12282.0
2022-12-02 12:40:00,359.76,360.17,359.66,360.06,11013.0,352.2657,352.6672,352.1678,352.5595,11013.0
2022-12-02 12:50:00,359.96,360.01,359.09,359.25,9275.0,352.4616,352.5105,351.6097,351.7663,9275.0
2022-12-02 13:00:00,359.19,359.63,359.12,359.6,10351.0,351.7076,352.1384,351.6391,352.1091,10351.0
2022-12-02 13:10:00,359.75,360.34,359.63,360.34,9794.0,352.2559,352.8336,352.1384,352.8336,9794.0
2022-12-02 13:20:00,360.28,360.49,359.8,359.93,11377.0,352.7749,352.9805,352.3049,352.4322,11377.0
2022-12-02 13:30:00,360.0,360.21,359.38,360.06,61347.0,352.5007,352.7063,351.8936,352.5595,61347.0
2022-12-02 13:40:00,360.12,360.55,360.12,360.36,24556.0,352.6182,353.0393,352.6182,352.8532,24556.0
2022-12-02 13:50:00,360.34,360.34,359.5,359.65,12045.0,352.8336,352.8336,352.0111,352.158,12045.0
2022-12-02 14:00:00,359.73,359.82,359.43,359.77,14945.0,352.2363,352.3245,351.9426,352.2755,14945.0
2022-12-02 14:10:00,359.77,360.47,359.61,360.39,10559.0,352.2755,352.9609,352.1188,352.8826,10559.0
2022-12-02 14:20:00,360.37,360.52,360.05,360.36,15388.0,352.863,353.0099,352.5497,352.8532,15388.0
2022-12-02 14:30:00,360.31,360.61,360.04,360.45,19527.0,352.8043,353.098,352.5399,352.9414,19527.0
2022-12-02 14:40:00,360.46,360.59,359.86,360.59,15912.0,352.9511,353.0784,352.3636,353.0784,15912.0
2022-12-02 14:50:00,360.68,361.54,360.38,361.45,19897.0,353.1666,354.0086,352.8728,353.9205,19897.0
2022-12-02 15:00:00,361.59,361.92,361.29,361.85,25851.0,354.0576,354.3807,353.7639,354.3122,25851.0
2022-12-02 15:10:00,361.85,362.01,361.48,361.91,32259.0,354.3122,354.4689,353.9499,354.3709,32259.0
2022-12-02 15:20:00,361.91,362.05,360.3,360.48,34774.0,354.3709,354.508,352.7945,352.9707,34774.0
2022-12-02 15:30:00,360.44,360.44,359.4,360.02,35589.0,352.9316,352.9316,351.9132,352.5203,35589.0
2022-12-02 15:40:00,360.02,360.32,359.87,360.0,52676.0,352.5203,352.8141,352.3734,352.5007,52676.0
2022-12-02 15:50:00,360.05,360.1,359.62,359.9,151848.0,352.5497,352.5986,352.1286,352.4028,151848.0
2022-12-05 09:30:00,354.72,357.18,352.04,352.11,54103.0,347.3307,349.7395,344.7065,344.7751,54103.0
2022-12-05 09:40:00,352.14,352.14,349.56,351.38,37874.0,344.8045,344.8045,342.2782,344.0603,37874.0
2022-12-05 09:50:00,351.38,351.8,350.93,351.07,24227.0,344.0603,344.4715,343.6197,343.7567,24227.0
2022-12-05 10:00:00,350.97,351.15,349.4,350.63,30252.0,343.6588,343.8351,342.1215,343.3259,30252.0
2022-12-05 10:10:00,350.61,351.67,350.6,350.86,34470.0,343.3063,344.3442,343.2965,343.5511,34470.0
2022-12-05 10:20:00,351.01,352.68,350.62,352.17,77256.0,343.698,345.3332,343.3161,344.8338,77256.0
2022-12-05 10:30:00,352.23,353.62,352.02,353.62,87574.0,344.8926,346.2536,344.687,346.2536,87574.0
2022-12-05 10:40:00,353.62,355.11,353.61,354.87,94108.0,346.2536,347.7126,346.2438,347.4776,94108.0
2022-12-05 10:50:00,354.87,355.37,354.09,355.37,66062.0,347.4776,347.9672,346.7138,347.9672,66062.0
2022-12-05 11:00:00,355.68,356.08,355.09,355.52,14941.0,348.2707,348.6624,347.693,348.114,14941.0
2022-12-05 11:10:00,355.5,355.78,354.45,354.52,19676.0,348.0945,348.3686,347.0663,347.1349,19676.0
2022-12-05 11:20:00,354.52,354.62,353.6,353.7,14233.0,347.1349,347.2328,346.234,346.332,14233.0
2022-12-05 11:30:00,353.75,353.84,351.53,351.75,27898.0,346.3809,346.469,344.2072,344.4226,27898.0
2022-12-05 11:40:00,351.69,352.0,350.72,351.9,26248.0,344.3638,344.6674,343.414,344.5695,26248.0
2022-12-05 11:50:00,351.95,351.95,350.08,350.14,19784.0,344.6184,344.6184,342.7874,342.8461,19784.0
2022-12-05 12:00:00,349.99,350.56,349.9,350.53,8838.0,342.6992,343.2574,342.6111,343.228,8838.0
2022-12-05 12:10:00,350.5,350.98,350.26,350.98,16146.0,343.1986,343.6686,342.9636,343.6686,16146.0
2022-12-05 12:20:00,350.98,351.83,350.95,351.38,19300.0,343.6686,344.5009,343.6392,344.0603,19300.0
2022-12-05 12:30:00,351.36,351.52,350.5,350.64,18665.0,344.0407,344.1974,343.1986,343.3357,18665.0
2022-12-05 12:40:00,350.64,350.78,349.64,349.64,30431.0,343.3357,343.4728,342.3565,342.3565,30431.0
2022-12-05 12:50:00,349.68,349.71,348.58,348.7,14111.0,342.3957,342.4251,341.3186,341.4361,14111.0
2022-12-05 13:00:00,348.68,349.75,348.63,349.49,11651.0,341.4165,342.4642,341.3676,342.2097,11651.0
2022-12-05 13:10:00,349.56,350.04,349.32,349.98,19132.0,342.2782,342.7482,342.0432,342.6895,19132.0
2022-12-05 13:20:00,350.04,350.56,349.88,350.55,19569.0,342.7482,343.2574,342.5915,343.2476,19569.0
2022-12-05 13:30:00,350.57,351.09,350.51,351.08,14079.0,343.2672,343.7763,343.2084,343.7665,14079.0
2022-12-05 13:40:00,351.08,351.11,350.22,350.53,15757.0,343.7665,343.7959,342.9245,343.228,15757.0
2022-12-05 13:50:00,350.5,350.5,349.0,349.0,14045.0,343.1986,343.1986,341.7299,341.7299,14045.0
2022-12-05 14:00:00,349.03,349.33,348.82,349.19,9407.0,341.7592,342.053,341.5536,341.9159,9407.0
2022-12-05 14:10:00,349.13,349.84,349.1,349.67,13227.0,341.8572,342.5524,341.8278,342.3859,13227.0
2022-12-05 14:20:00,349.67,349.7,348.85,348.87,15575.0,342.3859,342.4153,341.583,341.6026,15575.0
2022-12-05 14:30:00,348.78,348.8,348.51,348.59,14979.0,341.5145,341.534,341.2501,341.3284,14979.0
2022-12-05 14:40:00,348.55,348.95,348.44,348.88,16141.0,341.2892,341.6809,341.1815,341.6124,16141.0
2022-12-05 14:50:00,348.92,350.19,348.92,349.93,58824.0,341.6515,342.8951,341.6515,342.6405,58824.0
2022-12-05 15:00:00,349.95,350.45,349.68,350.34,34162.0,342.6601,343.1497,342.3957,343.042,34162.0
2022-12-05 15:10:00,350.34,350.48,349.9,350.05,17070.0,343.042,343.179,342.6111,342.758,17070.0
2022-12-05 15:20:00,350.05,350.05,349.57,349.71,20638.0,342.758,342.758,342.288,342.4251,20638.0
2022-12-05 15:30:00,349.72,350.79,349.7,350.18,28570.0,342.4349,343.4826,342.4153,342.8853,28570.0
2022-12-05 15:40:00,350.18,350.39,349.88,350.28,39805.0,342.8853,343.0909,342.5915,342.9832,39805.0
2022-12-05 15:50:00,350.34,350.82,349.98,350.31,128883.0,343.042,343.512,342.6895,343.0126,128883.0
2022-12-06 09:30:00,351.02,351.98,350.14,350.79,48943.0,343.7078,344.6478,342.8461,343.4826,48943.0
2022-12-06 09:40:00,351.26,352.2,350.77,352.2,14011.0,343.9428,344.8632,343.463,344.8632,14011.0
2022-12-06 09:50:00,352.07,352.75,350.23,350.79,14218.0,344.7359,345.4018,342.9342,343.4826,14218.0
2022-12-06 10:00:00,350.79,351.83,349.75,350.65,14117.0,343.4826,344.5009,342.4642,343.3455,14117.0
2022-12-06 10:10:00,350.61,351.87,350.38,351.87,14506.0,343.3063,344.5401,343.0811,344.5401,14506.0
2022-12-06 10:20:00,351.9,352.07,350.61,350.73,8644.0,344.5695,344.7359,343.3063,343.4238,8644.0
2022-12-06 10:30:00,350.76,351.47,350.76,351.18,11661.0,343.4532,344.1484,343.4532,343.8645,11661.0
2022-12-06 10:40:00,351.06,351.85,350.55,351.59,16424.0,343.747,344.5205,343.2476,344.2659,16424.0
2022-12-06 10:50:00,351.52,351.82,351.1,351.15,10501.0,344.1974,344.4911,343.7861,343.8351,10501.0
2022-12-06 11:00:00,351.09,351.42,350.65,350.91,12829.0,343.7763,344.0995,343.3455,343.6001,12829.0
2022-12-06 11:10:00,350.98,351.72,350.91,350.97,14699.0,343.6686,344.3932,343.6001,343.6588,14699.0
2022-12-06 11:20:00,351.01,351.66,351.01,351.49,6817.0,343.698,344.3345,343.698,344.168,6817.0
2022-12-06 11:30:00,351.5,352.01,351.34,351.46,6750.0,344.1778,344.6772,344.0211,344.1386,6750.0
2022-12-06 11:40:00,351.39,352.24,351.29,352.14,10981.0,344.0701,344.9024,343.9722,344.8045,10981.0
2022-12-06 11:50:00,352.25,352.47,351.61,352.08,6604.0,344.9122,345.1276,344.2855,344.7457,6604.0
2022-12-06 12:00:00,352.12,352.21,351.6,351.64,9918.0,344.7849,344.873,344.2757,344.3149,9918.0
2022-12-06 12:10:00,351.64,351.64,350.01,350.12,8584.0,344.3149,344.3149,342.7188,342.8265,8584.0
2022-12-06 12:20:00,350.19,350.94,350.17,350.73,6300.0,342.8951,343.6295,342.8755,343.4238,6300.0
2022-12-06 12:30:00,350.77,351.23,350.65,351.16,4497.0,343.463,343.9134,343.3455,343.8449,4497.0
2022-12-06 12:40:00,351.25,351.25,350.58,350.72,7411.0,343.933,343.933,343.277,343.414,7411.0
2022-12-06 12:50:00,350.75,350.9,350.33,350.56,5989.0,343.4434,343.5903,343.0322,343.2574,5989.0
2022-12-06 13:00:00,350.56,350.85,349.86,349.86,7075.0,343.2574,343.5413,342.572,342.572,7075.0
2022-12-06 13:10:00,349.86,350.12,349.65,350.02,8056.0,342.572,342.8265,342.3663,342.7286,8056.0
2022-12-06 13:20:00,349.96,350.01,349.11,349.11,5090.0,342.6699,342.7188,341.8376,341.8376,5090.0
2022-12-06 13:30:00,349.04,349.78,349.04,349.78,5032.0,341.769,342.4936,341.769,342.4936,5032.0
2022-12-06 13:40:00,349.75,350.42,349.74,350.42,9916.0,342.4642,343.1203,342.4545,343.1203,9916.0
2022-12-06 13:50:00,350.35,350.35,349.86,350.11,9546.0,343.0517,343.0517,342.572,342.8167,9546.0
2022-12-06 14:00:00,350.13,350.23,348.88,349.17,8081.0,342.8363,342.9342,341.6124,341.8963,8081.0
2022-12-06 14:10:00,349.16,349.37,348.94,349.27,5211.0,341.8865,342.0922,341.6711,341.9942,5211.0
2022-12-06 14:20:00,349.2,349.45,348.99,349.13,7903.0,341.9257,342.1705,341.7201,341.8572,7903.0
2022-12-06 14:30:00,349.04,349.15,348.47,348.91,13267.0,341.769,341.8767,341.2109,341.6417,13267.0
2022-12-06 14:40:00,349.05,349.45,348.98,349.42,6153.0,341.7788,342.1705,341.7103,342.1411,6153.0
2022-12-06 14:50:00,349.33,349.88,349.29,349.52,17810.0,342.053,342.5915,342.0138,342.239,17810.0
2022-12-06 15:00:00,349.46,350.0,349.36,349.51,12310.0,342.1803,342.709,342.0824,342.2292,12310.0
2022-12-06 15:10:00,349.31,349.32,348.77,348.84,10781.0,342.0334,342.0432,341.5047,341.5732,10781.0
2022-12-06 15:20:00,348.88,349.41,348.87,349.02,13377.0,341.6124,342.1313,341.6026,341.7495,13377.0
2022-12-06 15:30:00,349.02,349.9,349.02,349.9,25788.0,341.7495,342.6111,341.7495,342.6111,25788.0
2022-12-06 15:40:00,349.91,351.49,349.79,351.38,57282.0,342.6209,344.168,342.5034,344.0603,57282.0
2022-12-06 15:50:00,351.4,351.99,351.0,351.65,108579.0,344.0799,344.6576,343.6882,344.3247,108579.0
2022-12-07 09:30:00,351.6,354.53,351.3,353.95,24466.0,344.2757,347.1447,343.982,346.5768,24466.0
2022-12-07 09:40:00,353.61,353.63,352.04,352.33,19311.0,346.2438,346.2634,344.7065,344.9905,19311.0
2022-12-07 09:50:00,352.25,352.63,351.52,352.39,13449.0,344.9122,345.2843,344.1974,345.0493,13449.0
2022-12-07 10:00:00,352.15,353.3,351.17,352.5,12515.0,344.8143,345.9403,343.8547,345.157,12515.0
2022-12-07 10:10:00,352.66,353.31,351.45,352.62,21130.0,345.3136,345.9501,344.1288,345.2745,21130.0
2022-12-07 10:20:00,352.51,352.92,351.51,352.92,14344.0,345.1668,345.5682,344.1876,345.5682,14344.0
2022-12-07 10:30:00,353.07,353.07,351.24,351.32,11566.0,345.7151,345.7151,343.9232,344.0015,11566.0
2022-12-07 10:40:00,351.31,352.51,351.31,352.4,15438.0,343.9917,345.1668,343.9917,345.059,15438.0
2022-12-07 10:50:00,352.4,353.23,352.29,352.93,18123.0,345.059,345.8718,344.9513,345.578,18123.0
2022-12-07 11:00:00,353.12,353.33,352.68,352.98,19441.0,345.764,345.9697,345.3332,345.627,19441.0
2022-12-07 11:10:00,353.01,353.01,352.1,352.25,18525.0,345.6563,345.6563,344.7653,344.9122,18525.0
2022-12-07 11:20:00,352.16,352.16,349.56,349.72,18943.0,344.824,344.824,342.2782,342.4349,18943.0
2022-12-07 11:30:00,349.64,350.36,349.31,350.32,15139.0,342.3565,343.0615,342.0334,343.0224,15139.0
2022-12-07 11:40:00,350.28,350.73,350.14,350.26,11160.0,342.9832,343.4238,342.8461,342.9636,11160.0
2022-12-07 11:50:00,350.32,350.8,350.13,350.5,14206.0,343.0224,343.4924,342.8363,343.1986,14206.0
2022-12-07 12:00:00,350.33,350.59,349.15,349.56,7801.0,343.0322,343.2867,341.8767,342.2782,7801.0
2022-12-07 12:10:00,349.62,349.81,349.03,349.3,11262.0,342.337,342.523,341.7592,342.0236,11262.0
2022-12-07 12:20:00,349.38,349.61,349.13,349.2,9606.0,342.102,342.3272,341.8572,341.9257,9606.0
2022-12-07 12:30:00,349.24,349.84,349.22,349.57,9765.0,341.9649,342.5524,341.9453,342.288,9765.0
2022-12-07 12:40:00,349.59,350.81,349.58,350.67,7417.0,342.3076,343.5022,342.2978,343.3651,7417.0
2022-12-07 12:50:00,350.74,351.03,350.27,350.54,20695.0,343.4336,343.7176,342.9734,343.2378,20695.0
2022-12-07 13:00:00,350.61,350.78,350.46,350.53,11253.0,343.3063,343.4728,343.1595,343.228,11253.0
2022-12-07 13:10:00,350.58,351.56,350.29,351.49,12064.0,343.277,344.2365,342.993,344.168,12064.0
2022-12-07 13:20:00,351.51,351.52,350.87,351.2,10579.0,344.1876,344.1974,343.5609,343.884,10579.0
2022-12-07 13:30:00,351.26,351.69,351.1,351.34,7629.0,343.9428,344.3638,343.7861,344.0211,7629.0
2022-12-07 13:40:00,351.37,351.99,351.25,351.91,8506.0,344.0505,344.6576,343.933,344.5792,8506.0
2022-12-07 13:50:00,351.97,351.97,350.75,351.04,8100.0,344.638,344.638,343.4434,343.7274,8100.0
2022-12-07 14:00:00,351.02,351.12,350.35,350.45,5940.0,343.7078,343.8057,343.0517,343.1497,5940.0
2022-12-07 14:10:00,350.48,351.06,350.43,350.75,5759.0,343.179,343.747,343.1301,343.4434,5759.0
2022-12-07 14:20:00,350.64,350.92,350.3,350.72,8754.0,343.3357,343.6099,343.0028,343.414,8754.0
2022-12-07 14:30:00,350.72,351.23,350.64,351.11,6688.0,343.414,343.9134,343.3357,343.7959,6688.0
2022-12-07 14:40:00,351.21,351.21,350.55,350.76,8449.0,343.8938,343.8938,343.2476,343.4532,8449.0
2022-12-07 14:50:00,350.8,351.35,350.65,351.17,14849.0,343.4924,344.0309,343.3455,343.8547,14849.0
2022-12-07 15:00:00,351.17,351.75,351.16,351.17,13105.0,343.8547,344.4226,343.8449,343.8547,13105.0
2022-12-07 15:10:00,351.31,351.85,351.0,351.51,13024.0,343.9917,344.5205,343.6882,344.1876,13024.0
2022-12-07 15:20:00,351.51,351.7,351.21,351.7,10034.0,344.1876,344.3736,343.8938,344.3736,10034.0
2022-12-07 15:30:00,351.71,352.07,351.65,351.91,18311.0,344.3834,344.7359,344.3247,344.5792,18311.0
2022-12-07 15:40:00,351.89,351.96,351.52,351.65,31434.0,344.5597,344.6282,344.1974,344.3247,31434.0
2022-12-07 15:50:00,351.57,352.4,351.4,351.61,114912.0,344.2463,345.059,344.0799,344.2855,114912.0
2022-12-08 09:30:00,350.91,355.42,350.91,355.16,29183.0,343.6001,348.0161,343.6001,347.7615,29183.0
2022-12-08 09:40:00,355.52,356.87,354.73,354.73,26399.0,348.114,349.4359,347.3405,347.3405,26399.0
2022-12-08 09:50:00,354.92,356.56,354.56,356.56,18622.0,347.5265,349.1324,347.174,349.1324,18622.0
2022-12-08 10:00:00,356.6,357.21,355.95,356.08,16652.0,349.1716,349.7688,348.5351,348.6624,16652.0
2022-12-08 10:10:00,356.17,356.91,355.42,355.43,11014.0,348.7505,349.4751,348.0161,348.0259,11014.0
2022-12-08 10:20:00,355.45,356.36,354.77,355.76,13288.0,348.0455,348.9366,347.3797,348.349,13288.0
2022-12-08 10:30:00,355.73,355.73,354.54,355.24,8917.0,348.3197,348.3197,347.1545,347.8399,8917.0
2022-12-08 10:40:00,355.29,355.4,354.25,354.6,9678.0,347.8888,347.9965,346.8705,347.2132,9678.0
2022-12-08 10:50:00,354.7,354.91,354.26,354.45,12668.0,347.3111,347.5168,346.8803,347.0663,12668.0
2022-12-08 11:00:00,354.43,354.65,353.0,353.06,5810.0,347.0468,347.2622,345.6465,345.7053,5810.0
2022-12-08 11:10:00,352.89,353.13,352.21,352.24,10925.0,345.5388,345.7738,344.873,344.9024,10925.0
2022-12-08 11:20:00,352.37,353.59,352.36,353.59,11340.0,345.0297,346.2243,345.0199,346.2243,11340.0
2022-12-08 11:30:00,353.65,353.84,353.23,353.54,9256.0,346.283,346.469,345.8718,346.1753,9256.0
2022-12-08 11:40:00,353.58,354.01,353.29,353.61,22428.0,346.2145,346.6355,345.9305,346.2438,22428.0
2022-12-08 11:50:00,353.64,353.75,353.46,353.7,8549.0,346.2732,346.3809,346.097,346.332,8549.0
2022-12-08 12:00:00,353.52,353.83,353.23,353.5,18238.0,346.1557,346.4593,345.8718,346.1361,18238.0
2022-12-08 12:10:00,353.6,353.68,353.36,353.47,10282.0,346.234,346.3124,345.999,346.1068,10282.0
2022-12-08 12:20:00,353.26,353.98,353.25,353.74,8450.0,345.9011,346.6061,345.8913,346.3711,8450.0
2022-12-08 12:30:00,353.87,354.16,353.73,353.95,5053.0,346.4984,346.7824,346.3613,346.5768,5053.0
2022-12-08 12:40:00,354.02,354.25,353.93,354.13,7436.0,346.6453,346.8705,346.5572,346.753,7436.0
2022-12-08 12:50:00,354.13,354.75,354.12,354.58,4634.0,346.753,347.3601,346.7432,347.1936,4634.0
2022-12-08 13:00:00,354.55,354.81,354.54,354.57,5589.0,347.1643,347.4188,347.1545,347.1838,5589.0
2022-12-08 13:10:00,354.47,354.47,353.36,353.66,10354.0,347.0859,347.0859,345.999,346.2928,10354.0
2022-12-08 13:20:00,353.62,354.17,353.51,354.17,5867.0,346.2536,346.7922,346.1459,346.7922,5867.0
2022-12-08 13:30:00,354.12,354.41,353.99,354.09,6775.0,346.7432,347.0272,346.6159,346.7138,6775.0
2022-12-08 13:40:00,354.19,354.41,354.07,354.17,4511.0,346.8118,347.0272,346.6943,346.7922,4511.0
2022-12-08 13:50:00,354.19,354.23,353.86,354.02,7909.0,346.8118,346.8509,346.4886,346.6453,7909.0
2022-12-08 14:00:00,353.96,353.96,352.47,352.99,13924.0,346.5865,346.5865,345.1276,345.6368,13924.0
2022-12-08 14:10:00,352.99,354.03,352.84,353.4,22619.0,345.6368,346.6551,345.4899,346.0382,22619.0
2022-12-08 14:20:00,353.51,354.06,353.33,353.33,6452.0,346.1459,346.6845,345.9697,345.9697,6452.0
2022-12-08 14:30:00,353.28,353.29,352.86,353.12,6139.0,345.9207,345.9305,345.5095,345.764,6139.0
2022-12-08 14:40:00,353.25,353.56,353.16,353.18,7266.0,345.8913,346.1949,345.8032,345.8228,7266.0
2022-12-08 14:50:00,353.1,353.22,352.6,352.66,11068.0,345.7445,345.862,345.2549,345.3136,11068.0
2022-12-08 15:00:00,352.56,352.71,352.31,352.71,4926.0,345.2157,345.3626,344.9709,345.3626,4926.0
2022-12-08 15:10:00,352.73,352.93,352.61,352.84,6716.0,345.3822,345.578,345.2647,345.4899,6716.0
2022-12-08 15:20:00,352.83,353.28,352.7,353.27,7895.0,345.4801,345.9207,345.3528,345.9109,7895.0
2022-12-08 15:30:00,353.1,353.51,352.79,352.79,14483.0,345.7445,346.1459,345.4409,345.4409,14483.0
2022-12-08 15:40:00,352.7,352.82,352.03,352.15,15502.0,345.3528,345.4703,344.6968,344.8143,15502.0
2022-12-08 15:50:00,352.0,352.88,351.61,352.81,59053.0,344.6674,345.529,344.2855,345.4605,59053.0
2022-12-09 09:30:00,351.34,352.36,351.1,352.03,15783.0,344.0211,345.0199,343.7861,344.6968,15783.0
2022-12-09 09:40:00,351.95,353.03,351.33,351.61,24887.0,344.6184,345.6759,344.0113,344.2855,24887.0
2022-12-09 09:50:00,351.01,351.64,350.41,351.35,10090.0,343.698,344.3149,343.1105,344.0309,10090.0
2022-12-09 10:00:00,351.89,352.44,350.51,351.4,28709.0,344.5597,345.0982,343.2084,344.0799,28709.0
2022-12-09 10:10:00,351.42,351.5,349.74,350.17,8524.0,344.0995,344.1778,342.4545,342.8755,8524.0
2022-12-09 10:20:00,350.24,350.38,348.68,349.69,25853.0,342.944,343.0811,341.4165,342.4055,25853.0
2022-12-09 10:30:00,349.69,350.67,349.64,350.61,8968.0,342.4055,343.3651,342.3565,343.3063,8968.0
2022-12-09 10:40:00,350.5,350.83,349.83,349.89,7257.0,343.1986,343.5217,342.5426,342.6013,7257.0
2022-12-09 10:50:00,349.89,350.68,349.69,350.55,11652.0,342.6013,343.3749,342.4055,343.2476,11652.0
2022-12-09 11:00:00,350.68,350.72,349.84,349.84,13408.0,343.3749,343.414,342.5524,342.5524,13408.0
2022-12-09 11:10:00,349.53,349.79,349.16,349.63,8813.0,342.2488,342.5034,341.8865,342.3467,8813.0
2022-12-09 11:20:00,349.53,349.76,349.2,349.37,7651.0,342.2488,342.474,341.9257,342.0922,7651.0
2022-12-09 11:30:00,349.38,349.73,349.07,349.16,11713.0,342.102,342.4447,341.7984,341.8865,11713.0
2022-12-09 11:40:00,349.14,350.09,348.85,349.81,10739.0,341.867,342.7972,341.583,342.523,10739.0
2022-12-09 11:50:00,349.98,350.48,349.8,349.96,10310.0,342.6895,343.179,342.5132,342.6699,10310.0
2022-12-09 12:00:00,349.92,350.0,349.37,349.53,18959.0,342.6307,342.709,342.0922,342.2488,18959.0
2022-12-09 12:10:00,349.54,349.74,349.08,349.15,9724.0,342.2586,342.4545,341.8082,341.8767,9724.0
2022-12-09 12:20:00,349.09,349.13,348.77,349.01,6224.0,341.818,341.8572,341.5047,341.7397,6224.0
2022-12-09 12:30:00,349.12,349.89,349.12,349.74,14443.0,341.8474,342.6013,341.8474,342.4545,14443.0
2022-12-09 12:40:00,349.79,349.92,349.34,349.52,7850.0,342.5034,342.6307,342.0628,342.239,7850.0
2022-12-09 12:50:00,349.31,349.76,349.22,349.72,7805.0,342.0334,342.474,341.9453,342.4349,7805.0
2022-12-09 13:00:00,349.64,349.64,348.85,349.01,3786.0,342.3565,342.3565,341.583,341.7397,3786.0
2022-12-09 13:10:00,348.88,349.4,348.81,349.4,7075.0,341.6124,342.1215,341.5438,342.1215,7075.0
2022-12-09 13:20:00,349.37,349.37,348.87,349.33,11978.0,342.0922,342.0922,341.6026,342.053,11978.0
2022-12-09 13:30:00,349.23,349.46,348.93,349.22,6323.0,341.9551,342.1803,341.6613,341.9453,6323.0
2022-12-09 13:40:00,349.27,349.48,349.04,349.42,5554.0,341.9942,342.1999,341.769,342.1411,5554.0
2022-12-09 13:50:00,349.48,349.57,349.13,349.34,7145.0,342.1999,342.288,341.8572,342.0628,7145.0
2022-12-09 14:00:00,349.4,349.43,348.78,348.91,4633.0,342.1215,342.1509,341.5145,341.6417,4633.0
2022-12-09 14:10:00,348.84,349.57,348.73,349.38,9446.0,341.5732,342.288,341.4655,342.102,9446.0
2022-12-09 14:20:00,349.32,349.49,349.15,349.2,9035.0,342.0432,342.2097,341.8767,341.9257,9035.0
2022-12-09 14:30:00,349.2,349.52,349.19,349.48,6185.0,341.9257,342.239,341.9159,342.1999,6185.0
2022-12-09 14:40:00,349.46,349.49,349.13,349.44,7433.0,342.1803,342.2097,341.8572,342.1607,7433.0
2022-12-09 14:50:00,349.43,349.64,349.3,349.45,10282.0,342.1509,342.3565,342.0236,342.1705,10282.0
2022-12-09 15:00:00,349.48,349.85,349.48,349.52,9650.0,342.1999,342.5622,342.1999,342.239,9650.0
2022-12-09 15:10:00,349.48,349.69,349.27,349.31,15301.0,342.1999,342.4055,341.9942,342.0334,15301.0
2022-12-09 15:20:00,349.34,349.38,348.96,349.23,11376.0,342.0628,342.102,341.6907,341.9551,11376.0
2022-12-09 15:30:00,349.22,349.28,348.16,348.22,13456.0,341.9453,342.004,340.9074,340.9661,13456.0
2022-12-09 15:40:00,348.18,348.37,347.91,347.91,19416.0,340.927,341.113,340.6626,340.6626,19416.0
2022-12-09 15:50:00,347.85,347.86,346.41,346.79,86829.0,340.6038,340.6136,339.1938,339.5659,86829.0
2022-12-12 09:30:00,346.61,348.43,345.49,347.07,39853.0,339.3897,341.1717,338.293,339.8401,39853.0
2022-12-12 09:40:00,347.07,347.07,346.08,346.64,40431.0,339.8401,339.8401,338.8707,339.419,40431.0
2022-12-12 09:50:00,346.94,347.04,346.49,346.49,22676.0,339.7128,339.8107,339.2722,339.2722,22676.0
2022-12-12 10:00:00,346.63,347.16,346.5,346.62,21548.0,339.4092,339.9282,339.2819,339.3994,21548.0
2022-12-12 10:10:00,346.51,346.51,345.89,346.07,17910.0,339.2917,339.2917,338.6847,338.8609,17910.0
2022-12-12 10:20:00,346.19,347.87,346.05,346.81,22614.0,338.9784,340.6234,338.8413,339.5855,22614.0
2022-12-12 10:30:00,346.81,346.81,346.02,346.13,19650.0,339.5855,339.5855,338.8119,338.9197,19650.0
2022-12-12 10:40:00,346.1,347.23,346.1,346.55,15535.0,338.8903,339.9967,338.8903,339.3309,15535.0
2022-12-12 10:50:00,346.49,346.49,346.0,346.23,15246.0,339.2722,339.2722,338.7924,339.0176,15246.0
2022-12-12 11:00:00,346.18,347.66,346.17,347.57,16432.0,338.9686,340.4178,338.9588,340.3297,16432.0
2022-12-12 11:10:00,347.52,347.86,347.39,347.62,24779.0,340.2807,340.6136,340.1534,340.3786,24779.0
2022-12-12 11:20:00,347.71,347.87,347.31,347.6,17272.0,340.4667,340.6234,340.0751,340.359,17272.0
2022-12-12 11:30:00,347.61,347.66,347.36,347.56,14570.0,340.3688,340.4178,340.124,340.3199,14570.0
2022-12-12 11:40:00,347.56,347.57,346.84,347.23,11289.0,340.3199,340.3297,339.6149,339.9967,11289.0
2022-12-12 11:50:00,347.23,347.6,346.93,347.6,14529.0,339.9967,340.359,339.703,340.359,14529.0
2022-12-12 12:00:00,347.62,347.81,347.44,347.5,14365.0,340.3786,340.5647,340.2024,340.2611,14365.0
2022-12-12 12:10:00,347.44,347.59,347.27,347.44,13874.0,340.2024,340.3492,340.0359,340.2024,13874.0
2022-12-12 12:20:00,347.46,347.46,346.76,346.78,16214.0,340.2219,340.2219,339.5365,339.5561,16214.0
2022-12-12 12:30:00,346.75,347.3,346.67,346.97,18403.0,339.5267,340.0653,339.4484,339.7422,18403.0
2022-12-12 12:40:00,347.04,347.1,346.58,346.67,24351.0,339.8107,339.8694,339.3603,339.4484,24351.0
2022-12-12 12:50:00,346.71,346.72,346.1,346.51,7342.0,339.4876,339.4974,338.8903,339.2917,7342.0
2022-12-12 13:00:00,346.45,347.12,346.21,346.29,7722.0,339.233,339.889,338.998,339.0763,7722.0
2022-12-12 13:10:00,346.29,346.29,345.68,345.82,10481.0,339.0763,339.0763,338.479,338.6161,10481.0
2022-12-12 13:20:00,345.87,346.69,345.82,346.55,9129.0,338.6651,339.468,338.6161,339.3309,9129.0
2022-12-12 13:30:00,346.54,346.61,346.21,346.46,11408.0,339.3211,339.3897,338.998,339.2428,11408.0
2022-12-12 13:40:00,346.46,346.7,346.3,346.36,16245.0,339.2428,339.4778,339.0861,339.1449,16245.0
2022-12-12 13:50:00,346.41,346.49,346.26,346.42,14933.0,339.1938,339.2722,339.0469,339.2036,14933.0
2022-12-12 14:00:00,346.46,346.5,346.04,346.27,11347.0,339.2428,339.2819,338.8315,339.0567,11347.0
2022-12-12 14:10:00,346.19,346.2,345.62,345.62,10243.0,338.9784,338.9882,338.4203,338.4203,10243.0
2022-12-12 14:20:00,345.6,345.6,344.9,345.47,9754.0,338.4007,338.4007,337.7153,338.2734,9754.0
2022-12-12 14:30:00,345.35,345.44,345.12,345.35,8038.0,338.1559,338.244,337.9307,338.1559,8038.0
2022-12-12 14:40:00,345.35,345.91,345.35,345.7,8306.0,338.1559,338.7042,338.1559,338.4986,8306.0
2022-12-12 14:50:00,345.69,346.24,345.59,346.2,12726.0,338.4888,339.0274,338.3909,338.9882,12726.0
2022-12-12 15:00:00,346.17,346.73,346.17,346.73,13556.0,338.9588,339.5072,338.9588,339.5072,13556.0
2022-12-12 15:10:00,346.74,346.92,346.35,346.85,25567.0,339.5169,339.6932,339.1351,339.6247,25567.0
2022-12-12 15:20:00,346.81,347.61,346.77,347.07,20451.0,339.5855,340.3688,339.5463,339.8401,20451.0
2022-12-12 15:30:00,347.07,347.99,347.07,347.79,37688.0,339.8401,340.7409,339.8401,340.5451,37688.0
2022-12-12 15:40:00,347.78,347.84,347.01,347.21,42279.0,340.5353,340.594,339.7813,339.9772,42279.0
2022-12-12 15:50:00,347.22,347.35,346.66,347.19,172442.0,339.9869,340.1142,339.4386,339.9576,172442.0
2022-12-13 09:30:00,362.38,362.38,359.66,360.3,103858.0,354.8311,354.8311,352.1678,352.7945,103858.0
2022-12-13 09:40:00,360.52,364.27,360.51,363.68,36597.0,353.0099,356.6818,353.0001,356.1041,36597.0
2022-12-13 09:50:00,363.48,364.8,362.42,364.45,57150.0,355.9082,357.2007,354.8703,356.858,57150.0
2022-12-13 10:00:00,364.33,366.24,364.14,366.24,19468.0,356.7405,358.6107,356.5545,358.6107,19468.0
2022-12-13 10:10:00,366.29,366.44,363.87,364.12,21352.0,358.6597,358.8066,356.2901,356.5349,21352.0
2022-12-13 10:20:00,363.82,364.58,360.75,362.22,15990.0,356.2411,356.9853,353.2351,354.6745,15990.0
2022-12-13 10:30:00,362.02,363.19,360.7,360.71,12315.0,354.4786,355.6243,353.1861,353.1959,12315.0
2022-12-13 10:40:00,360.54,362.4,360.38,361.29,14473.0,353.0295,354.8507,352.8728,353.7639,14473.0
2022-12-13 10:50:00,361.07,361.83,360.88,361.46,12021.0,353.5484,354.2926,353.3624,353.9303,12021.0
2022-12-13 11:00:00,361.46,362.26,361.23,361.61,19229.0,353.9303,354.7136,353.7051,354.0772,19229.0
2022-12-13 11:10:00,361.81,362.6,361.8,361.98,10740.0,354.273,355.0466,354.2632,354.4395,10740.0
2022-12-13 11:20:00,362.1,362.1,361.36,361.8,8493.0,354.557,354.557,353.8324,354.2632,8493.0
2022-12-13 11:30:00,361.92,363.1,361.8,362.27,8194.0,354.3807,355.5361,354.2632,354.7234,8194.0
2022-12-13 11:40:00,362.2,362.42,359.23,359.56,13894.0,354.6549,354.8703,351.7468,352.0699,13894.0
2022-12-13 11:50:00,359.56,360.48,359.09,360.36,6195.0,352.0699,352.9707,351.6097,352.8532,6195.0
2022-12-13 12:00:00,360.47,360.83,359.96,359.97,12822.0,352.9609,353.3134,352.4616,352.4713,12822.0
2022-12-13 12:10:00,359.85,359.85,356.75,356.75,20215.0,352.3538,352.3538,349.3184,349.3184,20215.0
2022-12-13 12:20:00,356.95,357.8,356.89,357.14,6923.0,349.5143,350.3466,349.4555,349.7003,6923.0
2022-12-13 12:30:00,356.99,357.06,356.37,357.06,20281.0,349.5534,349.622,348.9463,349.622,20281.0
2022-12-13 12:40:00,357.03,357.03,354.74,354.74,11094.0,349.5926,349.5926,347.3503,347.3503,11094.0
2022-12-13 12:50:00,354.81,355.59,354.59,355.44,14011.0,347.4188,348.1826,347.2034,348.0357,14011.0
2022-12-13 13:00:00,355.57,356.24,355.57,355.84,12012.0,348.163,348.8191,348.163,348.4274,12012.0
2022-12-13 13:10:00,355.67,356.65,355.43,356.65,13991.0,348.2609,349.2205,348.0259,349.2205,13991.0
2022-12-13 13:20:00,356.46,356.84,356.29,356.44,10368.0,349.0345,349.4066,348.868,349.0149,10368.0
2022-12-13 13:30:00,356.59,357.14,356.35,356.56,13864.0,349.1618,349.7003,348.9268,349.1324,13864.0
2022-12-13 13:40:00,356.5,356.62,355.76,355.92,7394.0,349.0736,349.1911,348.349,348.5057,7394.0
2022-12-13 13:50:00,356.02,356.66,355.69,356.56,11979.0,348.6036,349.2303,348.2805,349.1324,11979.0
2022-12-13 14:00:00,356.63,357.91,356.43,356.88,13437.0,349.2009,350.4543,349.0051,349.4457,13437.0
2022-12-13 14:10:00,356.75,357.57,356.75,357.0,6035.0,349.3184,350.1213,349.3184,349.5632,6035.0
2022-12-13 14:20:00,357.03,357.46,356.81,357.38,6303.0,349.5926,350.0136,349.3772,349.9353,6303.0
2022-12-13 14:30:00,357.22,357.91,356.99,357.85,6662.0,349.7786,350.4543,349.5534,350.3955,6662.0
2022-12-13 14:40:00,357.95,358.96,357.95,358.38,18840.0,350.4934,351.4824,350.4934,350.9145,18840.0
2022-12-13 14:50:00,358.2,358.2,356.63,356.98,15656.0,350.7382,350.7382,349.2009,349.5436,15656.0
2022-12-13 15:00:00,356.8,356.81,355.63,356.07,21101.0,349.3674,349.3772,348.2218,348.6526,21101.0
2022-12-13 15:10:00,356.17,357.17,355.99,356.93,14503.0,348.7505,349.7297,348.5743,349.4947,14503.0
2022-12-13 15:20:00,356.86,357.42,356.64,357.17,22538.0,349.4261,349.9745,349.2107,349.7297,22538.0
2022-12-13 15:30:00,357.17,358.63,357.17,357.61,28751.0,349.7297,351.1593,349.7297,350.1605,28751.0
2022-12-13 15:40:00,357.45,358.66,357.39,357.73,52208.0,350.0038,351.1886,349.9451,350.278,52208.0
2022-12-13 15:50:00,357.76,358.57,356.87,357.75,141968.0,350.3074,351.1005,349.4359,350.2976,141968.0
2022-12-14 09:30:00,357.49,359.3,356.28,359.09,23757.0,350.043,351.8153,348.8582,351.6097,23757.0
2022-12-14 09:40:00,358.99,360.11,358.8,359.77,13569.0,351.5118,352.6084,351.3257,352.2755,13569.0
2022-12-14 09:50:00,359.81,360.95,359.72,360.54,26745.0,352.3147,353.4309,352.2266,353.0295,26745.0
2022-12-14 10:00:00,360.52,361.23,360.21,360.75,18753.0,353.0099,353.7051,352.7063,353.2351,18753.0
2022-12-14 10:10:00,360.89,361.36,359.72,359.76,12938.0,353.3722,353.8324,352.2266,352.2657,12938.0
2022-12-14 10:20:00,359.64,360.18,359.56,359.71,12234.0,352.1482,352.677,352.0699,352.2168,12234.0
2022-12-14 10:30:00,359.55,359.65,359.11,359.16,7043.0,352.0601,352.158,351.6293,351.6782,7043.0
2022-12-14 10:40:00,359.31,359.74,359.06,359.52,13695.0,351.8251,352.2461,351.5803,352.0307,13695.0
2022-12-14 10:50:00,359.4,359.64,358.93,359.34,12194.0,351.9132,352.1482,351.453,351.8545,12194.0
2022-12-14 11:00:00,359.49,359.87,359.21,359.29,11536.0,352.0013,352.3734,351.7272,351.8055,11536.0
2022-12-14 11:10:00,359.28,359.79,359.28,359.79,4967.0,351.7957,352.2951,351.7957,352.2951,4967.0
2022-12-14 11:20:00,359.81,360.04,359.68,359.94,7991.0,352.3147,352.5399,352.1874,352.442,7991.0
2022-12-14 11:30:00,359.92,360.38,359.9,360.32,9158.0,352.4224,352.8728,352.4028,352.8141,9158.0
2022-12-14 11:40:00,360.32,360.32,359.57,359.82,5575.0,352.8141,352.8141,352.0797,352.3245,5575.0
2022-12-14 11:50:00,359.46,359.81,359.14,359.23,3789.0,351.972,352.3147,351.6586,351.7468,3789.0
2022-12-14 12:00:00,359.21,359.38,358.95,359.33,6387.0,351.7272,351.8936,351.4726,351.8447,6387.0
2022-12-14 12:10:00,359.28,359.28,358.64,358.85,8677.0,351.7957,351.7957,351.1691,351.3747,8677.0
2022-12-14 12:20:00,358.84,359.16,358.75,359.09,6200.0,351.3649,351.6782,351.2768,351.6097,6200.0
2022-12-14 12:30:00,358.97,359.24,358.8,359.12,5039.0,351.4922,351.7566,351.3257,351.6391,5039.0
2022-12-14 12:40:00,359.13,359.17,358.93,359.0,5943.0,351.6488,351.688,351.453,351.5216,5943.0
2022-12-14 12:50:00,358.93,359.21,358.77,359.02,9506.0,351.453,351.7272,351.2963,351.5411,9506.0
2022-12-14 13:00:00,359.02,359.49,358.95,359.49,3466.0,351.5411,352.0013,351.4726,352.0013,3466.0
2022-12-14 13:10:00,359.45,359.51,358.77,358.8,11125.0,351.9622,352.0209,351.2963,351.3257,11125.0
2022-12-14 13:20:00,358.9,359.2,358.86,359.08,12840.0,351.4236,351.7174,351.3845,351.5999,12840.0
2022-12-14 13:30:00,359.06,359.65,358.99,359.58,12318.0,351.5803,352.158,351.5118,352.0895,12318.0
2022-12-14 13:40:00,359.58,359.58,358.67,358.67,22604.0,352.0895,352.0895,351.1984,351.1984,22604.0
2022-12-14 13:50:00,358.53,359.51,358.48,359.01,8725.0,351.0613,352.0209,351.0124,351.5313,8725.0
2022-12-14 14:00:00,359.0,359.0,353.91,353.94,18326.0,351.5216,351.5216,346.5376,346.567,18326.0
2022-12-14 14:10:00,354.2,354.93,353.12,354.48,17378.0,346.8215,347.5363,345.764,347.0957,17378.0
2022-12-14 14:20:00,354.41,354.6,353.8,354.01,28395.0,347.0272,347.2132,346.4299,346.6355,28395.0
2022-12-14 14:30:00,353.71,353.88,350.08,352.13,23932.0,346.3418,346.5082,342.7874,344.7947,23932.0
2022-12-14 14:40:00,352.15,354.51,351.27,353.68,17986.0,344.8143,347.1251,343.9526,346.3124,17986.0
2022-12-14 14:50:00,353.8,353.8,351.95,353.43,16783.0,346.4299,346.4299,344.6184,346.0676,16783.0
2022-12-14 15:00:00,353.35,355.53,353.2,355.02,13234.0,345.9893,348.1238,345.8424,347.6245,13234.0
2022-12-14 15:10:00,355.04,357.56,354.6,355.46,13678.0,347.644,350.1116,347.2132,348.0553,13678.0
2022-12-14 15:20:00,355.46,355.56,353.17,353.17,17859.0,348.0553,348.1532,345.813,345.813,17859.0
2022-12-14 15:30:00,352.75,353.12,351.86,352.76,20483.0,345.4018,345.764,344.5303,345.4115,20483.0
2022-12-14 15:40:00,352.92,354.38,352.63,354.25,21778.0,345.5682,346.9978,345.2843,346.8705,21778.0
2022-12-14 15:50:00,354.37,355.62,353.73,353.8,99784.0,346.988,348.212,346.3613,346.4299,99784.0
2022-12-15 09:30:00,348.45,349.95,347.95,349.31,24940.0,341.1913,342.6601,340.7017,342.0334,24940.0
2022-12-15 09:40:00,349.31,350.3,348.97,349.43,16750.0,342.0334,343.0028,341.7005,342.1509,16750.0
2022-12-15 09:50:00,349.68,349.89,346.62,347.17,18210.0,342.3957,342.6013,339.3994,339.938,18210.0
2022-12-15 10:00:00,347.38,347.66,346.29,347.32,23882.0,340.1436,340.4178,339.0763,340.0849,23882.0
2022-12-15 10:10:00,347.07,347.18,345.96,346.46,18578.0,339.8401,339.9478,338.7532,339.2428,18578.0
2022-12-15 10:20:00,346.24,346.28,345.18,346.07,11486.0,339.0274,339.0665,337.9894,338.8609,11486.0
2022-12-15 10:30:00,345.9,346.19,345.26,346.19,6904.0,338.6944,338.9784,338.0678,338.9784,6904.0
2022-12-15 10:40:00,346.19,346.34,345.47,345.48,7275.0,338.9784,339.1253,338.2734,338.2832,7275.0
2022-12-15 10:50:00,345.44,345.58,344.84,345.07,13720.0,338.244,338.3811,337.6565,337.8817,13720.0
2022-12-15 11:00:00,345.2,345.36,344.19,344.37,10951.0,338.009,338.1657,337.0201,337.1963,10951.0
2022-12-15 11:10:00,344.38,344.62,343.62,344.61,23784.0,337.2061,337.4411,336.4619,337.4313,23784.0
2022-12-15 11:20:00,344.55,344.67,344.08,344.61,10612.0,337.3726,337.4901,336.9124,337.4313,10612.0
2022-12-15 11:30:00,344.69,345.25,344.41,345.03,10544.0,337.5097,338.058,337.2355,337.8426,10544.0
2022-12-15 11:40:00,344.93,345.1,344.3,344.46,9272.0,337.7447,337.9111,337.1278,337.2844,9272.0
2022-12-15 11:50:00,344.49,345.25,344.32,345.11,22530.0,337.3138,338.058,337.1474,337.9209,22530.0
2022-12-15 12:00:00,345.01,345.64,345.01,345.42,13016.0,337.823,338.4399,337.823,338.2244,13016.0
2022-12-15 12:10:00,345.59,346.29,345.02,346.27,11573.0,338.3909,339.0763,337.8328,339.0567,11573.0
2022-12-15 12:20:00,346.2,346.2,345.42,345.67,9583.0,338.9882,338.9882,338.2244,338.4692,9583.0
2022-12-15 12:30:00,345.56,346.25,345.5,345.63,13087.0,338.3615,339.0372,338.3028,338.4301,13087.0
2022-12-15 12:40:00,345.67,345.81,345.0,345.18,11084.0,338.4692,338.6063,337.8132,337.9894,11084.0
2022-12-15 12:50:00,345.21,345.29,344.27,344.52,7405.0,338.0188,338.0972,337.0984,337.3432,7405.0
2022-12-15 13:00:00,344.47,344.68,343.85,344.12,5167.0,337.2942,337.4999,336.6872,336.9515,5167.0
2022-12-15 13:10:00,344.03,344.55,344.03,344.27,7128.0,336.8634,337.3726,336.8634,337.0984,7128.0
2022-12-15 13:20:00,344.21,344.51,343.98,344.51,5323.0,337.0397,337.3334,336.8144,337.3334,5323.0
2022-12-15 13:30:00,344.56,344.67,344.16,344.58,6387.0,337.3824,337.4901,336.9907,337.4019,6387.0
2022-12-15 13:40:00,344.51,344.59,343.82,343.82,3734.0,337.3334,337.4117,336.6578,336.6578,3734.0
2022-12-15 13:50:00,343.82,343.98,343.37,343.92,9471.0,336.6578,336.8144,336.2171,336.7557,9471.0
2022-12-15 14:00:00,343.94,343.94,342.93,342.93,9145.0,336.7753,336.7753,335.7863,335.7863,9145.0
2022-12-15 14:10:00,342.86,343.26,342.71,343.2,16838.0,335.7178,336.1094,335.5709,336.0507,16838.0
2022-12-15 14:20:00,343.31,343.87,343.2,343.69,9922.0,336.1584,336.7067,336.0507,336.5305,9922.0
2022-12-15 14:30:00,343.78,344.99,343.78,344.86,7848.0,336.6186,337.8034,336.6186,337.6761,7848.0
2022-12-15 14:40:00,344.98,345.38,344.83,344.87,9474.0,337.7936,338.1853,337.6467,337.6859,9474.0
2022-12-15 14:50:00,345.13,345.88,344.82,345.88,8079.0,337.9405,338.6749,337.6369,338.6749,8079.0
2022-12-15 15:00:00,345.88,346.26,345.67,345.87,17703.0,338.6749,339.0469,338.4692,338.6651,17703.0
2022-12-15 15:10:00,345.86,345.86,344.54,344.54,14985.0,338.6553,338.6553,337.3628,337.3628,14985.0
2022-12-15 15:20:00,344.6,345.42,344.59,345.35,33505.0,337.4215,338.2244,337.4117,338.1559,33505.0
2022-12-15 15:30:00,345.3,345.64,344.43,344.58,50733.0,338.1069,338.4399,337.2551,337.4019,50733.0
2022-12-15 15:40:00,344.64,344.71,343.54,343.94,59258.0,337.4607,337.5292,336.3836,336.7753,59258.0
2022-12-15 15:50:00,343.97,344.83,343.81,344.58,302506.0,336.8047,337.6467,336.648,337.4019,302506.0
2022-12-16 09:30:00,339.98,341.68,339.34,339.44,212710.0,332.8978,334.5624,332.2711,332.369,212710.0
2022-12-16 09:40:00,339.52,341.64,339.19,341.03,27194.0,332.4473,334.5232,332.1242,333.9259,27194.0
2022-12-16 09:50:00,341.01,341.56,340.85,341.01,13160.0,333.9063,334.4449,333.7496,333.9063,13160.0
2022-12-16 10:00:00,340.92,341.04,339.77,339.81,15044.0,333.8182,333.9357,332.6921,332.7313,15044.0
2022-12-16 10:10:00,339.74,340.18,338.94,340.05,18666.0,332.6628,333.0936,331.8794,332.9663,18666.0
2022-12-16 10:20:00,340.14,340.21,338.88,338.88,15899.0,333.0544,333.123,331.8207,331.8207,15899.0
2022-12-16 10:30:00,338.82,339.2,337.78,338.62,16269.0,331.7619,332.134,330.7436,331.5661,16269.0
2022-12-16 10:40:00,338.56,338.97,337.9,338.58,14501.0,331.5073,331.9088,330.8611,331.5269,14501.0
2022-12-16 10:50:00,338.88,339.58,338.65,339.25,16202.0,331.8207,332.5061,331.5955,332.183,16202.0
2022-12-16 11:00:00,339.2,339.26,338.4,338.97,26548.0,332.134,332.1928,331.3507,331.9088,26548.0
2022-12-16 11:10:00,338.86,340.31,338.37,340.27,17969.0,331.8011,333.2209,331.3213,333.1817,17969.0
2022-12-16 11:20:00,340.31,340.36,339.55,340.04,20607.0,333.2209,333.2699,332.4767,332.9565,20607.0
2022-12-16 11:30:00,339.99,341.29,339.99,341.17,13391.0,332.9076,334.1805,332.9076,334.063,13391.0
2022-12-16 11:40:00,341.05,341.3,339.9,339.91,10869.0,333.9455,334.1903,332.8194,332.8292,10869.0
2022-12-16 11:50:00,340.12,340.52,339.49,339.74,5631.0,333.0349,333.4265,332.418,332.6628,5631.0
2022-12-16 12:00:00,339.57,339.95,339.26,339.68,10810.0,332.4963,332.8684,332.1928,332.604,10810.0
2022-12-16 12:10:00,339.77,339.96,339.29,339.86,10450.0,332.6921,332.8782,332.2221,332.7803,10450.0
2022-12-16 12:20:00,340.01,340.02,339.4,339.81,10048.0,332.9271,332.9369,332.3298,332.7313,10048.0
2022-12-16 12:30:00,339.74,340.22,339.32,339.96,13883.0,332.6628,333.1328,332.2515,332.8782,13883.0
2022-12-16 12:40:00,339.85,339.85,339.22,339.38,5435.0,332.7705,332.7705,332.1536,332.3103,5435.0
2022-12-16 12:50:00,339.31,339.36,338.97,339.06,7938.0,332.2417,332.2907,331.9088,331.9969,7938.0
2022-12-16 13:00:00,339.08,339.37,338.97,339.26,9096.0,332.0165,332.3005,331.9088,332.1928,9096.0
2022-12-16 13:10:00,339.23,339.56,339.07,339.21,9598.0,332.1634,332.4865,332.0067,332.1438,9598.0
2022-12-16 13:20:00,339.23,339.27,339.06,339.14,6991.0,332.1634,332.2026,331.9969,332.0753,6991.0
2022-12-16 13:30:00,339.14,339.55,339.01,339.15,12132.0,332.0753,332.4767,331.948,332.0851,12132.0
2022-12-16 13:40:00,339.29,339.39,338.95,339.34,10805.0,332.2221,332.3201,331.8892,332.2711,10805.0
2022-12-16 13:50:00,339.28,339.3,338.6,338.79,5762.0,332.2123,332.2319,331.5465,331.7326,5762.0
2022-12-16 14:00:00,338.87,339.33,338.79,338.81,15014.0,331.8109,332.2613,331.7326,331.7521,15014.0
2022-12-16 14:10:00,338.86,339.48,338.56,338.56,17482.0,331.8011,332.4082,331.5073,331.5073,17482.0
2022-12-16 14:20:00,338.64,338.64,337.98,338.31,13956.0,331.5857,331.5857,330.9394,331.2626,13956.0
2022-12-16 14:30:00,338.26,338.3,337.84,338.11,13584.0,331.2136,331.2528,330.8023,331.0667,13584.0
2022-12-16 14:40:00,338.05,338.16,337.72,338.16,12574.0,331.008,331.1157,330.6848,331.1157,12574.0
2022-12-16 14:50:00,338.15,339.27,338.09,339.1,14412.0,331.1059,332.2026,331.0471,332.0361,14412.0
2022-12-16 15:00:00,339.0,339.37,338.45,338.64,10845.0,331.9382,332.3005,331.3996,331.5857,10845.0
2022-12-16 15:10:00,338.5,339.93,338.41,339.32,20624.0,331.4486,332.8488,331.3605,332.2515,20624.0
2022-12-16 15:20:00,339.29,339.93,339.19,339.78,22682.0,332.2221,332.8488,332.1242,332.7019,22682.0
2022-12-16 15:30:00,339.88,340.5,339.48,339.48,26892.0,332.7999,333.4069,332.4082,332.4082,26892.0
2022-12-16 15:40:00,339.36,339.78,339.25,339.46,39055.0,332.2907,332.7019,332.183,332.3886,39055.0
2022-12-16 15:50:00,339.49,340.05,339.15,339.44,143663.0,332.418,332.9663,332.0851,332.369,143663.0
2022-12-19 09:30:00,338.8,339.38,336.13,336.62,34517.0,331.7423,332.3103,329.128,329.6078,34517.0
2022-12-19 09:40:00,336.95,337.78,335.91,337.31,15027.0,329.9309,330.7436,328.9126,330.2834,15027.0
2022-12-19 09:50:00,337.53,337.99,337.07,337.72,15463.0,330.4988,330.9492,330.0484,330.6848,15463.0
2022-12-19 10:00:00,337.7,337.7,336.63,337.6,17741.0,330.6653,330.6653,329.6176,330.5673,17741.0
2022-12-19 10:10:00,337.75,338.37,337.53,338.22,37771.0,330.7142,331.3213,330.4988,331.1744,37771.0
2022-12-19 10:20:00,338.43,339.24,338.39,338.45,12832.0,331.3801,332.1732,331.3409,331.3996,12832.0
2022-12-19 10:30:00,338.47,338.55,337.85,337.94,12456.0,331.4192,331.4976,330.8121,330.9003,12456.0
2022-12-19 10:40:00,337.63,337.85,337.31,337.85,8572.0,330.5967,330.8121,330.2834,330.8121,8572.0
2022-12-19 10:50:00,337.67,337.8,336.52,336.52,13545.0,330.6359,330.7632,329.5098,329.5098,13545.0
2022-12-19 11:00:00,336.59,336.83,336.21,336.6,9370.0,329.5784,329.8134,329.2063,329.5882,9370.0
2022-12-19 11:10:00,336.69,337.1,336.48,336.79,10561.0,329.6763,330.0778,329.4707,329.7742,10561.0
2022-12-19 11:20:00,336.75,337.4,336.6,337.4,8672.0,329.7351,330.3715,329.5882,330.3715,8672.0
2022-12-19 11:30:00,337.42,337.69,337.15,337.57,16822.0,330.3911,330.6555,330.1267,330.538,16822.0
2022-12-19 11:40:00,337.69,338.07,337.53,337.81,9755.0,330.6555,331.0276,330.4988,330.773,9755.0
2022-12-19 11:50:00,337.79,338.14,337.48,337.67,15101.0,330.7534,331.0961,330.4498,330.6359,15101.0
2022-12-19 12:00:00,337.78,338.34,337.78,338.29,17178.0,330.7436,331.2919,330.7436,331.243,17178.0
2022-12-19 12:10:00,338.28,338.61,337.95,338.38,32416.0,331.2332,331.5563,330.9101,331.3311,32416.0
2022-12-19 12:20:00,338.26,338.38,337.59,337.6,9668.0,331.2136,331.3311,330.5576,330.5673,9668.0
2022-12-19 12:30:00,337.47,338.04,337.23,337.79,8037.0,330.4401,330.9982,330.2051,330.7534,8037.0
2022-12-19 12:40:00,337.7,338.44,337.56,338.29,6984.0,330.6653,331.3898,330.5282,331.243,6984.0
2022-12-19 12:50:00,338.43,338.57,338.12,338.21,7938.0,331.3801,331.5171,331.0765,331.1646,7938.0
2022-12-19 13:00:00,338.25,338.43,337.91,338.09,7364.0,331.2038,331.3801,330.8709,331.0471,7364.0
2022-12-19 13:10:00,338.03,338.61,337.82,337.91,16058.0,330.9884,331.5563,330.7828,330.8709,16058.0
2022-12-19 13:20:00,337.91,338.51,337.88,337.88,8081.0,330.8709,331.4584,330.8415,330.8415,8081.0
2022-12-19 13:30:00,338.02,338.02,337.21,337.53,4607.0,330.9786,330.9786,330.1855,330.4988,4607.0
2022-12-19 13:40:00,337.76,337.77,336.56,336.72,8410.0,330.724,330.7338,329.549,329.7057,8410.0
2022-12-19 13:50:00,336.86,336.88,336.27,336.36,5366.0,329.8428,329.8623,329.2651,329.3532,5366.0
2022-12-19 14:00:00,336.29,336.29,335.7,336.18,5734.0,329.2846,329.2846,328.7069,329.1769,5734.0
2022-12-19 14:10:00,336.2,336.25,335.71,335.75,21563.0,329.1965,329.2455,328.7167,328.7559,21563.0
2022-12-19 14:20:00,335.86,336.11,335.62,335.67,7035.0,328.8636,329.1084,328.6286,328.6776,7035.0
2022-12-19 14:30:00,335.65,336.04,335.64,335.85,7758.0,328.658,329.0398,328.6482,328.8538,7758.0
2022-12-19 14:40:00,335.81,336.39,335.46,335.75,8831.0,328.8146,329.3826,328.4719,328.7559,8831.0
2022-12-19 14:50:00,335.63,335.68,335.07,335.6,9029.0,328.6384,328.6873,328.09,328.609,9029.0
2022-12-19 15:00:00,335.78,335.82,335.2,335.8,15621.0,328.7853,328.8244,328.2173,328.8048,15621.0
2022-12-19 15:10:00,335.78,335.87,335.5,335.71,11744.0,328.7853,328.8734,328.5111,328.7167,11744.0
2022-12-19 15:20:00,335.76,335.8,335.05,335.05,25911.0,328.7657,328.8048,328.0705,328.0705,25911.0
2022-12-19 15:30:00,335.2,335.87,335.07,335.18,35181.0,328.2173,328.8734,328.09,328.1978,35181.0
2022-12-19 15:40:00,335.17,335.8,334.84,335.56,24695.0,328.188,328.8048,327.8648,328.5698,24695.0
2022-12-19 15:50:00,335.44,336.11,335.2,335.64,82261.0,328.4523,329.1084,328.2173,328.6482,82261.0
2022-12-20 09:30:00,332.19,334.05,332.19,332.92,49002.0,325.27,327.0913,325.27,325.9848,49002.0
2022-12-20 09:40:00,332.64,332.8,330.75,331.57,19261.0,325.7107,325.8673,323.86,324.663,19261.0
2022-12-20 09:50:00,331.56,333.36,330.95,333.22,14376.0,324.6532,326.4157,324.0559,326.2786,14376.0
2022-12-20 10:00:00,333.06,334.17,333.06,333.87,21090.0,326.1219,327.2088,326.1219,326.915,21090.0
2022-12-20 10:10:00,333.89,334.0,331.6,331.74,24954.0,326.9346,327.0423,324.6923,324.8294,24954.0
2022-12-20 10:20:00,331.8,333.44,331.8,332.28,17042.0,324.8882,326.494,324.8882,325.3582,17042.0
2022-12-20 10:30:00,332.28,332.99,331.96,331.99,19673.0,325.3582,326.0534,325.0448,325.0742,19673.0
2022-12-20 10:40:00,332.1,332.31,331.34,331.92,16940.0,325.1819,325.3875,324.4378,325.0057,16940.0
2022-12-20 10:50:00,331.77,333.1,331.44,332.0,22031.0,324.8588,326.1611,324.5357,325.084,22031.0
2022-12-20 11:00:00,331.89,332.76,331.86,332.32,11930.0,324.9763,325.8282,324.9469,325.3973,11930.0
2022-12-20 11:10:00,332.5,332.5,331.62,331.91,27023.0,325.5736,325.5736,324.7119,324.9959,27023.0
2022-12-20 11:20:00,332.05,332.16,331.0,331.29,10976.0,325.133,325.2407,324.1048,324.3888,10976.0
2022-12-20 11:30:00,331.53,331.98,331.41,331.97,9148.0,324.6238,325.0644,324.5063,325.0546,9148.0
2022-12-20 11:40:00,331.97,332.7,331.84,332.54,12001.0,325.0546,325.7694,324.9273,325.6128,12001.0
2022-12-20 11:50:00,332.54,333.36,332.33,333.31,16600.0,325.6128,326.4157,325.4071,326.3667,16600.0
2022-12-20 12:00:00,333.35,334.2,333.35,334.09,21206.0,326.4059,327.2382,326.4059,327.1305,21206.0
2022-12-20 12:10:00,334.02,334.33,333.82,334.09,20425.0,327.0619,327.3655,326.8661,327.1305,20425.0
2022-12-20 12:20:00,334.09,334.64,333.87,334.04,13422.0,327.1305,327.669,326.915,327.0815,13422.0
2022-12-20 12:30:00,333.86,333.9,333.43,333.65,8290.0,326.9053,326.9444,326.4842,326.6996,8290.0
2022-12-20 12:40:00,333.64,334.13,333.33,333.57,10039.0,326.6898,327.1696,326.3863,326.6213,10039.0
2022-12-20 12:50:00,333.81,334.35,333.77,334.12,7804.0,326.8563,327.385,326.8171,327.1598,7804.0
2022-12-20 13:00:00,334.13,334.33,333.39,333.5,10110.0,327.1696,327.3655,326.445,326.5528,10110.0
2022-12-20 13:10:00,333.47,333.67,332.9,333.25,6288.0,326.5234,326.7192,325.9653,326.308,6288.0
2022-12-20 13:20:00,333.23,334.06,333.09,333.66,7882.0,326.2884,327.1011,326.1513,326.7094,7882.0
2022-12-20 13:30:00,333.79,334.25,333.57,334.13,13400.0,326.8367,327.2871,326.6213,327.1696,13400.0
2022-12-20 13:40:00,334.12,334.17,333.64,333.64,6722.0,327.1598,327.2088,326.6898,326.6898,6722.0
2022-12-20 13:50:00,333.76,333.76,332.85,332.98,6624.0,326.8073,326.8073,325.9163,326.0436,6624.0
2022-12-20 14:00:00,333.02,334.09,332.95,333.95,9444.0,326.0828,327.1305,326.0142,326.9934,9444.0
2022-12-20 14:10:00,333.96,334.26,333.92,333.95,7643.0,327.0032,327.2969,326.964,326.9934,7643.0
2022-12-20 14:20:00,333.92,333.98,333.51,333.68,10238.0,326.964,327.0228,326.5625,326.729,10238.0
2022-12-20 14:30:00,333.77,333.8,332.94,333.11,8591.0,326.8171,326.8465,326.0044,326.1709,8591.0
2022-12-20 14:40:00,333.14,333.23,332.84,332.84,6733.0,326.2003,326.2884,325.9065,325.9065,6733.0
2022-12-20 14:50:00,332.92,333.17,332.7,333.15,8436.0,325.9848,326.2296,325.7694,326.21,8436.0
2022-12-20 15:00:00,332.99,332.99,332.35,332.45,7290.0,326.0534,326.0534,325.4267,325.5246,7290.0
2022-12-20 15:10:00,332.42,332.95,332.32,332.65,12011.0,325.4953,326.0142,325.3973,325.7205,12011.0
2022-12-20 15:20:00,332.66,333.32,332.63,333.27,10443.0,325.7303,326.3765,325.7009,326.3275,10443.0
2022-12-20 15:30:00,333.21,333.39,332.88,333.37,19067.0,326.2688,326.445,325.9457,326.4255,19067.0
2022-12-20 15:40:00,333.37,333.44,332.82,333.03,22128.0,326.4255,326.494,325.8869,326.0925,22128.0
2022-12-20 15:50:00,332.95,333.06,331.69,332.01,71616.0,326.0142,326.1219,324.7805,325.0938,71616.0
2022-12-21 09:30:00,335.07,335.47,334.45,335.2,34242.0,328.09,328.4817,327.483,328.2173,34242.0
2022-12-21 09:40:00,334.99,336.58,334.51,336.42,17474.0,328.0117,329.5686,327.5417,329.4119,17474.0
2022-12-21 09:50:00,336.19,336.23,334.15,334.48,8506.0,329.1867,329.2259,327.1892,327.5123,8506.0
2022-12-21 10:00:00,334.34,335.53,334.14,335.41,11357.0,327.3753,328.5405,327.1794,328.423,11357.0
2022-12-21 10:10:00,335.41,336.41,335.27,335.96,19079.0,328.423,329.4021,328.2859,328.9615,19079.0
2022-12-21 10:20:00,336.14,336.67,335.72,336.42,10737.0,329.1378,329.6567,328.7265,329.4119,10737.0
2022-12-21 10:30:00,336.53,337.4,336.39,336.99,10499.0,329.5196,330.3715,329.3826,329.9701,10499.0
2022-12-21 10:40:00,337.07,337.43,336.9,337.19,9637.0,330.0484,330.4009,329.8819,330.1659,9637.0
2022-12-21 10:50:00,337.19,337.48,336.62,337.32,12316.0,330.1659,330.4498,329.6078,330.2932,12316.0
2022-12-21 11:00:00,337.37,337.47,336.77,336.86,20180.0,330.3421,330.4401,329.7546,329.8428,20180.0
2022-12-21 11:10:00,337.19,337.2,336.58,336.77,9184.0,330.1659,330.1757,329.5686,329.7546,9184.0
2022-12-21 11:20:00,336.8,337.42,336.68,337.38,8406.0,329.784,330.3911,329.6665,330.3519,8406.0
2022-12-21 11:30:00,337.51,337.52,337.03,337.12,9554.0,330.4792,330.489,330.0092,330.0973,9554.0
2022-12-21 11:40:00,337.04,337.17,336.53,336.53,5406.0,330.019,330.1463,329.5196,329.5196,5406.0
2022-12-21 11:50:00,336.43,336.8,336.41,336.75,12180.0,329.4217,329.784,329.4021,329.7351,12180.0
2022-12-21 12:00:00,336.67,336.76,336.31,336.31,6728.0,329.6567,329.7448,329.3042,329.3042,6728.0
2022-12-21 12:10:00,336.31,336.44,336.15,336.34,5990.0,329.3042,329.4315,329.1476,329.3336,5990.0
2022-12-21 12:20:00,336.51,336.98,336.29,336.3,7755.0,329.5001,329.9603,329.2846,329.2944,7755.0
2022-12-21 12:30:00,336.54,336.67,336.3,336.3,6524.0,329.5294,329.6567,329.2944,329.2944,6524.0
2022-12-21 12:40:00,336.44,336.66,336.33,336.62,5792.0,329.4315,329.6469,329.3238,329.6078,5792.0
2022-12-21 12:50:00,336.5,336.81,336.26,336.8,5310.0,329.4903,329.7938,329.2553,329.784,5310.0
2022-12-21 13:00:00,336.8,337.15,336.63,336.84,15681.0,329.784,330.1267,329.6176,329.8232,15681.0
2022-12-21 13:10:00,336.95,336.98,336.53,336.59,7626.0,329.9309,329.9603,329.5196,329.5784,7626.0
2022-12-21 13:20:00,336.56,336.7,336.15,336.63,5550.0,329.549,329.6861,329.1476,329.6176,5550.0
2022-12-21 13:30:00,336.7,336.91,336.64,336.8,4937.0,329.6861,329.8917,329.6273,329.784,4937.0
2022-12-21 13:40:00,336.87,337.19,336.7,337.13,11467.0,329.8526,330.1659,329.6861,330.1071,11467.0
2022-12-21 13:50:00,337.13,337.28,337.05,337.14,5815.0,330.1071,330.254,330.0288,330.1169,5815.0
2022-12-21 14:00:00,337.11,337.66,337.07,337.49,14301.0,330.0876,330.6261,330.0484,330.4596,14301.0
2022-12-21 14:10:00,337.27,338.01,337.27,337.53,7977.0,330.2442,330.9688,330.2442,330.4988,7977.0
2022-12-21 14:20:00,337.57,337.65,337.25,337.48,17310.0,330.538,330.6163,330.2246,330.4498,17310.0
2022-12-21 14:30:00,337.39,337.67,337.01,337.18,11568.0,330.3617,330.6359,329.9896,330.1561,11568.0
2022-12-21 14:40:00,337.18,337.3,336.91,336.91,4418.0,330.1561,330.2736,329.8917,329.8917,4418.0
2022-12-21 14:50:00,336.85,336.85,336.17,336.71,7308.0,329.833,329.833,329.1671,329.6959,7308.0
2022-12-21 15:00:00,336.65,337.17,336.65,336.97,7061.0,329.6371,330.1463,329.6371,329.9505,7061.0
2022-12-21 15:10:00,336.92,337.17,336.69,336.7,10527.0,329.9015,330.1463,329.6763,329.6861,10527.0
2022-12-21 15:20:00,336.69,337.21,336.61,336.89,14233.0,329.6763,330.1855,329.598,329.8721,14233.0
2022-12-21 15:30:00,336.94,337.22,336.83,337.18,21725.0,329.9211,330.1953,329.8134,330.1561,21725.0
2022-12-21 15:40:00,337.18,337.46,336.74,337.27,30834.0,330.1561,330.4303,329.7253,330.2442,30834.0
2022-12-21 15:50:00,337.16,337.62,336.51,337.61,91323.0,330.1365,330.5869,329.5001,330.5771,91323.0
2022-12-22 09:30:00,334.53,334.91,332.17,333.29,20825.0,327.5613,327.9334,325.2505,326.3471,20825.0
2022-12-22 09:40:00,333.01,334.11,332.8,333.58,10546.0,326.073,327.15,325.8673,326.6311,10546.0
2022-12-22 09:50:00,333.51,333.65,332.94,333.65,11698.0,326.5625,326.6996,326.0044,326.6996,11698.0
2022-12-22 10:00:00,333.81,333.94,332.25,332.51,18690.0,326.8563,326.9836,325.3288,325.5834,18690.0
2022-12-22 10:10:00,332.5,333.34,331.84,333.23,8769.0,325.5736,326.3961,324.9273,326.2884,8769.0
2022-12-22 10:20:00,333.26,333.41,332.87,333.3,9583.0,326.3178,326.4646,325.9359,326.3569,9583.0
2022-12-22 10:30:00,333.22,333.22,332.33,332.5,18397.0,326.2786,326.2786,325.4071,325.5736,18397.0
2022-12-22 10:40:00,332.5,333.12,332.35,332.98,8998.0,325.5736,326.1807,325.4267,326.0436,8998.0
2022-12-22 10:50:00,333.06,333.08,332.05,332.07,11511.0,326.1219,326.1415,325.133,325.1525,11511.0
2022-12-22 11:00:00,332.1,332.97,331.92,332.3,7961.0,325.1819,326.0338,325.0057,325.3778,7961.0
2022-12-22 11:10:00,332.27,332.28,331.73,332.01,6076.0,325.3484,325.3582,324.8196,325.0938,6076.0
2022-12-22 11:20:00,331.92,332.07,331.36,331.74,19631.0,325.0057,325.1525,324.4573,324.8294,19631.0
2022-12-22 11:30:00,331.73,332.1,331.64,331.71,8022.0,324.8196,325.1819,324.7315,324.8,8022.0
2022-12-22 11:40:00,331.35,331.74,331.23,331.66,7319.0,324.4475,324.8294,324.33,324.7511,7319.0
2022-12-22 11:50:00,331.66,332.08,331.6,331.89,6425.0,324.7511,325.1623,324.6923,324.9763,6425.0
2022-12-22 12:00:00,331.83,332.11,331.53,331.72,16467.0,324.9175,325.1917,324.6238,324.8098,16467.0
2022-12-22 12:10:00,331.83,331.86,331.48,331.5,4707.0,324.9175,324.9469,324.5748,324.5944,4707.0
2022-12-22 12:20:00,331.49,331.64,330.59,330.63,16266.0,324.5846,324.7315,323.7034,323.7425,16266.0
2022-12-22 12:30:00,330.51,330.51,329.89,330.06,5567.0,323.625,323.625,323.018,323.1844,5567.0
2022-12-22 12:40:00,330.1,330.59,329.97,330.56,11200.0,323.2236,323.7034,323.0963,323.674,11200.0
2022-12-22 12:50:00,330.51,330.52,330.19,330.28,5070.0,323.625,323.6348,323.3117,323.3998,5070.0
2022-12-22 13:00:00,330.38,330.58,329.27,329.27,16743.0,323.4977,323.6936,322.4109,322.4109,16743.0
2022-12-22 13:10:00,329.52,329.97,329.4,329.76,5860.0,322.6557,323.0963,322.5382,322.8907,5860.0
2022-12-22 13:20:00,329.76,329.95,329.55,329.75,11700.0,322.8907,323.0767,322.685,322.8809,11700.0
2022-12-22 13:30:00,329.69,329.76,328.4,329.3,9568.0,322.8221,322.8907,321.559,322.4402,9568.0
2022-12-22 13:40:00,329.21,329.46,329.13,329.16,9265.0,322.3521,322.5969,322.2738,322.3032,9265.0
2022-12-22 13:50:00,329.11,329.39,328.97,329.11,7248.0,322.2542,322.5284,322.1171,322.2542,7248.0
2022-12-22 14:00:00,329.18,329.86,329.06,329.75,10639.0,322.3227,322.9886,322.2052,322.8809,10639.0
2022-12-22 14:10:00,329.74,330.62,329.74,330.07,6454.0,322.8711,323.7327,322.8711,323.1942,6454.0
2022-12-22 14:20:00,329.97,330.46,329.66,330.46,9321.0,323.0963,323.5761,322.7927,323.5761,9321.0
2022-12-22 14:30:00,330.34,330.41,329.86,330.12,10429.0,323.4586,323.5271,322.9886,323.2432,10429.0
2022-12-22 14:40:00,330.07,330.65,329.97,330.54,8041.0,323.1942,323.7621,323.0963,323.6544,8041.0
2022-12-22 14:50:00,330.54,331.03,330.51,330.97,11746.0,323.6544,324.1342,323.625,324.0755,11746.0
2022-12-22 15:00:00,331.06,331.27,330.63,331.24,19231.0,324.1636,324.3692,323.7425,324.3398,19231.0
2022-12-22 15:10:00,331.19,331.62,330.99,331.52,9790.0,324.2909,324.7119,324.095,324.614,9790.0
2022-12-22 15:20:00,331.63,332.05,331.5,331.71,33770.0,324.7217,325.133,324.5944,324.8,33770.0
2022-12-22 15:30:00,331.71,331.92,331.0,331.12,25266.0,324.8,325.0057,324.1048,324.2223,25266.0
2022-12-22 15:40:00,331.12,331.34,330.51,330.93,33557.0,324.2223,324.4378,323.625,324.0363,33557.0
2022-12-22 15:50:00,330.97,332.29,330.97,332.2,119064.0,324.0755,325.368,324.0755,325.2798,119064.0
2022-12-23 09:30:00,329.78,332.78,329.72,329.85,22684.0,322.9102,325.8478,322.8515,322.9788,22684.0
2022-12-23 09:40:00,329.76,330.73,329.29,329.61,13601.0,322.8907,323.8405,322.4305,322.7438,13601.0
2022-12-23 09:50:00,329.99,329.99,328.44,329.46,11202.0,323.1159,323.1159,321.5982,322.5969,11202.0
2022-12-23 10:00:00,329.55,330.64,329.17,330.34,14342.0,322.685,323.7523,322.313,323.4586,14342.0
2022-12-23 10:10:00,330.28,331.82,330.27,331.69,7757.0,323.3998,324.9078,323.39,324.7805,7757.0
2022-12-23 10:20:00,331.76,331.85,331.02,331.18,13999.0,324.849,324.9371,324.1244,324.2811,13999.0
2022-12-23 10:30:00,331.18,332.04,331.04,332.04,9018.0,324.2811,325.1232,324.144,325.1232,9018.0
2022-12-23 10:40:00,331.78,332.24,331.28,331.54,7860.0,324.8686,325.319,324.379,324.6336,7860.0
2022-12-23 10:50:00,331.42,332.07,331.24,331.51,16292.0,324.5161,325.1525,324.3398,324.6042,16292.0
2022-12-23 11:00:00,331.44,331.71,331.09,331.42,7118.0,324.5357,324.8,324.193,324.5161,7118.0
2022-12-23 11:10:00,331.56,331.95,331.38,331.54,10844.0,324.6532,325.035,324.4769,324.6336,10844.0
2022-12-23 11:20:00,331.55,332.12,331.46,331.69,13696.0,324.6434,325.2015,324.5553,324.7805,13696.0
2022-12-23 11:30:00,331.82,332.39,331.82,332.27,9921.0,324.9078,325.4659,324.9078,325.3484,9921.0
2022-12-23 11:40:00,332.36,332.49,331.82,331.97,7147.0,325.4365,325.5638,324.9078,325.0546,7147.0
2022-12-23 11:50:00,332.03,332.03,331.15,331.48,10623.0,325.1134,325.1134,324.2517,324.5748,10623.0
2022-12-23 12:00:00,331.73,331.74,331.03,331.07,6873.0,324.8196,324.8294,324.1342,324.1734,6873.0
2022-12-23 12:10:00,331.1,331.84,330.97,331.75,4217.0,324.2027,324.9273,324.0755,324.8392,4217.0
2022-12-23 12:20:00,331.88,332.51,331.88,332.28,16889.0,324.9665,325.5834,324.9665,325.3582,16889.0
2022-12-23 12:30:00,332.48,332.76,332.46,332.61,4876.0,325.554,325.8282,325.5344,325.6813,4876.0
2022-12-23 12:40:00,332.51,332.51,331.78,331.78,4551.0,325.5834,325.5834,324.8686,324.8686,4551.0
2022-12-23 12:50:00,331.81,332.01,331.77,331.9,3775.0,324.898,325.0938,324.8588,324.9861,3775.0
2022-12-23 13:00:00,332.13,332.51,331.85,332.19,5375.0,325.2113,325.5834,324.9371,325.27,5375.0
2022-12-23 13:10:00,332.18,332.18,331.68,332.08,4672.0,325.2603,325.2603,324.7707,325.1623,4672.0
2022-12-23 13:20:00,332.02,332.12,331.75,331.9,2672.0,325.1036,325.2015,324.8392,324.9861,2672.0
2022-12-23 13:30:00,331.97,332.29,331.97,332.09,3425.0,325.0546,325.368,325.0546,325.1721,3425.0
2022-12-23 13:40:00,332.18,332.24,331.47,331.75,5281.0,325.2603,325.319,324.565,324.8392,5281.0
2022-12-23 13:50:00,331.81,331.9,331.36,331.37,4778.0,324.898,324.9861,324.4573,324.4671,4778.0
2022-12-23 14:00:00,331.39,331.4,331.03,331.3,6131.0,324.4867,324.4965,324.1342,324.3986,6131.0
2022-12-23 14:10:00,330.98,331.82,330.98,331.81,5303.0,324.0852,324.9078,324.0852,324.898,5303.0
2022-12-23 14:20:00,331.83,331.87,331.37,331.69,4887.0,324.9175,324.9567,324.4671,324.7805,4887.0
2022-12-23 14:30:00,331.78,332.09,331.72,332.07,9904.0,324.8686,325.1721,324.8098,325.1525,9904.0
2022-12-23 14:40:00,332.07,332.07,331.71,332.0,6537.0,325.1525,325.1525,324.8,325.084,6537.0
2022-12-23 14:50:00,331.93,332.46,331.88,332.46,4912.0,325.0155,325.5344,324.9665,325.5344,4912.0
2022-12-23 15:00:00,332.46,332.68,332.21,332.33,7347.0,325.5344,325.7498,325.2896,325.4071,7347.0
2022-12-23 15:10:00,332.4,332.67,332.32,332.36,6232.0,325.4757,325.74,325.3973,325.4365,6232.0
2022-12-23 15:20:00,332.29,332.43,331.76,332.0,9513.0,325.368,325.505,324.849,325.084,9513.0
2022-12-23 15:30:00,331.99,332.11,331.59,331.7,10566.0,325.0742,325.1917,324.6825,324.7903,10566.0
2022-12-23 15:40:00,331.77,332.55,331.75,332.29,17641.0,324.8588,325.6225,324.8392,325.368,17641.0
2022-12-23 15:50:00,332.32,332.96,332.06,332.85,40222.0,325.3973,326.024,325.1428,325.9163,40222.0
2022-12-27 09:30:00,332.29,332.66,329.77,331.41,17573.0,325.368,325.7303,322.9005,324.5063,17573.0
2022-12-27 09:40:00,331.5,331.86,331.04,331.04,6428.0,324.5944,324.9469,324.144,324.144,6428.0
2022-12-27 09:50:00,331.27,331.73,330.86,331.02,5292.0,324.3692,324.8196,323.9677,324.1244,5292.0
2022-12-27 10:00:00,331.02,331.74,330.34,331.42,10437.0,324.1244,324.8294,323.4586,324.5161,10437.0
2022-12-27 10:10:00,331.75,333.36,331.35,333.21,18223.0,324.8392,326.4157,324.4475,326.2688,18223.0
2022-12-27 10:20:00,333.27,333.68,332.26,332.67,6864.0,326.3275,326.729,325.3386,325.74,6864.0
2022-12-27 10:30:00,332.75,333.07,332.43,332.74,7333.0,325.8184,326.1317,325.505,325.8086,7333.0
2022-12-27 10:40:00,332.79,333.25,332.64,332.87,13133.0,325.8575,326.308,325.7107,325.9359,13133.0
2022-12-27 10:50:00,332.69,332.83,332.17,332.19,6447.0,325.7596,325.8967,325.2505,325.27,6447.0
2022-12-27 11:00:00,332.3,332.63,332.07,332.38,3651.0,325.3778,325.7009,325.1525,325.4561,3651.0
2022-12-27 11:10:00,332.25,332.47,331.77,331.78,6404.0,325.3288,325.5442,324.8588,324.8686,6404.0
2022-12-27 11:20:00,331.94,332.09,331.35,331.62,7508.0,325.0253,325.1721,324.4475,324.7119,7508.0
2022-12-27 11:30:00,331.88,332.2,331.8,332.13,8370.0,324.9665,325.2798,324.8882,325.2113,8370.0
2022-12-27 11:40:00,332.12,332.59,331.89,332.06,4737.0,325.2015,325.6617,324.9763,325.1428,4737.0
2022-12-27 11:50:00,331.95,332.16,331.69,331.71,5605.0,325.035,325.2407,324.7805,324.8,5605.0
2022-12-27 12:00:00,331.92,332.55,331.92,332.48,4768.0,325.0057,325.6225,325.0057,325.554,4768.0
2022-12-27 12:10:00,332.53,332.99,332.53,332.74,5215.0,325.603,326.0534,325.603,325.8086,5215.0
2022-12-27 12:20:00,332.87,332.87,332.25,332.34,6572.0,325.9359,325.9359,325.3288,325.4169,6572.0
2022-12-27 12:30:00,332.3,332.72,332.26,332.72,4162.0,325.3778,325.789,325.3386,325.789,4162.0
2022-12-27 12:40:00,332.72,332.72,331.65,331.92,7928.0,325.789,325.789,324.7413,325.0057,7928.0
2022-12-27 12:50:00,331.59,332.15,331.59,332.12,9609.0,324.6825,325.2309,324.6825,325.2015,9609.0
2022-12-27 13:00:00,332.12,332.51,331.93,332.44,3446.0,325.2015,325.5834,325.0155,325.5148,3446.0
2022-12-27 13:10:00,332.27,332.36,331.71,331.87,6552.0,325.3484,325.4365,324.8,324.9567,6552.0
2022-12-27 13:20:00,331.83,331.94,331.65,331.65,6089.0,324.9175,325.0253,324.7413,324.7413,6089.0
2022-12-27 13:30:00,331.41,331.9,331.41,331.68,4961.0,324.5063,324.9861,324.5063,324.7707,4961.0
2022-12-27 13:40:00,331.64,331.79,331.2,331.27,5542.0,324.7315,324.8784,324.3007,324.3692,5542.0
2022-12-27 13:50:00,331.29,331.29,330.33,330.49,4123.0,324.3888,324.3888,323.4488,323.6055,4123.0
2022-12-27 14:00:00,330.43,331.18,330.43,330.74,4552.0,323.5467,324.2811,323.5467,323.8502,4552.0
2022-12-27 14:10:00,330.92,331.18,330.77,330.77,6770.0,324.0265,324.2811,323.8796,323.8796,6770.0
2022-12-27 14:20:00,330.73,331.0,330.33,330.44,7417.0,323.8405,324.1048,323.4488,323.5565,7417.0
2022-12-27 14:30:00,330.52,330.9,330.41,330.85,4941.0,323.6348,324.0069,323.5271,323.958,4941.0
2022-12-27 14:40:00,330.75,330.91,330.38,330.87,6432.0,323.86,324.0167,323.4977,323.9775,6432.0
2022-12-27 14:50:00,330.87,331.2,330.63,330.99,6880.0,323.9775,324.3007,323.7425,324.095,6880.0
2022-12-27 15:00:00,331.0,331.66,330.95,331.64,5356.0,324.1048,324.7511,324.0559,324.7315,5356.0
2022-12-27 15:10:00,331.64,332.0,331.33,331.74,8906.0,324.7315,325.084,324.428,324.8294,8906.0
2022-12-27 15:20:00,331.74,332.02,331.64,331.87,9957.0,324.8294,325.1036,324.7315,324.9567,9957.0
2022-12-27 15:30:00,331.87,332.29,331.78,331.98,18931.0,324.9567,325.368,324.8686,325.0644,18931.0
2022-12-27 15:40:00,331.93,332.03,331.76,331.84,13373.0,325.0155,325.1134,324.849,324.9273,13373.0
2022-12-27 15:50:00,331.77,331.9,331.3,331.46,46869.0,324.8588,324.9861,324.3986,324.5553,46869.0
2022-12-28 09:30:00,331.44,333.96,330.29,333.19,18756.0,324.5357,327.0032,323.4096,326.2492,18756.0
2022-12-28 09:40:00,333.27,334.0,333.08,333.53,11997.0,326.3275,327.0423,326.1415,326.5821,11997.0
2022-12-28 09:50:00,333.49,333.84,332.89,333.69,8539.0,326.543,326.8857,325.9555,326.7388,8539.0
2022-12-28 10:00:00,333.56,334.51,333.56,333.92,11834.0,326.6115,327.5417,326.6115,326.964,11834.0
2022-12-28 10:10:00,333.98,334.63,333.76,334.52,10889.0,327.0228,327.6592,326.8073,327.5515,10889.0
2022-12-28 10:20:00,334.71,335.03,333.23,333.24,10570.0,327.7375,328.0509,326.2884,326.2982,10570.0
2022-12-28 10:30:00,333.11,333.82,333.1,333.31,6243.0,326.1709,326.8661,326.1611,326.3667,6243.0
2022-12-28 10:40:00,333.62,334.0,333.58,333.59,8515.0,326.6703,327.0423,326.6311,326.6409,8515.0
2022-12-28 10:50:00,333.69,333.69,333.12,333.24,8636.0,326.7388,326.7388,326.1807,326.2982,8636.0
2022-12-28 11:00:00,333.07,333.57,332.61,332.8,13268.0,326.1317,326.6213,325.6813,325.8673,13268.0
2022-12-28 11:10:00,332.67,332.88,332.27,332.55,13361.0,325.74,325.9457,325.3484,325.6225,13361.0
2022-12-28 11:20:00,332.52,332.75,332.22,332.36,17557.0,325.5932,325.8184,325.2994,325.4365,17557.0
2022-12-28 11:30:00,332.47,332.63,332.09,332.16,5444.0,325.5442,325.7009,325.1721,325.2407,5444.0
2022-12-28 11:40:00,332.34,332.52,331.88,331.97,5436.0,325.4169,325.5932,324.9665,325.0546,5436.0
2022-12-28 11:50:00,332.13,332.6,332.13,332.25,4023.0,325.2113,325.6715,325.2113,325.3288,4023.0
2022-12-28 12:00:00,332.17,332.23,331.56,331.64,6807.0,325.2505,325.3092,324.6532,324.7315,6807.0
2022-12-28 12:10:00,331.92,331.92,331.24,331.61,13570.0,325.0057,325.0057,324.3398,324.7021,13570.0
2022-12-28 12:20:00,331.56,331.6,331.17,331.23,7411.0,324.6532,324.6923,324.2713,324.33,7411.0
2022-12-28 12:30:00,331.27,332.0,331.26,331.73,9009.0,324.3692,325.084,324.3594,324.8196,9009.0
2022-12-28 12:40:00,331.92,332.41,331.87,332.29,14121.0,325.0057,325.4855,324.9567,325.368,14121.0
2022-12-28 12:50:00,332.33,333.01,332.2,333.01,9488.0,325.4071,326.073,325.2798,326.073,9488.0
2022-12-28 13:00:00,333.02,333.46,333.02,333.3,7111.0,326.0828,326.5136,326.0828,326.3569,7111.0
2022-12-28 13:10:00,333.42,333.61,333.1,333.35,7601.0,326.4744,326.6605,326.1611,326.4059,7601.0
2022-12-28 13:20:00,333.46,333.47,332.9,333.04,5511.0,326.5136,326.5234,325.9653,326.1023,5511.0
2022-12-28 13:30:00,333.14,333.24,332.57,332.58,6885.0,326.2003,326.2982,325.6421,325.6519,6885.0
2022-12-28 13:40:00,332.62,332.84,332.47,332.71,6934.0,325.6911,325.9065,325.5442,325.7792,6934.0
2022-12-28 13:50:00,332.62,332.71,332.31,332.31,4802.0,325.6911,325.7792,325.3875,325.3875,4802.0
2022-12-28 14:00:00,332.27,332.5,332.02,332.14,7291.0,325.3484,325.5736,325.1036,325.2211,7291.0
2022-12-28 14:10:00,332.19,332.31,331.94,332.04,6429.0,325.27,325.3875,325.0253,325.1232,6429.0
2022-12-28 14:20:00,332.04,332.15,331.77,331.92,5090.0,325.1232,325.2309,324.8588,325.0057,5090.0
2022-12-28 14:30:00,331.81,332.26,331.58,331.65,5679.0,324.898,325.3386,324.6728,324.7413,5679.0
2022-12-28 14:40:00,331.65,332.33,331.62,332.06,9132.0,324.7413,325.4071,324.7119,325.1428,9132.0
2022-12-28 14:50:00,332.1,332.1,331.53,331.55,7293.0,325.1819,325.1819,324.6238,324.6434,7293.0
2022-12-28 15:00:00,331.59,331.63,330.78,331.02,7082.0,324.6825,324.7217,323.8894,324.1244,7082.0
2022-12-28 15:10:00,330.95,331.03,330.1,330.41,8744.0,324.0559,324.1342,323.2236,323.5271,8744.0
2022-12-28 15:20:00,330.54,330.69,330.15,330.48,11046.0,323.6544,323.8013,323.2725,323.5957,11046.0
2022-12-28 15:30:00,330.62,330.9,330.14,330.3,14990.0,323.7327,324.0069,323.2627,323.4194,14990.0
2022-12-28 15:40:00,330.35,330.5,330.01,330.46,24455.0,323.4684,323.6152,323.1355,323.5761,24455.0
2022-12-28 15:50:00,330.44,330.44,329.43,329.73,56396.0,323.5565,323.5565,322.5675,322.8613,56396.0
2022-12-29 09:30:00,332.02,334.54,331.55,334.25,25672.0,325.1036,327.5711,324.6434,327.2871,25672.0
2022-12-29 09:40:00,334.37,335.72,334.15,334.48,12023.0,327.4046,328.7265,327.1892,327.5123,12023.0
2022-12-29 09:50:00,334.6,335.12,334.34,334.9,18094.0,327.6298,328.139,327.3753,327.9236,18094.0
2022-12-29 10:00:00,335.0,335.57,334.71,335.21,26215.0,328.0215,328.5796,327.7375,328.2271,26215.0
2022-12-29 10:10:00,335.22,336.1,335.21,336.01,25090.0,328.2369,329.0986,328.2271,329.0105,25090.0
2022-12-29 10:20:00,335.93,336.13,335.57,335.9,5041.0,328.9321,329.128,328.5796,328.9028,5041.0
2022-12-29 10:30:00,335.83,336.67,335.82,336.34,16470.0,328.8342,329.6567,328.8244,329.3336,16470.0
2022-12-29 10:40:00,336.4,337.22,336.2,337.19,11576.0,329.3923,330.1953,329.1965,330.1659,11576.0
2022-12-29 10:50:00,337.37,337.64,336.8,337.59,6521.0,330.3421,330.6065,329.784,330.5576,6521.0
2022-12-29 11:00:00,337.69,337.7,337.0,337.01,9709.0,330.6555,330.6653,329.9798,329.9896,9709.0
2022-12-29 11:10:00,337.02,337.51,336.84,337.51,12377.0,329.9994,330.4792,329.8232,330.4792,12377.0
2022-12-29 11:20:00,337.51,338.37,337.13,338.28,10062.0,330.4792,331.3213,330.1071,331.2332,10062.0
2022-12-29 11:30:00,338.32,339.05,338.19,338.39,10211.0,331.2723,331.9871,331.1451,331.3409,10211.0
2022-12-29 11:40:00,338.48,339.04,338.33,339.01,11138.0,331.429,331.9773,331.2821,331.948,11138.0
2022-12-29 11:50:00,339.02,339.41,338.99,339.12,12739.0,331.9578,332.3396,331.9284,332.0557,12739.0
2022-12-29 12:00:00,339.2,339.64,339.1,339.53,17683.0,332.134,332.5649,332.0361,332.4571,17683.0
2022-12-29 12:10:00,339.62,339.62,339.14,339.44,17069.0,332.5453,332.5453,332.0753,332.369,17069.0
2022-12-29 12:20:00,339.31,339.44,339.02,339.06,8568.0,332.2417,332.369,331.9578,331.9969,8568.0
2022-12-29 12:30:00,339.2,339.29,338.45,338.69,12629.0,332.134,332.2221,331.3996,331.6346,12629.0
2022-12-29 12:40:00,338.86,339.09,338.72,338.81,7233.0,331.8011,332.0263,331.664,331.7521,7233.0
2022-12-29 12:50:00,338.89,339.01,338.74,339.0,8095.0,331.8305,331.948,331.6836,331.9382,8095.0
2022-12-29 13:00:00,338.78,339.01,338.39,338.4,6904.0,331.7228,331.948,331.3409,331.3507,6904.0
2022-12-29 13:10:00,338.5,339.04,338.5,338.95,7111.0,331.4486,331.9773,331.4486,331.8892,7111.0
2022-12-29 13:20:00,338.79,339.06,338.62,338.94,10891.0,331.7326,331.9969,331.5661,331.8794,10891.0
2022-12-29 13:30:00,338.92,339.04,338.54,338.81,11688.0,331.8598,331.9773,331.4878,331.7521,11688.0
2022-12-29 13:40:00,339.0,339.06,338.74,338.88,5580.0,331.9382,331.9969,331.6836,331.8207,5580.0
2022-12-29 13:50:00,338.81,339.09,338.73,339.02,6749.0,331.7521,332.0263,331.6738,331.9578,6749.0
2022-12-29 14:00:00,339.06,339.74,339.06,339.09,8208.0,331.9969,332.6628,331.9969,332.0263,8208.0
2022-12-29 14:10:00,339.09,339.13,338.87,339.11,7234.0,332.0263,332.0655,331.8109,332.0459,7234.0
2022-12-29 14:20:00,339.05,339.22,338.95,339.08,5748.0,331.9871,332.1536,331.8892,332.0165,5748.0
2022-12-29 14:30:00,338.93,339.12,338.79,339.11,4844.0,331.8696,332.0557,331.7326,332.0459,4844.0
2022-12-29 14:40:00,339.02,339.43,339.02,339.18,5903.0,331.9578,332.3592,331.9578,332.1144,5903.0
2022-12-29 14:50:00,339.19,339.19,338.81,338.91,4216.0,332.1242,332.1242,331.7521,331.8501,4216.0
2022-12-29 15:00:00,338.99,339.28,338.88,339.07,9097.0,331.9284,332.2123,331.8207,332.0067,9097.0
2022-12-29 15:10:00,339.05,339.07,338.48,338.59,8709.0,331.9871,332.0067,331.429,331.5367,8709.0
2022-12-29 15:20:00,338.71,339.2,338.56,338.64,11796.0,331.6542,332.134,331.5073,331.5857,11796.0
2022-12-29 15:30:00,338.69,339.46,338.69,339.34,13422.0,331.6346,332.3886,331.6346,332.2711,13422.0
2022-12-29 15:40:00,339.34,340.01,339.27,340.0,22456.0,332.2711,332.9271,332.2026,332.9174,22456.0
2022-12-29 15:50:00,339.99,340.22,339.47,339.82,65220.0,332.9076,333.1328,332.3984,332.7411,65220.0
2022-12-30 09:30:00,335.7,337.67,335.7,335.9,22222.0,328.7069,330.6359,328.7069,328.9028,22222.0
2022-12-30 09:40:00,335.66,336.32,332.25,332.41,17729.0,328.6678,329.314,325.3288,325.4855,17729.0
2022-12-30 09:50:00,332.33,334.12,332.33,333.98,55380.0,325.4071,327.1598,325.4071,327.0228,55380.0
2022-12-30 10:00:00,334.01,335.08,333.67,333.91,21487.0,327.0521,328.0998,326.7192,326.9542,21487.0
2022-12-30 10:10:00,333.78,335.45,333.76,335.43,12790.0,326.8269,328.4621,326.8073,328.4425,12790.0
2022-12-30 10:20:00,335.39,335.39,334.06,334.33,10922.0,328.4034,328.4034,327.1011,327.3655,10922.0
2022-12-30 10:30:00,334.17,334.82,333.96,334.72,14345.0,327.2088,327.8453,327.0032,327.7473,14345.0
2022-12-30 10:40:00,334.61,335.1,333.98,335.05,10657.0,327.6396,328.1194,327.0228,328.0705,10657.0
2022-12-30 10:50:00,334.98,334.98,333.72,334.4,15415.0,328.0019,328.0019,326.7682,327.434,15415.0
2022-12-30 11:00:00,334.41,334.5,333.86,334.16,8761.0,327.4438,327.5319,326.9053,327.199,8761.0
2022-12-30 11:10:00,334.08,334.31,333.93,334.11,15560.0,327.1207,327.3459,326.9738,327.15,15560.0
2022-12-30 11:20:00,334.02,334.28,333.87,334.21,10788.0,327.0619,327.3165,326.915,327.248,10788.0
2022-12-30 11:30:00,333.99,335.15,333.92,335.12,8507.0,327.0325,328.1684,326.964,328.139,8507.0
2022-12-30 11:40:00,334.94,335.04,334.72,334.75,4649.0,327.9628,328.0607,327.7473,327.7767,4649.0
2022-12-30 11:50:00,334.6,334.9,334.47,334.74,7921.0,327.6298,327.9236,327.5025,327.7669,7921.0
2022-12-30 12:00:00,334.87,334.87,333.77,333.77,5131.0,327.8942,327.8942,326.8171,326.8171,5131.0
2022-12-30 12:10:00,333.88,334.13,333.59,333.76,10881.0,326.9248,327.1696,326.6409,326.8073,10881.0
2022-12-30 12:20:00,333.76,334.47,333.75,334.18,11092.0,326.8073,327.5025,326.7975,327.2186,11092.0
2022-12-30 12:30:00,334.22,334.62,334.06,334.16,9034.0,327.2578,327.6494,327.1011,327.199,9034.0
2022-12-30 12:40:00,334.09,334.4,333.93,333.94,6232.0,327.1305,327.434,326.9738,326.9836,6232.0
2022-12-30 12:50:00,333.98,334.04,333.35,334.0,6031.0,327.0228,327.0815,326.4059,327.0423,6031.0
2022-12-30 13:00:00,334.04,334.04,333.6,333.99,19513.0,327.0815,327.0815,326.6507,327.0325,19513.0
2022-12-30 13:10:00,333.87,333.95,333.18,333.18,7142.0,326.915,326.9934,326.2394,326.2394,7142.0
2022-12-30 13:20:00,333.07,333.07,332.03,332.57,9067.0,326.1317,326.1317,325.1134,325.6421,9067.0
2022-12-30 13:30:00,332.77,333.58,332.73,333.5,5878.0,325.838,326.6311,325.7988,326.5528,5878.0
2022-12-30 13:40:00,333.37,333.48,332.95,333.0,7746.0,326.4255,326.5332,326.0142,326.0632,7746.0
2022-12-30 13:50:00,333.0,333.2,332.72,333.1,8401.0,326.0632,326.259,325.789,326.1611,8401.0
2022-12-30 14:00:00,333.02,333.13,332.29,332.29,6028.0,326.0828,326.1905,325.368,325.368,6028.0
2022-12-30 14:10:00,332.37,332.56,331.94,332.08,5879.0,325.4463,325.6323,325.0253,325.1623,5879.0
2022-12-30 14:20:00,332.01,332.53,331.86,332.48,6299.0,325.0938,325.603,324.9469,325.554,6299.0
2022-12-30 14:30:00,332.42,332.75,332.42,332.5,7821.0,325.4953,325.8184,325.4953,325.5736,7821.0
2022-12-30 14:40:00,332.44,332.57,332.17,332.27,6068.0,325.5148,325.6421,325.2505,325.3484,6068.0
2022-12-30 14:50:00,332.28,332.59,332.22,332.5,4798.0,325.3582,325.6617,325.2994,325.5736,4798.0
2022-12-30 15:00:00,332.49,333.25,332.48,332.98,6060.0,325.5638,326.308,325.554,326.0436,6060.0
2022-12-30 15:10:00,333.13,334.18,333.13,333.66,12621.0,326.1905,327.2186,326.1905,326.7094,12621.0
2022-12-30 15:20:00,333.73,333.87,333.14,333.32,14428.0,326.778,326.915,326.2003,326.3765,14428.0
2022-12-30 15:30:00,333.31,333.93,333.17,333.86,17374.0,326.3667,326.9738,326.2296,326.9053,17374.0
2022-12-30 15:40:00,333.78,334.83,333.75,334.76,31722.0,326.8269,327.855,326.7975,327.7865,31722.0
2022-12-30 15:50:00,334.78,335.22,334.41,334.93,67738.0,327.8061,328.2369,327.4438,327.953,67738.0
2023-01-03 09:30:00,342.04,343.83,340.34,343.25,89838.0,334.9149,336.6676,333.2503,336.0996,89838.0
2023-01-03 09:40:00,343.12,343.66,339.59,340.67,30654.0,335.9724,336.5011,332.5159,333.5734,30654.0
2023-01-03 09:50:00,340.67,341.71,338.91,339.52,12501.0,333.5734,334.5917,331.8501,332.4473,12501.0
2023-01-03 10:00:00,339.35,339.74,337.8,337.81,10832.0,332.2809,332.6628,330.7632,330.773,10832.0
2023-01-03 10:10:00,337.48,338.34,336.23,336.53,16750.0,330.4498,331.2919,329.2259,329.5196,16750.0
2023-01-03 10:20:00,336.57,337.38,336.48,337.37,10116.0,329.5588,330.3519,329.4707,330.3421,10116.0
2023-01-03 10:30:00,337.31,337.31,336.27,336.75,9589.0,330.2834,330.2834,329.2651,329.7351,9589.0
2023-01-03 10:40:00,336.62,337.4,336.62,337.28,7617.0,329.6078,330.3715,329.6078,330.254,7617.0
2023-01-03 10:50:00,336.86,337.47,335.77,337.47,9802.0,329.8428,330.4401,328.7755,330.4401,9802.0
2023-01-03 11:00:00,337.47,337.89,336.53,336.53,7864.0,330.4401,330.8513,329.5196,329.5196,7864.0
2023-01-03 11:10:00,336.36,336.41,335.22,335.54,4864.0,329.3532,329.4021,328.2369,328.5503,4864.0
2023-01-03 11:20:00,335.58,336.35,335.4,335.68,11082.0,328.5894,329.3434,328.4132,328.6873,11082.0
2023-01-03 11:30:00,335.6,335.6,334.8,335.21,7526.0,328.609,328.609,327.8257,328.2271,7526.0
2023-01-03 11:40:00,335.0,335.0,334.36,334.5,3659.0,328.0215,328.0215,327.3948,327.5319,3659.0
2023-01-03 11:50:00,334.56,334.83,334.29,334.83,8231.0,327.5907,327.855,327.3263,327.855,8231.0
2023-01-03 12:00:00,334.67,334.83,333.85,334.05,11191.0,327.6984,327.855,326.8955,327.0913,11191.0
2023-01-03 12:10:00,334.05,334.2,333.2,333.2,9876.0,327.0913,327.2382,326.259,326.259,9876.0
2023-01-03 12:20:00,333.33,333.34,332.33,332.79,7278.0,326.3863,326.3961,325.4071,325.8575,7278.0
2023-01-03 12:30:00,333.03,334.15,332.92,333.57,11523.0,326.0925,327.1892,325.9848,326.6213,11523.0
2023-01-03 12:40:00,333.46,333.46,332.14,332.49,5398.0,326.5136,326.5136,325.2211,325.5638,5398.0
2023-01-03 12:50:00,332.35,333.19,332.34,332.87,8354.0,325.4267,326.2492,325.4169,325.9359,8354.0
2023-01-03 13:00:00,332.84,333.12,332.55,332.64,6609.0,325.9065,326.1807,325.6225,325.7107,6609.0
2023-01-03 13:10:00,332.69,333.05,332.58,332.59,8039.0,325.7596,326.1121,325.6519,325.6617,8039.0
2023-01-03 13:20:00,332.67,333.9,332.44,333.75,27071.0,325.74,326.9444,325.5148,326.7975,27071.0
2023-01-03 13:30:00,333.7,334.3,333.4,333.82,23212.0,326.7486,327.3361,326.4548,326.8661,23212.0
2023-01-03 13:40:00,333.99,334.13,333.67,333.82,6801.0,327.0325,327.1696,326.7192,326.8661,6801.0
2023-01-03 13:50:00,333.75,335.0,333.75,334.87,7326.0,326.7975,328.0215,326.7975,327.8942,7326.0
2023-01-03 14:00:00,335.0,335.02,334.48,334.71,4826.0,328.0215,328.0411,327.5123,327.7375,4826.0
2023-01-03 14:10:00,334.57,334.97,334.09,334.66,9390.0,327.6005,327.9921,327.1305,327.6886,9390.0
2023-01-03 14:20:00,334.59,334.61,333.63,333.81,4317.0,327.62,327.6396,326.68,326.8563,4317.0
2023-01-03 14:30:00,333.81,333.92,332.99,333.18,5577.0,326.8563,326.964,326.0534,326.2394,5577.0
2023-01-03 14:40:00,333.09,334.71,333.08,334.58,21344.0,326.1513,327.7375,326.1415,327.6103,21344.0
2023-01-03 14:50:00,334.52,334.7,333.98,334.33,10365.0,327.5515,327.7278,327.0228,327.3655,10365.0
2023-01-03 15:00:00,334.38,334.87,334.2,334.2,12586.0,327.4144,327.8942,327.2382,327.2382,12586.0
2023-01-03 15:10:00,334.3,334.81,334.2,334.4,14931.0,327.3361,327.8355,327.2382,327.434,14931.0
2023-01-03 15:20:00,334.4,334.4,333.57,334.19,12322.0,327.434,327.434,326.6213,327.2284,12322.0
2023-01-03 15:30:00,334.19,334.8,334.16,334.24,19391.0,327.2284,327.8257,327.199,327.2773,19391.0
2023-01-03 15:40:00,334.16,334.94,333.93,334.91,25696.0,327.199,327.9628,326.9738,327.9334,25696.0
2023-01-03 15:50:00,334.93,335.46,334.69,335.14,47092.0,327.953,328.4719,327.718,328.1586,47092.0
2023-01-04 09:30:00,340.44,342.72,337.83,342.21,42000.0,333.3482,335.5807,330.7926,335.0813,42000.0
2023-01-04 09:40:00,342.47,343.77,341.85,343.11,32098.0,335.3359,336.6088,334.7288,335.9626,32098.0
2023-01-04 09:50:00,343.31,343.47,341.45,341.99,19112.0,336.1584,336.3151,334.3371,334.8659,19112.0
2023-01-04 10:00:00,341.45,341.7,339.11,340.13,26485.0,334.3371,334.5819,332.0459,333.0446,26485.0
2023-01-04 10:10:00,340.32,341.59,340.03,341.24,16774.0,333.2307,334.4742,332.9467,334.1315,16774.0
2023-01-04 10:20:00,341.43,341.76,340.64,341.75,28392.0,334.3176,334.6407,333.544,334.6309,28392.0
2023-01-04 10:30:00,341.75,342.0,341.0,341.53,13817.0,334.6309,334.8757,333.8965,334.4155,13817.0
2023-01-04 10:40:00,341.63,343.25,341.5,342.98,17082.0,334.5134,336.0996,334.3861,335.8353,17082.0
2023-01-04 10:50:00,343.23,344.0,343.08,344.0,23613.0,336.0801,336.834,335.9332,336.834,23613.0
2023-01-04 11:00:00,343.94,344.0,342.59,342.59,9604.0,336.7753,336.834,335.4534,335.4534,9604.0
2023-01-04 11:10:00,342.72,343.0,342.72,342.83,8146.0,335.5807,335.8549,335.5807,335.6884,8146.0
2023-01-04 11:20:00,342.79,342.91,342.31,342.4,5369.0,335.6492,335.7667,335.1792,335.2674,5369.0
2023-01-04 11:30:00,342.36,343.38,342.35,343.38,8209.0,335.2282,336.2269,335.2184,336.2269,8209.0
2023-01-04 11:40:00,343.52,343.72,343.2,343.2,9633.0,336.364,336.5599,336.0507,336.0507,9633.0
2023-01-04 11:50:00,343.32,344.0,343.32,343.73,12323.0,336.1682,336.834,336.1682,336.5696,12323.0
2023-01-04 12:00:00,343.73,343.73,342.72,342.97,9211.0,336.5696,336.5696,335.5807,335.8255,9211.0
2023-01-04 12:10:00,343.15,343.29,342.78,343.27,4737.0,336.0017,336.1388,335.6394,336.1192,4737.0
2023-01-04 12:20:00,343.25,343.5,343.1,343.13,5533.0,336.0996,336.3444,335.9528,335.9821,5533.0
2023-01-04 12:30:00,343.23,344.15,343.23,344.01,6622.0,336.0801,336.9809,336.0801,336.8438,6622.0
2023-01-04 12:40:00,344.05,344.37,343.91,344.34,6730.0,336.883,337.1963,336.7459,337.1669,6730.0
2023-01-04 12:50:00,344.46,344.47,343.48,343.6,9516.0,337.2844,337.2942,336.3249,336.4424,9516.0
2023-01-04 13:00:00,343.38,343.98,343.11,343.91,5707.0,336.2269,336.8144,335.9626,336.7459,5707.0
2023-01-04 13:10:00,343.92,344.91,343.82,344.89,9673.0,336.7557,337.7251,336.6578,337.7055,9673.0
2023-01-04 13:20:00,344.85,344.94,343.76,343.79,15110.0,337.6663,337.7544,336.599,336.6284,15110.0
2023-01-04 13:30:00,343.73,344.13,343.64,343.94,9369.0,336.5696,336.9613,336.4815,336.7753,9369.0
2023-01-04 13:40:00,343.97,344.01,342.99,343.29,7163.0,336.8047,336.8438,335.8451,336.1388,7163.0
2023-01-04 13:50:00,343.28,343.32,342.42,342.43,5459.0,336.129,336.1682,335.2869,335.2967,5459.0
2023-01-04 14:00:00,342.9,343.31,341.2,341.34,7936.0,335.7569,336.1584,334.0924,334.2294,7936.0
2023-01-04 14:10:00,341.18,343.02,341.02,342.8,7552.0,334.0728,335.8744,333.9161,335.659,7552.0
2023-01-04 14:20:00,342.69,342.76,339.62,339.67,8677.0,335.5513,335.6199,332.5453,332.5942,8677.0
2023-01-04 14:30:00,339.64,340.48,339.54,340.33,6487.0,332.5649,333.3874,332.4669,333.2405,6487.0
2023-01-04 14:40:00,340.43,341.22,340.15,340.63,7298.0,333.3384,334.1119,333.0642,333.5342,7298.0
2023-01-04 14:50:00,340.43,341.63,340.28,341.63,4872.0,333.3384,334.5134,333.1915,334.5134,4872.0
2023-01-04 15:00:00,341.63,342.26,341.51,342.05,11391.0,334.5134,335.1303,334.3959,334.9246,11391.0
2023-01-04 15:10:00,341.98,342.04,341.15,341.69,12871.0,334.8561,334.9149,334.0434,334.5721,12871.0
2023-01-04 15:20:00,341.59,341.76,340.96,341.5,9271.0,334.4742,334.6407,333.8574,334.3861,9271.0
2023-01-04 15:30:00,341.41,341.54,340.21,340.55,19171.0,334.298,334.4253,333.123,333.4559,19171.0
2023-01-04 15:40:00,340.5,341.2,340.07,341.2,22799.0,333.4069,334.0924,332.9859,334.0924,22799.0
2023-01-04 15:50:00,341.24,341.79,340.76,341.77,61734.0,334.1315,334.6701,333.6615,334.6505,61734.0
2023-01-05 09:30:00,338.12,340.3,336.39,336.45,21493.0,331.0765,333.2111,329.3826,329.4413,21493.0
2023-01-05 09:40:00,336.65,336.79,335.69,336.25,17685.0,329.6371,329.7742,328.6971,329.2455,17685.0
2023-01-05 09:50:00,336.49,338.54,336.49,338.36,13277.0,329.4805,331.4878,329.4805,331.3115,13277.0
2023-01-05 10:00:00,338.26,339.38,337.19,339.35,13731.0,331.2136,332.3103,330.1659,332.2809,13731.0
2023-01-05 10:10:00,339.1,339.15,337.47,337.48,6792.0,332.0361,332.0851,330.4401,330.4498,6792.0
2023-01-05 10:20:00,337.78,338.03,337.2,337.54,10923.0,330.7436,330.9884,330.1757,330.5086,10923.0
2023-01-05 10:30:00,337.53,337.94,337.1,337.84,17531.0,330.4988,330.9003,330.0778,330.8023,17531.0
2023-01-05 10:40:00,337.68,338.21,337.25,337.85,10208.0,330.6457,331.1646,330.2246,330.8121,10208.0
2023-01-05 10:50:00,337.7,337.85,336.64,336.76,24707.0,330.6653,330.8121,329.6273,329.7448,24707.0
2023-01-05 11:00:00,336.62,336.96,336.24,336.41,19795.0,329.6078,329.9407,329.2357,329.4021,19795.0
2023-01-05 11:10:00,336.6,336.71,335.78,336.21,13468.0,329.5882,329.6959,328.7853,329.2063,13468.0
2023-01-05 11:20:00,336.25,336.52,336.0,336.46,11173.0,329.2455,329.5098,329.0007,329.4511,11173.0
2023-01-05 11:30:00,336.44,336.76,336.34,336.42,7089.0,329.4315,329.7448,329.3336,329.4119,7089.0
2023-01-05 11:40:00,336.39,337.04,336.37,337.04,9264.0,329.3826,330.019,329.363,330.019,9264.0
2023-01-05 11:50:00,337.01,337.13,336.58,336.86,9284.0,329.9896,330.1071,329.5686,329.8428,9284.0
2023-01-05 12:00:00,336.85,337.66,336.51,337.59,9151.0,329.833,330.6261,329.5001,330.5576,9151.0
2023-01-05 12:10:00,337.69,337.76,336.54,336.71,7504.0,330.6555,330.724,329.5294,329.6959,7504.0
2023-01-05 12:20:00,336.62,337.48,336.61,337.45,7212.0,329.6078,330.4498,329.598,330.4205,7212.0
2023-01-05 12:30:00,337.38,337.8,337.15,337.16,12238.0,330.3519,330.7632,330.1267,330.1365,12238.0
2023-01-05 12:40:00,337.23,337.35,337.02,337.12,9111.0,330.2051,330.3226,329.9994,330.0973,9111.0
2023-01-05 12:50:00,337.19,337.19,336.71,336.79,5089.0,330.1659,330.1659,329.6959,329.7742,5089.0
2023-01-05 13:00:00,336.76,336.83,336.15,336.75,5210.0,329.7448,329.8134,329.1476,329.7351,5210.0
2023-01-05 13:10:00,336.75,336.96,336.39,336.6,6135.0,329.7351,329.9407,329.3826,329.5882,6135.0
2023-01-05 13:20:00,336.62,338.23,336.61,337.97,7967.0,329.6078,331.1842,329.598,330.9296,7967.0
2023-01-05 13:30:00,338.07,338.45,337.49,337.69,20157.0,331.0276,331.3996,330.4596,330.6555,20157.0
2023-01-05 13:40:00,337.71,337.79,336.91,337.57,9938.0,330.6751,330.7534,329.8917,330.538,9938.0
2023-01-05 13:50:00,337.28,337.66,337.0,337.02,9918.0,330.254,330.6261,329.9798,329.9994,9918.0
2023-01-05 14:00:00,337.03,337.52,336.99,337.52,9377.0,330.0092,330.489,329.9701,330.489,9377.0
2023-01-05 14:10:00,337.62,337.62,336.69,337.0,4407.0,330.5869,330.5869,329.6763,329.9798,4407.0
2023-01-05 14:20:00,337.05,337.21,336.59,336.59,5097.0,330.0288,330.1855,329.5784,329.5784,5097.0
2023-01-05 14:30:00,336.69,337.17,336.38,337.06,11610.0,329.6763,330.1463,329.3728,330.0386,11610.0
2023-01-05 14:40:00,337.07,337.72,336.87,337.45,4773.0,330.0484,330.6848,329.8526,330.4205,4773.0
2023-01-05 14:50:00,337.55,337.68,336.68,336.79,12478.0,330.5184,330.6457,329.6665,329.7742,12478.0
2023-01-05 15:00:00,336.71,336.71,335.86,335.87,7091.0,329.6959,329.6959,328.8636,328.8734,7091.0
2023-01-05 15:10:00,335.81,335.89,335.24,335.34,7733.0,328.8146,328.893,328.2565,328.3544,7733.0
2023-01-05 15:20:00,335.18,335.44,334.84,335.18,11182.0,328.1978,328.4523,327.8648,328.1978,11182.0
2023-01-05 15:30:00,335.03,335.53,334.72,335.41,10184.0,328.0509,328.5405,327.7473,328.423,10184.0
2023-01-05 15:40:00,335.39,335.53,334.96,335.13,22707.0,328.4034,328.5405,327.9823,328.1488,22707.0
2023-01-05 15:50:00,335.27,336.14,335.11,335.98,51065.0,328.2859,329.1378,328.1292,328.9811,51065.0
2023-01-06 09:30:00,339.45,340.79,337.78,337.85,27920.0,332.3788,333.6909,330.7436,330.8121,27920.0
2023-01-06 09:40:00,337.53,337.75,335.91,336.02,11999.0,330.4988,330.7142,328.9126,329.0203,11999.0
2023-01-06 09:50:00,336.21,337.16,336.05,336.73,5562.0,329.2063,330.1365,329.0496,329.7155,5562.0
2023-01-06 10:00:00,337.13,339.77,337.08,339.44,18561.0,330.1071,332.6921,330.0582,332.369,18561.0
2023-01-06 10:10:00,339.29,341.35,339.29,340.85,23216.0,332.2221,334.2392,332.2221,333.7496,23216.0
2023-01-06 10:20:00,340.5,340.6,339.61,339.72,11727.0,333.4069,333.5049,332.5355,332.6432,11727.0
2023-01-06 10:30:00,340.0,341.58,339.86,341.58,7883.0,332.9174,334.4644,332.7803,334.4644,7883.0
2023-01-06 10:40:00,341.68,341.95,340.86,341.64,58292.0,334.5624,334.8267,333.7594,334.5232,58292.0
2023-01-06 10:50:00,341.68,342.57,341.57,342.05,57633.0,334.5624,335.4338,334.4546,334.9246,57633.0
2023-01-06 11:00:00,342.28,343.08,342.03,343.08,15218.0,335.1499,335.9332,334.9051,335.9332,15218.0
2023-01-06 11:10:00,343.15,343.15,342.34,342.71,23823.0,336.0017,336.0017,335.2086,335.5709,23823.0
2023-01-06 11:20:00,342.7,343.42,342.67,342.83,10257.0,335.5611,336.2661,335.5317,335.6884,10257.0
2023-01-06 11:30:00,342.98,343.14,342.42,342.57,15402.0,335.8353,335.9919,335.2869,335.4338,15402.0
2023-01-06 11:40:00,342.51,342.61,341.83,342.54,8198.0,335.3751,335.473,334.7092,335.4044,8198.0
2023-01-06 11:50:00,342.49,343.53,342.49,343.25,14536.0,335.3555,336.3738,335.3555,336.0996,14536.0
2023-01-06 12:00:00,343.34,343.82,343.32,343.53,15742.0,336.1878,336.6578,336.1682,336.3738,15742.0
2023-01-06 12:10:00,343.67,343.77,342.96,343.03,11218.0,336.5109,336.6088,335.8157,335.8842,11218.0
2023-01-06 12:20:00,343.03,343.1,342.57,342.68,12063.0,335.8842,335.9528,335.4338,335.5415,12063.0
2023-01-06 12:30:00,342.8,342.93,342.38,342.41,6624.0,335.659,335.7863,335.2478,335.2771,6624.0
2023-01-06 12:40:00,342.36,343.01,342.23,343.0,8142.0,335.2282,335.8646,335.1009,335.8549,8142.0
2023-01-06 12:50:00,343.1,343.1,342.64,343.04,8791.0,335.9528,335.9528,335.5024,335.894,8791.0
2023-01-06 13:00:00,343.1,344.02,343.1,343.99,12060.0,335.9528,336.8536,335.9528,336.8242,12060.0
2023-01-06 13:10:00,344.06,344.61,344.06,344.45,17332.0,336.8928,337.4313,336.8928,337.2747,17332.0
2023-01-06 13:20:00,344.57,345.64,344.53,345.64,15450.0,337.3922,338.4399,337.353,338.4399,15450.0
2023-01-06 13:30:00,345.63,346.5,345.49,346.29,22008.0,338.4301,339.2819,338.293,339.0763,22008.0
2023-01-06 13:40:00,346.29,346.51,345.38,345.46,11279.0,339.0763,339.2917,338.1853,338.2636,11279.0
2023-01-06 13:50:00,345.52,345.52,345.04,345.2,5902.0,338.3224,338.3224,337.8524,338.009,5902.0
2023-01-06 14:00:00,345.3,346.45,345.26,346.21,12499.0,338.1069,339.233,338.0678,338.998,12499.0
2023-01-06 14:10:00,346.28,347.01,346.25,346.92,11368.0,339.0665,339.7813,339.0372,339.6932,11368.0
2023-01-06 14:20:00,346.94,347.33,346.66,346.67,9242.0,339.7128,340.0947,339.4386,339.4484,9242.0
2023-01-06 14:30:00,346.79,347.81,346.76,347.71,11675.0,339.5659,340.5647,339.5365,340.4667,11675.0
2023-01-06 14:40:00,347.63,347.8,347.25,347.3,11584.0,340.3884,340.5549,340.0163,340.0653,11584.0
2023-01-06 14:50:00,347.24,348.18,347.24,347.91,29709.0,340.0065,340.927,340.0065,340.6626,29709.0
2023-01-06 15:00:00,347.88,348.5,347.88,348.23,15986.0,340.6332,341.2403,340.6332,340.9759,15986.0
2023-01-06 15:10:00,348.25,349.3,348.06,348.68,26428.0,340.9955,342.0236,340.8095,341.4165,26428.0
2023-01-06 15:20:00,348.71,348.79,348.06,348.47,23254.0,341.4459,341.5242,340.8095,341.2109,23254.0
2023-01-06 15:30:00,348.42,349.1,348.3,348.46,24755.0,341.162,341.8278,341.0445,341.2011,24755.0
2023-01-06 15:40:00,348.46,348.8,348.25,348.25,75091.0,341.2011,341.534,340.9955,340.9955,75091.0
2023-01-06 15:50:00,348.28,348.94,347.79,347.82,146815.0,341.0249,341.6711,340.5451,340.5744,146815.0
2023-01-09 09:30:00,351.17,352.05,350.05,351.04,28279.0,343.8547,344.7163,342.758,343.7274,28279.0
2023-01-09 09:40:00,351.19,352.57,351.19,352.0,19427.0,343.8742,345.2255,343.8742,344.6674,19427.0
2023-01-09 09:50:00,352.13,353.38,351.96,353.25,12732.0,344.7947,346.0186,344.6282,345.8913,12732.0
2023-01-09 10:00:00,353.26,353.67,352.72,352.95,11419.0,345.9011,346.3026,345.3724,345.5976,11419.0
2023-01-09 10:10:00,352.92,353.08,351.81,353.04,12368.0,345.5682,345.7249,344.4813,345.6857,12368.0
2023-01-09 10:20:00,352.83,353.32,352.29,352.55,15112.0,345.4801,345.9599,344.9513,345.2059,15112.0
2023-01-09 10:30:00,352.55,354.45,352.55,354.22,7341.0,345.2059,347.0663,345.2059,346.8411,7341.0
2023-01-09 10:40:00,354.26,355.66,354.15,355.66,5523.0,346.8803,348.2511,346.7726,348.2511,5523.0
2023-01-09 10:50:00,355.95,356.23,355.53,355.66,12489.0,348.5351,348.8093,348.1238,348.2511,12489.0
2023-01-09 11:00:00,355.86,356.48,355.05,355.5,29386.0,348.447,349.0541,347.6538,348.0945,29386.0
2023-01-09 11:10:00,355.51,356.15,355.51,355.72,22732.0,348.1043,348.7309,348.1043,348.3099,22732.0
2023-01-09 11:20:00,355.77,356.15,355.77,355.94,10587.0,348.3588,348.7309,348.3588,348.5253,10587.0
2023-01-09 11:30:00,356.07,356.08,354.89,355.05,11538.0,348.6526,348.6624,347.4972,347.6538,11538.0
2023-01-09 11:40:00,354.93,355.29,354.9,354.99,10941.0,347.5363,347.8888,347.507,347.5951,10941.0
2023-01-09 11:50:00,354.92,355.38,354.63,355.31,15443.0,347.5265,347.977,347.2426,347.9084,15443.0
2023-01-09 12:00:00,354.96,355.02,354.25,354.43,4442.0,347.5657,347.6245,346.8705,347.0468,4442.0
2023-01-09 12:10:00,354.52,354.76,354.09,354.15,13057.0,347.1349,347.3699,346.7138,346.7726,13057.0
2023-01-09 12:20:00,354.36,355.17,354.3,355.17,11607.0,346.9782,347.7713,346.9195,347.7713,11607.0
2023-01-09 12:30:00,355.09,355.21,354.25,354.37,19511.0,347.693,347.8105,346.8705,346.988,19511.0
2023-01-09 12:40:00,354.43,354.69,354.22,354.41,12283.0,347.0468,347.3013,346.8411,347.0272,12283.0
2023-01-09 12:50:00,354.41,354.75,354.24,354.5,6686.0,347.0272,347.3601,346.8607,347.1153,6686.0
2023-01-09 13:00:00,354.5,354.62,353.93,353.96,5421.0,347.1153,347.2328,346.5572,346.5865,5421.0
2023-01-09 13:10:00,353.96,354.28,353.73,354.27,5821.0,346.5865,346.8999,346.3613,346.8901,5821.0
2023-01-09 13:20:00,354.26,354.53,353.79,353.83,15897.0,346.8803,347.1447,346.4201,346.4593,15897.0
2023-01-09 13:30:00,353.95,354.21,353.35,353.81,12076.0,346.5768,346.8313,345.9893,346.4397,12076.0
2023-01-09 13:40:00,353.81,353.85,352.63,352.9,11151.0,346.4397,346.4788,345.2843,345.5486,11151.0
2023-01-09 13:50:00,352.78,353.25,352.73,353.12,4335.0,345.4311,345.8913,345.3822,345.764,4335.0
2023-01-09 14:00:00,353.13,353.77,352.44,353.03,11181.0,345.7738,346.4005,345.0982,345.6759,11181.0
2023-01-09 14:10:00,353.1,353.28,352.88,353.22,9546.0,345.7445,345.9207,345.529,345.862,9546.0
2023-01-09 14:20:00,353.14,354.03,353.03,353.79,15931.0,345.7836,346.6551,345.6759,346.4201,15931.0
2023-01-09 14:30:00,353.78,353.84,352.93,353.06,12406.0,346.4103,346.469,345.578,345.7053,12406.0
2023-01-09 14:40:00,353.12,353.52,353.0,353.16,16856.0,345.764,346.1557,345.6465,345.8032,16856.0
2023-01-09 14:50:00,353.15,353.15,351.82,351.82,15643.0,345.7934,345.7934,344.4911,344.4911,15643.0
2023-01-09 15:00:00,351.84,352.2,351.76,352.2,16030.0,344.5107,344.8632,344.4324,344.8632,16030.0
2023-01-09 15:10:00,352.2,352.38,351.29,351.66,13165.0,344.8632,345.0395,343.9722,344.3345,13165.0
2023-01-09 15:20:00,351.65,352.07,351.52,351.52,16260.0,344.3247,344.7359,344.1974,344.1974,16260.0
2023-01-09 15:30:00,351.54,351.79,351.11,351.36,27899.0,344.217,344.4617,343.7959,344.0407,27899.0
2023-01-09 15:40:00,351.36,351.88,351.24,351.67,37440.0,344.0407,344.5499,343.9232,344.3442,37440.0
2023-01-09 15:50:00,351.65,352.07,350.27,350.33,101829.0,344.3247,344.7359,342.9734,343.0322,101829.0
2023-01-10 09:30:00,349.16,352.33,348.0,352.05,19786.0,341.8865,344.9905,340.7507,344.7163,19786.0
2023-01-10 09:40:00,351.73,353.5,351.33,352.28,21471.0,344.403,346.1361,344.0113,344.9415,21471.0
2023-01-10 09:50:00,352.26,355.29,352.26,353.81,14642.0,344.922,347.8888,344.922,346.4397,14642.0
2023-01-10 10:00:00,354.33,354.74,353.72,353.99,7519.0,346.9488,347.3503,346.3515,346.6159,7519.0
2023-01-10 10:10:00,353.97,355.4,353.97,354.05,11185.0,346.5963,347.9965,346.5963,346.6747,11185.0
2023-01-10 10:20:00,353.93,354.09,352.58,352.7,10790.0,346.5572,346.7138,345.2353,345.3528,10790.0
2023-01-10 10:30:00,352.57,352.85,351.74,352.77,8901.0,345.2255,345.4997,344.4128,345.4213,8901.0
2023-01-10 10:40:00,352.85,353.26,352.15,353.1,9184.0,345.4997,345.9011,344.8143,345.7445,9184.0
2023-01-10 10:50:00,353.28,354.23,353.16,354.0,12260.0,345.9207,346.8509,345.8032,346.6257,12260.0
2023-01-10 11:00:00,354.03,354.31,353.73,353.87,6084.0,346.6551,346.9293,346.3613,346.4984,6084.0
2023-01-10 11:10:00,354.0,354.21,353.67,353.97,5547.0,346.6257,346.8313,346.3026,346.5963,5547.0
2023-01-10 11:20:00,353.94,354.36,353.53,353.71,8428.0,346.567,346.9782,346.1655,346.3418,8428.0
2023-01-10 11:30:00,353.87,353.89,353.09,353.42,7277.0,346.4984,346.518,345.7347,346.0578,7277.0
2023-01-10 11:40:00,353.44,353.44,352.65,352.77,6622.0,346.0774,346.0774,345.3038,345.4213,6622.0
2023-01-10 11:50:00,352.86,352.87,351.94,351.94,6827.0,345.5095,345.5193,344.6086,344.6086,6827.0
2023-01-10 12:00:00,351.85,351.94,350.96,351.94,7595.0,344.5205,344.6086,343.649,344.6086,7595.0
2023-01-10 12:10:00,351.86,352.48,351.85,352.0,9551.0,344.5303,345.1374,344.5205,344.6674,9551.0
2023-01-10 12:20:00,351.85,352.23,351.58,351.64,5822.0,344.5205,344.8926,344.2561,344.3149,5822.0
2023-01-10 12:30:00,351.64,352.5,351.52,352.5,6230.0,344.3149,345.157,344.1974,345.157,6230.0
2023-01-10 12:40:00,352.36,352.36,351.98,352.08,3726.0,345.0199,345.0199,344.6478,344.7457,3726.0
2023-01-10 12:50:00,352.19,352.75,352.18,352.75,5521.0,344.8534,345.4018,344.8436,345.4018,5521.0
2023-01-10 13:00:00,352.58,353.56,352.57,353.56,5578.0,345.2353,346.1949,345.2255,346.1949,5578.0
2023-01-10 13:10:00,353.48,353.79,352.98,353.11,5687.0,346.1165,346.4201,345.627,345.7543,5687.0
2023-01-10 13:20:00,353.06,353.36,352.98,353.13,3456.0,345.7053,345.999,345.627,345.7738,3456.0
2023-01-10 13:30:00,353.19,353.95,353.09,353.67,4393.0,345.8326,346.5768,345.7347,346.3026,4393.0
2023-01-10 13:40:00,353.67,353.79,353.08,353.25,3378.0,346.3026,346.4201,345.7249,345.8913,3378.0
2023-01-10 13:50:00,353.16,353.57,353.07,353.56,3934.0,345.8032,346.2047,345.7151,346.1949,3934.0
2023-01-10 14:00:00,353.57,353.69,353.32,353.55,3414.0,346.2047,346.3222,345.9599,346.1851,3414.0
2023-01-10 14:10:00,353.55,353.89,353.46,353.87,4001.0,346.1851,346.518,346.097,346.4984,4001.0
2023-01-10 14:20:00,353.81,354.15,353.65,353.98,4585.0,346.4397,346.7726,346.283,346.6061,4585.0
2023-01-10 14:30:00,354.07,354.52,354.03,354.19,5095.0,346.6943,347.1349,346.6551,346.8118,5095.0
2023-01-10 14:40:00,354.24,354.59,354.06,354.51,9527.0,346.8607,347.2034,346.6845,347.1251,9527.0
2023-01-10 14:50:00,354.57,354.68,354.32,354.58,14404.0,347.1838,347.2915,346.939,347.1936,14404.0
2023-01-10 15:00:00,354.63,354.64,353.79,354.29,8408.0,347.2426,347.2524,346.4201,346.9097,8408.0
2023-01-10 15:10:00,354.23,355.17,354.13,355.15,15250.0,346.8509,347.7713,346.753,347.7518,15250.0
2023-01-10 15:20:00,355.08,355.33,354.85,355.15,15400.0,347.6832,347.928,347.458,347.7518,15400.0
2023-01-10 15:30:00,355.13,355.17,354.65,354.75,9645.0,347.7322,347.7713,347.2622,347.3601,9645.0
2023-01-10 15:40:00,354.75,355.1,354.49,354.96,19724.0,347.3601,347.7028,347.1055,347.5657,19724.0
2023-01-10 15:50:00,355.03,355.15,354.2,354.41,68469.0,347.6343,347.7518,346.8215,347.0272,68469.0
2023-01-11 09:30:00,356.17,357.0,355.29,356.46,25924.0,348.7505,349.5632,347.8888,349.0345,25924.0
2023-01-11 09:40:00,356.71,358.8,356.71,357.85,19695.0,349.2793,351.3257,349.2793,350.3955,19695.0
2023-01-11 09:50:00,357.78,358.51,357.45,358.51,13140.0,350.327,351.0418,350.0038,351.0418,13140.0
2023-01-11 10:00:00,358.55,360.89,358.24,360.59,15576.0,351.0809,353.3722,350.7774,353.0784,15576.0
2023-01-11 10:10:00,360.6,360.95,359.81,360.13,20677.0,353.0882,353.4309,352.3147,352.628,20677.0
2023-01-11 10:20:00,360.4,361.92,359.87,361.87,20787.0,352.8924,354.3807,352.3734,354.3318,20787.0
2023-01-11 10:30:00,361.82,362.22,360.34,361.15,26396.0,354.2828,354.6745,352.8336,353.6268,26396.0
2023-01-11 10:40:00,361.15,362.04,360.61,361.96,19765.0,353.6268,354.4982,353.098,354.4199,19765.0
2023-01-11 10:50:00,362.0,362.23,360.91,361.07,36495.0,354.4591,354.6843,353.3918,353.5484,36495.0
2023-01-11 11:00:00,361.02,361.3,360.43,360.86,7867.0,353.4995,353.7736,352.9218,353.3428,7867.0
2023-01-11 11:10:00,360.86,361.83,360.71,361.59,16432.0,353.3428,354.2926,353.1959,354.0576,16432.0
2023-01-11 11:20:00,361.74,363.18,361.74,362.98,38484.0,354.2045,355.6145,354.2045,355.4186,38484.0
2023-01-11 11:30:00,362.98,363.08,361.58,361.77,21239.0,355.4186,355.5166,354.0478,354.2339,21239.0
2023-01-11 11:40:00,361.72,363.12,361.69,362.95,23718.0,354.1849,355.5557,354.1555,355.3893,23718.0
2023-01-11 11:50:00,362.97,363.53,362.75,363.24,34628.0,355.4089,355.9572,355.1934,355.6732,34628.0
2023-01-11 12:00:00,363.28,363.77,363.28,363.37,20945.0,355.7124,356.1922,355.7124,355.8005,20945.0
2023-01-11 12:10:00,363.37,363.53,361.7,362.32,15328.0,355.8005,355.9572,354.1653,354.7724,15328.0
2023-01-11 12:20:00,362.32,362.8,362.05,362.61,13476.0,354.7724,355.2424,354.508,355.0564,13476.0
2023-01-11 12:30:00,362.62,362.62,361.73,362.17,16044.0,355.0661,355.0661,354.1947,354.6255,16044.0
2023-01-11 12:40:00,362.16,362.16,361.54,361.68,6854.0,354.6157,354.6157,354.0086,354.1457,6854.0
2023-01-11 12:50:00,361.54,362.13,361.35,362.04,22873.0,354.0086,354.5864,353.8226,354.4982,22873.0
2023-01-11 13:00:00,362.07,362.82,362.07,362.7,11872.0,354.5276,355.262,354.5276,355.1445,11872.0
2023-01-11 13:10:00,362.91,363.66,362.84,363.35,13020.0,355.3501,356.0845,355.2816,355.7809,13020.0
2023-01-11 13:20:00,363.3,363.69,363.18,363.68,16420.0,355.732,356.1139,355.6145,356.1041,16420.0
2023-01-11 13:30:00,363.53,364.55,363.46,364.55,21129.0,355.9572,356.9559,355.8886,356.9559,21129.0
2023-01-11 13:40:00,364.45,364.96,364.45,364.51,24302.0,356.858,357.3574,356.858,356.9168,24302.0
2023-01-11 13:50:00,364.64,364.75,364.0,364.41,20728.0,357.0441,357.1518,356.4174,356.8189,20728.0
2023-01-11 14:00:00,364.46,364.55,363.9,364.28,10861.0,356.8678,356.9559,356.3195,356.6916,10861.0
2023-01-11 14:10:00,364.38,364.42,363.84,363.87,11489.0,356.7895,356.8286,356.2607,356.2901,11489.0
2023-01-11 14:20:00,363.87,363.87,363.53,363.58,6786.0,356.2901,356.2901,355.9572,356.0061,6786.0
2023-01-11 14:30:00,363.58,364.27,363.47,364.27,9148.0,356.0061,356.6818,355.8984,356.6818,9148.0
2023-01-11 14:40:00,364.26,364.68,364.14,364.29,11696.0,356.672,357.0832,356.5545,356.7014,11696.0
2023-01-11 14:50:00,364.29,364.31,364.08,364.26,12789.0,356.7014,356.7209,356.4957,356.672,12789.0
2023-01-11 15:00:00,364.2,364.32,364.02,364.23,10775.0,356.6132,356.7307,356.437,356.6426,10775.0
2023-01-11 15:10:00,364.4,365.27,364.4,365.1,25634.0,356.8091,357.6609,356.8091,357.4945,25634.0
2023-01-11 15:20:00,365.07,365.13,364.21,364.24,11085.0,357.4651,357.5239,356.623,356.6524,11085.0
2023-01-11 15:30:00,364.24,364.48,363.22,363.29,38259.0,356.6524,356.8874,355.6536,355.7222,38259.0
2023-01-11 15:40:00,363.29,363.96,363.23,363.95,32799.0,355.7222,356.3782,355.6634,356.3684,32799.0
2023-01-11 15:50:00,363.93,364.27,363.45,364.06,108573.0,356.3489,356.6818,355.8789,356.4761,108573.0
2023-01-12 09:30:00,366.0,368.64,361.72,361.96,49730.0,358.3757,360.9607,354.1849,354.4199,49730.0
2023-01-12 09:40:00,362.16,362.9,360.39,360.64,9883.0,354.6157,355.3403,352.8826,353.1274,9883.0
2023-01-12 09:50:00,360.58,362.68,360.57,362.68,12493.0,353.0686,355.1249,353.0589,355.1249,12493.0
2023-01-12 10:00:00,362.62,364.94,362.59,364.67,14345.0,355.0661,357.3378,355.0368,357.0734,14345.0
2023-01-12 10:10:00,364.69,366.75,364.25,366.57,23019.0,357.093,359.1101,356.6622,358.9339,23019.0
2023-01-12 10:20:00,366.83,367.07,365.87,366.01,12279.0,359.1884,359.4234,358.2484,358.3855,12279.0
2023-01-12 10:30:00,366.0,367.68,365.68,367.68,27304.0,358.3757,360.0207,358.0624,360.0207,27304.0
2023-01-12 10:40:00,367.69,367.69,366.01,366.6,24212.0,360.0305,360.0305,358.3855,358.9632,24212.0
2023-01-12 10:50:00,366.59,367.4,366.36,366.58,10446.0,358.9534,359.7466,358.7282,358.9437,10446.0
2023-01-12 11:00:00,366.58,366.81,365.53,366.27,9487.0,358.9437,359.1689,357.9155,358.6401,9487.0
2023-01-12 11:10:00,366.28,366.92,365.66,366.63,10782.0,358.6499,359.2766,358.0428,358.9926,10782.0
2023-01-12 11:20:00,366.83,366.97,366.05,366.18,11295.0,359.1884,359.3255,358.4247,358.552,11295.0
2023-01-12 11:30:00,366.16,366.16,365.5,365.63,6620.0,358.5324,358.5324,357.8862,358.0134,6620.0
2023-01-12 11:40:00,365.62,366.15,365.27,365.53,8719.0,358.0037,358.5226,357.6609,357.9155,8719.0
2023-01-12 11:50:00,365.43,365.71,365.13,365.64,4531.0,357.8176,358.0918,357.5239,358.0232,4531.0
2023-01-12 12:00:00,365.49,366.21,365.32,366.07,5650.0,357.8764,358.5814,357.7099,358.4443,5650.0
2023-01-12 12:10:00,366.01,367.28,366.01,367.28,11251.0,358.3855,359.6291,358.3855,359.6291,11251.0
2023-01-12 12:20:00,367.31,367.5,367.22,367.5,11624.0,359.6584,359.8445,359.5703,359.8445,11624.0
2023-01-12 12:30:00,367.5,367.76,367.31,367.51,11093.0,359.8445,360.0991,359.6584,359.8543,11093.0
2023-01-12 12:40:00,367.6,367.86,367.22,367.7,5851.0,359.9424,360.197,359.5703,360.0403,5851.0
2023-01-12 12:50:00,367.71,368.23,367.71,368.15,10640.0,360.0501,360.5593,360.0501,360.4809,10640.0
2023-01-12 13:00:00,368.14,368.49,367.3,368.06,16450.0,360.4712,360.8139,359.6487,360.3928,16450.0
2023-01-12 13:10:00,368.08,368.4,367.9,368.24,7295.0,360.4124,360.7257,360.2362,360.5691,7295.0
2023-01-12 13:20:00,368.23,368.23,365.55,365.91,15493.0,360.5593,360.5593,357.9351,358.2876,15493.0
2023-01-12 13:30:00,365.77,367.14,365.46,366.96,10865.0,358.1505,359.492,357.847,359.3157,10865.0
2023-01-12 13:40:00,366.88,368.0,366.88,367.52,6722.0,359.2374,360.3341,359.2374,359.8641,6722.0
2023-01-12 13:50:00,367.6,368.11,367.6,367.74,6366.0,359.9424,360.4418,359.9424,360.0795,6366.0
2023-01-12 14:00:00,367.91,368.36,367.6,367.66,11820.0,360.2459,360.6866,359.9424,360.0012,11820.0
2023-01-12 14:10:00,367.67,368.18,367.67,368.06,5264.0,360.0109,360.5103,360.0109,360.3928,5264.0
2023-01-12 14:20:00,368.03,368.17,367.65,367.8,7727.0,360.3634,360.5005,359.9914,360.1382,7727.0
2023-01-12 14:30:00,367.58,367.67,367.16,367.54,6492.0,359.9228,360.0109,359.5116,359.8837,6492.0
2023-01-12 14:40:00,367.54,368.2,367.54,367.86,5718.0,359.8837,360.5299,359.8837,360.197,5718.0
2023-01-12 14:50:00,367.74,367.89,367.22,367.89,8519.0,360.0795,360.2264,359.5703,360.2264,8519.0
2023-01-12 15:00:00,367.9,367.9,366.29,366.29,15260.0,360.2362,360.2362,358.6597,358.6597,15260.0
2023-01-12 15:10:00,366.39,367.06,366.36,366.74,6804.0,358.7576,359.4137,358.7282,359.1003,6804.0
2023-01-12 15:20:00,366.84,367.21,366.61,367.05,17245.0,359.1982,359.5605,358.973,359.4039,17245.0
2023-01-12 15:30:00,367.03,367.1,365.97,366.25,15714.0,359.3843,359.4528,358.3464,358.6205,15714.0
2023-01-12 15:40:00,366.26,366.67,366.12,366.52,18226.0,358.6303,359.0318,358.4932,358.8849,18226.0
2023-01-12 15:50:00,366.56,367.84,366.37,367.77,79549.0,358.9241,360.1774,358.738,360.1089,79549.0
2023-01-13 09:30:00,363.95,365.36,363.5,364.43,27291.0,356.3684,357.7491,355.9278,356.8384,27291.0
2023-01-13 09:40:00,364.64,366.61,364.03,365.47,17451.0,357.0441,358.973,356.4468,357.8568,17451.0
2023-01-13 09:50:00,365.44,366.16,365.25,365.25,16466.0,357.8274,358.5324,357.6414,357.6414,16466.0
2023-01-13 10:00:00,365.13,366.42,364.42,365.02,12841.0,357.5239,358.787,356.8286,357.4162,12841.0
2023-01-13 10:10:00,365.17,366.18,364.99,365.59,9288.0,357.563,358.552,357.3868,357.9743,9288.0
2023-01-13 10:20:00,365.65,365.91,365.28,365.56,11966.0,358.033,358.2876,357.6707,357.9449,11966.0
2023-01-13 10:30:00,365.56,365.82,364.12,364.8,13065.0,357.9449,358.1995,356.5349,357.2007,13065.0
2023-01-13 10:40:00,364.76,365.42,364.34,364.74,7407.0,357.1616,357.8078,356.7503,357.142,7407.0
2023-01-13 10:50:00,364.52,365.18,364.09,364.96,13686.0,356.9266,357.5728,356.5055,357.3574,13686.0
2023-01-13 11:00:00,365.09,365.21,364.05,364.12,9568.0,357.4847,357.6022,356.4664,356.5349,9568.0
2023-01-13 11:10:00,364.26,364.27,363.36,363.81,12347.0,356.672,356.6818,355.7907,356.2314,12347.0
2023-01-13 11:20:00,363.83,364.6,363.82,364.22,13812.0,356.2509,357.0049,356.2411,356.6328,13812.0
2023-01-13 11:30:00,364.31,364.32,363.42,363.55,10880.0,356.7209,356.7307,355.8495,355.9768,10880.0
2023-01-13 11:40:00,363.53,363.68,363.36,363.5,9045.0,355.9572,356.1041,355.7907,355.9278,9045.0
2023-01-13 11:50:00,363.43,363.94,362.93,363.46,5976.0,355.8593,356.3586,355.3697,355.8886,5976.0
2023-01-13 12:00:00,363.33,363.77,363.33,363.66,6752.0,355.7614,356.1922,355.7614,356.0845,6752.0
2023-01-13 12:10:00,363.69,364.39,363.68,364.16,5966.0,356.1139,356.7993,356.1041,356.5741,5966.0
2023-01-13 12:20:00,364.16,364.61,364.16,364.54,5907.0,356.5741,357.0147,356.5741,356.9462,5907.0
2023-01-13 12:30:00,364.64,364.7,363.88,363.95,2884.0,357.0441,357.1028,356.2999,356.3684,2884.0
2023-01-13 12:40:00,363.99,364.41,363.94,364.32,4388.0,356.4076,356.8189,356.3586,356.7307,4388.0
2023-01-13 12:50:00,364.17,364.38,363.98,364.38,13041.0,356.5839,356.7895,356.3978,356.7895,13041.0
2023-01-13 13:00:00,364.39,364.99,364.31,364.96,5578.0,356.7993,357.3868,356.7209,357.3574,5578.0
2023-01-13 13:10:00,365.01,365.21,364.79,364.88,4419.0,357.4064,357.6022,357.1909,357.2791,4419.0
2023-01-13 13:20:00,364.73,365.27,364.7,365.19,6982.0,357.1322,357.6609,357.1028,357.5826,6982.0
2023-01-13 13:30:00,365.23,365.86,365.23,365.85,7309.0,357.6218,358.2387,357.6218,358.2289,7309.0
2023-01-13 13:40:00,365.85,366.02,365.43,365.74,25328.0,358.2289,358.3953,357.8176,358.1212,25328.0
2023-01-13 13:50:00,365.81,366.11,365.76,366.1,7998.0,358.1897,358.4834,358.1407,358.4737,7998.0
2023-01-13 14:00:00,366.15,366.5,365.71,365.71,7135.0,358.5226,358.8653,358.0918,358.0918,7135.0
2023-01-13 14:10:00,365.47,365.62,364.76,364.77,5946.0,357.8568,358.0037,357.1616,357.1714,5946.0
2023-01-13 14:20:00,364.57,365.13,364.47,365.03,6512.0,356.9755,357.5239,356.8776,357.4259,6512.0
2023-01-13 14:30:00,365.07,365.32,364.7,365.16,38130.0,357.4651,357.7099,357.1028,357.5532,38130.0
2023-01-13 14:40:00,365.1,365.22,364.58,365.12,7213.0,357.4945,357.612,356.9853,357.5141,7213.0
2023-01-13 14:50:00,365.09,365.17,364.65,365.13,17239.0,357.4847,357.563,357.0539,357.5239,17239.0
2023-01-13 15:00:00,365.05,365.45,364.93,365.37,9749.0,357.4455,357.8372,357.328,357.7589,9749.0
2023-01-13 15:10:00,365.43,365.83,365.31,365.63,15203.0,357.8176,358.2093,357.7001,358.0134,15203.0
2023-01-13 15:20:00,365.59,365.84,365.44,365.84,9843.0,357.9743,358.2191,357.8274,358.2191,9843.0
2023-01-13 15:30:00,365.88,366.35,365.58,366.35,29257.0,358.2582,358.7184,357.9645,358.7184,29257.0
2023-01-13 15:40:00,366.41,366.54,365.85,366.22,29678.0,358.7772,358.9045,358.2289,358.5912,29678.0
2023-01-13 15:50:00,366.32,366.72,365.89,366.09,115550.0,358.6891,359.0807,358.268,358.4639,115550.0
2023-01-17 09:30:00,366.41,367.56,365.14,366.32,31457.0,358.7772,359.9032,357.5337,358.6891,31457.0
2023-01-17 09:40:00,366.33,367.78,365.91,367.74,10782.0,358.6989,360.1187,358.2876,360.0795,10782.0
2023-01-17 09:50:00,367.61,369.0,367.32,367.5,21199.0,359.9522,361.3132,359.6682,359.8445,21199.0
2023-01-17 10:00:00,367.8,368.72,367.42,367.63,8370.0,360.1382,361.0391,359.7662,359.9718,8370.0
2023-01-17 10:10:00,367.75,369.27,367.68,368.85,10699.0,360.0893,361.5776,360.0207,361.1664,10699.0
2023-01-17 10:20:00,369.09,369.2,368.67,368.79,11244.0,361.4014,361.5091,360.9901,361.1076,11244.0
2023-01-17 10:30:00,368.84,368.84,368.0,368.14,11938.0,361.1566,361.1566,360.3341,360.4712,11938.0
2023-01-17 10:40:00,368.16,368.69,367.36,368.69,12290.0,360.4907,361.0097,359.7074,361.0097,12290.0
2023-01-17 10:50:00,368.54,368.84,367.85,368.83,19711.0,360.8628,361.1566,360.1872,361.1468,19711.0
2023-01-17 11:00:00,368.83,369.2,367.44,367.56,11839.0,361.1468,361.5091,359.7857,359.9032,11839.0
2023-01-17 11:10:00,367.34,368.15,367.23,368.15,6017.0,359.6878,360.4809,359.5801,360.4809,6017.0
2023-01-17 11:20:00,368.31,368.45,367.69,368.37,11919.0,360.6376,360.7747,360.0305,360.6964,11919.0
2023-01-17 11:30:00,368.31,368.38,368.02,368.23,7274.0,360.6376,360.7062,360.3537,360.5593,7274.0
2023-01-17 11:40:00,368.11,368.33,367.95,368.15,6024.0,360.4418,360.6572,360.2851,360.4809,6024.0
2023-01-17 11:50:00,368.08,368.35,367.79,367.79,6600.0,360.4124,360.6768,360.1284,360.1284,6600.0
2023-01-17 12:00:00,367.94,368.13,367.71,367.72,5937.0,360.2753,360.4614,360.0501,360.0599,5937.0
2023-01-17 12:10:00,367.62,367.8,366.82,366.92,5297.0,359.962,360.1382,359.1787,359.2766,5297.0
2023-01-17 12:20:00,367.03,367.19,366.41,366.56,6068.0,359.3843,359.5409,358.7772,358.9241,6068.0
2023-01-17 12:30:00,366.53,367.2,366.53,367.2,3498.0,358.8947,359.5507,358.8947,359.5507,3498.0
2023-01-17 12:40:00,367.26,367.26,366.91,367.03,3054.0,359.6095,359.6095,359.2668,359.3843,3054.0
2023-01-17 12:50:00,367.19,367.21,366.81,366.94,4045.0,359.5409,359.5605,359.1689,359.2962,4045.0
2023-01-17 13:00:00,367.02,367.82,367.02,367.82,8993.0,359.3745,360.1578,359.3745,360.1578,8993.0
2023-01-17 13:10:00,367.83,367.91,367.37,367.78,7050.0,360.1676,360.2459,359.7172,360.1187,7050.0
2023-01-17 13:20:00,367.76,368.06,367.43,367.97,8504.0,360.0991,360.3928,359.7759,360.3047,8504.0
2023-01-17 13:30:00,367.94,368.2,367.37,367.37,4664.0,360.2753,360.5299,359.7172,359.7172,4664.0
2023-01-17 13:40:00,367.3,367.68,367.18,367.5,5997.0,359.6487,360.0207,359.5312,359.8445,5997.0
2023-01-17 13:50:00,367.65,368.13,367.65,367.85,11171.0,359.9914,360.4614,359.9914,360.1872,11171.0
2023-01-17 14:00:00,367.82,367.96,367.59,367.63,11649.0,360.1578,360.2949,359.9326,359.9718,11649.0
2023-01-17 14:10:00,367.68,367.68,366.43,366.7,11762.0,360.0207,360.0207,358.7968,359.0612,11762.0
2023-01-17 14:20:00,366.72,366.97,366.48,366.86,6653.0,359.0807,359.3255,358.8457,359.2178,6653.0
2023-01-17 14:30:00,367.01,367.86,367.01,367.7,6160.0,359.3647,360.197,359.3647,360.0403,6160.0
2023-01-17 14:40:00,367.78,367.86,367.47,367.68,6752.0,360.1187,360.197,359.8151,360.0207,6752.0
2023-01-17 14:50:00,367.85,367.85,367.25,367.35,4796.0,360.1872,360.1872,359.5997,359.6976,4796.0
2023-01-17 15:00:00,367.43,368.0,367.41,367.97,7428.0,359.7759,360.3341,359.7564,360.3047,7428.0
2023-01-17 15:10:00,367.89,367.89,367.25,367.54,7346.0,360.2264,360.2264,359.5997,359.8837,7346.0
2023-01-17 15:20:00,367.56,367.56,367.08,367.13,6697.0,359.9032,359.9032,359.4332,359.4822,6697.0
2023-01-17 15:30:00,367.09,367.63,367.06,367.43,12649.0,359.443,359.9718,359.4137,359.7759,12649.0
2023-01-17 15:40:00,367.48,367.71,366.71,366.99,24653.0,359.8249,360.0501,359.0709,359.3451,24653.0
2023-01-17 15:50:00,366.94,367.55,366.44,367.36,66781.0,359.2962,359.8934,358.8066,359.7074,66781.0
2023-01-18 09:30:00,367.72,370.07,367.18,368.78,27717.0,360.0599,362.361,359.5312,361.0978,27717.0
2023-01-18 09:40:00,368.75,370.61,368.75,370.11,24913.0,361.0685,362.8897,361.0685,362.4001,24913.0
2023-01-18 09:50:00,370.68,371.54,370.68,371.54,16808.0,362.9582,363.8003,362.9582,363.8003,16808.0
2023-01-18 10:00:00,371.29,373.13,371.29,373.0,20797.0,363.5555,365.3572,363.5555,365.2299,20797.0
2023-01-18 10:10:00,372.54,373.54,372.5,372.89,24691.0,364.7795,365.7587,364.7403,365.1222,24691.0
2023-01-18 10:20:00,373.06,374.36,373.05,373.83,18031.0,365.2887,366.5616,365.2789,366.0426,18031.0
2023-01-18 10:30:00,373.68,373.86,372.75,372.79,50004.0,365.8958,366.072,364.9851,365.0243,50004.0
2023-01-18 10:40:00,372.74,373.61,371.7,372.85,14664.0,364.9753,365.8272,363.957,365.083,14664.0
2023-01-18 10:50:00,372.3,372.48,371.0,371.58,14644.0,364.5445,364.7207,363.2716,363.8395,14644.0
2023-01-18 11:00:00,371.64,371.66,369.71,370.38,7295.0,363.8982,363.9178,362.0085,362.6645,7295.0
2023-01-18 11:10:00,370.22,370.22,369.5,369.61,5744.0,362.5078,362.5078,361.8028,361.9105,5744.0
2023-01-18 11:20:00,369.48,369.53,368.65,368.88,11414.0,361.7832,361.8322,360.9705,361.1957,11414.0
2023-01-18 11:30:00,368.99,369.01,367.62,367.81,13140.0,361.3035,361.323,359.962,360.148,13140.0
2023-01-18 11:40:00,367.81,368.09,367.39,368.09,11953.0,360.148,360.4222,359.7368,360.4222,11953.0
2023-01-18 11:50:00,368.06,368.1,367.7,367.99,11560.0,360.3928,360.432,360.0403,360.3243,11560.0
2023-01-18 12:00:00,368.06,368.13,367.05,367.05,7271.0,360.3928,360.4614,359.4039,359.4039,7271.0
2023-01-18 12:10:00,367.05,368.03,366.91,367.79,15438.0,359.4039,360.3634,359.2668,360.1284,15438.0
2023-01-18 12:20:00,367.79,368.05,367.24,367.47,16162.0,360.1284,360.383,359.5899,359.8151,16162.0
2023-01-18 12:30:00,367.45,368.25,367.32,368.0,12317.0,359.7955,360.5789,359.6682,360.3341,12317.0
2023-01-18 12:40:00,367.99,368.06,367.65,367.7,7178.0,360.3243,360.3928,359.9914,360.0403,7178.0
2023-01-18 12:50:00,367.78,368.12,367.21,367.31,8326.0,360.1187,360.4516,359.5605,359.6584,8326.0
2023-01-18 13:00:00,367.29,367.72,367.03,367.03,11405.0,359.6389,360.0599,359.3843,359.3843,11405.0
2023-01-18 13:10:00,367.08,367.45,366.7,367.39,6473.0,359.4332,359.7955,359.0612,359.7368,6473.0
2023-01-18 13:20:00,367.34,367.49,367.14,367.42,8527.0,359.6878,359.8347,359.492,359.7662,8527.0
2023-01-18 13:30:00,367.37,367.64,367.05,367.12,12390.0,359.7172,359.9816,359.4039,359.4724,12390.0
2023-01-18 13:40:00,367.21,367.8,367.21,367.71,17209.0,359.5605,360.1382,359.5605,360.0501,17209.0
2023-01-18 13:50:00,367.62,368.1,367.2,367.54,7365.0,359.962,360.432,359.5507,359.8837,7365.0
2023-01-18 14:00:00,367.46,367.49,365.89,366.16,6288.0,359.8053,359.8347,358.268,358.5324,6288.0
2023-01-18 14:10:00,366.43,366.46,366.16,366.32,4896.0,358.7968,358.8262,358.5324,358.6891,4896.0
2023-01-18 14:20:00,366.42,366.66,366.08,366.15,5703.0,358.787,359.022,358.4541,358.5226,5703.0
2023-01-18 14:30:00,366.28,367.06,366.21,366.58,10593.0,358.6499,359.4137,358.5814,358.9437,10593.0
2023-01-18 14:40:00,366.43,366.46,365.83,365.83,5709.0,358.7968,358.8262,358.2093,358.2093,5709.0
2023-01-18 14:50:00,365.82,365.89,365.57,365.65,10719.0,358.1995,358.268,357.9547,358.033,10719.0
2023-01-18 15:00:00,365.6,365.6,365.3,365.38,7720.0,357.9841,357.9841,357.6903,357.7687,7720.0
2023-01-18 15:10:00,365.61,366.14,365.03,365.05,6752.0,357.9939,358.5128,357.4259,357.4455,6752.0
2023-01-18 15:20:00,364.97,365.7,364.97,365.36,14584.0,357.3672,358.082,357.3672,357.7491,14584.0
2023-01-18 15:30:00,365.32,365.71,364.41,364.49,23992.0,357.7099,358.0918,356.8189,356.8972,23992.0
2023-01-18 15:40:00,364.48,364.65,364.05,364.44,27130.0,356.8874,357.0539,356.4664,356.8482,27130.0
2023-01-18 15:50:00,364.37,364.77,363.82,363.99,61038.0,356.7797,357.1714,356.2411,356.4076,61038.0
2023-01-19 09:30:00,360.23,361.73,358.93,360.21,28247.0,352.7259,354.1947,351.453,352.7063,28247.0
2023-01-19 09:40:00,360.38,360.88,359.56,359.57,37733.0,352.8728,353.3624,352.0699,352.0797,37733.0
2023-01-19 09:50:00,359.74,360.5,358.25,358.84,28498.0,352.2461,352.9903,350.7872,351.3649,28498.0
2023-01-19 10:00:00,359.2,360.18,358.98,359.83,15403.0,351.7174,352.677,351.502,352.3343,15403.0
2023-01-19 10:10:00,359.5,359.88,358.93,359.67,20195.0,352.0111,352.3832,351.453,352.1776,20195.0
2023-01-19 10:20:00,359.66,359.66,358.42,359.22,9185.0,352.1678,352.1678,350.9536,351.737,9185.0
2023-01-19 10:30:00,358.72,358.88,357.61,357.71,11868.0,351.2474,351.4041,350.1605,350.2584,11868.0
2023-01-19 10:40:00,357.86,357.86,356.53,356.81,11138.0,350.4053,350.4053,349.103,349.3772,11138.0
2023-01-19 10:50:00,356.81,357.64,356.62,357.64,25040.0,349.3772,350.1899,349.1911,350.1899,25040.0
2023-01-19 11:00:00,357.44,358.44,357.43,358.17,8054.0,349.9941,350.9732,349.9843,350.7088,8054.0
2023-01-19 11:10:00,358.18,358.51,357.95,358.33,7590.0,350.7186,351.0418,350.4934,350.8655,7590.0
2023-01-19 11:20:00,358.13,358.44,357.4,357.82,15944.0,350.6697,350.9732,349.9549,350.3661,15944.0
2023-01-19 11:30:00,357.84,359.94,357.79,359.73,23588.0,350.3857,352.442,350.3368,352.2363,23588.0
2023-01-19 11:40:00,359.8,359.85,359.18,359.46,11257.0,352.3049,352.3538,351.6978,351.972,11257.0
2023-01-19 11:50:00,359.19,359.65,358.58,359.54,8394.0,351.7076,352.158,351.1103,352.0503,8394.0
2023-01-19 12:00:00,359.94,360.55,359.93,360.06,8272.0,352.442,353.0393,352.4322,352.5595,8272.0
2023-01-19 12:10:00,359.89,360.45,359.55,359.63,7107.0,352.393,352.9414,352.0601,352.1384,7107.0
2023-01-19 12:20:00,359.56,359.7,359.1,359.37,12900.0,352.0699,352.207,351.6195,351.8838,12900.0
2023-01-19 12:30:00,359.46,359.77,359.19,359.6,4617.0,351.972,352.2755,351.7076,352.1091,4617.0
2023-01-19 12:40:00,359.74,360.0,359.65,359.98,4509.0,352.2461,352.5007,352.158,352.4811,4509.0
2023-01-19 12:50:00,359.94,360.66,359.67,360.57,4403.0,352.442,353.147,352.1776,353.0589,4403.0
2023-01-19 13:00:00,360.85,361.3,360.61,360.63,5316.0,353.333,353.7736,353.098,353.1176,5316.0
2023-01-19 13:10:00,360.65,360.99,360.52,360.97,6490.0,353.1372,353.4701,353.0099,353.4505,6490.0
2023-01-19 13:20:00,361.35,361.66,360.91,361.37,5546.0,353.8226,354.1261,353.3918,353.8422,5546.0
2023-01-19 13:30:00,361.33,361.98,361.18,361.98,6109.0,353.803,354.4395,353.6561,354.4395,6109.0
2023-01-19 13:40:00,362.35,362.87,362.1,362.53,7837.0,354.8018,355.3109,354.557,354.978,7837.0
2023-01-19 13:50:00,362.43,362.61,362.12,362.51,4449.0,354.8801,355.0564,354.5766,354.9584,4449.0
2023-01-19 14:00:00,362.66,362.85,361.99,362.19,7229.0,355.1053,355.2914,354.4493,354.6451,7229.0
2023-01-19 14:10:00,362.07,362.78,362.07,362.4,8385.0,354.5276,355.2228,354.5276,354.8507,8385.0
2023-01-19 14:20:00,362.59,363.33,362.38,363.33,9543.0,355.0368,355.7614,354.8311,355.7614,9543.0
2023-01-19 14:30:00,363.17,363.68,362.86,363.47,9225.0,355.6047,356.1041,355.3011,355.8984,9225.0
2023-01-19 14:40:00,363.55,363.79,363.01,363.06,8022.0,355.9768,356.2118,355.448,355.497,8022.0
2023-01-19 14:50:00,362.97,363.17,362.67,363.1,8573.0,355.4089,355.6047,355.1151,355.5361,8573.0
2023-01-19 15:00:00,362.92,363.28,362.44,362.5,6686.0,355.3599,355.7124,354.8899,354.9486,6686.0
2023-01-19 15:10:00,362.43,362.69,362.15,362.4,10208.0,354.8801,355.1347,354.6059,354.8507,10208.0
2023-01-19 15:20:00,362.31,362.31,361.77,361.79,11459.0,354.7626,354.7626,354.2339,354.2534,11459.0
2023-01-19 15:30:00,361.74,362.15,361.25,361.56,18055.0,354.2045,354.6059,353.7247,354.0282,18055.0
2023-01-19 15:40:00,361.55,362.06,361.39,361.77,43667.0,354.0184,354.5178,353.8618,354.2339,43667.0
2023-01-19 15:50:00,361.69,361.75,360.93,360.95,69684.0,354.1555,354.2143,353.4114,353.4309,69684.0
2023-01-20 09:30:00,361.24,367.99,361.24,363.88,141491.0,353.7149,360.3243,353.7149,356.2999,141491.0
2023-01-20 09:40:00,363.62,365.09,363.35,363.35,25157.0,356.0453,357.4847,355.7809,355.7809,25157.0
2023-01-20 09:50:00,363.25,364.29,363.12,364.05,23844.0,355.683,356.7014,355.5557,356.4664,23844.0
2023-01-20 10:00:00,364.04,365.05,363.84,364.42,21037.0,356.4566,357.4455,356.2607,356.8286,21037.0
2023-01-20 10:10:00,364.47,364.91,362.93,363.0,14471.0,356.8776,357.3084,355.3697,355.4382,14471.0
2023-01-20 10:20:00,362.94,363.76,362.85,363.6,24938.0,355.3795,356.1824,355.2914,356.0257,24938.0
2023-01-20 10:30:00,363.72,363.73,362.54,362.74,22554.0,356.1432,356.153,354.9878,355.1836,22554.0
2023-01-20 10:40:00,362.78,362.93,362.3,362.45,17164.0,355.2228,355.3697,354.7528,354.8997,17164.0
2023-01-20 10:50:00,362.37,362.81,361.99,362.43,11490.0,354.8214,355.2522,354.4493,354.8801,11490.0
2023-01-20 11:00:00,362.6,363.69,362.48,362.91,18482.0,355.0466,356.1139,354.9291,355.3501,18482.0
2023-01-20 11:10:00,363.12,363.97,363.04,363.75,15269.0,355.5557,356.388,355.4774,356.1726,15269.0
2023-01-20 11:20:00,363.84,364.16,363.16,364.13,17484.0,356.2607,356.5741,355.5949,356.5447,17484.0
2023-01-20 11:30:00,364.16,365.2,364.16,364.23,8441.0,356.5741,357.5924,356.5741,356.6426,8441.0
2023-01-20 11:40:00,364.17,364.44,363.92,364.41,8529.0,356.5839,356.8482,356.3391,356.8189,8529.0
2023-01-20 11:50:00,364.42,364.42,363.69,364.19,9125.0,356.8286,356.8286,356.1139,356.6034,9125.0
2023-01-20 12:00:00,364.31,364.38,363.97,363.97,7183.0,356.7209,356.7895,356.388,356.388,7183.0
2023-01-20 12:10:00,363.84,363.91,363.29,363.73,9453.0,356.2607,356.3293,355.7222,356.153,9453.0
2023-01-20 12:20:00,363.83,364.23,363.75,364.1,5810.0,356.2509,356.6426,356.1726,356.5153,5810.0
2023-01-20 12:30:00,364.02,364.98,363.92,364.48,10616.0,356.437,357.377,356.3391,356.8874,10616.0
2023-01-20 12:40:00,364.39,364.57,364.25,364.27,10072.0,356.7993,356.9755,356.6622,356.6818,10072.0
2023-01-20 12:50:00,364.31,364.85,364.2,364.24,9614.0,356.7209,357.2497,356.6132,356.6524,9614.0
2023-01-20 13:00:00,364.37,364.89,364.13,364.56,11314.0,356.7797,357.2889,356.5447,356.9657,11314.0
2023-01-20 13:10:00,364.47,364.85,364.01,364.04,10773.0,356.8776,357.2497,356.4272,356.4566,10773.0
2023-01-20 13:20:00,364.01,364.58,363.93,364.49,8395.0,356.4272,356.9853,356.3489,356.8972,8395.0
2023-01-20 13:30:00,364.48,365.69,364.47,365.63,14936.0,356.8874,358.0722,356.8776,358.0134,14936.0
2023-01-20 13:40:00,365.63,366.22,365.48,366.22,10124.0,358.0134,358.5912,357.8666,358.5912,10124.0
2023-01-20 13:50:00,366.21,366.71,366.2,366.57,8605.0,358.5814,359.0709,358.5716,358.9339,8605.0
2023-01-20 14:00:00,366.58,366.7,366.26,366.7,9801.0,358.9437,359.0612,358.6303,359.0612,9801.0
2023-01-20 14:10:00,366.77,366.95,366.45,366.46,13539.0,359.1297,359.3059,358.8164,358.8262,13539.0
2023-01-20 14:20:00,366.45,366.8,366.36,366.69,10079.0,358.8164,359.1591,358.7282,359.0514,10079.0
2023-01-20 14:30:00,366.72,367.24,366.29,367.13,39032.0,359.0807,359.5899,358.6597,359.4822,39032.0
2023-01-20 14:40:00,367.08,367.18,366.66,366.81,22528.0,359.4332,359.5312,359.022,359.1689,22528.0
2023-01-20 14:50:00,366.8,367.4,366.58,367.4,32055.0,359.1591,359.7466,358.9437,359.7466,32055.0
2023-01-20 15:00:00,367.4,367.84,367.32,367.61,21759.0,359.7466,360.1774,359.6682,359.9522,21759.0
2023-01-20 15:10:00,367.54,368.35,367.43,367.75,20983.0,359.8837,360.6768,359.7759,360.0893,20983.0
2023-01-20 15:20:00,367.77,367.81,367.47,367.66,23666.0,360.1089,360.148,359.8151,360.0012,23666.0
2023-01-20 15:30:00,367.65,367.88,367.17,367.78,31013.0,359.9914,360.2166,359.5214,360.1187,31013.0
2023-01-20 15:40:00,367.78,368.08,367.3,367.89,67850.0,360.1187,360.4124,359.6487,360.2264,67850.0
2023-01-20 15:50:00,367.89,368.38,367.22,368.02,240340.0,360.2264,360.7062,359.5703,360.3537,240340.0
2023-01-23 09:30:00,368.09,368.09,365.6,366.71,34955.0,360.4222,360.4222,357.9841,359.0709,34955.0
2023-01-23 09:40:00,366.71,368.37,366.71,367.38,50108.0,359.0709,360.6964,359.0709,359.727,50108.0
2023-01-23 09:50:00,367.8,368.51,367.01,367.13,15110.0,360.1382,360.8334,359.3647,359.4822,15110.0
2023-01-23 10:00:00,367.37,369.15,367.14,368.13,12471.0,359.7172,361.4601,359.492,360.4614,12471.0
2023-01-23 10:10:00,368.13,370.0,367.87,369.74,22576.0,360.4614,362.2924,360.2068,362.0378,22576.0
2023-01-23 10:20:00,369.85,370.31,369.31,369.65,27650.0,362.1455,362.596,361.6168,361.9497,27650.0
2023-01-23 10:30:00,369.73,370.37,369.57,369.58,8871.0,362.028,362.6547,361.8714,361.8812,8871.0
2023-01-23 10:40:00,369.55,370.03,369.0,369.98,8642.0,361.8518,362.3218,361.3132,362.2728,8642.0
2023-01-23 10:50:00,369.98,370.8,369.89,370.77,16675.0,362.2728,363.0757,362.1847,363.0464,16675.0
2023-01-23 11:00:00,370.65,372.48,370.64,372.38,10136.0,362.9289,364.7207,362.9191,364.6228,10136.0
2023-01-23 11:10:00,372.44,373.02,372.39,373.0,12267.0,364.6816,365.2495,364.6326,365.2299,12267.0
2023-01-23 11:20:00,373.12,373.33,372.62,372.63,33199.0,365.3474,365.553,364.8578,364.8676,33199.0
2023-01-23 11:30:00,372.63,373.03,372.05,373.03,14326.0,364.8676,365.2593,364.2997,365.2593,14326.0
2023-01-23 11:40:00,372.97,373.33,372.73,373.09,15851.0,365.2005,365.553,364.9655,365.318,15851.0
2023-01-23 11:50:00,372.98,374.27,372.63,374.15,11492.0,365.2103,366.4735,364.8676,366.356,11492.0
2023-01-23 12:00:00,374.24,374.28,372.58,372.58,10228.0,366.4441,366.4833,364.8187,364.8187,10228.0
2023-01-23 12:10:00,372.59,372.8,372.18,372.79,6828.0,364.8285,365.0341,364.427,365.0243,6828.0
2023-01-23 12:20:00,372.77,372.77,372.31,372.72,4836.0,365.0047,365.0047,364.5543,364.9557,4836.0
2023-01-23 12:30:00,372.78,372.95,372.32,372.65,7508.0,365.0145,365.181,364.5641,364.8872,7508.0
2023-01-23 12:40:00,372.54,372.82,372.11,372.22,13169.0,364.7795,365.0537,364.3585,364.4662,13169.0
2023-01-23 12:50:00,372.11,372.62,371.91,372.47,9633.0,364.3585,364.8578,364.1626,364.711,9633.0
2023-01-23 13:00:00,372.53,372.85,372.38,372.53,18729.0,364.7697,365.083,364.6228,364.7697,18729.0
2023-01-23 13:10:00,372.65,372.68,372.16,372.51,6068.0,364.8872,364.9166,364.4074,364.7501,6068.0
2023-01-23 13:20:00,372.54,372.87,372.18,372.47,17273.0,364.7795,365.1026,364.427,364.711,17273.0
2023-01-23 13:30:00,372.51,372.77,372.22,372.63,4661.0,364.7501,365.0047,364.4662,364.8676,4661.0
2023-01-23 13:40:00,372.69,372.94,372.28,372.73,21305.0,364.9264,365.1712,364.5249,364.9655,21305.0
2023-01-23 13:50:00,372.6,372.6,371.83,371.91,6421.0,364.8382,364.8382,364.0843,364.1626,6421.0
2023-01-23 14:00:00,371.8,371.8,371.07,371.6,10779.0,364.0549,364.0549,363.3401,363.8591,10779.0
2023-01-23 14:10:00,371.59,371.59,371.26,371.58,5920.0,363.8493,363.8493,363.5262,363.8395,5920.0
2023-01-23 14:20:00,371.42,371.49,370.17,370.17,5345.0,363.6828,363.7514,362.4589,362.4589,5345.0
2023-01-23 14:30:00,370.37,370.87,370.14,370.32,10737.0,362.6547,363.1443,362.4295,362.6057,10737.0
2023-01-23 14:40:00,370.18,370.61,369.27,369.29,13477.0,362.4687,362.8897,361.5776,361.5972,13477.0
2023-01-23 14:50:00,369.33,369.64,368.88,369.5,11254.0,361.6364,361.9399,361.1957,361.8028,11254.0
2023-01-23 15:00:00,369.63,370.03,369.27,369.99,12752.0,361.9301,362.3218,361.5776,362.2826,12752.0
2023-01-23 15:10:00,369.97,370.71,369.87,370.23,10370.0,362.263,362.9876,362.1651,362.5176,10370.0
2023-01-23 15:20:00,370.11,370.38,369.84,370.33,13262.0,362.4001,362.6645,362.1357,362.6155,13262.0
2023-01-23 15:30:00,370.33,370.51,370.0,370.5,23107.0,362.6155,362.7918,362.2924,362.782,23107.0
2023-01-23 15:40:00,370.48,370.48,369.89,370.16,22145.0,362.7624,362.7624,362.1847,362.4491,22145.0
2023-01-23 15:50:00,370.24,371.19,370.24,370.69,84094.0,362.5274,363.4576,362.5274,362.968,84094.0
2023-01-24 09:30:00,373.04,373.04,364.29,370.03,25335.0,365.2691,365.2691,356.7014,362.3218,25335.0
2023-01-24 09:40:00,369.99,371.22,369.59,370.35,10937.0,362.2826,363.487,361.891,362.6351,10937.0
2023-01-24 09:50:00,370.29,370.42,368.6,368.89,7257.0,362.5764,362.7037,360.9216,361.2055,7257.0
2023-01-24 10:00:00,368.88,370.11,368.85,370.07,7503.0,361.1957,362.4001,361.1664,362.361,7503.0
2023-01-24 10:10:00,369.57,370.5,369.21,369.21,8090.0,361.8714,362.782,361.5189,361.5189,8090.0
2023-01-24 10:20:00,369.07,369.53,368.07,368.24,8927.0,361.3818,361.8322,360.4026,360.5691,8927.0
2023-01-24 10:30:00,368.21,368.67,367.78,368.42,6672.0,360.5397,360.9901,360.1187,360.7453,6672.0
2023-01-24 10:40:00,368.27,368.57,367.88,368.01,7513.0,360.5984,360.8922,360.2166,360.3439,7513.0
2023-01-24 10:50:00,367.98,368.13,367.29,367.87,34611.0,360.3145,360.4614,359.6389,360.2068,34611.0
2023-01-24 11:00:00,367.93,367.93,367.62,367.74,10926.0,360.2655,360.2655,359.962,360.0795,10926.0
2023-01-24 11:10:00,367.72,368.41,367.47,368.21,17890.0,360.0599,360.7355,359.8151,360.5397,17890.0
2023-01-24 11:20:00,368.01,368.42,367.92,368.42,16173.0,360.3439,360.7453,360.2557,360.7453,16173.0
2023-01-24 11:30:00,368.43,368.57,367.7,368.16,20056.0,360.7551,360.8922,360.0403,360.4907,20056.0
2023-01-24 11:40:00,368.23,368.71,367.94,368.16,8045.0,360.5593,361.0293,360.2753,360.4907,8045.0
2023-01-24 11:50:00,368.26,368.3,367.62,367.85,13335.0,360.5887,360.6278,359.962,360.1872,13335.0
2023-01-24 12:00:00,367.83,368.58,367.32,368.51,10003.0,360.1676,360.902,359.6682,360.8334,10003.0
2023-01-24 12:10:00,368.61,368.66,367.9,368.59,8188.0,360.9314,360.9803,360.2362,360.9118,8188.0
2023-01-24 12:20:00,368.56,368.56,368.05,368.19,3585.0,360.8824,360.8824,360.383,360.5201,3585.0
2023-01-24 12:30:00,368.12,368.43,367.78,367.78,8558.0,360.4516,360.7551,360.1187,360.1187,8558.0
2023-01-24 12:40:00,367.61,367.99,367.51,367.93,6323.0,359.9522,360.3243,359.8543,360.2655,6323.0
2023-01-24 12:50:00,367.9,368.0,367.53,367.71,5633.0,360.2362,360.3341,359.8739,360.0501,5633.0
2023-01-24 13:00:00,367.63,367.91,367.28,367.62,8846.0,359.9718,360.2459,359.6291,359.962,8846.0
2023-01-24 13:10:00,367.65,368.37,367.65,368.28,8780.0,359.9914,360.6964,359.9914,360.6082,8780.0
2023-01-24 13:20:00,368.28,368.28,367.53,367.62,7022.0,360.6082,360.6082,359.8739,359.962,7022.0
2023-01-24 13:30:00,367.66,367.7,367.39,367.51,7332.0,360.0012,360.0403,359.7368,359.8543,7332.0
2023-01-24 13:40:00,367.5,367.82,367.35,367.36,7334.0,359.8445,360.1578,359.6976,359.7074,7334.0
2023-01-24 13:50:00,367.36,367.36,366.99,367.15,4866.0,359.7074,359.7074,359.3451,359.5018,4866.0
2023-01-24 14:00:00,367.15,367.15,366.6,366.91,6279.0,359.5018,359.5018,358.9632,359.2668,6279.0
2023-01-24 14:10:00,366.84,367.17,366.63,367.17,6419.0,359.1982,359.5214,358.9926,359.5214,6419.0
2023-01-24 14:20:00,367.15,367.48,367.07,367.42,9273.0,359.5018,359.8249,359.4234,359.7662,9273.0
2023-01-24 14:30:00,367.56,367.61,367.24,367.24,5390.0,359.9032,359.9522,359.5899,359.5899,5390.0
2023-01-24 14:40:00,367.24,367.53,367.09,367.09,7332.0,359.5899,359.8739,359.443,359.443,7332.0
2023-01-24 14:50:00,367.12,367.31,366.76,367.25,10140.0,359.4724,359.6584,359.1199,359.5997,10140.0
2023-01-24 15:00:00,367.23,367.34,366.94,366.94,5049.0,359.5801,359.6878,359.2962,359.2962,5049.0
2023-01-24 15:10:00,366.96,367.1,366.73,367.09,7841.0,359.3157,359.4528,359.0905,359.443,7841.0
2023-01-24 15:20:00,367.12,367.6,367.11,367.47,6941.0,359.4724,359.9424,359.4626,359.8151,6941.0
2023-01-24 15:30:00,367.52,367.56,366.92,367.28,12823.0,359.8641,359.9032,359.2766,359.6291,12823.0
2023-01-24 15:40:00,367.29,367.45,366.99,367.31,18754.0,359.6389,359.7955,359.3451,359.6584,18754.0
2023-01-24 15:50:00,367.36,368.27,367.3,367.68,58826.0,359.7074,360.5984,359.6487,360.0207,58826.0
2023-01-25 09:30:00,363.17,364.87,361.85,363.51,24029.0,355.6047,357.2693,354.3122,355.9376,24029.0
2023-01-25 09:40:00,363.5,364.77,362.91,363.04,9892.0,355.9278,357.1714,355.3501,355.4774,9892.0
2023-01-25 09:50:00,363.4,364.16,360.88,360.88,10602.0,355.8299,356.5741,353.3624,353.3624,10602.0
2023-01-25 10:00:00,361.04,363.12,360.45,362.85,20722.0,353.5191,355.5557,352.9414,355.2914,20722.0
2023-01-25 10:10:00,362.84,363.32,362.52,362.55,13284.0,355.2816,355.7516,354.9682,354.9976,13284.0
2023-01-25 10:20:00,362.4,362.46,361.29,361.87,15324.0,354.8507,354.9095,353.7639,354.3318,15324.0
2023-01-25 10:30:00,361.87,362.49,360.67,361.03,11322.0,354.3318,354.9389,353.1568,353.5093,11322.0
2023-01-25 10:40:00,360.96,361.42,360.7,360.74,22203.0,353.4407,353.8911,353.1861,353.2253,22203.0
2023-01-25 10:50:00,360.63,362.1,360.37,361.97,10239.0,353.1176,354.557,352.863,354.4297,10239.0
2023-01-25 11:00:00,361.98,362.58,361.85,361.95,9877.0,354.4395,355.027,354.3122,354.4101,9877.0
2023-01-25 11:10:00,362.15,362.89,362.03,362.78,9865.0,354.6059,355.3305,354.4884,355.2228,9865.0
2023-01-25 11:20:00,363.04,363.42,362.73,362.94,7730.0,355.4774,355.8495,355.1739,355.3795,7730.0
2023-01-25 11:30:00,362.96,363.3,362.81,363.1,5593.0,355.3991,355.732,355.2522,355.5361,5593.0
2023-01-25 11:40:00,363.11,364.01,362.96,364.01,8307.0,355.5459,356.4272,355.3991,356.4272,8307.0
2023-01-25 11:50:00,364.1,365.0,363.94,364.66,10611.0,356.5153,357.3966,356.3586,357.0637,10611.0
2023-01-25 12:00:00,364.56,365.05,364.49,364.94,5953.0,356.9657,357.4455,356.8972,357.3378,5953.0
2023-01-25 12:10:00,364.82,364.92,364.61,364.8,11714.0,357.2203,357.3182,357.0147,357.2007,11714.0
2023-01-25 12:20:00,364.64,364.64,363.99,364.03,5801.0,357.0441,357.0441,356.4076,356.4468,5801.0
2023-01-25 12:30:00,364.13,364.79,364.13,364.78,5406.0,356.5447,357.1909,356.5447,357.1812,5406.0
2023-01-25 12:40:00,364.79,365.06,364.54,364.6,5425.0,357.1909,357.4553,356.9462,357.0049,5425.0
2023-01-25 12:50:00,364.77,365.33,364.77,365.23,8559.0,357.1714,357.7197,357.1714,357.6218,8559.0
2023-01-25 13:00:00,365.24,366.21,365.11,365.75,8541.0,357.6316,358.5814,357.5043,358.1309,8541.0
2023-01-25 13:10:00,365.75,366.64,365.75,366.29,7354.0,358.1309,359.0024,358.1309,358.6597,7354.0
2023-01-25 13:20:00,366.27,367.12,366.18,367.12,5611.0,358.6401,359.4724,358.552,359.4724,5611.0
2023-01-25 13:30:00,367.12,367.12,366.51,366.6,7469.0,359.4724,359.4724,358.8751,358.9632,7469.0
2023-01-25 13:40:00,366.71,367.41,366.7,367.34,9390.0,359.0709,359.7564,359.0612,359.6878,9390.0
2023-01-25 13:50:00,367.36,367.53,366.86,367.08,7302.0,359.7074,359.8739,359.2178,359.4332,7302.0
2023-01-25 14:00:00,367.3,367.63,366.97,367.52,6033.0,359.6487,359.9718,359.3255,359.8641,6033.0
2023-01-25 14:10:00,367.39,368.64,367.38,368.25,7489.0,359.7368,360.9607,359.727,360.5789,7489.0
2023-01-25 14:20:00,368.25,368.37,367.3,367.3,7905.0,360.5789,360.6964,359.6487,359.6487,7905.0
2023-01-25 14:30:00,367.24,367.38,366.69,367.0,5318.0,359.5899,359.727,359.0514,359.3549,5318.0
2023-01-25 14:40:00,367.03,367.42,366.88,367.32,6450.0,359.3843,359.7662,359.2374,359.6682,6450.0
2023-01-25 14:50:00,367.41,368.09,367.41,367.91,10253.0,359.7564,360.4222,359.7564,360.2459,10253.0
2023-01-25 15:00:00,367.84,368.26,367.76,368.01,11108.0,360.1774,360.5887,360.0991,360.3439,11108.0
2023-01-25 15:10:00,368.04,368.04,366.74,366.83,11552.0,360.3732,360.3732,359.1003,359.1884,11552.0
2023-01-25 15:20:00,366.94,367.18,366.69,367.08,9780.0,359.2962,359.5312,359.0514,359.4332,9780.0
2023-01-25 15:30:00,367.08,367.24,366.47,367.16,27457.0,359.4332,359.5899,358.8359,359.5116,27457.0
2023-01-25 15:40:00,367.02,367.21,366.41,366.52,40661.0,359.3745,359.5605,358.7772,358.8849,40661.0
2023-01-25 15:50:00,366.43,366.7,366.07,366.27,117667.0,358.7968,359.0612,358.4443,358.6401,117667.0
2023-01-26 09:30:00,369.83,369.9,366.88,367.88,50351.0,362.126,362.1945,359.2374,360.2166,50351.0
2023-01-26 09:40:00,367.66,369.1,367.31,368.34,24834.0,360.0012,361.4112,359.6584,360.667,24834.0
2023-01-26 09:50:00,368.03,368.54,366.97,367.99,25724.0,360.3634,360.8628,359.3255,360.3243,25724.0
2023-01-26 10:00:00,368.0,368.45,366.6,366.89,18222.0,360.3341,360.7747,358.9632,359.2472,18222.0
2023-01-26 10:10:00,367.25,368.56,366.68,368.56,18577.0,359.5997,360.8824,359.0416,360.8824,18577.0
2023-01-26 10:20:00,368.43,369.18,367.36,367.53,10780.0,360.7551,361.4895,359.7074,359.8739,10780.0
2023-01-26 10:30:00,367.65,367.66,365.67,366.1,13891.0,359.9914,360.0012,358.0526,358.4737,13891.0
2023-01-26 10:40:00,366.1,367.29,366.1,366.46,7205.0,358.4737,359.6389,358.4737,358.8262,7205.0
2023-01-26 10:50:00,366.59,366.59,364.79,365.0,16456.0,358.9534,358.9534,357.1909,357.3966,16456.0
2023-01-26 11:00:00,364.85,365.85,364.52,365.07,7802.0,357.2497,358.2289,356.9266,357.4651,7802.0
2023-01-26 11:10:00,365.27,366.22,365.09,365.42,8091.0,357.6609,358.5912,357.4847,357.8078,8091.0
2023-01-26 11:20:00,365.28,365.46,364.84,365.39,6845.0,357.6707,357.847,357.2399,357.7784,6845.0
2023-01-26 11:30:00,365.43,366.32,365.41,365.81,11572.0,357.8176,358.6891,357.798,358.1897,11572.0
2023-01-26 11:40:00,365.78,366.33,365.37,366.11,18285.0,358.1603,358.6989,357.7589,358.4834,18285.0
2023-01-26 11:50:00,366.25,366.28,365.31,365.84,12950.0,358.6205,358.6499,357.7001,358.2191,12950.0
2023-01-26 12:00:00,366.01,366.45,365.74,366.38,16304.0,358.3855,358.8164,358.1212,358.7478,16304.0
2023-01-26 12:10:00,366.38,366.62,366.0,366.13,34590.0,358.7478,358.9828,358.3757,358.503,34590.0
2023-01-26 12:20:00,366.15,366.5,365.55,366.42,12134.0,358.5226,358.8653,357.9351,358.787,12134.0
2023-01-26 12:30:00,366.35,366.56,365.92,366.31,10236.0,358.7184,358.9241,358.2974,358.6793,10236.0
2023-01-26 12:40:00,366.38,366.57,365.61,366.09,19956.0,358.7478,358.9339,357.9939,358.4639,19956.0
2023-01-26 12:50:00,366.09,366.38,365.7,365.75,17593.0,358.4639,358.7478,358.082,358.1309,17593.0
2023-01-26 13:00:00,365.79,366.45,365.22,365.29,14200.0,358.1701,358.8164,357.612,357.6805,14200.0
2023-01-26 13:10:00,365.55,365.99,365.43,365.63,7268.0,357.9351,358.3659,357.8176,358.0134,7268.0
2023-01-26 13:20:00,365.64,365.84,365.3,365.5,10525.0,358.0232,358.2191,357.6903,357.8862,10525.0
2023-01-26 13:30:00,365.56,366.42,365.5,366.42,14265.0,357.9449,358.787,357.8862,358.787,14265.0
2023-01-26 13:40:00,366.38,366.63,366.18,366.18,14245.0,358.7478,358.9926,358.552,358.552,14245.0
2023-01-26 13:50:00,366.16,366.25,365.92,365.98,5989.0,358.5324,358.6205,358.2974,358.3562,5989.0
2023-01-26 14:00:00,365.77,366.07,365.47,365.94,16533.0,358.1505,358.4443,357.8568,358.317,16533.0
2023-01-26 14:10:00,365.97,366.15,365.46,366.15,15827.0,358.3464,358.5226,357.847,358.5226,15827.0
2023-01-26 14:20:00,365.96,366.17,365.43,365.59,16148.0,358.3366,358.5422,357.8176,357.9743,16148.0
2023-01-26 14:30:00,365.72,366.58,365.6,366.46,14033.0,358.1016,358.9437,357.9841,358.8262,14033.0
2023-01-26 14:40:00,366.47,366.54,365.62,365.62,17822.0,358.8359,358.9045,358.0037,358.0037,17822.0
2023-01-26 14:50:00,365.68,365.79,365.3,365.6,17003.0,358.0624,358.1701,357.6903,357.9841,17003.0
2023-01-26 15:00:00,365.72,366.51,365.65,365.99,14496.0,358.1016,358.8751,358.033,358.3659,14496.0
2023-01-26 15:10:00,366.02,366.69,365.95,366.68,13240.0,358.3953,359.0514,358.3268,359.0416,13240.0
2023-01-26 15:20:00,366.63,366.73,365.9,366.41,33597.0,358.9926,359.0905,358.2778,358.7772,33597.0
2023-01-26 15:30:00,366.36,367.02,366.22,366.46,29093.0,358.7282,359.3745,358.5912,358.8262,29093.0
2023-01-26 15:40:00,366.48,366.96,366.06,366.4,65422.0,358.8457,359.3157,358.4345,358.7674,65422.0
2023-01-26 15:50:00,366.45,368.39,365.99,366.5,217357.0,358.8164,360.7159,358.3659,358.8653,217357.0
2023-01-27 09:30:00,364.29,365.33,362.75,364.52,20701.0,356.7014,357.7197,355.1934,356.9266,20701.0
2023-01-27 09:40:00,364.87,367.06,364.87,366.57,12769.0,357.2693,359.4137,357.2693,358.9339,12769.0
2023-01-27 09:50:00,366.62,367.22,365.95,366.21,21260.0,358.9828,359.5703,358.3268,358.5814,21260.0
2023-01-27 10:00:00,366.37,368.17,365.92,368.04,16671.0,358.738,360.5005,358.2974,360.3732,16671.0
2023-01-27 10:10:00,368.17,368.26,367.39,367.65,41316.0,360.5005,360.5887,359.7368,359.9914,41316.0
2023-01-27 10:20:00,367.66,369.82,367.6,369.74,20224.0,360.0012,362.1162,359.9424,362.0378,20224.0
2023-01-27 10:30:00,369.84,369.98,369.2,369.61,9954.0,362.1357,362.2728,361.5091,361.9105,9954.0
2023-01-27 10:40:00,369.63,370.42,368.24,368.63,23789.0,361.9301,362.7037,360.5691,360.951,23789.0
2023-01-27 10:50:00,368.87,369.7,368.53,369.56,5993.0,361.186,361.9987,360.853,361.8616,5993.0
2023-01-27 11:00:00,369.67,370.25,369.31,370.25,7249.0,361.9693,362.5372,361.6168,362.5372,7249.0
2023-01-27 11:10:00,370.14,371.57,370.14,371.57,8558.0,362.4295,363.8297,362.4295,363.8297,8558.0
2023-01-27 11:20:00,371.41,372.22,371.41,372.14,17775.0,363.673,364.4662,363.673,364.3878,17775.0
2023-01-27 11:30:00,372.11,372.73,371.73,372.73,18070.0,364.3585,364.9655,363.9864,364.9655,18070.0
2023-01-27 11:40:00,372.72,372.98,372.26,372.79,14937.0,364.9557,365.2103,364.5053,365.0243,14937.0
2023-01-27 11:50:00,372.8,373.72,372.61,373.58,13154.0,365.0341,365.9349,364.848,365.7978,13154.0
2023-01-27 12:00:00,373.65,373.67,373.0,373.07,11482.0,365.8664,365.886,365.2299,365.2985,11482.0
2023-01-27 12:10:00,373.08,374.14,373.08,374.14,15134.0,365.3083,366.3462,365.3083,366.3462,15134.0
2023-01-27 12:20:00,374.14,374.14,372.66,372.91,9491.0,366.3462,366.3462,364.897,365.1418,9491.0
2023-01-27 12:30:00,372.86,373.2,372.81,373.14,8348.0,365.0928,365.4258,365.0439,365.367,8348.0
2023-01-27 12:40:00,373.13,373.2,372.57,372.57,11163.0,365.3572,365.4258,364.8089,364.8089,11163.0
2023-01-27 12:50:00,372.57,373.11,372.39,373.11,11012.0,364.8089,365.3376,364.6326,365.3376,11012.0
2023-01-27 13:00:00,372.93,373.36,372.39,373.36,14721.0,365.1614,365.5824,364.6326,365.5824,14721.0
2023-01-27 13:10:00,373.25,373.4,372.91,373.34,10597.0,365.4747,365.6216,365.1418,365.5628,10597.0
2023-01-27 13:20:00,373.4,373.4,372.78,373.04,14562.0,365.6216,365.6216,365.0145,365.2691,14562.0
2023-01-27 13:30:00,373.03,373.87,373.02,373.62,13776.0,365.2593,366.0818,365.2495,365.837,13776.0
2023-01-27 13:40:00,373.66,373.66,372.9,373.04,12948.0,365.8762,365.8762,365.132,365.2691,12948.0
2023-01-27 13:50:00,372.97,373.85,372.32,373.75,14828.0,365.2005,366.0622,364.5641,365.9643,14828.0
2023-01-27 14:00:00,373.65,374.28,373.65,374.28,19127.0,365.8664,366.4833,365.8664,366.4833,19127.0
2023-01-27 14:10:00,374.38,374.61,373.95,374.61,19100.0,366.5812,366.8064,366.1601,366.8064,19100.0
2023-01-27 14:20:00,374.76,374.82,374.45,374.46,7762.0,366.9533,367.012,366.6497,366.6595,7762.0
2023-01-27 14:30:00,374.52,374.55,373.89,374.21,10570.0,366.7183,366.7476,366.1014,366.4147,10570.0
2023-01-27 14:40:00,374.27,374.7,374.18,374.67,11134.0,366.4735,366.8945,366.3853,366.8651,11134.0
2023-01-27 14:50:00,374.59,374.59,374.11,374.31,6894.0,366.7868,366.7868,366.3168,366.5126,6894.0
2023-01-27 15:00:00,374.33,375.22,374.32,375.22,10025.0,366.5322,367.4037,366.5224,367.4037,10025.0
2023-01-27 15:10:00,375.13,375.14,374.17,374.4,9757.0,367.3155,367.3253,366.3755,366.6008,9757.0
2023-01-27 15:20:00,374.37,374.37,373.5,374.29,28934.0,366.5714,366.5714,365.7195,366.493,28934.0
2023-01-27 15:30:00,374.44,374.94,374.26,374.37,15256.0,366.6399,367.1295,366.4637,366.5714,15256.0
2023-01-27 15:40:00,374.43,374.8,373.31,373.38,33426.0,366.6301,366.9924,365.5335,365.602,33426.0
2023-01-27 15:50:00,373.53,373.63,372.38,373.41,130932.0,365.7489,365.8468,364.6228,365.6314,130932.0
2023-01-30 09:30:00,369.63,371.42,368.45,370.81,52917.0,361.9301,363.6828,360.7747,363.0855,52917.0
2023-01-30 09:40:00,370.69,373.8,370.08,373.75,18583.0,362.968,366.0133,362.3707,365.9643,18583.0
2023-01-30 09:50:00,373.53,373.56,371.2,371.86,12463.0,365.7489,365.7783,363.4674,364.1137,12463.0
2023-01-30 10:00:00,372.0,372.44,371.4,371.75,12365.0,364.2507,364.6816,363.6632,364.006,12365.0
2023-01-30 10:10:00,371.83,371.83,370.4,370.86,7209.0,364.0843,364.0843,362.6841,363.1345,7209.0
2023-01-30 10:20:00,370.95,371.01,369.38,369.72,10418.0,363.2226,363.2814,361.6853,362.0182,10418.0
2023-01-30 10:30:00,369.6,369.67,368.95,369.01,11658.0,361.9007,361.9693,361.2643,361.323,11658.0
2023-01-30 10:40:00,369.12,369.12,368.06,368.6,10079.0,361.4307,361.4307,360.3928,360.9216,10079.0
2023-01-30 10:50:00,368.59,370.37,368.45,370.26,19763.0,360.9118,362.6547,360.7747,362.547,19763.0
2023-01-30 11:00:00,370.33,371.38,370.18,371.2,25843.0,362.6155,363.6437,362.4687,363.4674,25843.0
2023-01-30 11:10:00,371.25,372.78,371.25,372.41,21724.0,363.5164,365.0145,363.5164,364.6522,21724.0
2023-01-30 11:20:00,372.52,372.52,370.77,371.43,12892.0,364.7599,364.7599,363.0464,363.6926,12892.0
2023-01-30 11:30:00,371.43,371.76,370.56,370.65,5755.0,363.6926,364.0157,362.8407,362.9289,5755.0
2023-01-30 11:40:00,370.78,371.05,369.79,369.86,6265.0,363.0562,363.3205,362.0868,362.1553,6265.0
2023-01-30 11:50:00,369.95,370.21,369.39,370.17,3829.0,362.2435,362.498,361.6951,362.4589,3829.0
2023-01-30 12:00:00,370.17,370.24,369.85,370.04,4172.0,362.4589,362.5274,362.1455,362.3316,4172.0
2023-01-30 12:10:00,369.74,370.1,369.41,369.67,5644.0,362.0378,362.3903,361.7147,361.9693,5644.0
2023-01-30 12:20:00,369.52,369.7,369.23,369.67,7197.0,361.8224,361.9987,361.5385,361.9693,7197.0
2023-01-30 12:30:00,369.67,370.01,369.52,369.95,8548.0,361.9693,362.3022,361.8224,362.2435,8548.0
2023-01-30 12:40:00,369.93,370.12,369.19,369.5,11258.0,362.2239,362.4099,361.4993,361.8028,11258.0
2023-01-30 12:50:00,369.46,369.76,369.18,369.42,4745.0,361.7637,362.0574,361.4895,361.7245,4745.0
2023-01-30 13:00:00,369.25,369.25,368.77,368.93,4271.0,361.558,361.558,361.088,361.2447,4271.0
2023-01-30 13:10:00,368.95,370.24,368.95,369.95,4439.0,361.2643,362.5274,361.2643,362.2435,4439.0
2023-01-30 13:20:00,370.05,370.05,369.67,369.68,4038.0,362.3414,362.3414,361.9693,361.9791,4038.0
2023-01-30 13:30:00,369.52,369.52,368.47,368.9,13434.0,361.8224,361.8224,360.7943,361.2153,13434.0
2023-01-30 13:40:00,368.87,368.94,368.46,368.83,4458.0,361.186,361.2545,360.7845,361.1468,4458.0
2023-01-30 13:50:00,368.76,368.95,368.66,368.95,3163.0,361.0782,361.2643,360.9803,361.2643,3163.0
2023-01-30 14:00:00,368.9,369.18,368.84,368.97,6149.0,361.2153,361.4895,361.1566,361.2839,6149.0
2023-01-30 14:10:00,368.86,369.14,368.33,368.34,7315.0,361.1762,361.4503,360.6572,360.667,7315.0
2023-01-30 14:20:00,368.33,368.33,367.64,367.86,23230.0,360.6572,360.6572,359.9816,360.197,23230.0
2023-01-30 14:30:00,367.76,368.34,367.76,368.29,6884.0,360.0991,360.667,360.0991,360.618,6884.0
2023-01-30 14:40:00,368.19,368.19,367.69,367.81,9946.0,360.5201,360.5201,360.0305,360.148,9946.0
2023-01-30 14:50:00,367.8,368.75,367.56,368.69,12815.0,360.1382,361.0685,359.9032,361.0097,12815.0
2023-01-30 15:00:00,368.62,369.2,368.34,368.47,6826.0,360.9412,361.5091,360.667,360.7943,6826.0
2023-01-30 15:10:00,368.49,368.55,367.58,367.87,5136.0,360.8139,360.8726,359.9228,360.2068,5136.0
2023-01-30 15:20:00,367.94,368.05,367.5,367.5,9571.0,360.2753,360.383,359.8445,359.8445,9571.0
2023-01-30 15:30:00,367.45,368.06,367.2,367.79,13581.0,359.7955,360.3928,359.5507,360.1284,13581.0
2023-01-30 15:40:00,367.85,367.94,366.82,367.0,27377.0,360.1872,360.2753,359.1787,359.3549,27377.0
2023-01-30 15:50:00,366.89,367.18,365.6,366.17,107341.0,359.2472,359.5312,357.9841,358.5422,107341.0
2023-01-31 09:30:00,369.26,371.5,366.52,370.23,38510.0,361.5678,363.7612,358.8849,362.5176,38510.0
2023-01-31 09:40:00,369.99,370.62,369.4,370.53,12483.0,362.2826,362.8995,361.7049,362.8114,12483.0
2023-01-31 09:50:00,370.49,370.78,368.13,368.8,11892.0,362.7722,363.0562,360.4614,361.1174,11892.0
2023-01-31 10:00:00,368.96,370.56,368.68,369.02,13284.0,361.2741,362.8407,360.9999,361.3328,13284.0
2023-01-31 10:10:00,368.81,370.75,368.63,370.19,7909.0,361.1272,363.0268,360.951,362.4785,7909.0
2023-01-31 10:20:00,370.34,371.24,370.08,371.24,12860.0,362.6253,363.5066,362.3707,363.5066,12860.0
2023-01-31 10:30:00,371.55,371.57,370.78,370.78,5885.0,363.8101,363.8297,363.0562,363.0562,5885.0
2023-01-31 10:40:00,370.79,370.97,370.36,370.37,3983.0,363.066,363.2422,362.6449,362.6547,3983.0
2023-01-31 10:50:00,370.61,371.0,369.44,369.54,16667.0,362.8897,363.2716,361.7441,361.842,16667.0
2023-01-31 11:00:00,369.63,370.25,369.39,369.53,12490.0,361.9301,362.5372,361.6951,361.8322,12490.0
2023-01-31 11:10:00,369.1,369.4,369.0,369.28,4904.0,361.4112,361.7049,361.3132,361.5874,4904.0
2023-01-31 11:20:00,369.38,369.41,368.99,369.32,9060.0,361.6853,361.7147,361.3035,361.6266,9060.0
2023-01-31 11:30:00,369.43,369.74,369.2,369.63,5179.0,361.7343,362.0378,361.5091,361.9301,5179.0
2023-01-31 11:40:00,369.66,369.68,368.33,368.68,14480.0,361.9595,361.9791,360.6572,360.9999,14480.0
2023-01-31 11:50:00,368.52,369.36,368.52,369.02,20172.0,360.8432,361.6657,360.8432,361.3328,20172.0
2023-01-31 12:00:00,368.92,368.98,368.14,368.68,14341.0,361.2349,361.2937,360.4712,360.9999,14341.0
2023-01-31 12:10:00,368.57,369.06,367.93,368.9,13278.0,360.8922,361.372,360.2655,361.2153,13278.0
2023-01-31 12:20:00,368.99,369.01,368.74,368.96,2264.0,361.3035,361.323,361.0587,361.2741,2264.0
2023-01-31 12:30:00,368.97,369.34,368.75,368.92,9468.0,361.2839,361.6462,361.0685,361.2349,9468.0
2023-01-31 12:40:00,369.04,369.63,369.04,369.38,12230.0,361.3524,361.9301,361.3524,361.6853,12230.0
2023-01-31 12:50:00,369.34,370.01,369.3,369.65,14695.0,361.6462,362.3022,361.607,361.9497,14695.0
2023-01-31 13:00:00,369.91,370.74,369.86,369.91,14812.0,362.2043,363.017,362.1553,362.2043,14812.0
2023-01-31 13:10:00,369.95,370.68,369.95,370.48,5998.0,362.2435,362.9582,362.2435,362.7624,5998.0
2023-01-31 13:20:00,370.58,370.68,369.95,370.48,19736.0,362.8603,362.9582,362.2435,362.7624,19736.0
2023-01-31 13:30:00,370.62,371.12,370.44,370.59,8955.0,362.8995,363.3891,362.7232,362.8701,8955.0
2023-01-31 13:40:00,371.01,372.3,371.01,371.96,4730.0,363.2814,364.5445,363.2814,364.2116,4730.0
2023-01-31 13:50:00,372.02,372.45,371.77,372.09,11473.0,364.2703,364.6914,364.0255,364.3389,11473.0
2023-01-31 14:00:00,372.15,372.54,371.99,372.0,6235.0,364.3976,364.7795,364.241,364.2507,6235.0
2023-01-31 14:10:00,372.03,372.37,371.84,371.98,8583.0,364.2801,364.613,364.0941,364.2312,8583.0
2023-01-31 14:20:00,372.05,372.23,371.42,371.97,12096.0,364.2997,364.476,363.6828,364.2214,12096.0
2023-01-31 14:30:00,372.0,372.14,371.5,371.7,5598.0,364.2507,364.3878,363.7612,363.957,5598.0
2023-01-31 14:40:00,371.71,371.92,371.37,371.75,11730.0,363.9668,364.1724,363.6339,364.006,11730.0
2023-01-31 14:50:00,371.83,372.19,371.69,372.05,11234.0,364.0843,364.4368,363.9472,364.2997,11234.0
2023-01-31 15:00:00,372.04,372.2,371.62,371.94,13702.0,364.2899,364.4466,363.8787,364.192,13702.0
2023-01-31 15:10:00,371.94,371.94,371.4,371.4,17818.0,364.192,364.192,363.6632,363.6632,17818.0
2023-01-31 15:20:00,371.44,372.04,371.44,372.04,28211.0,363.7024,364.2899,363.7024,364.2899,28211.0
2023-01-31 15:30:00,372.13,372.56,371.87,372.17,39061.0,364.378,364.7991,364.1235,364.4172,39061.0
2023-01-31 15:40:00,372.22,372.89,372.22,372.72,36950.0,364.4662,365.1222,364.4662,364.9557,36950.0
2023-01-31 15:50:00,372.82,375.15,372.75,375.14,158879.0,365.0537,367.3351,364.9851,367.3253,158879.0
2023-02-01 09:30:00,372.61,375.29,372.17,373.69,45285.0,364.848,367.4722,364.4172,365.9055,45285.0
2023-02-01 09:40:00,373.44,374.5,373.02,374.37,7983.0,365.6608,366.6987,365.2495,366.5714,7983.0
2023-02-01 09:50:00,374.51,374.89,373.62,373.62,21780.0,366.7085,367.0805,365.837,365.837,21780.0
2023-02-01 10:00:00,373.74,373.78,371.64,371.85,15560.0,365.9545,365.9937,363.8982,364.1039,15560.0
2023-02-01 10:10:00,371.73,372.48,371.38,371.6,13469.0,363.9864,364.7207,363.6437,363.8591,13469.0
2023-02-01 10:20:00,371.64,371.67,370.44,371.09,10546.0,363.8982,363.9276,362.7232,363.3597,10546.0
2023-02-01 10:30:00,371.12,371.6,370.42,370.74,32659.0,363.3891,363.8591,362.7037,363.017,32659.0
2023-02-01 10:40:00,370.76,371.91,370.67,371.11,16422.0,363.0366,364.1626,362.9485,363.3793,16422.0
2023-02-01 10:50:00,371.01,371.23,370.23,370.56,13940.0,363.2814,363.4968,362.5176,362.8407,13940.0
2023-02-01 11:00:00,370.44,371.0,370.07,370.07,10327.0,362.7232,363.2716,362.361,362.361,10327.0
2023-02-01 11:10:00,370.18,370.36,369.36,370.03,13871.0,362.4687,362.6449,361.6657,362.3218,13871.0
2023-02-01 11:20:00,369.93,370.96,369.84,370.96,10856.0,362.2239,363.2324,362.1357,363.2324,10856.0
2023-02-01 11:30:00,371.14,372.7,371.12,372.7,9383.0,363.4087,364.9362,363.3891,364.9362,9383.0
2023-02-01 11:40:00,372.66,373.29,372.51,372.71,7486.0,364.897,365.5139,364.7501,364.946,7486.0
2023-02-01 11:50:00,372.87,373.28,372.31,372.31,7719.0,365.1026,365.5041,364.5543,364.5543,7719.0
2023-02-01 12:00:00,372.23,372.9,372.23,372.35,7781.0,364.476,365.132,364.476,364.5935,7781.0
2023-02-01 12:10:00,372.39,372.81,372.26,372.27,9997.0,364.6326,365.0439,364.5053,364.5151,9997.0
2023-02-01 12:20:00,372.28,373.36,372.28,372.88,6850.0,364.5249,365.5824,364.5249,365.1124,6850.0
2023-02-01 12:30:00,372.93,373.03,372.59,372.6,7507.0,365.1614,365.2593,364.8285,364.8382,7507.0
2023-02-01 12:40:00,372.85,373.31,372.65,372.78,9800.0,365.083,365.5335,364.8872,365.0145,9800.0
2023-02-01 12:50:00,372.88,373.42,372.14,372.14,8586.0,365.1124,365.6412,364.3878,364.3878,8586.0
2023-02-01 13:00:00,372.0,373.11,371.8,372.96,11195.0,364.2507,365.3376,364.0549,365.1908,11195.0
2023-02-01 13:10:00,372.79,372.91,372.38,372.68,8293.0,365.0243,365.1418,364.6228,364.9166,8293.0
2023-02-01 13:20:00,372.65,372.89,372.25,372.54,9217.0,364.8872,365.1222,364.4955,364.7795,9217.0
2023-02-01 13:30:00,372.55,373.24,372.4,373.13,5686.0,364.7893,365.4649,364.6424,365.3572,5686.0
2023-02-01 13:40:00,373.17,373.3,372.38,372.66,5452.0,365.3964,365.5237,364.6228,364.897,5452.0
2023-02-01 13:50:00,372.65,373.48,372.61,373.14,8835.0,364.8872,365.6999,364.848,365.367,8835.0
2023-02-01 14:00:00,371.92,373.6,371.05,373.25,16784.0,364.1724,365.8174,363.3205,365.4747,16784.0
2023-02-01 14:10:00,373.19,374.06,372.68,372.84,11056.0,365.416,366.2678,364.9166,365.0733,11056.0
2023-02-01 14:20:00,372.74,373.31,372.31,372.71,18221.0,364.9753,365.5335,364.5543,364.946,18221.0
2023-02-01 14:30:00,373.1,374.77,370.45,374.77,18015.0,365.3278,366.963,362.733,366.963,18015.0
2023-02-01 14:40:00,375.0,377.77,374.86,376.93,22707.0,367.1883,369.9006,367.0512,369.0781,22707.0
2023-02-01 14:50:00,377.23,377.9,376.81,377.31,24475.0,369.3718,370.0278,368.9605,369.4501,24475.0
2023-02-01 15:00:00,377.31,378.87,377.15,378.83,29907.0,369.4501,370.9776,369.2935,370.9385,29907.0
2023-02-01 15:10:00,378.86,378.86,377.03,377.7,11658.0,370.9678,370.9678,369.176,369.832,11658.0
2023-02-01 15:20:00,377.84,378.15,376.75,377.84,28702.0,369.9691,370.2726,368.9018,369.9691,28702.0
2023-02-01 15:30:00,377.9,379.68,377.44,379.24,35557.0,370.0278,371.7708,369.5774,371.3399,35557.0
2023-02-01 15:40:00,379.39,380.14,378.42,378.42,33589.0,371.4868,372.2212,370.537,370.537,33589.0
2023-02-01 15:50:00,378.42,378.42,376.55,377.17,115048.0,370.537,370.537,368.706,369.3131,115048.0
2023-02-02 09:30:00,381.5,383.08,379.89,381.17,44451.0,373.5529,375.0999,371.9764,373.2297,44451.0
2023-02-02 09:40:00,381.15,385.01,381.15,384.7,21219.0,373.2101,376.9897,373.2101,376.6862,21219.0
2023-02-02 09:50:00,384.14,385.1,383.62,384.56,22817.0,376.1379,377.0779,375.6287,376.5491,22817.0
2023-02-02 10:00:00,384.73,385.89,383.6,384.21,24836.0,376.7156,377.8514,375.6091,376.2064,24836.0
2023-02-02 10:10:00,384.22,385.05,383.73,385.05,20290.0,376.2162,377.0289,375.7364,377.0289,20290.0
2023-02-02 10:20:00,384.99,385.21,384.28,384.93,13987.0,376.9701,377.1856,376.2749,376.9114,13987.0
2023-02-02 10:30:00,384.93,386.15,384.93,386.14,29245.0,376.9114,378.106,376.9114,378.0962,29245.0
2023-02-02 10:40:00,386.31,386.73,385.85,386.23,20261.0,378.2627,378.6739,377.8122,378.1843,20261.0
2023-02-02 10:50:00,386.25,386.61,385.28,385.9,19965.0,378.2039,378.5564,377.2541,377.8612,19965.0
2023-02-02 11:00:00,385.88,386.66,385.5,386.45,25395.0,377.8416,378.6054,377.4695,378.3997,25395.0
2023-02-02 11:10:00,386.54,386.58,385.87,386.17,12080.0,378.4879,378.527,377.8318,378.1256,12080.0
2023-02-02 11:20:00,386.18,386.86,385.92,386.54,15615.0,378.1354,378.8012,377.8808,378.4879,15615.0
2023-02-02 11:30:00,386.44,387.0,386.2,386.38,12987.0,378.3899,378.9383,378.1549,378.3312,12987.0
2023-02-02 11:40:00,386.31,386.61,385.87,386.4,12446.0,378.2627,378.5564,377.8318,378.3508,12446.0
2023-02-02 11:50:00,386.28,387.11,386.08,386.88,26606.0,378.2333,379.046,378.0374,378.8208,26606.0
2023-02-02 12:00:00,386.84,387.35,386.55,386.83,19752.0,378.7816,379.281,378.4977,378.7718,19752.0
2023-02-02 12:10:00,386.73,386.85,386.12,386.43,20578.0,378.6739,378.7914,378.0766,378.3802,20578.0
2023-02-02 12:20:00,386.24,387.06,386.15,386.72,6231.0,378.1941,378.997,378.106,378.6641,6231.0
2023-02-02 12:30:00,386.73,387.75,386.72,387.65,18014.0,378.6739,379.6727,378.6641,379.5747,18014.0
2023-02-02 12:40:00,387.54,387.62,386.85,386.85,10284.0,379.467,379.5454,378.7914,378.7914,10284.0
2023-02-02 12:50:00,386.7,387.28,386.65,387.08,10310.0,378.6445,379.2124,378.5956,379.0166,10310.0
2023-02-02 13:00:00,387.22,387.73,386.8,386.86,10908.0,379.1537,379.6531,378.7424,378.8012,10908.0
2023-02-02 13:10:00,386.81,386.85,386.04,386.82,10797.0,378.7522,378.7914,377.9983,378.762,10797.0
2023-02-02 13:20:00,386.74,386.77,386.11,386.13,7605.0,378.6837,378.7131,378.0668,378.0864,7605.0
2023-02-02 13:30:00,386.13,387.13,386.01,387.04,11541.0,378.0864,379.0656,377.9689,378.9774,11541.0
2023-02-02 13:40:00,387.04,387.39,386.98,387.3,6871.0,378.9774,379.3202,378.9187,379.232,6871.0
2023-02-02 13:50:00,387.31,388.3,387.31,388.28,9399.0,379.2418,380.2112,379.2418,380.1916,9399.0
2023-02-02 14:00:00,388.18,388.42,386.64,386.64,20138.0,380.0937,380.3287,378.5858,378.5858,20138.0
2023-02-02 14:10:00,386.66,386.66,385.02,385.21,16219.0,378.6054,378.6054,376.9995,377.1856,16219.0
2023-02-02 14:20:00,385.3,385.49,384.35,384.81,12502.0,377.2737,377.4597,376.3435,376.7939,12502.0
2023-02-02 14:30:00,384.71,384.92,383.88,384.31,18519.0,376.696,376.9016,375.8833,376.3043,18519.0
2023-02-02 14:40:00,384.36,384.36,383.49,384.0,10979.0,376.3533,376.3533,375.5014,376.0008,10979.0
2023-02-02 14:50:00,384.16,384.25,382.7,382.83,10738.0,376.1574,376.2456,374.7279,374.8551,10738.0
2023-02-02 15:00:00,382.55,383.59,382.08,382.96,11101.0,374.581,375.5993,374.1208,374.9824,11101.0
2023-02-02 15:10:00,382.94,383.29,382.71,382.99,10302.0,374.9629,375.3056,374.7376,375.0118,10302.0
2023-02-02 15:20:00,383.05,383.31,382.47,382.92,12864.0,375.0706,375.3251,374.5026,374.9433,12864.0
2023-02-02 15:30:00,382.95,383.74,382.93,382.93,13039.0,374.9726,375.7462,374.9531,374.9531,13039.0
2023-02-02 15:40:00,383.0,383.07,381.82,382.13,20558.0,375.0216,375.0901,373.8662,374.1697,20558.0
2023-02-02 15:50:00,382.25,383.36,382.25,383.22,47534.0,374.2872,375.3741,374.2872,375.237,47534.0
2023-02-03 09:30:00,373.57,375.54,370.86,373.37,52558.0,365.788,367.717,363.1345,365.5922,52558.0
2023-02-03 09:40:00,373.41,375.08,370.68,374.77,29778.0,365.6314,367.2666,362.9582,366.963,29778.0
2023-02-03 09:50:00,374.25,375.48,373.52,373.84,10490.0,366.4539,367.6583,365.7391,366.0524,10490.0
2023-02-03 10:00:00,373.52,373.54,371.91,372.79,16863.0,365.7391,365.7587,364.1626,365.0243,16863.0
2023-02-03 10:10:00,372.75,375.28,372.61,374.33,13011.0,364.9851,367.4624,364.848,366.5322,13011.0
2023-02-03 10:20:00,374.33,374.86,373.9,374.02,14056.0,366.5322,367.0512,366.1112,366.2287,14056.0
2023-02-03 10:30:00,373.98,375.51,373.84,375.51,14481.0,366.1895,367.6876,366.0524,367.6876,14481.0
2023-02-03 10:40:00,375.39,376.16,375.11,375.58,9390.0,367.5701,368.3241,367.296,367.7562,9390.0
2023-02-03 10:50:00,375.55,375.75,374.98,375.3,19868.0,367.7268,367.9226,367.1687,367.482,19868.0
2023-02-03 11:00:00,375.19,375.83,374.74,375.64,15624.0,367.3743,368.001,366.9337,367.8149,15624.0
2023-02-03 11:10:00,375.72,376.23,375.51,375.76,16842.0,367.8933,368.3926,367.6876,367.9324,16842.0
2023-02-03 11:20:00,375.64,376.07,375.25,375.57,18226.0,367.8149,368.236,367.433,367.7464,18226.0
2023-02-03 11:30:00,375.43,376.67,375.14,375.21,26428.0,367.6093,368.8235,367.3253,367.3939,26428.0
2023-02-03 11:40:00,375.21,376.38,374.87,374.87,21020.0,367.3939,368.5395,367.061,367.061,21020.0
2023-02-03 11:50:00,374.87,375.44,374.27,374.29,17194.0,367.061,367.6191,366.4735,366.493,17194.0
2023-02-03 12:00:00,374.29,375.24,374.28,375.13,16134.0,366.493,367.4233,366.4833,367.3155,16134.0
2023-02-03 12:10:00,375.14,375.76,375.01,375.55,20972.0,367.3253,367.9324,367.198,367.7268,20972.0
2023-02-03 12:20:00,375.56,376.09,375.29,376.0,16882.0,367.7366,368.2555,367.4722,368.1674,16882.0
2023-02-03 12:30:00,376.04,376.38,375.74,376.31,12366.0,368.2066,368.5395,367.9128,368.471,12366.0
2023-02-03 12:40:00,376.19,376.19,374.87,374.87,13114.0,368.3535,368.3535,367.061,367.061,13114.0
2023-02-03 12:50:00,374.95,375.04,373.61,373.62,13863.0,367.1393,367.2274,365.8272,365.837,13863.0
2023-02-03 13:00:00,373.53,373.76,372.51,372.52,10230.0,365.7489,365.9741,364.7501,364.7599,10230.0
2023-02-03 13:10:00,372.43,372.73,372.09,372.73,15672.0,364.6718,364.9655,364.3389,364.9655,15672.0
2023-02-03 13:20:00,372.5,373.5,372.26,372.48,31283.0,364.7403,365.7195,364.5053,364.7207,31283.0
2023-02-03 13:30:00,372.31,372.5,371.58,372.22,14744.0,364.5543,364.7403,363.8395,364.4662,14744.0
2023-02-03 13:40:00,372.18,372.18,370.51,371.52,12802.0,364.427,364.427,362.7918,363.7807,12802.0
2023-02-03 13:50:00,371.88,372.87,371.7,371.99,22055.0,364.1332,365.1026,363.957,364.241,22055.0
2023-02-03 14:00:00,371.96,372.7,371.8,372.02,16408.0,364.2116,364.9362,364.0549,364.2703,16408.0
2023-02-03 14:10:00,371.91,372.47,371.61,371.72,10961.0,364.1626,364.711,363.8689,363.9766,10961.0
2023-02-03 14:20:00,371.83,372.7,371.58,372.54,9845.0,364.0843,364.9362,363.8395,364.7795,9845.0
2023-02-03 14:30:00,372.74,373.38,372.1,373.13,14476.0,364.9753,365.602,364.3487,365.3572,14476.0
2023-02-03 14:40:00,373.14,373.18,372.68,372.83,11871.0,365.367,365.4062,364.9166,365.0635,11871.0
2023-02-03 14:50:00,372.98,373.01,372.09,372.27,10828.0,365.2103,365.2397,364.3389,364.5151,10828.0
2023-02-03 15:00:00,372.15,372.62,371.52,372.5,17287.0,364.3976,364.8578,363.7807,364.7403,17287.0
2023-02-03 15:10:00,372.53,373.57,372.41,373.2,14109.0,364.7697,365.788,364.6522,365.4258,14109.0
2023-02-03 15:20:00,373.23,373.34,372.7,372.9,13916.0,365.4551,365.5628,364.9362,365.132,13916.0
2023-02-03 15:30:00,372.98,373.45,372.35,372.42,17793.0,365.2103,365.6705,364.5935,364.662,17793.0
2023-02-03 15:40:00,372.5,373.33,372.18,372.4,42518.0,364.7403,365.553,364.427,364.6424,42518.0
2023-02-03 15:50:00,372.37,373.57,372.37,373.01,146236.0,364.613,365.788,364.613,365.2397,146236.0
2023-02-06 09:30:00,367.32,369.82,366.39,367.03,29077.0,359.6682,362.1162,358.7576,359.3843,29077.0
2023-02-06 09:40:00,367.59,367.88,366.31,366.78,10386.0,359.9326,360.2166,358.6793,359.1395,10386.0
2023-02-06 09:50:00,366.95,368.31,366.95,368.09,13006.0,359.3059,360.6376,359.3059,360.4222,13006.0
2023-02-06 10:00:00,368.05,368.82,367.73,367.98,23584.0,360.383,361.137,360.0697,360.3145,23584.0
2023-02-06 10:10:00,367.99,368.05,366.36,367.45,14209.0,360.3243,360.383,358.7282,359.7955,14209.0
2023-02-06 10:20:00,367.31,367.77,367.07,367.36,5361.0,359.6584,360.1089,359.4234,359.7074,5361.0
2023-02-06 10:30:00,367.34,367.66,366.77,367.4,8238.0,359.6878,360.0012,359.1297,359.7466,8238.0
2023-02-06 10:40:00,367.36,367.83,367.18,367.55,7505.0,359.7074,360.1676,359.5312,359.8934,7505.0
2023-02-06 10:50:00,367.61,368.8,367.61,368.75,7281.0,359.9522,361.1174,359.9522,361.0685,7281.0
2023-02-06 11:00:00,368.86,368.98,368.19,368.29,7666.0,361.1762,361.2937,360.5201,360.618,7666.0
2023-02-06 11:10:00,368.24,369.09,367.84,369.09,4072.0,360.5691,361.4014,360.1774,361.4014,4072.0
2023-02-06 11:20:00,369.15,369.64,369.02,369.64,6469.0,361.4601,361.9399,361.3328,361.9399,6469.0
2023-02-06 11:30:00,369.64,369.97,369.49,369.79,2887.0,361.9399,362.263,361.793,362.0868,2887.0
2023-02-06 11:40:00,369.85,369.85,369.13,369.23,4942.0,362.1455,362.1455,361.4405,361.5385,4942.0
2023-02-06 11:50:00,369.25,369.28,368.15,368.22,6089.0,361.558,361.5874,360.4809,360.5495,6089.0
2023-02-06 12:00:00,368.33,368.91,368.04,368.8,6386.0,360.6572,361.2251,360.3732,361.1174,6386.0
2023-02-06 12:10:00,368.94,369.15,368.14,368.15,6683.0,361.2545,361.4601,360.4712,360.4809,6683.0
2023-02-06 12:20:00,368.01,368.5,367.93,368.33,3808.0,360.3439,360.8237,360.2655,360.6572,3808.0
2023-02-06 12:30:00,368.31,369.01,368.31,368.64,5662.0,360.6376,361.323,360.6376,360.9607,5662.0
2023-02-06 12:40:00,368.69,368.79,368.26,368.39,5852.0,361.0097,361.1076,360.5887,360.7159,5852.0
2023-02-06 12:50:00,368.44,368.67,368.12,368.41,15429.0,360.7649,360.9901,360.4516,360.7355,15429.0
2023-02-06 13:00:00,368.35,368.5,367.87,368.5,4132.0,360.6768,360.8237,360.2068,360.8237,4132.0
2023-02-06 13:10:00,368.8,369.08,368.13,369.08,5098.0,361.1174,361.3916,360.4614,361.3916,5098.0
2023-02-06 13:20:00,369.08,369.17,368.63,368.7,6822.0,361.3916,361.4797,360.951,361.0195,6822.0
2023-02-06 13:30:00,368.73,368.91,368.57,368.64,6369.0,361.0489,361.2251,360.8922,360.9607,6369.0
2023-02-06 13:40:00,368.52,368.53,368.26,368.33,5320.0,360.8432,360.853,360.5887,360.6572,5320.0
2023-02-06 13:50:00,368.45,368.93,368.34,368.88,9072.0,360.7747,361.2447,360.667,361.1957,9072.0
2023-02-06 14:00:00,369.05,369.44,368.96,369.35,5312.0,361.3622,361.7441,361.2741,361.656,5312.0
2023-02-06 14:10:00,369.28,370.0,369.09,369.81,5861.0,361.5874,362.2924,361.4014,362.1064,5861.0
2023-02-06 14:20:00,369.81,369.98,369.39,369.47,6369.0,362.1064,362.2728,361.6951,361.7735,6369.0
2023-02-06 14:30:00,369.47,369.54,369.21,369.26,9223.0,361.7735,361.842,361.5189,361.5678,9223.0
2023-02-06 14:40:00,369.26,369.67,368.91,369.55,3520.0,361.5678,361.9693,361.2251,361.8518,3520.0
2023-02-06 14:50:00,369.63,369.81,369.17,369.81,6853.0,361.9301,362.1064,361.4797,362.1064,6853.0
2023-02-06 15:00:00,369.83,369.83,369.0,369.19,5471.0,362.126,362.126,361.3132,361.4993,5471.0
2023-02-06 15:10:00,369.19,369.19,368.07,368.15,16694.0,361.4993,361.4993,360.4026,360.4809,16694.0
2023-02-06 15:20:00,368.15,368.69,367.93,368.03,12531.0,360.4809,361.0097,360.2655,360.3634,12531.0
2023-02-06 15:30:00,367.95,368.47,367.61,368.06,15325.0,360.2851,360.7943,359.9522,360.3928,15325.0
2023-02-06 15:40:00,368.04,368.3,367.5,367.73,25537.0,360.3732,360.6278,359.8445,360.0697,25537.0
2023-02-06 15:50:00,367.9,368.7,367.68,368.67,68531.0,360.2362,361.0195,360.0207,360.9901,68531.0
2023-02-07 09:30:00,365.17,368.6,362.16,364.53,31511.0,357.563,360.9216,354.6157,356.9364,31511.0
2023-02-07 09:40:00,364.5,364.6,363.08,363.91,5518.0,356.907,357.0049,355.5166,356.3293,5518.0
2023-02-07 09:50:00,364.24,364.81,363.64,364.56,6942.0,356.6524,357.2105,356.0649,356.9657,6942.0
2023-02-07 10:00:00,364.56,364.92,364.14,364.38,8169.0,356.9657,357.3182,356.5545,356.7895,8169.0
2023-02-07 10:10:00,364.24,364.58,363.71,364.12,5703.0,356.6524,356.9853,356.1334,356.5349,5703.0
2023-02-07 10:20:00,363.96,364.26,363.78,363.96,4702.0,356.3782,356.672,356.202,356.3782,4702.0
2023-02-07 10:30:00,363.84,364.19,363.62,363.62,4736.0,356.2607,356.6034,356.0453,356.0453,4736.0
2023-02-07 10:40:00,363.74,363.93,363.45,363.67,11309.0,356.1628,356.3489,355.8789,356.0943,11309.0
2023-02-07 10:50:00,363.71,364.9,363.71,364.9,4080.0,356.1334,357.2987,356.1334,357.2987,4080.0
2023-02-07 11:00:00,364.9,365.27,364.72,365.26,9953.0,357.2987,357.6609,357.1224,357.6512,9953.0
2023-02-07 11:10:00,365.81,366.64,365.67,365.67,10012.0,358.1897,359.0024,358.0526,358.0526,10012.0
2023-02-07 11:20:00,365.81,365.98,365.54,365.95,3514.0,358.1897,358.3562,357.9253,358.3268,3514.0
2023-02-07 11:30:00,365.75,366.46,365.75,366.46,2917.0,358.1309,358.8262,358.1309,358.8262,2917.0
2023-02-07 11:40:00,366.43,366.43,365.81,366.04,4500.0,358.7968,358.7968,358.1897,358.4149,4500.0
2023-02-07 11:50:00,366.07,366.15,365.54,365.61,3891.0,358.4443,358.5226,357.9253,357.9939,3891.0
2023-02-07 12:00:00,365.64,365.88,365.52,365.86,1941.0,358.0232,358.2582,357.9057,358.2387,1941.0
2023-02-07 12:10:00,365.7,366.43,365.7,366.39,3145.0,358.082,358.7968,358.082,358.7576,3145.0
2023-02-07 12:20:00,366.28,366.28,365.45,365.6,2722.0,358.6499,358.6499,357.8372,357.9841,2722.0
2023-02-07 12:30:00,365.67,365.87,365.52,365.58,4073.0,358.0526,358.2484,357.9057,357.9645,4073.0
2023-02-07 12:40:00,365.81,368.44,365.61,368.05,11294.0,358.1897,360.7649,357.9939,360.383,11294.0
2023-02-07 12:50:00,368.22,370.15,368.15,369.94,8227.0,360.5495,362.4393,360.4809,362.2337,8227.0
2023-02-07 13:00:00,370.07,370.39,368.89,369.09,13138.0,362.361,362.6743,361.2055,361.4014,13138.0
2023-02-07 13:10:00,369.13,369.14,366.86,368.16,9609.0,361.4405,361.4503,359.2178,360.4907,9609.0
2023-02-07 13:20:00,367.96,368.01,365.8,365.8,7187.0,360.2949,360.3439,358.1799,358.1799,7187.0
2023-02-07 13:30:00,365.67,365.67,363.76,364.19,12628.0,358.0526,358.0526,356.1824,356.6034,12628.0
2023-02-07 13:40:00,364.34,365.19,363.52,363.52,5419.0,356.7503,357.5826,355.9474,355.9474,5419.0
2023-02-07 13:50:00,363.83,364.9,363.76,364.9,6382.0,356.2509,357.2987,356.1824,357.2987,6382.0
2023-02-07 14:00:00,365.03,367.33,364.88,367.28,4150.0,357.4259,359.678,357.2791,359.6291,4150.0
2023-02-07 14:10:00,367.29,368.15,367.2,367.71,3090.0,359.6389,360.4809,359.5507,360.0501,3090.0
2023-02-07 14:20:00,367.86,368.27,367.38,367.38,4235.0,360.197,360.5984,359.727,359.727,4235.0
2023-02-07 14:30:00,367.59,369.09,367.58,368.81,3603.0,359.9326,361.4014,359.9228,361.1272,3603.0
2023-02-07 14:40:00,368.68,368.9,368.23,368.34,8111.0,360.9999,361.2153,360.5593,360.667,8111.0
2023-02-07 14:50:00,368.33,368.95,368.33,368.94,5925.0,360.6572,361.2643,360.6572,361.2545,5925.0
2023-02-07 15:00:00,369.11,369.72,368.33,368.33,4778.0,361.421,362.0182,360.6572,360.6572,4778.0
2023-02-07 15:10:00,368.51,369.39,368.51,369.39,4093.0,360.8334,361.6951,360.8334,361.6951,4093.0
2023-02-07 15:20:00,369.3,370.0,369.3,370.0,3915.0,361.607,362.2924,361.607,362.2924,3915.0
2023-02-07 15:30:00,369.82,369.96,369.4,369.96,5309.0,362.1162,362.2532,361.7049,362.2532,5309.0
2023-02-07 15:40:00,369.97,370.97,369.97,370.96,13811.0,362.263,363.2422,362.263,363.2324,13811.0
2023-02-07 15:50:00,371.08,372.1,370.53,371.02,69500.0,363.3499,364.3487,362.8114,363.2912,69500.0
2023-02-08 09:30:00,368.17,370.39,367.31,370.12,16845.0,360.5005,362.6743,359.6584,362.4099,16845.0
2023-02-08 09:40:00,369.82,371.56,369.77,369.95,15706.0,362.1162,363.8199,362.0672,362.2435,15706.0
2023-02-08 09:50:00,369.72,369.93,368.57,369.73,14255.0,362.0182,362.2239,360.8922,362.028,14255.0
2023-02-08 10:00:00,369.92,369.92,368.51,369.09,14409.0,362.2141,362.2141,360.8334,361.4014,14409.0
2023-02-08 10:10:00,369.14,370.38,368.77,370.15,9185.0,361.4503,362.6645,361.088,362.4393,9185.0
2023-02-08 10:20:00,369.98,369.99,369.07,369.22,9787.0,362.2728,362.2826,361.3818,361.5287,9787.0
2023-02-08 10:30:00,369.12,369.33,367.72,368.88,9426.0,361.4307,361.6364,360.0599,361.1957,9426.0
2023-02-08 10:40:00,368.84,369.36,368.47,369.28,5691.0,361.1566,361.6657,360.7943,361.5874,5691.0
2023-02-08 10:50:00,369.41,369.56,368.47,369.26,7658.0,361.7147,361.8616,360.7943,361.5678,7658.0
2023-02-08 11:00:00,369.05,369.05,368.11,368.43,10539.0,361.3622,361.3622,360.4418,360.7551,10539.0
2023-02-08 11:10:00,368.56,369.0,367.98,368.89,15616.0,360.8824,361.3132,360.3145,361.2055,15616.0
2023-02-08 11:20:00,368.9,368.95,367.23,367.59,12423.0,361.2153,361.2643,359.5801,359.9326,12423.0
2023-02-08 11:30:00,367.56,367.92,367.26,367.74,11807.0,359.9032,360.2557,359.6095,360.0795,11807.0
2023-02-08 11:40:00,367.74,368.09,367.31,367.53,5163.0,360.0795,360.4222,359.6584,359.8739,5163.0
2023-02-08 11:50:00,367.51,367.96,367.29,367.63,30464.0,359.8543,360.2949,359.6389,359.9718,30464.0
2023-02-08 12:00:00,367.68,367.74,366.86,367.21,6838.0,360.0207,360.0795,359.2178,359.5605,6838.0
2023-02-08 12:10:00,367.4,367.53,366.63,366.95,7002.0,359.7466,359.8739,358.9926,359.3059,7002.0
2023-02-08 12:20:00,367.04,367.5,367.03,367.34,3299.0,359.3941,359.8445,359.3843,359.6878,3299.0
2023-02-08 12:30:00,367.65,367.84,366.96,367.13,4615.0,359.9914,360.1774,359.3157,359.4822,4615.0
2023-02-08 12:40:00,366.91,367.51,366.78,367.5,3660.0,359.2668,359.8543,359.1395,359.8445,3660.0
2023-02-08 12:50:00,367.49,367.61,367.22,367.45,16386.0,359.8347,359.9522,359.5703,359.7955,16386.0
2023-02-08 13:00:00,367.37,368.58,367.15,368.06,9973.0,359.7172,360.902,359.5018,360.3928,9973.0
2023-02-08 13:10:00,367.84,368.4,367.8,368.0,7459.0,360.1774,360.7257,360.1382,360.3341,7459.0
2023-02-08 13:20:00,368.1,368.1,367.17,367.41,8074.0,360.432,360.432,359.5214,359.7564,8074.0
2023-02-08 13:30:00,367.25,367.4,366.73,366.89,13705.0,359.5997,359.7466,359.0905,359.2472,13705.0
2023-02-08 13:40:00,366.88,366.95,366.54,366.54,5165.0,359.2374,359.3059,358.9045,358.9045,5165.0
2023-02-08 13:50:00,366.67,366.81,366.4,366.81,4128.0,359.0318,359.1689,358.7674,359.1689,4128.0
2023-02-08 14:00:00,366.83,366.83,366.02,366.63,14397.0,359.1884,359.1884,358.3953,358.9926,14397.0
2023-02-08 14:10:00,366.7,367.68,366.7,367.15,4812.0,359.0612,360.0207,359.0612,359.5018,4812.0
2023-02-08 14:20:00,367.25,367.25,366.11,366.24,9055.0,359.5997,359.5997,358.4834,358.6107,9055.0
2023-02-08 14:30:00,366.16,366.24,365.87,366.04,11411.0,358.5324,358.6107,358.2484,358.4149,11411.0
2023-02-08 14:40:00,366.09,366.17,365.26,365.26,12802.0,358.4639,358.5422,357.6512,357.6512,12802.0
2023-02-08 14:50:00,365.47,366.17,365.43,365.89,15483.0,357.8568,358.5422,357.8176,358.268,15483.0
2023-02-08 15:00:00,366.01,366.26,365.3,365.74,20326.0,358.3855,358.6303,357.6903,358.1212,20326.0
2023-02-08 15:10:00,365.46,365.46,364.68,364.94,15105.0,357.847,357.847,357.0832,357.3378,15105.0
2023-02-08 15:20:00,364.77,365.58,364.77,365.04,29068.0,357.1714,357.9645,357.1714,357.4357,29068.0
2023-02-08 15:30:00,365.24,365.72,364.81,365.5,31553.0,357.6316,358.1016,357.2105,357.8862,31553.0
2023-02-08 15:40:00,365.5,365.6,364.66,364.79,38601.0,357.8862,357.9841,357.0637,357.1909,38601.0
2023-02-08 15:50:00,364.86,366.08,364.85,366.08,83968.0,357.2595,358.4541,357.2497,358.4541,83968.0
2023-02-09 09:30:00,371.15,372.42,368.3,368.99,77443.0,363.4185,364.662,360.6278,361.3035,77443.0
2023-02-09 09:40:00,368.49,374.79,367.36,372.51,34866.0,360.8139,366.9826,359.7074,364.7501,34866.0
2023-02-09 09:50:00,372.39,373.65,370.55,370.55,30614.0,364.6326,365.8664,362.831,362.831,30614.0
2023-02-09 10:00:00,370.83,372.1,370.14,370.92,30705.0,363.1051,364.3487,362.4295,363.1932,30705.0
2023-02-09 10:10:00,371.0,371.29,369.72,370.69,31764.0,363.2716,363.5555,362.0182,362.968,31764.0
2023-02-09 10:20:00,370.52,370.85,366.76,367.26,41570.0,362.8016,363.1247,359.1199,359.6095,41570.0
2023-02-09 10:30:00,367.53,370.28,366.9,370.09,16650.0,359.8739,362.5666,359.257,362.3805,16650.0
2023-02-09 10:40:00,370.12,370.48,368.92,369.24,20717.0,362.4099,362.7624,361.2349,361.5482,20717.0
2023-02-09 10:50:00,369.25,369.89,368.19,369.36,14941.0,361.558,362.1847,360.5201,361.6657,14941.0
2023-02-09 11:00:00,369.36,369.62,366.9,367.92,10567.0,361.6657,361.9203,359.257,360.2557,10567.0
2023-02-09 11:10:00,367.63,368.01,367.07,367.89,7387.0,359.9718,360.3439,359.4234,360.2264,7387.0
2023-02-09 11:20:00,367.66,368.21,366.03,366.78,14403.0,360.0012,360.5397,358.4051,359.1395,14403.0
2023-02-09 11:30:00,366.97,367.74,366.62,367.54,11405.0,359.3255,360.0795,358.9828,359.8837,11405.0
2023-02-09 11:40:00,367.43,367.47,366.25,366.62,16156.0,359.7759,359.8151,358.6205,358.9828,16156.0
2023-02-09 11:50:00,366.56,366.68,366.23,366.56,9362.0,358.9241,359.0416,358.6009,358.9241,9362.0
2023-02-09 12:00:00,366.62,367.34,366.5,366.75,14024.0,358.9828,359.6878,358.8653,359.1101,14024.0
2023-02-09 12:10:00,366.79,367.67,366.65,367.5,26695.0,359.1493,360.0109,359.0122,359.8445,26695.0
2023-02-09 12:20:00,367.5,367.79,367.29,367.79,17944.0,359.8445,360.1284,359.6389,360.1284,17944.0
2023-02-09 12:30:00,367.82,368.0,366.64,366.86,18874.0,360.1578,360.3341,359.0024,359.2178,18874.0
2023-02-09 12:40:00,366.86,367.57,366.74,366.95,25660.0,359.2178,359.913,359.1003,359.3059,25660.0
2023-02-09 12:50:00,367.0,368.65,366.95,368.59,19035.0,359.3549,360.9705,359.3059,360.9118,19035.0
2023-02-09 13:00:00,368.46,368.49,367.65,368.2,7300.0,360.7845,360.8139,359.9914,360.5299,7300.0
2023-02-09 13:10:00,368.37,368.79,368.32,368.37,8552.0,360.6964,361.1076,360.6474,360.6964,8552.0
2023-02-09 13:20:00,368.25,368.49,368.04,368.1,5264.0,360.5789,360.8139,360.3732,360.432,5264.0
2023-02-09 13:30:00,368.1,368.36,367.12,367.12,9300.0,360.432,360.6866,359.4724,359.4724,9300.0
2023-02-09 13:40:00,367.01,367.08,366.45,367.02,17991.0,359.3647,359.4332,358.8164,359.3745,17991.0
2023-02-09 13:50:00,366.84,366.9,365.83,366.47,11524.0,359.1982,359.257,358.2093,358.8359,11524.0
2023-02-09 14:00:00,366.6,366.79,366.05,366.58,8443.0,358.9632,359.1493,358.4247,358.9437,8443.0
2023-02-09 14:10:00,366.45,366.45,365.59,366.11,8065.0,358.8164,358.8164,357.9743,358.4834,8065.0
2023-02-09 14:20:00,365.87,366.08,365.36,365.88,5690.0,358.2484,358.4541,357.7491,358.2582,5690.0
2023-02-09 14:30:00,365.79,366.19,365.7,366.06,9884.0,358.1701,358.5618,358.082,358.4345,9884.0
2023-02-09 14:40:00,365.94,366.29,365.73,366.27,9813.0,358.317,358.6597,358.1114,358.6401,9813.0
2023-02-09 14:50:00,366.2,366.29,365.66,365.99,9475.0,358.5716,358.6597,358.0428,358.3659,9475.0
2023-02-09 15:00:00,365.93,365.93,364.66,365.0,9300.0,358.3072,358.3072,357.0637,357.3966,9300.0
2023-02-09 15:10:00,364.96,365.12,364.14,364.47,18164.0,357.3574,357.5141,356.5545,356.8776,18164.0
2023-02-09 15:20:00,364.47,364.86,364.0,364.19,19060.0,356.8776,357.2595,356.4174,356.6034,19060.0
2023-02-09 15:30:00,364.21,364.24,362.96,363.34,33347.0,356.623,356.6524,355.3991,355.7711,33347.0
2023-02-09 15:40:00,363.32,364.4,363.03,364.13,33845.0,355.7516,356.8091,355.4676,356.5447,33845.0
2023-02-09 15:50:00,364.23,365.23,363.66,364.11,111144.0,356.6426,357.6218,356.0845,356.5251,111144.0
2023-02-10 09:30:00,361.46,362.04,359.42,360.33,31546.0,353.9303,354.4982,351.9328,352.8239,31546.0
2023-02-10 09:40:00,360.14,361.45,359.32,361.02,20794.0,352.6378,353.9205,351.8349,353.4995,20794.0
2023-02-10 09:50:00,360.94,362.3,360.94,361.16,22913.0,353.4211,354.7528,353.4211,353.6366,22913.0
2023-02-10 10:00:00,361.31,361.85,359.77,361.69,16259.0,353.7834,354.3122,352.2755,354.1555,16259.0
2023-02-10 10:10:00,361.82,364.35,361.82,363.78,31250.0,354.2828,356.7601,354.2828,356.202,31250.0
2023-02-10 10:20:00,363.85,364.31,363.25,364.09,19382.0,356.2705,356.7209,355.683,356.5055,19382.0
2023-02-10 10:30:00,364.22,365.38,364.08,365.28,21393.0,356.6328,357.7687,356.4957,357.6707,21393.0
2023-02-10 10:40:00,365.25,365.26,363.0,363.0,44664.0,357.6414,357.6512,355.4382,355.4382,44664.0
2023-02-10 10:50:00,362.81,363.18,361.81,363.17,13107.0,355.2522,355.6145,354.273,355.6047,13107.0
2023-02-10 11:00:00,362.98,364.03,362.75,363.87,14138.0,355.4186,356.4468,355.1934,356.2901,14138.0
2023-02-10 11:10:00,363.99,364.38,363.07,364.1,19686.0,356.4076,356.7895,355.5068,356.5153,19686.0
2023-02-10 11:20:00,364.03,364.41,363.91,364.09,15591.0,356.4468,356.8189,356.3293,356.5055,15591.0
2023-02-10 11:30:00,364.05,364.09,362.89,362.89,8095.0,356.4664,356.5055,355.3305,355.3305,8095.0
2023-02-10 11:40:00,362.87,363.19,362.28,362.49,12193.0,355.3109,355.6243,354.7332,354.9389,12193.0
2023-02-10 11:50:00,362.58,362.87,362.41,362.65,11418.0,355.027,355.3109,354.8605,355.0955,11418.0
2023-02-10 12:00:00,362.52,362.65,361.98,362.51,10059.0,354.9682,355.0955,354.4395,354.9584,10059.0
2023-02-10 12:10:00,362.61,362.63,361.45,361.47,15371.0,355.0564,355.0759,353.9205,353.9401,15371.0
2023-02-10 12:20:00,361.62,362.25,361.41,362.25,6078.0,354.087,354.7039,353.8814,354.7039,6078.0
2023-02-10 12:30:00,362.01,363.23,361.79,362.35,13595.0,354.4689,355.6634,354.2534,354.8018,13595.0
2023-02-10 12:40:00,362.76,363.01,362.39,362.48,5448.0,355.2032,355.448,354.8409,354.9291,5448.0
2023-02-10 12:50:00,362.31,363.0,362.31,362.82,8253.0,354.7626,355.4382,354.7626,355.262,8253.0
2023-02-10 13:00:00,362.98,363.1,362.22,362.3,5531.0,355.4186,355.5361,354.6745,354.7528,5531.0
2023-02-10 13:10:00,362.15,362.86,361.79,362.86,7619.0,354.6059,355.3011,354.2534,355.3011,7619.0
2023-02-10 13:20:00,363.0,363.46,362.85,362.95,8721.0,355.4382,355.8886,355.2914,355.3893,8721.0
2023-02-10 13:30:00,362.75,363.36,362.37,363.13,7461.0,355.1934,355.7907,354.8214,355.5655,7461.0
2023-02-10 13:40:00,362.99,362.99,362.16,362.35,3025.0,355.4284,355.4284,354.6157,354.8018,3025.0
2023-02-10 13:50:00,362.44,362.51,361.96,361.96,10460.0,354.8899,354.9584,354.4199,354.4199,10460.0
2023-02-10 14:00:00,361.9,361.9,361.34,361.85,7189.0,354.3611,354.3611,353.8128,354.3122,7189.0
2023-02-10 14:10:00,361.84,362.49,361.62,361.63,15550.0,354.3024,354.9389,354.087,354.0968,15550.0
2023-02-10 14:20:00,361.53,361.72,360.97,361.05,12136.0,353.9989,354.1849,353.4505,353.5289,12136.0
2023-02-10 14:30:00,360.95,361.54,360.81,361.21,5637.0,353.4309,354.0086,353.2939,353.6855,5637.0
2023-02-10 14:40:00,361.11,361.2,360.7,361.1,7747.0,353.5876,353.6757,353.1861,353.5778,7747.0
2023-02-10 14:50:00,361.19,361.9,361.07,361.52,10918.0,353.6659,354.3611,353.5484,353.9891,10918.0
2023-02-10 15:00:00,361.52,361.77,360.98,361.17,11297.0,353.9891,354.2339,353.4603,353.6464,11297.0
2023-02-10 15:10:00,361.09,361.33,360.5,361.21,15632.0,353.568,353.803,352.9903,353.6855,15632.0
2023-02-10 15:20:00,361.16,361.65,360.77,361.6,9487.0,353.6366,354.1164,353.2547,354.0674,9487.0
2023-02-10 15:30:00,361.66,362.69,361.57,362.68,14794.0,354.1261,355.1347,354.038,355.1249,14794.0
2023-02-10 15:40:00,362.63,362.82,362.23,362.75,19198.0,355.0759,355.262,354.6843,355.1934,19198.0
2023-02-10 15:50:00,362.88,364.44,362.4,364.18,123886.0,355.3207,356.8482,354.8507,356.5936,123886.0
2023-02-13 09:30:00,364.75,368.39,363.73,368.13,32133.0,357.1518,360.7159,356.153,360.4614,32133.0
2023-02-13 09:40:00,368.18,370.34,367.71,370.29,17807.0,360.5103,362.6253,360.0501,362.5764,17807.0
2023-02-13 09:50:00,370.15,371.33,369.02,371.21,21388.0,362.4393,363.5947,361.3328,363.4772,21388.0
2023-02-13 10:00:00,371.21,371.21,370.15,371.01,14634.0,363.4772,363.4772,362.4393,363.2814,14634.0
2023-02-13 10:10:00,371.01,371.36,370.49,371.02,15374.0,363.2814,363.6241,362.7722,363.2912,15374.0
2023-02-13 10:20:00,371.02,371.41,370.7,371.41,8921.0,363.2912,363.673,362.9778,363.673,8921.0
2023-02-13 10:30:00,371.25,371.31,370.2,370.64,8694.0,363.5164,363.5751,362.4882,362.9191,8694.0
2023-02-13 10:40:00,370.64,371.35,370.34,371.35,7712.0,362.9191,363.6143,362.6253,363.6143,7712.0
2023-02-13 10:50:00,371.45,371.45,370.12,370.13,28813.0,363.7122,363.7122,362.4099,362.4197,28813.0
2023-02-13 11:00:00,370.01,370.91,369.98,370.7,26517.0,362.3022,363.1835,362.2728,362.9778,26517.0
2023-02-13 11:10:00,370.82,371.21,370.43,370.5,10485.0,363.0953,363.4772,362.7135,362.782,10485.0
2023-02-13 11:20:00,370.41,370.96,370.41,370.92,19895.0,362.6939,363.2324,362.6939,363.1932,19895.0
2023-02-13 11:30:00,370.96,370.96,369.89,370.28,10104.0,363.2324,363.2324,362.1847,362.5666,10104.0
2023-02-13 11:40:00,370.28,370.81,370.2,370.48,9516.0,362.5666,363.0855,362.4882,362.7624,9516.0
2023-02-13 11:50:00,370.33,370.48,369.67,370.48,11325.0,362.6155,362.7624,361.9693,362.7624,11325.0
2023-02-13 12:00:00,370.42,371.01,370.19,370.84,14269.0,362.7037,363.2814,362.4785,363.1149,14269.0
2023-02-13 12:10:00,370.81,370.81,370.15,370.38,12598.0,363.0855,363.0855,362.4393,362.6645,12598.0
2023-02-13 12:20:00,370.38,370.97,370.23,370.46,9756.0,362.6645,363.2422,362.5176,362.7428,9756.0
2023-02-13 12:30:00,370.5,370.86,370.37,370.79,6714.0,362.782,363.1345,362.6547,363.066,6714.0
2023-02-13 12:40:00,370.73,371.39,370.72,371.08,7927.0,363.0072,363.6535,362.9974,363.3499,7927.0
2023-02-13 12:50:00,371.07,371.19,370.48,370.66,10018.0,363.3401,363.4576,362.7624,362.9387,10018.0
2023-02-13 13:00:00,370.61,370.7,369.91,370.12,7761.0,362.8897,362.9778,362.2043,362.4099,7761.0
2023-02-13 13:10:00,370.16,370.65,370.02,370.52,8145.0,362.4491,362.9289,362.312,362.8016,8145.0
2023-02-13 13:20:00,370.42,370.89,370.42,370.8,7821.0,362.7037,363.1639,362.7037,363.0757,7821.0
2023-02-13 13:30:00,370.9,371.15,370.42,370.42,8521.0,363.1737,363.4185,362.7037,362.7037,8521.0
2023-02-13 13:40:00,370.28,370.77,370.18,370.59,11464.0,362.5666,363.0464,362.4687,362.8701,11464.0
2023-02-13 13:50:00,370.65,370.73,370.13,370.45,13883.0,362.9289,363.0072,362.4197,362.733,13883.0
2023-02-13 14:00:00,370.59,370.71,369.84,369.91,14374.0,362.8701,362.9876,362.1357,362.2043,14374.0
2023-02-13 14:10:00,369.92,369.97,369.04,369.3,8581.0,362.2141,362.263,361.3524,361.607,8581.0
2023-02-13 14:20:00,369.37,369.37,368.78,368.78,9404.0,361.6755,361.6755,361.0978,361.0978,9404.0
2023-02-13 14:30:00,368.86,369.1,368.38,368.49,22270.0,361.1762,361.4112,360.7062,360.8139,22270.0
2023-02-13 14:40:00,368.61,368.91,368.25,368.61,9494.0,360.9314,361.2251,360.5789,360.9314,9494.0
2023-02-13 14:50:00,368.45,368.66,368.42,368.61,14227.0,360.7747,360.9803,360.7453,360.9314,14227.0
2023-02-13 15:00:00,368.62,368.68,367.95,368.43,21488.0,360.9412,360.9999,360.2851,360.7551,21488.0
2023-02-13 15:10:00,368.37,369.29,368.32,368.91,18073.0,360.6964,361.5972,360.6474,361.2251,18073.0
2023-02-13 15:20:00,368.9,369.31,368.9,369.12,15209.0,361.2153,361.6168,361.2153,361.4307,15209.0
2023-02-13 15:30:00,369.18,369.71,369.12,369.71,19453.0,361.4895,362.0085,361.4307,362.0085,19453.0
2023-02-13 15:40:00,369.71,370.26,369.49,370.26,33238.0,362.0085,362.547,361.793,362.547,33238.0
2023-02-13 15:50:00,370.44,370.79,369.57,370.68,100934.0,362.7232,363.066,361.8714,362.9582,100934.0
2023-02-14 09:30:00,370.46,370.46,367.04,369.06,26187.0,362.7428,362.7428,359.3941,361.372,26187.0
2023-02-14 09:40:00,368.94,370.18,368.64,369.05,5791.0,361.2545,362.4687,360.9607,361.3622,5791.0
2023-02-14 09:50:00,369.07,370.29,368.79,369.95,16146.0,361.3818,362.5764,361.1076,362.2435,16146.0
2023-02-14 10:00:00,369.92,370.7,369.47,369.6,19282.0,362.2141,362.9778,361.7735,361.9007,19282.0
2023-02-14 10:10:00,369.64,370.62,369.63,370.1,7617.0,361.9399,362.8995,361.9301,362.3903,7617.0
2023-02-14 10:20:00,370.03,370.84,369.87,369.89,15434.0,362.3218,363.1149,362.1651,362.1847,15434.0
2023-02-14 10:30:00,369.71,370.04,367.09,367.1,14241.0,362.0085,362.3316,359.443,359.4528,14241.0
2023-02-14 10:40:00,366.74,367.34,365.72,366.89,12665.0,359.1003,359.6878,358.1016,359.2472,12665.0
2023-02-14 10:50:00,367.03,367.68,366.47,367.14,10798.0,359.3843,360.0207,358.8359,359.492,10798.0
2023-02-14 11:00:00,367.17,368.44,367.16,367.94,9871.0,359.5214,360.7649,359.5116,360.2753,9871.0
2023-02-14 11:10:00,368.07,368.56,367.67,367.81,7196.0,360.4026,360.8824,360.0109,360.148,7196.0
2023-02-14 11:20:00,367.62,367.85,365.42,365.52,26905.0,359.962,360.1872,357.8078,357.9057,26905.0
2023-02-14 11:30:00,365.43,365.43,364.36,365.26,22187.0,357.8176,357.8176,356.7699,357.6512,22187.0
2023-02-14 11:40:00,364.99,365.19,364.02,364.58,41536.0,357.3868,357.5826,356.437,356.9853,41536.0
2023-02-14 11:50:00,364.58,364.69,363.31,364.6,26210.0,356.9853,357.093,355.7418,357.0049,26210.0
2023-02-14 12:00:00,364.46,364.83,364.16,364.24,7027.0,356.8678,357.2301,356.5741,356.6524,7027.0
2023-02-14 12:10:00,364.25,365.0,364.02,364.13,20704.0,356.6622,357.3966,356.437,356.5447,20704.0
2023-02-14 12:20:00,364.15,364.7,364.07,364.07,10002.0,356.5643,357.1028,356.4859,356.4859,10002.0
2023-02-14 12:30:00,364.02,365.16,363.9,364.28,25496.0,356.437,357.5532,356.3195,356.6916,25496.0
2023-02-14 12:40:00,364.15,364.82,363.86,364.18,14256.0,356.5643,357.2203,356.2803,356.5936,14256.0
2023-02-14 12:50:00,364.02,364.81,363.75,364.65,17308.0,356.437,357.2105,356.1726,357.0539,17308.0
2023-02-14 13:00:00,364.61,366.35,364.44,366.3,10297.0,357.0147,358.7184,356.8482,358.6695,10297.0
2023-02-14 13:10:00,366.27,367.48,365.77,366.91,8467.0,358.6401,359.8249,358.1505,359.2668,8467.0
2023-02-14 13:20:00,366.85,367.2,366.11,366.11,4015.0,359.208,359.5507,358.4834,358.4834,4015.0
2023-02-14 13:30:00,366.16,366.31,365.75,366.24,10206.0,358.5324,358.6793,358.1309,358.6107,10206.0
2023-02-14 13:40:00,366.1,366.27,365.58,365.92,5774.0,358.4737,358.6401,357.9645,358.2974,5774.0
2023-02-14 13:50:00,366.02,366.64,365.93,366.2,6055.0,358.3953,359.0024,358.3072,358.5716,6055.0
2023-02-14 14:00:00,366.06,366.32,365.02,365.3,10324.0,358.4345,358.6891,357.4162,357.6903,10324.0
2023-02-14 14:10:00,365.32,366.16,365.23,365.99,6393.0,357.7099,358.5324,357.6218,358.3659,6393.0
2023-02-14 14:20:00,365.94,366.14,365.42,365.67,7731.0,358.317,358.5128,357.8078,358.0526,7731.0
2023-02-14 14:30:00,365.83,366.68,365.75,366.29,9669.0,358.2093,359.0416,358.1309,358.6597,9669.0
2023-02-14 14:40:00,366.38,366.77,366.38,366.42,10686.0,358.7478,359.1297,358.7478,358.787,10686.0
2023-02-14 14:50:00,366.41,366.64,366.07,366.46,10503.0,358.7772,359.0024,358.4443,358.8262,10503.0
2023-02-14 15:00:00,366.49,366.87,365.89,366.09,10849.0,358.8555,359.2276,358.268,358.4639,10849.0
2023-02-14 15:10:00,365.97,366.32,365.6,366.09,12959.0,358.3464,358.6891,357.9841,358.4639,12959.0
2023-02-14 15:20:00,366.03,366.34,365.82,365.83,10832.0,358.4051,358.7087,358.1995,358.2093,10832.0
2023-02-14 15:30:00,365.93,366.17,365.31,366.04,20288.0,358.3072,358.5422,357.7001,358.4149,20288.0
2023-02-14 15:40:00,365.98,366.54,365.9,366.08,25084.0,358.3562,358.9045,358.2778,358.4541,25084.0
2023-02-14 15:50:00,366.04,366.28,364.64,364.64,103567.0,358.4149,358.6499,357.0441,357.0441,103567.0
2023-02-15 09:30:00,360.27,361.86,360.17,361.35,47097.0,352.7651,354.322,352.6672,353.8226,47097.0
2023-02-15 09:40:00,361.53,363.26,361.53,362.92,19366.0,353.9989,355.6928,353.9989,355.3599,19366.0
2023-02-15 09:50:00,363.21,363.59,361.55,362.31,10979.0,355.6439,356.0159,354.0184,354.7626,10979.0
2023-02-15 10:00:00,362.55,364.45,362.54,364.37,36967.0,354.9976,356.858,354.9878,356.7797,36967.0
2023-02-15 10:10:00,364.52,365.98,363.65,365.86,21097.0,356.9266,358.3562,356.0747,358.2387,21097.0
2023-02-15 10:20:00,365.72,366.17,364.62,364.7,12276.0,358.1016,358.5422,357.0245,357.1028,12276.0
2023-02-15 10:30:00,364.83,366.27,364.8,366.18,17693.0,357.2301,358.6401,357.2007,358.552,17693.0
2023-02-15 10:40:00,366.05,366.05,364.44,364.97,9103.0,358.4247,358.4247,356.8482,357.3672,9103.0
2023-02-15 10:50:00,364.93,365.38,364.52,364.54,6957.0,357.328,357.7687,356.9266,356.9462,6957.0
2023-02-15 11:00:00,364.44,365.43,364.35,364.87,8720.0,356.8482,357.8176,356.7601,357.2693,8720.0
2023-02-15 11:10:00,365.0,365.07,364.67,365.0,10872.0,357.3966,357.4651,357.0734,357.3966,10872.0
2023-02-15 11:20:00,365.0,365.19,364.63,365.19,11323.0,357.3966,357.5826,357.0343,357.5826,11323.0
2023-02-15 11:30:00,365.11,365.21,364.39,365.21,5126.0,357.5043,357.6022,356.7993,357.6022,5126.0
2023-02-15 11:40:00,365.06,366.17,365.05,366.05,6707.0,357.4553,358.5422,357.4455,358.4247,6707.0
2023-02-15 11:50:00,366.05,366.3,365.4,365.4,9931.0,358.4247,358.6695,357.7882,357.7882,9931.0
2023-02-15 12:00:00,365.44,365.58,363.98,364.54,6065.0,357.8274,357.9645,356.3978,356.9462,6065.0
2023-02-15 12:10:00,364.47,364.6,363.55,363.8,7284.0,356.8776,357.0049,355.9768,356.2216,7284.0
2023-02-15 12:20:00,363.76,364.53,363.65,364.18,10756.0,356.1824,356.9364,356.0747,356.5936,10756.0
2023-02-15 12:30:00,364.22,364.73,364.1,364.57,4632.0,356.6328,357.1322,356.5153,356.9755,4632.0
2023-02-15 12:40:00,364.7,365.58,364.5,365.53,7251.0,357.1028,357.9645,356.907,357.9155,7251.0
2023-02-15 12:50:00,365.41,365.45,364.71,364.87,6472.0,357.798,357.8372,357.1126,357.2693,6472.0
2023-02-15 13:00:00,365.12,365.74,365.1,365.74,8385.0,357.5141,358.1212,357.4945,358.1212,8385.0
2023-02-15 13:10:00,365.62,365.75,365.32,365.46,6898.0,358.0037,358.1309,357.7099,357.847,6898.0
2023-02-15 13:20:00,365.43,365.71,365.32,365.51,7813.0,357.8176,358.0918,357.7099,357.8959,7813.0
2023-02-15 13:30:00,365.63,365.63,365.36,365.58,5350.0,358.0134,358.0134,357.7491,357.9645,5350.0
2023-02-15 13:40:00,365.68,365.83,365.44,365.73,7244.0,358.0624,358.2093,357.8274,358.1114,7244.0
2023-02-15 13:50:00,365.76,366.22,365.68,366.22,4504.0,358.1407,358.5912,358.0624,358.5912,4504.0
2023-02-15 14:00:00,366.35,366.85,366.27,366.76,9890.0,358.7184,359.208,358.6401,359.1199,9890.0
2023-02-15 14:10:00,366.73,367.05,366.67,367.05,7378.0,359.0905,359.4039,359.0318,359.4039,7378.0
2023-02-15 14:20:00,367.03,367.28,366.94,367.14,6303.0,359.3843,359.6291,359.2962,359.492,6303.0
2023-02-15 14:30:00,367.11,367.18,366.69,366.88,6639.0,359.4626,359.5312,359.0514,359.2374,6639.0
2023-02-15 14:40:00,366.88,367.47,366.81,366.84,15664.0,359.2374,359.8151,359.1689,359.1982,15664.0
2023-02-15 14:50:00,366.8,366.91,365.68,365.72,8104.0,359.1591,359.2668,358.0624,358.1016,8104.0
2023-02-15 15:00:00,365.8,366.44,365.79,366.28,9773.0,358.1799,358.8066,358.1701,358.6499,9773.0
2023-02-15 15:10:00,366.3,366.47,365.92,365.92,12391.0,358.6695,358.8359,358.2974,358.2974,12391.0
2023-02-15 15:20:00,365.85,366.31,365.82,366.17,9715.0,358.2289,358.6793,358.1995,358.5422,9715.0
2023-02-15 15:30:00,366.34,367.11,366.19,366.82,17538.0,358.7087,359.4626,358.5618,359.1787,17538.0
2023-02-15 15:40:00,366.81,367.21,366.43,367.04,26244.0,359.1689,359.5605,358.7968,359.3941,26244.0
2023-02-15 15:50:00,367.07,367.69,366.4,367.69,52551.0,359.4234,360.0305,358.7674,360.0305,52551.0
2023-02-16 09:30:00,359.84,361.3,358.27,359.93,25322.0,352.3441,353.7736,350.8068,352.4322,25322.0
2023-02-16 09:40:00,360.19,361.27,358.73,358.73,21505.0,352.6868,353.7443,351.2572,351.2572,21505.0
2023-02-16 09:50:00,358.8,359.49,358.24,358.85,33581.0,351.3257,352.0013,350.7774,351.3747,33581.0
2023-02-16 10:00:00,358.75,360.17,358.5,360.17,14923.0,351.2768,352.6672,351.032,352.6672,14923.0
2023-02-16 10:10:00,360.08,361.6,360.08,361.6,6134.0,352.5791,354.0674,352.5791,354.0674,6134.0
2023-02-16 10:20:00,361.58,362.62,361.57,362.13,29069.0,354.0478,355.0661,354.038,354.5864,29069.0
2023-02-16 10:30:00,362.18,362.22,361.73,361.88,13349.0,354.6353,354.6745,354.1947,354.3416,13349.0
2023-02-16 10:40:00,361.78,362.15,361.56,361.94,14577.0,354.2436,354.6059,354.0282,354.4003,14577.0
2023-02-16 10:50:00,362.06,362.06,361.0,361.39,10657.0,354.5178,354.5178,353.4799,353.8618,10657.0
2023-02-16 11:00:00,361.41,362.06,360.76,361.27,5815.0,353.8814,354.5178,353.2449,353.7443,5815.0
2023-02-16 11:10:00,361.35,361.87,360.8,361.87,11909.0,353.8226,354.3318,353.2841,354.3318,11909.0
2023-02-16 11:20:00,361.8,361.8,361.25,361.55,5511.0,354.2632,354.2632,353.7247,354.0184,5511.0
2023-02-16 11:30:00,361.6,361.95,361.14,361.52,3947.0,354.0674,354.4101,353.617,353.9891,3947.0
2023-02-16 11:40:00,361.53,362.09,361.46,362.09,6177.0,353.9989,354.5472,353.9303,354.5472,6177.0
2023-02-16 11:50:00,361.94,361.94,361.07,361.08,5047.0,354.4003,354.4003,353.5484,353.5582,5047.0
2023-02-16 12:00:00,361.1,361.52,360.98,361.18,6324.0,353.5778,353.9891,353.4603,353.6561,6324.0
2023-02-16 12:10:00,361.19,361.22,360.24,360.42,6252.0,353.6659,353.6953,352.7357,352.912,6252.0
2023-02-16 12:20:00,360.28,361.59,360.2,361.34,5245.0,352.7749,354.0576,352.6966,353.8128,5245.0
2023-02-16 12:30:00,361.29,361.9,361.07,361.72,4421.0,353.7639,354.3611,353.5484,354.1849,4421.0
2023-02-16 12:40:00,361.71,362.06,361.56,361.86,6768.0,354.1751,354.5178,354.0282,354.322,6768.0
2023-02-16 12:50:00,361.77,361.82,360.95,361.19,5585.0,354.2339,354.2828,353.4309,353.6659,5585.0
2023-02-16 13:00:00,361.2,361.35,360.48,360.92,7901.0,353.6757,353.8226,352.9707,353.4016,7901.0
2023-02-16 13:10:00,361.02,361.12,360.31,360.43,9673.0,353.4995,353.5974,352.8043,352.9218,9673.0
2023-02-16 13:20:00,360.48,360.48,359.89,360.04,5325.0,352.9707,352.9707,352.393,352.5399,5325.0
2023-02-16 13:30:00,360.06,361.05,359.94,361.05,5116.0,352.5595,353.5289,352.442,353.5289,5116.0
2023-02-16 13:40:00,361.1,361.19,360.87,361.14,5004.0,353.5778,353.6659,353.3526,353.617,5004.0
2023-02-16 13:50:00,361.07,361.11,360.88,361.02,2773.0,353.5484,353.5876,353.3624,353.4995,2773.0
2023-02-16 14:00:00,361.03,361.5,361.02,361.26,4079.0,353.5093,353.9695,353.4995,353.7345,4079.0
2023-02-16 14:10:00,361.29,361.46,360.87,361.24,6633.0,353.7639,353.9303,353.3526,353.7149,6633.0
2023-02-16 14:20:00,361.17,361.46,360.9,361.35,2679.0,353.6464,353.9303,353.382,353.8226,2679.0
2023-02-16 14:30:00,361.29,361.77,361.23,361.6,4724.0,353.7639,354.2339,353.7051,354.0674,4724.0
2023-02-16 14:40:00,361.54,361.54,361.18,361.22,6894.0,354.0086,354.0086,353.6561,353.6953,6894.0
2023-02-16 14:50:00,361.21,361.36,360.83,361.31,5707.0,353.6855,353.8324,353.3134,353.7834,5707.0
2023-02-16 15:00:00,361.15,361.16,359.9,360.3,11004.0,353.6268,353.6366,352.4028,352.7945,11004.0
2023-02-16 15:10:00,360.34,360.34,359.19,359.19,6784.0,352.8336,352.8336,351.7076,351.7076,6784.0
2023-02-16 15:20:00,359.24,359.36,358.57,358.57,14897.0,351.7566,351.8741,351.1005,351.1005,14897.0
2023-02-16 15:30:00,358.61,358.72,357.91,358.36,15836.0,351.1397,351.2474,350.4543,350.8949,15836.0
2023-02-16 15:40:00,358.3,358.84,357.79,358.68,27680.0,350.8361,351.3649,350.3368,351.2082,27680.0
2023-02-16 15:50:00,358.63,359.11,357.78,357.89,66223.0,351.1593,351.6293,350.327,350.4347,66223.0
2023-02-17 09:30:00,354.33,357.95,353.73,356.67,51818.0,346.9488,350.4934,346.3613,349.2401,51818.0
2023-02-17 09:40:00,356.4,357.53,355.97,356.25,18527.0,348.9757,350.0822,348.5547,348.8288,18527.0
2023-02-17 09:50:00,356.28,356.74,355.55,356.18,25618.0,348.8582,349.3086,348.1434,348.7603,25618.0
2023-02-17 10:00:00,355.96,356.62,355.59,355.76,12755.0,348.5449,349.1911,348.1826,348.349,12755.0
2023-02-17 10:10:00,355.69,357.91,355.52,357.46,15989.0,348.2805,350.4543,348.114,350.0136,15989.0
2023-02-17 10:20:00,357.52,357.92,356.42,356.46,7330.0,350.0724,350.4641,348.9953,349.0345,7330.0
2023-02-17 10:30:00,356.44,357.68,356.09,356.99,7714.0,349.0149,350.2291,348.6722,349.5534,7714.0
2023-02-17 10:40:00,356.83,356.83,355.91,356.24,9928.0,349.3968,349.3968,348.4959,348.8191,9928.0
2023-02-17 10:50:00,356.24,356.68,356.2,356.22,7714.0,348.8191,349.2499,348.7799,348.7995,7714.0
2023-02-17 11:00:00,356.18,356.62,355.91,356.14,9150.0,348.7603,349.1911,348.4959,348.7211,9150.0
2023-02-17 11:10:00,356.08,356.48,355.82,355.82,5874.0,348.6624,349.0541,348.4078,348.4078,5874.0
2023-02-17 11:20:00,355.67,355.68,355.14,355.66,9309.0,348.2609,348.2707,347.742,348.2511,9309.0
2023-02-17 11:30:00,355.75,356.81,355.64,356.81,11078.0,348.3393,349.3772,348.2315,349.3772,11078.0
2023-02-17 11:40:00,356.81,357.43,356.55,357.23,4335.0,349.3772,349.9843,349.1226,349.7884,4335.0
2023-02-17 11:50:00,357.22,357.22,356.55,356.77,4652.0,349.7786,349.7786,349.1226,349.338,4652.0
2023-02-17 12:00:00,356.77,357.47,356.77,357.45,3168.0,349.338,350.0234,349.338,350.0038,3168.0
2023-02-17 12:10:00,357.55,357.73,357.26,357.26,4038.0,350.1018,350.278,349.8178,349.8178,4038.0
2023-02-17 12:20:00,357.23,357.91,357.15,357.7,4157.0,349.7884,350.4543,349.7101,350.2486,4157.0
2023-02-17 12:30:00,357.7,357.75,357.41,357.62,5882.0,350.2486,350.2976,349.9647,350.1703,5882.0
2023-02-17 12:40:00,357.65,357.66,357.17,357.18,9339.0,350.1997,350.2095,349.7297,349.7395,9339.0
2023-02-17 12:50:00,357.18,357.22,356.47,357.12,7536.0,349.7395,349.7786,349.0443,349.6807,7536.0
2023-02-17 13:00:00,357.13,357.47,356.8,357.47,9158.0,349.6905,350.0234,349.3674,350.0234,9158.0
2023-02-17 13:10:00,357.5,357.95,357.5,357.78,5277.0,350.0528,350.4934,350.0528,350.327,5277.0
2023-02-17 13:20:00,357.78,357.78,356.52,357.03,11710.0,350.327,350.327,349.0932,349.5926,11710.0
2023-02-17 13:30:00,356.99,357.43,356.48,357.36,5857.0,349.5534,349.9843,349.0541,349.9157,5857.0
2023-02-17 13:40:00,357.42,357.52,357.27,357.39,4387.0,349.9745,350.0724,349.8276,349.9451,4387.0
2023-02-17 13:50:00,357.39,357.39,356.97,357.29,3705.0,349.9451,349.9451,349.5338,349.8472,3705.0
2023-02-17 14:00:00,357.33,357.76,357.29,357.59,10789.0,349.8863,350.3074,349.8472,350.1409,10789.0
2023-02-17 14:10:00,357.49,357.76,357.25,357.48,6133.0,350.043,350.3074,349.808,350.0332,6133.0
2023-02-17 14:20:00,357.5,358.52,357.5,358.28,9691.0,350.0528,351.0516,350.0528,350.8166,9691.0
2023-02-17 14:30:00,358.32,358.83,358.18,358.77,7214.0,350.8557,351.3551,350.7186,351.2963,7214.0
2023-02-17 14:40:00,358.68,358.78,358.27,358.73,8183.0,351.2082,351.3061,350.8068,351.2572,8183.0
2023-02-17 14:50:00,358.8,359.6,358.8,359.52,10599.0,351.3257,352.1091,351.3257,352.0307,10599.0
2023-02-17 15:00:00,359.62,359.71,359.23,359.61,11101.0,352.1286,352.2168,351.7468,352.1188,11101.0
2023-02-17 15:10:00,359.59,359.84,359.38,359.72,16537.0,352.0993,352.3441,351.8936,352.2266,16537.0
2023-02-17 15:20:00,359.72,360.19,359.57,359.85,14523.0,352.2266,352.6868,352.0797,352.3538,14523.0
2023-02-17 15:30:00,359.64,360.58,359.63,360.12,20857.0,352.1482,353.0686,352.1384,352.6182,20857.0
2023-02-17 15:40:00,360.16,360.98,359.88,359.92,62899.0,352.6574,353.4603,352.3832,352.4224,62899.0
2023-02-17 15:50:00,359.95,361.01,359.95,361.01,112483.0,352.4518,353.4897,352.4518,353.4897,112483.0
2023-02-21 09:30:00,356.35,357.06,354.07,356.09,60862.0,348.9268,349.622,346.6943,348.6722,60862.0
2023-02-21 09:40:00,356.11,356.23,354.97,355.44,24278.0,348.6918,348.8093,347.5755,348.0357,24278.0
2023-02-21 09:50:00,355.35,356.34,355.27,356.08,18703.0,347.9476,348.917,347.8693,348.6624,18703.0
2023-02-21 10:00:00,355.93,356.15,355.31,355.9,8415.0,348.5155,348.7309,347.9084,348.4861,8415.0
2023-02-21 10:10:00,355.98,356.17,355.52,355.86,8329.0,348.5645,348.7505,348.114,348.447,8329.0
2023-02-21 10:20:00,355.73,355.73,354.18,354.36,6798.0,348.3197,348.3197,346.802,346.9782,6798.0
2023-02-21 10:30:00,354.34,354.94,354.18,354.55,9837.0,346.9586,347.5461,346.802,347.1643,9837.0
2023-02-21 10:40:00,354.56,355.28,354.54,354.67,8357.0,347.174,347.879,347.1545,347.2818,8357.0
2023-02-21 10:50:00,354.74,354.8,354.19,354.26,11824.0,347.3503,347.409,346.8118,346.8803,11824.0
2023-02-21 11:00:00,354.21,354.45,353.76,353.92,15793.0,346.8313,347.0663,346.3907,346.5474,15793.0
2023-02-21 11:10:00,353.92,353.92,353.16,353.42,12429.0,346.5474,346.5474,345.8032,346.0578,12429.0
2023-02-21 11:20:00,353.45,353.51,353.05,353.17,9969.0,346.0872,346.1459,345.6955,345.813,9969.0
2023-02-21 11:30:00,353.1,353.19,352.33,352.47,5613.0,345.7445,345.8326,344.9905,345.1276,5613.0
2023-02-21 11:40:00,352.32,352.68,352.21,352.31,9414.0,344.9807,345.3332,344.873,344.9709,9414.0
2023-02-21 11:50:00,352.42,352.49,351.93,352.27,7622.0,345.0786,345.1472,344.5988,344.9318,7622.0
2023-02-21 12:00:00,352.15,352.15,351.21,351.43,15300.0,344.8143,344.8143,343.8938,344.1092,15300.0
2023-02-21 12:10:00,351.48,351.76,350.87,351.76,10994.0,344.1582,344.4324,343.5609,344.4324,10994.0
2023-02-21 12:20:00,351.52,351.52,350.83,351.2,5747.0,344.1974,344.1974,343.5217,343.884,5747.0
2023-02-21 12:30:00,351.18,351.59,350.91,351.46,6067.0,343.8645,344.2659,343.6001,344.1386,6067.0
2023-02-21 12:40:00,351.55,351.81,351.31,351.81,4429.0,344.2267,344.4813,343.9917,344.4813,4429.0
2023-02-21 12:50:00,351.68,352.18,351.68,352.18,4003.0,344.354,344.8436,344.354,344.8436,4003.0
2023-02-21 13:00:00,352.06,352.11,351.52,351.52,4297.0,344.7261,344.7751,344.1974,344.1974,4297.0
2023-02-21 13:10:00,351.47,351.73,351.3,351.36,6364.0,344.1484,344.403,343.982,344.0407,6364.0
2023-02-21 13:20:00,351.42,351.64,351.21,351.21,3880.0,344.0995,344.3149,343.8938,343.8938,3880.0
2023-02-21 13:30:00,351.28,351.41,351.15,351.24,5750.0,343.9624,344.0897,343.8351,343.9232,5750.0
2023-02-21 13:40:00,351.14,351.52,351.04,351.35,4855.0,343.8253,344.1974,343.7274,344.0309,4855.0
2023-02-21 13:50:00,351.25,351.34,350.74,350.78,6841.0,343.933,344.0211,343.4336,343.4728,6841.0
2023-02-21 14:00:00,350.71,351.05,350.42,350.68,13693.0,343.4042,343.7372,343.1203,343.3749,13693.0
2023-02-21 14:10:00,350.62,351.2,350.52,351.09,11081.0,343.3161,343.884,343.2182,343.7763,11081.0
2023-02-21 14:20:00,351.04,351.78,350.92,351.57,10781.0,343.7274,344.452,343.6099,344.2463,10781.0
2023-02-21 14:30:00,351.69,352.26,351.52,352.15,9479.0,344.3638,344.922,344.1974,344.8143,9479.0
2023-02-21 14:40:00,352.14,352.92,351.88,352.62,98150.0,344.8045,345.5682,344.5499,345.2745,98150.0
2023-02-21 14:50:00,352.51,352.55,352.04,352.28,13368.0,345.1668,345.2059,344.7065,344.9415,13368.0
2023-02-21 15:00:00,352.27,352.59,351.88,351.88,16138.0,344.9318,345.2451,344.5499,344.5499,16138.0
2023-02-21 15:10:00,351.8,351.99,351.41,351.7,17346.0,344.4715,344.6576,344.0897,344.3736,17346.0
2023-02-21 15:20:00,351.72,352.1,351.46,351.61,20144.0,344.3932,344.7653,344.1386,344.2855,20144.0
2023-02-21 15:30:00,351.61,352.21,351.5,351.63,15780.0,344.2855,344.873,344.1778,344.3051,15780.0
2023-02-21 15:40:00,351.63,351.88,351.16,351.87,29090.0,344.3051,344.5499,343.8449,344.5401,29090.0
2023-02-21 15:50:00,351.85,351.88,350.44,350.79,114192.0,344.5205,344.5499,343.1399,343.4826,114192.0
2023-02-22 09:30:00,351.2,352.32,348.0,349.36,137828.0,343.884,344.9807,340.7507,342.0824,137828.0
2023-02-22 09:40:00,349.18,350.31,348.87,349.95,52167.0,341.9061,343.0126,341.6026,342.6601,52167.0
2023-02-22 09:50:00,349.82,349.86,347.97,348.73,19931.0,342.5328,342.572,340.7213,341.4655,19931.0
2023-02-22 10:00:00,348.73,348.93,347.83,347.88,7820.0,341.4655,341.6613,340.5842,340.6332,7820.0
2023-02-22 10:10:00,347.77,347.94,346.81,347.66,11442.0,340.5255,340.692,339.5855,340.4178,11442.0
2023-02-22 10:20:00,347.82,348.25,347.47,347.48,18204.0,340.5744,340.9955,340.2317,340.2415,18204.0
2023-02-22 10:30:00,347.17,347.39,346.14,346.72,13243.0,339.938,340.1534,338.9294,339.4974,13243.0
2023-02-22 10:40:00,346.83,347.3,346.69,347.02,14928.0,339.6051,340.0653,339.468,339.7911,14928.0
2023-02-22 10:50:00,347.04,347.68,347.04,347.47,11559.0,339.8107,340.4374,339.8107,340.2317,11559.0
2023-02-22 11:00:00,347.51,347.86,347.17,347.4,15883.0,340.2709,340.6136,339.938,340.1632,15883.0
2023-02-22 11:10:00,347.47,347.55,347.03,347.29,14639.0,340.2317,340.3101,339.8009,340.0555,14639.0
2023-02-22 11:20:00,347.31,347.6,346.7,347.02,12337.0,340.0751,340.359,339.4778,339.7911,12337.0
2023-02-22 11:30:00,347.02,347.67,346.7,346.77,9693.0,339.7911,340.4276,339.4778,339.5463,9693.0
2023-02-22 11:40:00,346.75,347.51,346.75,347.01,7817.0,339.5267,340.2709,339.5267,339.7813,7817.0
2023-02-22 11:50:00,347.13,347.32,346.88,347.15,8136.0,339.8988,340.0849,339.654,339.9184,8136.0
2023-02-22 12:00:00,347.26,347.65,346.9,347.42,9128.0,340.0261,340.408,339.6736,340.1828,9128.0
2023-02-22 12:10:00,347.27,347.98,347.15,347.81,7237.0,340.0359,340.7311,339.9184,340.5647,7237.0
2023-02-22 12:20:00,347.83,348.24,347.79,348.0,8786.0,340.5842,340.9857,340.5451,340.7507,8786.0
2023-02-22 12:30:00,347.99,348.33,347.86,348.04,5406.0,340.7409,341.0738,340.6136,340.7899,5406.0
2023-02-22 12:40:00,347.99,348.37,347.79,347.94,9074.0,340.7409,341.113,340.5451,340.692,9074.0
2023-02-22 12:50:00,348.0,348.25,347.41,347.62,20272.0,340.7507,340.9955,340.173,340.3786,20272.0
2023-02-22 13:00:00,347.59,347.98,347.08,347.76,24360.0,340.3492,340.7311,339.8499,340.5157,24360.0
2023-02-22 13:10:00,347.63,348.28,347.59,348.2,26638.0,340.3884,341.0249,340.3492,340.9465,26638.0
2023-02-22 13:20:00,348.2,349.0,348.06,348.89,15738.0,340.9465,341.7299,340.8095,341.6222,15738.0
2023-02-22 13:30:00,348.83,349.45,348.39,349.4,14726.0,341.5634,342.1705,341.1326,342.1215,14726.0
2023-02-22 13:40:00,349.41,349.47,348.87,348.97,9078.0,342.1313,342.1901,341.6026,341.7005,9078.0
2023-02-22 13:50:00,348.9,348.96,348.4,348.8,16115.0,341.632,341.6907,341.1424,341.534,16115.0
2023-02-22 14:00:00,348.67,349.47,347.81,348.3,14483.0,341.4067,342.1901,340.5647,341.0445,14483.0
2023-02-22 14:10:00,348.37,348.62,347.29,348.23,18529.0,341.113,341.3578,340.0555,340.9759,18529.0
2023-02-22 14:20:00,348.25,348.42,347.49,347.73,18660.0,340.9955,341.162,340.2513,340.4863,18660.0
2023-02-22 14:30:00,347.71,347.77,346.96,347.4,14827.0,340.4667,340.5255,339.7324,340.1632,14827.0
2023-02-22 14:40:00,347.22,347.58,346.67,347.5,10018.0,339.9869,340.3394,339.4484,340.2611,10018.0
2023-02-22 14:50:00,347.53,347.53,346.0,346.02,7881.0,340.2905,340.2905,338.7924,338.8119,7881.0
2023-02-22 15:00:00,346.34,346.34,345.78,345.84,12523.0,339.1253,339.1253,338.5769,338.6357,12523.0
2023-02-22 15:10:00,346.05,346.3,345.06,345.16,17635.0,338.8413,339.0861,337.8719,337.9699,17635.0
2023-02-22 15:20:00,345.17,345.79,345.08,345.1,33214.0,337.9797,338.5867,337.8915,337.9111,33214.0
2023-02-22 15:30:00,345.1,345.49,344.81,344.9,34470.0,337.9111,338.293,337.6272,337.7153,34470.0
2023-02-22 15:40:00,344.88,345.36,344.64,345.04,41558.0,337.6957,338.1657,337.4607,337.8524,41558.0
2023-02-22 15:50:00,344.81,346.39,344.47,346.39,81998.0,337.6272,339.1742,337.2942,339.1742,81998.0
2023-02-23 09:30:00,349.08,349.69,347.28,347.8,23988.0,342.6919,343.2907,340.9248,341.4353,23988.0
2023-02-23 09:40:00,347.82,348.31,346.92,348.12,7475.0,341.4549,341.936,340.5714,341.7494,7475.0
2023-02-23 09:50:00,347.95,348.37,347.65,348.15,8145.0,341.5825,341.9949,341.288,341.7789,8145.0
2023-02-23 10:00:00,348.33,348.55,347.01,347.5,15003.0,341.9556,342.1716,340.6597,341.1408,15003.0
2023-02-23 10:10:00,347.92,349.43,347.86,349.27,13058.0,341.5531,343.0355,341.4942,342.8784,13058.0
2023-02-23 10:20:00,349.56,350.17,349.16,349.94,13291.0,343.1631,343.7619,342.7704,343.5361,13291.0
2023-02-23 10:30:00,349.8,350.67,349.33,350.54,10946.0,343.3987,344.2528,342.9373,344.1251,10946.0
2023-02-23 10:40:00,350.42,350.42,348.28,348.43,16203.0,344.0073,344.0073,341.9065,342.0538,16203.0
2023-02-23 10:50:00,348.19,349.11,348.02,348.8,22139.0,341.8181,342.7213,341.6513,342.417,22139.0
2023-02-23 11:00:00,348.8,349.05,348.01,348.02,15636.0,342.417,342.6624,341.6414,341.6513,15636.0
2023-02-23 11:10:00,348.23,348.43,346.49,346.64,26989.0,341.8574,342.0538,340.1493,340.2965,26989.0
2023-02-23 11:20:00,346.61,346.63,345.59,346.5,19937.0,340.2671,340.2867,339.2657,340.1591,19937.0
2023-02-23 11:30:00,346.43,346.8,345.75,345.75,8738.0,340.0904,340.4536,339.4228,339.4228,8738.0
2023-02-23 11:40:00,345.71,346.22,344.84,345.72,9692.0,339.3835,339.8842,338.5295,339.3933,9692.0
2023-02-23 11:50:00,345.69,345.74,344.62,344.83,8816.0,339.3639,339.413,338.3135,338.5196,8816.0
2023-02-23 12:00:00,344.92,345.24,344.59,345.24,6285.0,338.608,338.9221,338.284,338.9221,6285.0
2023-02-23 12:10:00,345.16,345.73,344.68,345.73,6800.0,338.8436,339.4032,338.3724,339.4032,6800.0
2023-02-23 12:20:00,345.76,345.76,344.99,345.37,7213.0,339.4326,339.4326,338.6767,339.0498,7213.0
2023-02-23 12:30:00,345.21,345.87,345.08,345.51,9829.0,338.8927,339.5406,338.7651,339.1872,9829.0
2023-02-23 12:40:00,345.6,345.68,345.15,345.43,7261.0,339.2755,339.3541,338.8338,339.1087,7261.0
2023-02-23 12:50:00,345.5,345.82,345.36,345.82,6464.0,339.1774,339.4915,339.0399,339.4915,6464.0
2023-02-23 13:00:00,345.81,346.07,345.27,345.62,10963.0,339.4817,339.7369,338.9516,339.2952,10963.0
2023-02-23 13:10:00,345.58,345.87,345.54,345.84,7147.0,339.2559,339.5406,339.2166,339.5112,7147.0
2023-02-23 13:20:00,345.81,345.83,345.5,345.77,7968.0,339.4817,339.5013,339.1774,339.4424,7968.0
2023-02-23 13:30:00,345.7,345.75,345.45,345.7,6418.0,339.3737,339.4228,339.1283,339.3737,6418.0
2023-02-23 13:40:00,345.79,346.37,345.51,346.37,9404.0,339.4621,340.0315,339.1872,340.0315,9404.0
2023-02-23 13:50:00,346.41,346.63,346.26,346.5,11995.0,340.0707,340.2867,339.9235,340.1591,11995.0
2023-02-23 14:00:00,346.47,346.62,346.11,346.5,7440.0,340.1296,340.2769,339.7762,340.1591,7440.0
2023-02-23 14:10:00,346.45,347.93,346.32,347.93,10575.0,340.11,341.5629,339.9824,341.5629,10575.0
2023-02-23 14:20:00,347.91,347.92,347.42,347.6,13304.0,341.5433,341.5531,341.0622,341.2389,13304.0
2023-02-23 14:30:00,347.64,348.43,347.57,348.15,7833.0,341.2782,342.0538,341.2095,341.7789,7833.0
2023-02-23 14:40:00,348.15,348.26,347.79,348.14,8267.0,341.7789,341.8869,341.4255,341.7691,8267.0
2023-02-23 14:50:00,348.16,348.31,347.86,348.01,8298.0,341.7887,341.936,341.4942,341.6414,8298.0
2023-02-23 15:00:00,348.19,348.68,348.12,348.12,7975.0,341.8181,342.2992,341.7494,341.7494,7975.0
2023-02-23 15:10:00,348.13,348.87,348.13,348.36,9609.0,341.7592,342.4857,341.7592,341.985,9609.0
2023-02-23 15:20:00,348.37,348.8,348.09,348.79,10009.0,341.9949,342.417,341.72,342.4072,10009.0
2023-02-23 15:30:00,348.73,349.13,348.71,348.77,12739.0,342.3483,342.7409,342.3286,342.3875,12739.0
2023-02-23 15:40:00,348.79,349.03,348.47,348.53,23666.0,342.4072,342.6428,342.093,342.1519,23666.0
2023-02-23 15:50:00,348.66,348.74,348.03,348.26,46526.0,342.2795,342.3581,341.6611,341.8869,46526.0
2023-02-24 09:30:00,346.56,346.56,342.48,343.85,23253.0,340.218,340.218,336.2126,337.5576,23253.0
2023-02-24 09:40:00,343.63,343.63,340.78,341.42,10009.0,337.3416,337.3416,334.5437,335.172,10009.0
2023-02-24 09:50:00,341.68,342.22,340.78,341.74,11278.0,335.4273,335.9574,334.5437,335.4862,11278.0
2023-02-24 10:00:00,341.51,342.31,341.44,342.31,8269.0,335.2604,336.0457,335.1917,336.0457,8269.0
2023-02-24 10:10:00,342.04,342.35,340.79,341.13,12376.0,335.7807,336.085,334.5536,334.8873,12376.0
2023-02-24 10:20:00,340.58,341.79,340.46,341.73,21412.0,334.3474,335.5353,334.2296,335.4764,21412.0
2023-02-24 10:30:00,341.71,341.79,341.17,341.46,19569.0,335.4567,335.5353,334.9266,335.2113,19569.0
2023-02-24 10:40:00,341.38,341.5,340.82,340.82,6682.0,335.1328,335.2506,334.583,334.583,6682.0
2023-02-24 10:50:00,340.66,341.01,340.39,340.87,8885.0,334.4259,334.7695,334.1609,334.6321,8885.0
2023-02-24 11:00:00,340.84,342.24,340.83,342.16,5988.0,334.6027,335.977,334.5928,335.8985,5988.0
2023-02-24 11:10:00,342.24,343.11,342.13,342.98,7256.0,335.977,336.8311,335.869,336.7035,7256.0
2023-02-24 11:20:00,343.08,344.0,342.72,343.76,7850.0,336.8017,337.7048,336.4482,337.4692,7850.0
2023-02-24 11:30:00,343.76,343.98,343.5,343.64,9583.0,337.4692,337.6852,337.214,337.3514,9583.0
2023-02-24 11:40:00,343.47,344.72,343.47,344.35,7896.0,337.1845,338.4116,337.1845,338.0484,7896.0
2023-02-24 11:50:00,344.38,345.12,344.13,344.13,8452.0,338.0779,338.8043,337.8324,337.8324,8452.0
2023-02-24 12:00:00,344.17,344.17,343.58,343.79,1930.0,337.8717,337.8717,337.2925,337.4987,1930.0
2023-02-24 12:10:00,343.84,343.95,343.27,343.5,5841.0,337.5478,337.6557,336.9882,337.214,5841.0
2023-02-24 12:20:00,343.42,343.58,343.06,343.4,9417.0,337.1354,337.2925,336.782,337.1158,9417.0
2023-02-24 12:30:00,343.75,343.75,343.34,343.44,5369.0,337.4594,337.4594,337.0569,337.1551,5369.0
2023-02-24 12:40:00,343.35,343.39,342.81,342.81,5263.0,337.0667,337.106,336.5366,336.5366,5263.0
2023-02-24 12:50:00,342.74,342.96,342.57,342.62,4119.0,336.4679,336.6839,336.301,336.3501,4119.0
2023-02-24 13:00:00,342.51,342.68,342.18,342.18,4130.0,336.2421,336.409,335.9181,335.9181,4130.0
2023-02-24 13:10:00,342.41,342.72,342.19,342.69,5467.0,336.1439,336.4482,335.9279,336.4188,5467.0
2023-02-24 13:20:00,342.71,343.13,342.48,342.97,8820.0,336.4384,336.8507,336.2126,336.6937,8820.0
2023-02-24 13:30:00,342.92,342.97,342.33,342.84,5972.0,336.6446,336.6937,336.0654,336.5661,5972.0
2023-02-24 13:40:00,342.87,343.86,342.87,343.82,5228.0,336.5955,337.5674,336.5955,337.5281,5228.0
2023-02-24 13:50:00,343.82,344.13,343.74,343.85,4396.0,337.5281,337.8324,337.4496,337.5576,4396.0
2023-02-24 14:00:00,343.95,344.3,343.9,344.18,7447.0,337.6557,337.9993,337.6067,337.8815,7447.0
2023-02-24 14:10:00,344.15,344.38,343.87,344.27,7829.0,337.8521,338.0779,337.5772,337.9699,7829.0
2023-02-24 14:20:00,344.27,344.48,343.95,344.09,6997.0,337.9699,338.176,337.6557,337.7932,6997.0
2023-02-24 14:30:00,344.03,344.11,343.23,343.38,9056.0,337.7343,337.8128,336.9489,337.0962,9056.0
2023-02-24 14:40:00,343.5,343.84,343.07,343.84,8179.0,337.214,337.5478,336.7918,337.5478,8179.0
2023-02-24 14:50:00,343.81,344.91,343.81,344.72,9516.0,337.5183,338.5982,337.5183,338.4116,9516.0
2023-02-24 15:00:00,344.72,344.96,344.41,344.86,24031.0,338.4116,338.6473,338.1073,338.5491,24031.0
2023-02-24 15:10:00,344.88,344.88,344.43,344.73,16277.0,338.5687,338.5687,338.127,338.4215,16277.0
2023-02-24 15:20:00,344.72,345.17,344.42,344.42,8846.0,338.4116,338.8534,338.1171,338.1171,8846.0
2023-02-24 15:30:00,344.4,344.4,343.18,343.3,11419.0,338.0975,338.0975,336.8998,337.0176,11419.0
2023-02-24 15:40:00,343.33,343.66,342.94,343.13,28885.0,337.0471,337.371,336.6642,336.8507,28885.0
2023-02-24 15:50:00,343.22,343.85,342.58,343.47,97951.0,336.9391,337.5576,336.3108,337.1845,97951.0
2023-02-27 09:30:00,347.34,347.57,344.1,345.54,26287.0,340.9837,341.2095,337.803,339.2166,26287.0
2023-02-27 09:40:00,345.02,345.28,343.7,344.39,12580.0,338.7062,338.9614,337.4103,338.0877,12580.0
2023-02-27 09:50:00,344.53,345.19,344.25,345.19,15282.0,338.2251,338.873,337.9502,338.873,15282.0
2023-02-27 10:00:00,345.26,345.29,344.45,344.58,31972.0,338.9418,338.9712,338.1466,338.2742,31972.0
2023-02-27 10:10:00,344.6,346.08,343.93,345.84,36914.0,338.2938,339.7468,337.6361,339.5112,36914.0
2023-02-27 10:20:00,346.0,346.14,345.37,345.55,12584.0,339.6682,339.8057,339.0498,339.2265,12584.0
2023-02-27 10:30:00,345.53,345.62,343.81,344.09,27432.0,339.2068,339.2952,337.5183,337.7932,27432.0
2023-02-27 10:40:00,344.01,344.19,342.97,343.34,13672.0,337.7146,337.8913,336.6937,337.0569,13672.0
2023-02-27 10:50:00,343.41,343.64,342.38,343.18,16889.0,337.1256,337.3514,336.1145,336.8998,16889.0
2023-02-27 11:00:00,343.0,343.56,342.93,343.44,16700.0,336.7231,337.2729,336.6544,337.1551,16700.0
2023-02-27 11:10:00,343.53,343.54,342.48,342.48,20705.0,337.2434,337.2532,336.2126,336.2126,20705.0
2023-02-27 11:20:00,342.58,342.92,342.11,342.5,24909.0,336.3108,336.6446,335.8494,336.2323,24909.0
2023-02-27 11:30:00,342.5,342.8,341.41,342.46,17860.0,336.2323,336.5268,335.1622,336.193,17860.0
2023-02-27 11:40:00,342.39,342.73,342.01,342.62,17813.0,336.1243,336.4581,335.7512,336.3501,17813.0
2023-02-27 11:50:00,342.65,342.66,342.15,342.32,7464.0,336.3795,336.3893,335.8887,336.0556,7464.0
2023-02-27 12:00:00,342.35,342.52,341.47,341.8,14301.0,336.085,336.2519,335.2211,335.5451,14301.0
2023-02-27 12:10:00,341.62,341.9,341.41,341.68,10628.0,335.3684,335.6433,335.1622,335.4273,10628.0
2023-02-27 12:20:00,341.63,342.51,341.55,342.47,11816.0,335.3782,336.2421,335.2997,336.2028,11816.0
2023-02-27 12:30:00,342.54,342.58,342.02,342.12,7527.0,336.2715,336.3108,335.7611,335.8592,7527.0
2023-02-27 12:40:00,342.2,342.72,342.04,342.72,7658.0,335.9378,336.4482,335.7807,336.4482,7658.0
2023-02-27 12:50:00,342.73,342.73,342.23,342.42,8299.0,336.4581,336.4581,335.9672,336.1537,8299.0
2023-02-27 13:00:00,342.64,342.89,342.35,342.5,6996.0,336.3697,336.6151,336.085,336.2323,6996.0
2023-02-27 13:10:00,342.39,343.07,342.3,343.01,11097.0,336.1243,336.7918,336.0359,336.7329,11097.0
2023-02-27 13:20:00,343.0,343.35,342.91,342.94,9859.0,336.7231,337.0667,336.6348,336.6642,9859.0
2023-02-27 13:30:00,342.95,343.06,342.27,342.44,9488.0,336.674,336.782,336.0065,336.1734,9488.0
2023-02-27 13:40:00,342.39,342.47,341.78,342.02,7180.0,336.1243,336.2028,335.5254,335.7611,7180.0
2023-02-27 13:50:00,342.0,342.79,341.95,342.79,6411.0,335.7414,336.517,335.6923,336.517,6411.0
2023-02-27 14:00:00,342.85,343.38,342.84,342.84,5426.0,336.5759,337.0962,336.5661,336.5661,5426.0
2023-02-27 14:10:00,343.0,343.02,342.01,342.01,10528.0,336.7231,336.7428,335.7512,335.7512,10528.0
2023-02-27 14:20:00,342.0,342.03,341.54,341.75,10219.0,335.7414,335.7709,335.2898,335.496,10219.0
2023-02-27 14:30:00,341.62,342.23,341.59,342.02,12020.0,335.3684,335.9672,335.3389,335.7611,12020.0
2023-02-27 14:40:00,341.88,341.96,341.21,341.56,9567.0,335.6236,335.7022,334.9659,335.3095,9567.0
2023-02-27 14:50:00,341.58,341.85,341.4,341.5,6634.0,335.3291,335.5942,335.1524,335.2506,6634.0
2023-02-27 15:00:00,341.36,341.62,340.95,340.95,11900.0,335.1131,335.3684,334.7106,334.7106,11900.0
2023-02-27 15:10:00,340.81,341.29,340.74,341.0,11655.0,334.5732,335.0444,334.5045,334.7597,11655.0
2023-02-27 15:20:00,340.93,341.05,340.57,341.05,13457.0,334.691,334.8088,334.3376,334.8088,13457.0
2023-02-27 15:30:00,341.01,341.01,340.49,340.65,19990.0,334.7695,334.7695,334.2591,334.4161,19990.0
2023-02-27 15:40:00,340.59,341.37,340.41,340.98,36322.0,334.3572,335.123,334.1805,334.7401,36322.0
2023-02-27 15:50:00,340.99,341.83,340.99,341.56,116876.0,334.7499,335.5745,334.7499,335.3095,116876.0
2023-02-28 09:30:00,340.27,341.28,338.74,340.81,57784.0,334.0431,335.0346,332.5411,334.5732,57784.0
2023-02-28 09:40:00,340.84,342.62,340.84,342.17,11086.0,334.6027,336.3501,334.6027,335.9083,11086.0
2023-02-28 09:50:00,342.2,342.51,341.1,341.39,16219.0,335.9378,336.2421,334.8579,335.1426,16219.0
2023-02-28 10:00:00,341.39,342.32,341.06,341.54,15863.0,335.1426,336.0556,334.8186,335.2898,15863.0
2023-02-28 10:10:00,341.34,341.42,340.2,341.07,19419.0,335.0935,335.172,333.9744,334.8284,19419.0
2023-02-28 10:20:00,340.99,343.09,340.96,342.43,21161.0,334.7499,336.8115,334.7205,336.1636,21161.0
2023-02-28 10:30:00,342.46,343.87,342.3,343.55,16246.0,336.193,337.5772,336.0359,337.2631,16246.0
2023-02-28 10:40:00,343.44,344.28,343.44,343.98,11150.0,337.1551,337.9797,337.1551,337.6852,11150.0
2023-02-28 10:50:00,343.96,344.03,343.5,343.74,12983.0,337.6656,337.7343,337.214,337.4496,12983.0
2023-02-28 11:00:00,343.83,344.57,343.73,344.55,15683.0,337.5379,338.2644,337.4398,338.2448,15683.0
2023-02-28 11:10:00,344.63,345.04,344.42,344.8,25168.0,338.3233,338.7258,338.1171,338.4902,25168.0
2023-02-28 11:20:00,344.81,345.05,344.04,344.07,19232.0,338.5,338.7356,337.7441,337.7735,19232.0
2023-02-28 11:30:00,344.08,344.29,343.5,343.7,7425.0,337.7834,337.9895,337.214,337.4103,7425.0
2023-02-28 11:40:00,343.59,343.72,343.39,343.58,12138.0,337.3023,337.4299,337.106,337.2925,12138.0
2023-02-28 11:50:00,343.56,344.75,343.56,344.75,15824.0,337.2729,338.4411,337.2729,338.4411,15824.0
2023-02-28 12:00:00,344.77,344.81,344.46,344.55,9549.0,338.4607,338.5,338.1564,338.2448,9549.0
2023-02-28 12:10:00,344.63,344.97,344.54,344.87,6969.0,338.3233,338.6571,338.2349,338.5589,6969.0
2023-02-28 12:20:00,344.82,345.1,344.71,344.78,10428.0,338.5098,338.7847,338.4018,338.4705,10428.0
2023-02-28 12:30:00,344.65,344.81,343.78,343.78,14639.0,338.3429,338.5,337.4888,337.4888,14639.0
2023-02-28 12:40:00,343.75,344.24,343.68,344.14,4625.0,337.4594,337.9404,337.3907,337.8423,4625.0
2023-02-28 12:50:00,344.25,344.8,344.14,344.6,8208.0,337.9502,338.4902,337.8423,338.2938,8208.0
2023-02-28 13:00:00,344.62,344.98,344.33,344.33,7369.0,338.3135,338.6669,338.0288,338.0288,7369.0
2023-02-28 13:10:00,344.4,344.44,344.18,344.18,6593.0,338.0975,338.1368,337.8815,337.8815,6593.0
2023-02-28 13:20:00,344.3,344.52,343.94,344.03,8815.0,337.9993,338.2153,337.6459,337.7343,8815.0
2023-02-28 13:30:00,344.13,344.46,343.92,344.17,9461.0,337.8324,338.1564,337.6263,337.8717,9461.0
2023-02-28 13:40:00,344.25,344.55,344.13,344.25,9286.0,337.9502,338.2448,337.8324,337.9502,9286.0
2023-02-28 13:50:00,344.14,344.24,343.92,344.16,6285.0,337.8423,337.9404,337.6263,337.8619,6285.0
2023-02-28 14:00:00,344.22,344.4,343.09,343.24,9432.0,337.9208,338.0975,336.8115,336.9587,9432.0
2023-02-28 14:10:00,343.21,343.21,342.8,342.86,7498.0,336.9293,336.9293,336.5268,336.5857,7498.0
2023-02-28 14:20:00,342.81,343.1,342.49,342.65,11422.0,336.5366,336.8213,336.2225,336.3795,11422.0
2023-02-28 14:30:00,342.65,342.76,342.42,342.61,11064.0,336.3795,336.4875,336.1537,336.3403,11064.0
2023-02-28 14:40:00,342.51,342.69,342.29,342.67,8810.0,336.2421,336.4188,336.0261,336.3992,8810.0
2023-02-28 14:50:00,342.67,342.77,341.95,341.95,9182.0,336.3992,336.4973,335.6923,335.6923,9182.0
2023-02-28 15:00:00,341.95,342.03,341.43,341.56,11160.0,335.6923,335.7709,335.1819,335.3095,11160.0
2023-02-28 15:10:00,341.56,341.6,341.19,341.22,12695.0,335.3095,335.3487,334.9462,334.9757,12695.0
2023-02-28 15:20:00,341.12,341.32,340.52,340.9,19296.0,334.8775,335.0739,334.2885,334.6616,19296.0
2023-02-28 15:30:00,340.92,340.96,340.19,340.88,23760.0,334.6812,334.7205,333.9645,334.6419,23760.0
2023-02-28 15:40:00,340.96,341.4,340.87,340.87,31123.0,334.7205,335.1524,334.6321,334.6321,31123.0
2023-02-28 15:50:00,340.99,341.98,340.99,341.12,102250.0,334.7499,335.7218,334.7499,334.8775,102250.0
2023-03-01 09:30:00,340.08,342.06,339.44,341.92,28299.0,333.8566,335.8003,333.2283,335.6629,28299.0
2023-03-01 09:40:00,341.85,343.01,340.91,343.01,14786.0,335.5942,336.7329,334.6714,336.7329,14786.0
2023-03-01 09:50:00,343.0,343.0,341.64,342.27,10927.0,336.7231,336.7231,335.388,336.0065,10927.0
2023-03-01 10:00:00,342.07,342.41,340.6,340.8,7446.0,335.8101,336.1439,334.367,334.5634,7446.0
2023-03-01 10:10:00,340.58,340.66,339.69,339.94,13127.0,334.3474,334.4259,333.4737,333.7191,13127.0
2023-03-01 10:20:00,340.15,340.87,340.02,340.36,7001.0,333.9253,334.6321,333.7977,334.1314,7001.0
2023-03-01 10:30:00,340.23,340.96,339.91,340.56,10025.0,334.0038,334.7205,333.6897,334.3278,10025.0
2023-03-01 10:40:00,340.49,341.13,340.26,340.56,7818.0,334.2591,334.8873,334.0333,334.3278,7818.0
2023-03-01 10:50:00,340.59,341.49,340.59,341.44,11475.0,334.3572,335.2408,334.3572,335.1917,11475.0
2023-03-01 11:00:00,341.36,341.38,339.66,339.85,21660.0,335.1131,335.1328,333.4442,333.6308,21660.0
2023-03-01 11:10:00,339.73,339.8,338.96,339.06,13545.0,333.513,333.5817,332.7571,332.8552,13545.0
2023-03-01 11:20:00,339.0,340.11,339.0,339.86,9213.0,332.7963,333.886,332.7963,333.6406,9213.0
2023-03-01 11:30:00,339.92,340.56,339.91,340.45,6619.0,333.6995,334.3278,333.6897,334.2198,6619.0
2023-03-01 11:40:00,340.55,341.01,340.46,340.68,7178.0,334.318,334.7695,334.2296,334.4456,7178.0
2023-03-01 11:50:00,340.63,340.83,340.28,340.34,12876.0,334.3965,334.5928,334.0529,334.1118,12876.0
2023-03-01 12:00:00,340.34,340.61,340.24,340.44,12192.0,334.1118,334.3769,334.0136,334.21,12192.0
2023-03-01 12:10:00,340.49,340.89,339.97,340.02,10828.0,334.2591,334.6517,333.7486,333.7977,10828.0
2023-03-01 12:20:00,340.0,340.22,339.67,339.88,11401.0,333.778,333.994,333.4541,333.6602,11401.0
2023-03-01 12:30:00,339.97,340.07,339.29,339.59,7759.0,333.7486,333.8467,333.081,333.3755,7759.0
2023-03-01 12:40:00,339.61,339.86,339.38,339.54,6838.0,333.3952,333.6406,333.1694,333.3264,6838.0
2023-03-01 12:50:00,339.61,339.68,338.98,339.2,14767.0,333.3952,333.4639,332.7767,332.9927,14767.0
2023-03-01 13:00:00,339.12,339.12,338.43,338.86,21251.0,332.9141,332.9141,332.2368,332.6589,21251.0
2023-03-01 13:10:00,338.84,339.8,338.84,339.42,11553.0,332.6393,333.5817,332.6393,333.2086,11553.0
2023-03-01 13:20:00,339.33,339.37,339.05,339.18,8811.0,333.1203,333.1596,332.8454,332.973,8811.0
2023-03-01 13:30:00,339.07,339.42,338.51,339.0,14351.0,332.865,333.2086,332.3153,332.7963,14351.0
2023-03-01 13:40:00,339.08,339.33,338.59,339.19,14549.0,332.8749,333.1203,332.3938,332.9828,14549.0
2023-03-01 13:50:00,339.17,339.24,338.88,339.04,7085.0,332.9632,333.0319,332.6785,332.8356,7085.0
2023-03-01 14:00:00,338.95,339.11,338.7,339.03,15279.0,332.7472,332.9043,332.5018,332.8258,15279.0
2023-03-01 14:10:00,339.03,339.17,338.59,338.78,13631.0,332.8258,332.9632,332.3938,332.5803,13631.0
2023-03-01 14:20:00,338.69,338.7,338.01,338.01,7469.0,332.492,332.5018,331.8244,331.8244,7469.0
2023-03-01 14:30:00,338.0,338.1,337.56,337.79,5820.0,331.8146,331.9128,331.3827,331.6085,5820.0
2023-03-01 14:40:00,337.81,337.81,337.29,337.29,7500.0,331.6281,331.6281,331.1176,331.1176,7500.0
2023-03-01 14:50:00,337.43,337.76,337.13,337.67,10418.0,331.2551,331.579,330.9605,331.4907,10418.0
2023-03-01 15:00:00,337.66,338.05,337.63,337.9,7478.0,331.4808,331.8637,331.4514,331.7165,7478.0
2023-03-01 15:10:00,337.97,338.68,337.86,338.47,11634.0,331.7852,332.4822,331.6772,332.276,11634.0
2023-03-01 15:20:00,338.49,338.63,337.87,338.13,14408.0,332.2957,332.4331,331.687,331.9422,14408.0
2023-03-01 15:30:00,338.1,338.74,338.04,338.69,20585.0,331.9128,332.5411,331.8539,332.492,20585.0
2023-03-01 15:40:00,338.77,339.37,338.76,339.24,35442.0,332.5705,333.1596,332.5607,333.0319,35442.0
2023-03-01 15:50:00,339.22,339.23,337.72,337.79,84643.0,333.0123,333.0221,331.5397,331.6085,84643.0
2023-03-02 09:30:00,332.32,334.09,330.86,333.5,36944.0,326.2386,327.9762,324.8053,327.397,36944.0
2023-03-02 09:40:00,333.44,335.78,333.43,335.48,9862.0,327.3381,329.6352,327.3283,329.3407,9862.0
2023-03-02 09:50:00,335.27,335.78,334.36,334.43,9824.0,329.1346,329.6352,328.2412,328.31,9824.0
2023-03-02 10:00:00,334.48,335.78,334.35,335.62,27143.0,328.359,329.6352,328.2314,329.4782,27143.0
2023-03-02 10:10:00,335.51,336.11,335.3,336.11,20398.0,329.3702,329.9592,329.164,329.9592,20398.0
2023-03-02 10:20:00,335.99,336.4,335.4,336.2,11670.0,329.8414,330.2439,329.2622,330.0476,11670.0
2023-03-02 10:30:00,336.24,336.62,335.77,336.09,19847.0,330.0868,330.4599,329.6254,329.9396,19847.0
2023-03-02 10:40:00,336.02,336.1,335.54,335.72,10190.0,329.8709,329.9494,329.3996,329.5763,10190.0
2023-03-02 10:50:00,335.81,336.37,335.75,336.37,7503.0,329.6647,330.2145,329.6058,330.2145,7503.0
2023-03-02 11:00:00,336.26,337.17,336.26,337.07,12364.0,330.1065,330.9998,330.1065,330.9016,12364.0
2023-03-02 11:10:00,337.01,337.57,336.84,337.25,8739.0,330.8427,331.3925,330.6759,331.0783,8739.0
2023-03-02 11:20:00,337.26,337.42,336.5,336.64,7371.0,331.0882,331.2452,330.3421,330.4795,7371.0
2023-03-02 11:30:00,336.84,337.12,336.56,336.73,8152.0,330.6759,330.9507,330.401,330.5679,8152.0
2023-03-02 11:40:00,336.81,336.81,336.4,336.47,4858.0,330.6464,330.6464,330.2439,330.3126,4858.0
2023-03-02 11:50:00,336.66,336.89,336.23,336.78,4139.0,330.4991,330.7249,330.077,330.6169,4139.0
2023-03-02 12:00:00,336.9,337.24,336.81,337.17,5678.0,330.7348,331.0685,330.6464,330.9998,5678.0
2023-03-02 12:10:00,337.23,337.23,336.26,336.3,6925.0,331.0587,331.0587,330.1065,330.1457,6925.0
2023-03-02 12:20:00,336.36,336.69,336.36,336.56,3531.0,330.2046,330.5286,330.2046,330.401,3531.0
2023-03-02 12:30:00,336.62,337.1,336.49,336.56,4816.0,330.4599,330.9311,330.3323,330.401,4816.0
2023-03-02 12:40:00,336.62,336.62,335.9,335.9,6718.0,330.4599,330.4599,329.7531,329.7531,6718.0
2023-03-02 12:50:00,336.03,336.77,336.02,336.66,8796.0,329.8807,330.6071,329.8709,330.4991,8796.0
2023-03-02 13:00:00,336.59,336.62,336.21,336.27,6484.0,330.4304,330.4599,330.0574,330.1163,6484.0
2023-03-02 13:10:00,336.27,336.56,335.97,336.4,6459.0,330.1163,330.401,329.8218,330.2439,6459.0
2023-03-02 13:20:00,336.55,336.57,335.94,335.94,6067.0,330.3912,330.4108,329.7923,329.7923,6067.0
2023-03-02 13:30:00,336.0,337.88,335.95,337.69,16470.0,329.8512,331.6968,329.8021,331.5103,16470.0
2023-03-02 13:40:00,337.78,337.9,336.91,337.4,4952.0,331.5986,331.7165,330.7446,331.2256,4952.0
2023-03-02 13:50:00,337.4,338.15,337.36,338.15,4413.0,331.2256,331.9619,331.1863,331.9619,4413.0
2023-03-02 14:00:00,338.62,338.96,337.97,337.97,8482.0,332.4233,332.7571,331.7852,331.7852,8482.0
2023-03-02 14:10:00,338.0,338.35,337.46,337.8,14856.0,331.8146,332.1582,331.2845,331.6183,14856.0
2023-03-02 14:20:00,337.8,338.46,337.54,338.29,9018.0,331.6183,332.2662,331.363,332.0993,9018.0
2023-03-02 14:30:00,338.31,338.56,337.62,337.96,16319.0,332.1189,332.3644,331.4416,331.7754,16319.0
2023-03-02 14:40:00,337.96,338.17,337.88,338.06,11983.0,331.7754,331.9815,331.6968,331.8735,11983.0
2023-03-02 14:50:00,338.07,338.15,337.77,338.08,9130.0,331.8833,331.9619,331.5888,331.8932,9130.0
2023-03-02 15:00:00,338.07,338.2,337.65,338.09,12459.0,331.8833,332.011,331.471,331.903,12459.0
2023-03-02 15:10:00,338.14,338.75,338.11,338.37,12530.0,331.9521,332.5509,331.9226,332.1779,12530.0
2023-03-02 15:20:00,338.28,338.88,338.12,338.82,18960.0,332.0895,332.6785,331.9324,332.6196,18960.0
2023-03-02 15:30:00,338.88,339.81,338.78,339.58,14011.0,332.6785,333.5915,332.5803,333.3657,14011.0
2023-03-02 15:40:00,339.66,339.77,339.23,339.72,19991.0,333.4442,333.5522,333.0221,333.5031,19991.0
2023-03-02 15:50:00,339.71,340.03,339.23,339.94,94759.0,333.4933,333.8075,333.0221,333.7191,94759.0
2023-03-03 09:30:00,342.51,343.98,341.56,341.96,27028.0,336.2421,337.6852,335.3095,335.7022,27028.0
2023-03-03 09:40:00,341.97,342.7,341.38,342.32,7539.0,335.712,336.4286,335.1328,336.0556,7539.0
2023-03-03 09:50:00,342.2,343.29,342.14,342.73,10823.0,335.9378,337.0078,335.8789,336.4581,10823.0
2023-03-03 10:00:00,343.07,343.07,341.38,341.69,11735.0,336.7918,336.7918,335.1328,335.4371,11735.0
2023-03-03 10:10:00,341.73,343.32,341.72,342.78,9080.0,335.4764,337.0373,335.4665,336.5071,9080.0
2023-03-03 10:20:00,343.0,343.75,342.76,343.66,5788.0,336.7231,337.4594,336.4875,337.371,5788.0
2023-03-03 10:30:00,343.53,343.73,342.82,342.82,8670.0,337.2434,337.4398,336.5464,336.5464,8670.0
2023-03-03 10:40:00,342.77,343.27,342.69,342.75,8991.0,336.4973,336.9882,336.4188,336.4777,8991.0
2023-03-03 10:50:00,342.83,342.83,342.13,342.24,6436.0,336.5562,336.5562,335.869,335.977,6436.0
2023-03-03 11:00:00,342.23,342.6,342.08,342.37,7819.0,335.9672,336.3304,335.82,336.1047,7819.0
2023-03-03 11:10:00,342.44,343.11,341.98,343.02,8018.0,336.1734,336.8311,335.7218,336.7428,8018.0
2023-03-03 11:20:00,343.07,343.26,342.8,343.18,7728.0,336.7918,336.9784,336.5268,336.8998,7728.0
2023-03-03 11:30:00,343.1,343.32,342.62,342.69,9016.0,336.8213,337.0373,336.3501,336.4188,9016.0
2023-03-03 11:40:00,342.68,342.83,342.4,342.63,6639.0,336.409,336.5562,336.1341,336.3599,6639.0
2023-03-03 11:50:00,342.52,343.82,342.48,343.68,10866.0,336.2519,337.5281,336.2126,337.3907,10866.0
2023-03-03 12:00:00,343.63,343.63,343.1,343.31,12771.0,337.3416,337.3416,336.8213,337.0274,12771.0
2023-03-03 12:10:00,343.2,343.38,343.11,343.29,13568.0,336.9195,337.0962,336.8311,337.0078,13568.0
2023-03-03 12:20:00,343.22,343.64,343.13,343.52,11641.0,336.9391,337.3514,336.8507,337.2336,11641.0
2023-03-03 12:30:00,343.59,343.65,343.23,343.25,6747.0,337.3023,337.3612,336.9489,336.9685,6747.0
2023-03-03 12:40:00,343.29,343.71,343.13,343.41,4672.0,337.0078,337.4201,336.8507,337.1256,4672.0
2023-03-03 12:50:00,343.56,344.23,343.49,344.23,3304.0,337.2729,337.9306,337.2042,337.9306,3304.0
2023-03-03 13:00:00,344.08,344.28,343.86,344.04,5401.0,337.7834,337.9797,337.5674,337.7441,5401.0
2023-03-03 13:10:00,344.03,344.38,343.89,343.94,4943.0,337.7343,338.0779,337.5968,337.6459,4943.0
2023-03-03 13:20:00,343.83,344.25,343.68,344.09,7561.0,337.5379,337.9502,337.3907,337.7932,7561.0
2023-03-03 13:30:00,344.18,344.27,343.75,343.92,5040.0,337.8815,337.9699,337.4594,337.6263,5040.0
2023-03-03 13:40:00,343.88,344.04,343.8,343.95,5260.0,337.587,337.7441,337.5085,337.6557,5260.0
2023-03-03 13:50:00,344.02,344.02,343.36,343.56,8377.0,337.7245,337.7245,337.0765,337.2729,8377.0
2023-03-03 14:00:00,343.65,343.95,343.48,343.92,7290.0,337.3612,337.6557,337.1943,337.6263,7290.0
2023-03-03 14:10:00,343.84,344.4,343.68,343.85,18594.0,337.5478,338.0975,337.3907,337.5576,18594.0
2023-03-03 14:20:00,343.85,344.56,343.76,344.42,12554.0,337.5576,338.2546,337.4692,338.1171,12554.0
2023-03-03 14:30:00,344.44,344.77,344.29,344.29,8970.0,338.1368,338.4607,337.9895,337.9895,8970.0
2023-03-03 14:40:00,344.31,344.72,344.22,344.56,10987.0,338.0091,338.4116,337.9208,338.2546,10987.0
2023-03-03 14:50:00,344.59,344.76,344.13,344.76,14471.0,338.284,338.4509,337.8324,338.4509,14471.0
2023-03-03 15:00:00,344.82,345.42,344.71,345.42,9146.0,338.5098,339.0988,338.4018,339.0988,9146.0
2023-03-03 15:10:00,345.24,345.4,344.67,344.67,11448.0,338.9221,339.0792,338.3626,338.3626,11448.0
2023-03-03 15:20:00,344.69,345.22,344.69,344.94,14684.0,338.3822,338.9025,338.3822,338.6276,14684.0
2023-03-03 15:30:00,344.94,345.15,344.76,345.03,23130.0,338.6276,338.8338,338.4509,338.716,23130.0
2023-03-03 15:40:00,345.06,345.36,344.76,345.36,28110.0,338.7454,339.0399,338.4509,339.0399,28110.0
2023-03-03 15:50:00,345.38,346.16,345.11,346.03,88009.0,339.0596,339.8253,338.7945,339.6977,88009.0
2023-03-06 09:30:00,347.06,349.88,346.49,349.34,52930.0,340.7088,343.4772,340.1493,342.9471,52930.0
2023-03-06 09:40:00,349.5,351.6,349.09,350.23,40301.0,343.1042,345.1657,342.7017,343.8208,40301.0
2023-03-06 09:50:00,350.28,352.19,349.5,352.19,35912.0,343.8699,345.7449,343.1042,345.7449,35912.0
2023-03-06 10:00:00,351.94,353.07,350.56,352.76,15360.0,345.4995,346.6088,344.1448,346.3045,15360.0
2023-03-06 10:10:00,352.91,352.99,352.29,352.55,15709.0,346.4518,346.5303,345.8431,346.0984,15709.0
2023-03-06 10:20:00,352.63,352.63,351.15,351.5,9196.0,346.1769,346.1769,344.724,345.0676,9196.0
2023-03-06 10:30:00,351.56,352.1,351.52,352.0,5762.0,345.1265,345.6566,345.0872,345.5584,5762.0
2023-03-06 10:40:00,352.09,352.66,351.83,352.19,12055.0,345.6468,346.2063,345.3915,345.7449,12055.0
2023-03-06 10:50:00,352.27,352.31,351.68,351.84,10249.0,345.8235,345.8628,345.2443,345.4014,10249.0
2023-03-06 11:00:00,351.99,353.01,351.99,352.68,9874.0,345.5486,346.5499,345.5486,346.226,9874.0
2023-03-06 11:10:00,352.59,352.91,352.22,352.47,7203.0,346.1376,346.4518,345.7744,346.0198,7203.0
2023-03-06 11:20:00,352.48,352.48,351.58,351.64,14794.0,346.0296,346.0296,345.1461,345.205,14794.0
2023-03-06 11:30:00,351.72,351.75,351.09,351.39,6603.0,345.2835,345.313,344.6651,344.9596,6603.0
2023-03-06 11:40:00,351.43,351.55,350.71,351.12,8843.0,344.9989,345.1167,344.292,344.6945,8843.0
2023-03-06 11:50:00,351.06,351.87,351.01,351.84,7301.0,344.6356,345.4308,344.5865,345.4014,7301.0
2023-03-06 12:00:00,351.74,352.24,351.74,351.92,6391.0,345.3032,345.794,345.3032,345.4799,6391.0
2023-03-06 12:10:00,352.04,352.58,352.03,352.51,8126.0,345.5977,346.1278,345.5879,346.0591,8126.0
2023-03-06 12:20:00,352.44,352.44,351.35,351.65,8187.0,345.9904,345.9904,344.9203,345.2148,8187.0
2023-03-06 12:30:00,351.62,351.71,351.39,351.39,7253.0,345.1854,345.2737,344.9596,344.9596,7253.0
2023-03-06 12:40:00,351.44,351.61,351.06,351.19,6762.0,345.0087,345.1756,344.6356,344.7632,6762.0
2023-03-06 12:50:00,351.16,351.66,351.05,351.41,7605.0,344.7338,345.2246,344.6258,344.9792,7605.0
2023-03-06 13:00:00,351.37,351.49,350.76,351.08,6729.0,344.94,345.0578,344.3411,344.6553,6729.0
2023-03-06 13:10:00,351.09,351.5,350.83,351.5,4203.0,344.6651,345.0676,344.4098,345.0676,4203.0
2023-03-06 13:20:00,351.56,352.0,351.53,351.64,9577.0,345.1265,345.5584,345.097,345.205,9577.0
2023-03-06 13:30:00,351.55,351.89,351.4,351.47,7056.0,345.1167,345.4504,344.9694,345.0381,7056.0
2023-03-06 13:40:00,351.46,351.7,351.3,351.36,6068.0,345.0283,345.2639,344.8712,344.9301,6068.0
2023-03-06 13:50:00,351.25,351.43,350.83,350.83,28604.0,344.8221,344.9989,344.4098,344.4098,28604.0
2023-03-06 14:00:00,350.69,351.26,350.69,351.2,14870.0,344.2724,344.832,344.2724,344.7731,14870.0
2023-03-06 14:10:00,351.26,351.88,351.15,351.44,6272.0,344.832,345.4406,344.724,345.0087,6272.0
2023-03-06 14:20:00,351.37,351.72,350.84,351.07,15908.0,344.94,345.2835,344.4197,344.6454,15908.0
2023-03-06 14:30:00,351.16,351.27,350.87,351.16,8086.0,344.7338,344.8418,344.4491,344.7338,8086.0
2023-03-06 14:40:00,351.24,351.46,351.12,351.24,16958.0,344.8123,345.0283,344.6945,344.8123,16958.0
2023-03-06 14:50:00,351.16,351.69,351.15,351.55,27420.0,344.7338,345.2541,344.724,345.1167,27420.0
2023-03-06 15:00:00,351.65,351.81,351.45,351.81,11642.0,345.2148,345.3719,345.0185,345.3719,11642.0
2023-03-06 15:10:00,351.82,351.89,351.35,351.64,15590.0,345.3817,345.4504,344.9203,345.205,15590.0
2023-03-06 15:20:00,351.58,351.75,350.5,350.77,24168.0,345.1461,345.313,344.0859,344.3509,24168.0
2023-03-06 15:30:00,350.7,351.15,350.65,351.15,21391.0,344.2822,344.724,344.2331,344.724,21391.0
2023-03-06 15:40:00,351.08,351.87,351.01,351.76,29180.0,344.6553,345.4308,344.5865,345.3228,29180.0
2023-03-06 15:50:00,351.84,352.2,351.31,351.39,116542.0,345.4014,345.7548,344.8811,344.9596,116542.0
2023-03-07 09:30:00,350.61,350.63,348.08,349.61,28150.0,344.1939,344.2135,341.7102,343.2122,28150.0
2023-03-07 09:40:00,349.82,350.28,349.61,349.76,7332.0,343.4183,343.8699,343.2122,343.3594,7332.0
2023-03-07 09:50:00,349.62,350.08,348.78,349.41,17115.0,343.222,343.6736,342.3973,343.0158,17115.0
2023-03-07 10:00:00,349.28,349.49,344.94,345.17,16225.0,342.8882,343.0944,338.6276,338.8534,16225.0
2023-03-07 10:10:00,345.13,345.13,343.68,344.26,23405.0,338.8141,338.8141,337.3907,337.9601,23405.0
2023-03-07 10:20:00,344.32,345.81,344.13,345.08,19542.0,338.019,339.4817,337.8324,338.7651,19542.0
2023-03-07 10:30:00,345.04,345.61,343.85,344.17,17839.0,338.7258,339.2854,337.5576,337.8717,17839.0
2023-03-07 10:40:00,344.17,344.18,342.64,343.61,32244.0,337.8717,337.8815,336.3697,337.322,32244.0
2023-03-07 10:50:00,343.62,343.63,342.03,342.44,24632.0,337.3318,337.3416,335.7709,336.1734,24632.0
2023-03-07 11:00:00,342.43,343.65,342.31,343.12,17331.0,336.1636,337.3612,336.0457,336.8409,17331.0
2023-03-07 11:10:00,343.25,343.57,342.08,342.52,11524.0,336.9685,337.2827,335.82,336.2519,11524.0
2023-03-07 11:20:00,342.56,342.91,341.72,341.93,12683.0,336.2912,336.6348,335.4665,335.6727,12683.0
2023-03-07 11:30:00,341.84,342.31,341.84,342.25,5908.0,335.5844,336.0457,335.5844,335.9868,5908.0
2023-03-07 11:40:00,342.15,343.11,341.75,343.08,7937.0,335.8887,336.8311,335.496,336.8017,7937.0
2023-03-07 11:50:00,343.11,343.26,342.03,342.63,10281.0,336.8311,336.9784,335.7709,336.3599,10281.0
2023-03-07 12:00:00,342.64,342.96,342.14,342.26,7096.0,336.3697,336.6839,335.8789,335.9967,7096.0
2023-03-07 12:10:00,342.24,342.52,341.91,342.52,7322.0,335.977,336.2519,335.6531,336.2519,7322.0
2023-03-07 12:20:00,342.64,343.62,342.33,342.43,13492.0,336.3697,337.3318,336.0654,336.1636,13492.0
2023-03-07 12:30:00,342.36,342.82,341.61,341.88,8924.0,336.0948,336.5464,335.3586,335.6236,8924.0
2023-03-07 12:40:00,341.82,341.87,341.0,341.43,11522.0,335.5647,335.6138,334.7597,335.1819,11522.0
2023-03-07 12:50:00,341.31,341.34,340.32,340.44,7684.0,335.064,335.0935,334.0922,334.21,7684.0
2023-03-07 13:00:00,340.45,340.59,339.63,340.04,9775.0,334.2198,334.3572,333.4148,333.8173,9775.0
2023-03-07 13:10:00,340.04,340.04,339.34,339.35,7621.0,333.8173,333.8173,333.1301,333.1399,7621.0
2023-03-07 13:20:00,339.36,339.67,339.09,339.44,12066.0,333.1497,333.4541,332.8847,333.2283,12066.0
2023-03-07 13:30:00,339.45,339.7,338.85,339.16,23465.0,333.2381,333.4835,332.6491,332.9534,23465.0
2023-03-07 13:40:00,338.95,339.21,338.59,338.62,16646.0,332.7472,333.0025,332.3938,332.4233,16646.0
2023-03-07 13:50:00,338.65,338.8,338.28,338.43,9542.0,332.4527,332.6,332.0895,332.2368,9542.0
2023-03-07 14:00:00,338.44,338.64,338.13,338.52,11640.0,332.2466,332.4429,331.9422,332.3251,11640.0
2023-03-07 14:10:00,338.47,338.65,338.01,338.11,10469.0,332.276,332.4527,331.8244,331.9226,10469.0
2023-03-07 14:20:00,337.96,338.09,337.26,337.29,23810.0,331.7754,331.903,331.0882,331.1176,23810.0
2023-03-07 14:30:00,337.29,337.98,337.11,337.24,23026.0,331.1176,331.795,330.9409,331.0685,23026.0
2023-03-07 14:40:00,337.32,337.59,336.99,337.26,28298.0,331.1471,331.4121,330.8231,331.0882,28298.0
2023-03-07 14:50:00,337.26,337.46,336.59,336.92,38718.0,331.0882,331.2845,330.4304,330.7544,38718.0
2023-03-07 15:00:00,336.77,337.26,336.53,336.54,16724.0,330.6071,331.0882,330.3715,330.3813,16724.0
2023-03-07 15:10:00,336.66,337.31,336.61,337.31,15453.0,330.4991,331.1372,330.4501,331.1372,15453.0
2023-03-07 15:20:00,337.25,337.25,336.39,336.65,28915.0,331.0783,331.0783,330.2341,330.4893,28915.0
2023-03-07 15:30:00,336.7,337.35,336.7,336.94,32254.0,330.5384,331.1765,330.5384,330.774,32254.0
2023-03-07 15:40:00,337.0,337.07,336.37,336.91,38840.0,330.8329,330.9016,330.2145,330.7446,38840.0
2023-03-07 15:50:00,337.04,337.11,336.04,336.65,109110.0,330.8722,330.9409,329.8905,330.4893,109110.0
2023-03-08 09:30:00,336.28,337.76,331.16,334.8,51076.0,330.1261,331.579,325.0998,328.6732,51076.0
2023-03-08 09:40:00,334.92,335.3,333.93,335.24,18118.0,328.791,329.164,327.8191,329.1051,18118.0
2023-03-08 09:50:00,335.22,336.76,335.14,336.13,20641.0,329.0855,330.5973,329.007,329.9788,20641.0
2023-03-08 10:00:00,336.25,336.26,334.33,336.18,20785.0,330.0966,330.1065,328.2118,330.0279,20785.0
2023-03-08 10:10:00,336.49,336.63,335.83,336.0,10109.0,330.3323,330.4697,329.6843,329.8512,10109.0
2023-03-08 10:20:00,336.16,337.26,335.86,336.79,11602.0,330.0083,331.0882,329.7138,330.6268,11602.0
2023-03-08 10:30:00,336.88,338.32,336.77,337.61,12052.0,330.7151,332.1288,330.6071,331.4318,12052.0
2023-03-08 10:40:00,337.74,337.74,336.62,336.63,11438.0,331.5594,331.5594,330.4599,330.4697,11438.0
2023-03-08 10:50:00,336.93,337.11,336.58,336.87,7171.0,330.7642,330.9409,330.4206,330.7053,7171.0
2023-03-08 11:00:00,337.09,337.76,337.04,337.66,10383.0,330.9213,331.579,330.8722,331.4808,10383.0
2023-03-08 11:10:00,337.65,338.17,337.42,337.78,12982.0,331.471,331.9815,331.2452,331.5986,12982.0
2023-03-08 11:20:00,337.63,338.06,337.44,337.52,19450.0,331.4514,331.8735,331.2649,331.3434,19450.0
2023-03-08 11:30:00,337.52,338.62,337.2,338.22,14536.0,331.3434,332.4233,331.0293,332.0306,14536.0
2023-03-08 11:40:00,338.34,338.62,337.69,338.48,11622.0,332.1484,332.4233,331.5103,332.2858,11622.0
2023-03-08 11:50:00,338.68,338.71,338.5,338.68,8259.0,332.4822,332.5116,332.3055,332.4822,8259.0
2023-03-08 12:00:00,338.83,339.37,338.83,338.92,18452.0,332.6294,333.1596,332.6294,332.7178,18452.0
2023-03-08 12:10:00,338.74,338.85,338.29,338.48,7878.0,332.5411,332.6491,332.0993,332.2858,7878.0
2023-03-08 12:20:00,338.5,338.56,337.69,337.92,8837.0,332.3055,332.3644,331.5103,331.7361,8837.0
2023-03-08 12:30:00,337.74,337.95,337.14,337.78,6703.0,331.5594,331.7655,330.9704,331.5986,6703.0
2023-03-08 12:40:00,337.9,338.08,337.66,337.69,4002.0,331.7165,331.8932,331.4808,331.5103,4002.0
2023-03-08 12:50:00,337.68,337.75,336.94,337.17,5328.0,331.5005,331.5692,330.774,330.9998,5328.0
2023-03-08 13:00:00,337.18,337.42,336.7,337.14,8293.0,331.0096,331.2452,330.5384,330.9704,8293.0
2023-03-08 13:10:00,337.08,337.43,337.01,337.3,4355.0,330.9115,331.2551,330.8427,331.1274,4355.0
2023-03-08 13:20:00,337.11,337.64,336.88,336.94,4992.0,330.9409,331.4612,330.7151,330.774,4992.0
2023-03-08 13:30:00,336.88,336.89,336.31,336.32,13033.0,330.7151,330.7249,330.1555,330.1654,13033.0
2023-03-08 13:40:00,336.32,336.33,335.9,336.02,8259.0,330.1654,330.1752,329.7531,329.8709,8259.0
2023-03-08 13:50:00,335.99,336.52,335.76,336.16,6797.0,329.8414,330.3617,329.6156,330.0083,6797.0
2023-03-08 14:00:00,336.31,336.8,336.31,336.71,5369.0,330.1555,330.6366,330.1555,330.5482,5369.0
2023-03-08 14:10:00,336.84,337.18,336.79,337.18,7513.0,330.6759,331.0096,330.6268,331.0096,7513.0
2023-03-08 14:20:00,337.25,337.83,337.08,337.81,12176.0,331.0783,331.6477,330.9115,331.6281,12176.0
2023-03-08 14:30:00,337.82,338.08,337.37,337.86,15237.0,331.6379,331.8932,331.1962,331.6772,15237.0
2023-03-08 14:40:00,337.82,337.98,337.54,337.7,12128.0,331.6379,331.795,331.363,331.5201,12128.0
2023-03-08 14:50:00,337.68,338.04,337.47,337.78,7838.0,331.5005,331.8539,331.2943,331.5986,7838.0
2023-03-08 15:00:00,337.73,338.24,337.73,338.03,11335.0,331.5496,332.0502,331.5496,331.8441,11335.0
2023-03-08 15:10:00,338.03,338.14,337.83,338.03,8910.0,331.8441,331.9521,331.6477,331.8441,8910.0
2023-03-08 15:20:00,338.18,338.55,337.99,338.23,17134.0,331.9913,332.3546,331.8048,332.0404,17134.0
2023-03-08 15:30:00,338.27,338.86,338.2,338.63,18030.0,332.0797,332.6589,332.011,332.4331,18030.0
2023-03-08 15:40:00,338.69,339.58,338.65,339.3,23607.0,332.492,333.3657,332.4527,333.0908,23607.0
2023-03-08 15:50:00,339.25,339.43,338.64,338.99,82564.0,333.0417,333.2185,332.4429,332.7865,82564.0
2023-03-09 09:30:00,339.81,341.19,338.11,341.19,25526.0,333.5915,334.9462,331.9226,334.9462,25526.0
2023-03-09 09:40:00,341.69,342.32,341.13,342.11,19485.0,335.4371,336.0556,334.8873,335.8494,19485.0
2023-03-09 09:50:00,342.24,342.61,341.91,342.25,10628.0,335.977,336.3403,335.6531,335.9868,10628.0
2023-03-09 10:00:00,342.26,342.69,341.91,342.68,10285.0,335.9967,336.4188,335.6531,336.409,10285.0
2023-03-09 10:10:00,342.65,342.65,340.92,341.46,16241.0,336.3795,336.3795,334.6812,335.2113,16241.0
2023-03-09 10:20:00,341.27,342.16,341.09,342.11,20237.0,335.0248,335.8985,334.8481,335.8494,20237.0
2023-03-09 10:30:00,342.13,344.05,342.11,343.56,20040.0,335.869,337.7539,335.8494,337.2729,20040.0
2023-03-09 10:40:00,343.63,344.71,343.49,344.04,14042.0,337.3416,338.4018,337.2042,337.7441,14042.0
2023-03-09 10:50:00,344.11,344.65,343.7,344.07,13226.0,337.8128,338.3429,337.4103,337.7735,13226.0
2023-03-09 11:00:00,343.99,344.02,342.98,343.42,11872.0,337.695,337.7245,336.7035,337.1354,11872.0
2023-03-09 11:10:00,343.57,344.1,343.22,343.23,10848.0,337.2827,337.803,336.9391,336.9489,10848.0
2023-03-09 11:20:00,343.39,343.63,342.48,342.71,9666.0,337.106,337.3416,336.2126,336.4384,9666.0
2023-03-09 11:30:00,342.82,343.12,341.87,341.87,3918.0,336.5464,336.8409,335.6138,335.6138,3918.0
2023-03-09 11:40:00,341.83,342.3,341.83,342.17,4731.0,335.5745,336.0359,335.5745,335.9083,4731.0
2023-03-09 11:50:00,342.2,342.36,341.8,341.8,9217.0,335.9378,336.0948,335.5451,335.5451,9217.0
2023-03-09 12:00:00,341.64,341.88,341.28,341.87,7527.0,335.388,335.6236,335.0346,335.6138,7527.0
2023-03-09 12:10:00,341.87,342.26,341.65,342.23,7033.0,335.6138,335.9967,335.3978,335.9672,7033.0
2023-03-09 12:20:00,342.24,343.01,342.17,342.99,10235.0,335.977,336.7329,335.9083,336.7133,10235.0
2023-03-09 12:30:00,343.03,343.09,342.05,342.11,6233.0,336.7526,336.8115,335.7905,335.8494,6233.0
2023-03-09 12:40:00,342.08,342.42,341.44,341.6,6462.0,335.82,336.1537,335.1917,335.3487,6462.0
2023-03-09 12:50:00,341.66,342.17,341.62,341.9,6780.0,335.4076,335.9083,335.3684,335.6433,6780.0
2023-03-09 13:00:00,341.7,342.02,341.54,341.68,4225.0,335.4469,335.7611,335.2898,335.4273,4225.0
2023-03-09 13:10:00,341.54,341.55,340.86,340.86,5150.0,335.2898,335.2997,334.6223,334.6223,5150.0
2023-03-09 13:20:00,340.57,340.89,339.27,339.38,6810.0,334.3376,334.6517,333.0614,333.1694,6810.0
2023-03-09 13:30:00,339.34,339.5,338.61,338.69,6048.0,333.1301,333.2872,332.4135,332.492,6048.0
2023-03-09 13:40:00,338.75,339.32,338.18,338.39,6155.0,332.5509,333.1105,331.9913,332.1975,6155.0
2023-03-09 13:50:00,338.28,338.74,338.28,338.73,6357.0,332.0895,332.5411,332.0895,332.5313,6357.0
2023-03-09 14:00:00,338.71,338.88,337.81,338.15,6183.0,332.5116,332.6785,331.6281,331.9619,6183.0
2023-03-09 14:10:00,338.05,338.26,337.43,337.9,31950.0,331.8637,332.0699,331.2551,331.7165,31950.0
2023-03-09 14:20:00,337.97,338.16,337.48,337.52,7636.0,331.7852,331.9717,331.3041,331.3434,7636.0
2023-03-09 14:30:00,337.61,337.61,336.53,337.12,14093.0,331.4318,331.4318,330.3715,330.9507,14093.0
2023-03-09 14:40:00,337.29,337.53,336.15,336.19,17469.0,331.1176,331.3532,329.9985,330.0377,17469.0
2023-03-09 14:50:00,336.22,336.46,335.55,335.74,13591.0,330.0672,330.3028,329.4095,329.596,13591.0
2023-03-09 15:00:00,335.77,335.98,335.29,335.37,8177.0,329.6254,329.8316,329.1542,329.2328,8177.0
2023-03-09 15:10:00,335.34,335.63,333.96,333.96,10147.0,329.2033,329.488,327.8486,327.8486,10147.0
2023-03-09 15:20:00,333.9,334.91,333.37,334.28,11651.0,327.7897,328.7812,327.2694,328.1627,11651.0
2023-03-09 15:30:00,334.04,335.22,334.02,335.05,18026.0,327.9271,329.0855,327.9075,328.9186,18026.0
2023-03-09 15:40:00,335.17,335.49,334.2,334.88,25562.0,329.0364,329.3506,328.0842,328.7517,25562.0
2023-03-09 15:50:00,335.13,335.77,333.78,334.04,87045.0,328.9971,329.6254,327.6718,327.9271,87045.0
2023-03-10 09:30:00,337.21,338.45,334.97,334.99,111315.0,331.0391,332.2564,328.8401,328.8597,111315.0
2023-03-10 09:40:00,334.78,335.32,331.33,331.64,102265.0,328.6535,329.1837,325.2667,325.571,102265.0
2023-03-10 09:50:00,331.78,331.85,328.85,330.77,27915.0,325.7084,325.7772,322.8321,324.7169,27915.0
2023-03-10 10:00:00,330.6,332.12,329.34,329.37,99034.0,324.55,326.0422,323.3131,323.3426,99034.0
2023-03-10 10:10:00,329.49,329.76,327.37,329.09,55220.0,323.4604,323.7254,321.3792,323.0677,55220.0
2023-03-10 10:20:00,329.2,330.71,328.46,329.95,41578.0,323.1757,324.658,322.4492,323.9119,41578.0
2023-03-10 10:30:00,330.12,331.32,329.66,330.98,22156.0,324.0788,325.2569,323.6272,324.9231,22156.0
2023-03-10 10:40:00,331.4,331.85,329.12,329.28,31995.0,325.3354,325.7772,323.0971,323.2542,31995.0
2023-03-10 10:50:00,329.28,332.45,329.11,332.45,26720.0,323.2542,326.3662,323.0873,326.3662,26720.0
2023-03-10 11:00:00,332.33,332.33,330.72,331.13,23899.0,326.2484,326.2484,324.6678,325.0703,23899.0
2023-03-10 11:10:00,331.28,331.44,329.15,330.02,24862.0,325.2176,325.3747,323.1266,323.9807,24862.0
2023-03-10 11:20:00,329.88,332.46,329.76,332.11,28395.0,323.8432,326.376,323.7254,326.0324,28395.0
2023-03-10 11:30:00,332.22,333.77,332.1,333.38,84591.0,326.1404,327.662,326.0226,327.2792,84591.0
2023-03-10 11:40:00,333.51,333.84,331.57,332.03,26519.0,327.4068,327.7308,325.5023,325.9539,26519.0
2023-03-10 11:50:00,331.88,332.29,331.37,331.38,18583.0,325.8066,326.2091,325.306,325.3158,18583.0
2023-03-10 12:00:00,331.52,332.09,330.43,330.43,27516.0,325.4532,326.0128,324.3832,324.3832,27516.0
2023-03-10 12:10:00,330.44,331.0,329.89,330.28,28043.0,324.393,324.9427,323.853,324.2359,28043.0
2023-03-10 12:20:00,330.12,330.84,329.87,330.29,14040.0,324.0788,324.7856,323.8334,324.2457,14040.0
2023-03-10 12:30:00,330.42,331.27,329.97,330.81,30471.0,324.3733,325.2078,323.9316,324.7562,30471.0
2023-03-10 12:40:00,330.92,331.36,330.03,330.2,33048.0,324.8642,325.2961,323.9905,324.1574,33048.0
2023-03-10 12:50:00,330.18,330.18,328.64,328.95,20513.0,324.1377,324.1377,322.6259,322.9302,20513.0
2023-03-10 13:00:00,328.99,329.19,327.81,328.26,14295.0,322.9695,323.1658,321.8111,322.2529,14295.0
2023-03-10 13:10:00,328.22,328.28,326.7,326.82,11576.0,322.2136,322.2725,320.7214,320.8392,11576.0
2023-03-10 13:20:00,326.7,326.99,325.3,325.65,28568.0,320.7214,321.0061,319.347,319.6906,28568.0
2023-03-10 13:30:00,325.92,326.62,325.49,326.03,64005.0,319.9557,320.6429,319.5336,320.0637,64005.0
2023-03-10 13:40:00,326.05,326.75,326.05,326.17,13549.0,320.0833,320.7705,320.0833,320.2011,13549.0
2023-03-10 13:50:00,325.99,326.16,325.34,325.94,20247.0,320.0244,320.1913,319.3863,319.9753,20247.0
2023-03-10 14:00:00,326.08,328.0,326.08,328.0,15489.0,320.1128,321.9976,320.1128,321.9976,15489.0
2023-03-10 14:10:00,327.97,328.69,327.04,327.92,17967.0,321.9682,322.675,321.0552,321.9191,17967.0
2023-03-10 14:20:00,327.78,328.07,327.36,327.59,21961.0,321.7816,322.0663,321.3693,321.5951,21961.0
2023-03-10 14:30:00,327.76,328.92,327.75,328.84,29533.0,321.762,322.9008,321.7522,322.8222,29533.0
2023-03-10 14:40:00,328.73,330.4,328.48,330.4,25430.0,322.7143,324.3537,322.4688,324.3537,25430.0
2023-03-10 14:50:00,330.31,330.62,329.15,329.3,25438.0,324.2653,324.5697,323.1266,323.2738,25438.0
2023-03-10 15:00:00,329.23,329.42,327.82,328.99,30718.0,323.2051,323.3916,321.8209,322.9695,30718.0
2023-03-10 15:10:00,328.94,329.63,326.99,326.99,39586.0,322.9204,323.5978,321.0061,321.0061,39586.0
2023-03-10 15:20:00,327.03,328.32,326.95,327.88,33010.0,321.0454,322.3118,320.9668,321.8798,33010.0
2023-03-10 15:30:00,327.95,328.12,326.17,326.32,27578.0,321.9485,322.1154,320.2011,320.3484,27578.0
2023-03-10 15:40:00,326.33,326.33,325.55,326.11,45577.0,320.3582,320.3582,319.5925,320.1422,45577.0
2023-03-10 15:50:00,326.04,326.71,325.25,326.69,120986.0,320.0735,320.7312,319.2979,320.7116,120986.0
2023-03-13 09:30:00,324.73,325.65,321.25,322.0,72707.0,318.7875,319.6906,315.3711,316.1074,72707.0
2023-03-13 09:40:00,322.0,327.61,321.14,326.72,39177.0,316.1074,321.6148,315.2632,320.741,39177.0
2023-03-13 09:50:00,326.48,329.96,325.74,328.61,51881.0,320.5054,323.9218,319.779,322.5965,51881.0
2023-03-13 10:00:00,328.13,329.47,326.91,328.36,24320.0,322.1252,323.4407,320.9276,322.351,24320.0
2023-03-13 10:10:00,328.54,328.54,325.6,326.62,35464.0,322.5277,322.5277,319.6415,320.6429,35464.0
2023-03-13 10:20:00,326.18,327.69,324.75,324.75,25537.0,320.2109,321.6933,318.8071,318.8071,25537.0
2023-03-13 10:30:00,325.03,326.68,324.43,326.33,41660.0,319.082,320.7018,318.493,320.3582,41660.0
2023-03-13 10:40:00,326.66,326.66,324.86,326.33,35195.0,320.6821,320.6821,318.9151,320.3582,35195.0
2023-03-13 10:50:00,326.31,327.31,323.99,326.59,28422.0,320.3385,321.3202,318.061,320.6134,28422.0
2023-03-13 11:00:00,326.65,328.12,326.44,327.09,22286.0,320.6723,322.1154,320.4662,321.1043,22286.0
2023-03-13 11:10:00,327.24,328.07,326.21,326.56,19333.0,321.2515,322.0663,320.2404,320.584,19333.0
2023-03-13 11:20:00,326.7,328.32,325.98,327.65,26546.0,320.7214,322.3118,320.0146,321.654,26546.0
2023-03-13 11:30:00,327.82,327.82,324.88,325.14,30241.0,321.8209,321.8209,318.9347,319.19,30241.0
2023-03-13 11:40:00,325.13,326.78,325.13,326.23,38253.0,319.1801,320.7999,319.1801,320.26,38253.0
2023-03-13 11:50:00,326.06,326.72,324.5,326.03,36523.0,320.0931,320.741,318.5617,320.0637,36523.0
2023-03-13 12:00:00,326.16,327.83,325.54,327.83,21579.0,320.1913,321.8307,319.5826,321.8307,21579.0
2023-03-13 12:10:00,327.73,329.05,327.01,327.83,49732.0,321.7326,323.0284,321.0257,321.8307,49732.0
2023-03-13 12:20:00,327.82,328.24,326.58,327.18,51122.0,321.8209,322.2332,320.6036,321.1926,51122.0
2023-03-13 12:30:00,326.94,327.08,325.67,326.07,34663.0,320.957,321.0945,319.7103,320.1029,34663.0
2023-03-13 12:40:00,326.01,327.32,324.69,325.25,22827.0,320.044,321.3301,318.7482,319.2979,22827.0
2023-03-13 12:50:00,325.11,325.66,324.4,325.29,37818.0,319.1605,319.7004,318.4635,319.3372,37818.0
2023-03-13 13:00:00,325.29,325.31,323.94,324.93,24955.0,319.3372,319.3568,318.0119,318.9838,24955.0
2023-03-13 13:10:00,325.15,326.57,324.88,325.74,22753.0,319.1998,320.5938,318.9347,319.779,22753.0
2023-03-13 13:20:00,325.67,325.85,324.72,325.57,26874.0,319.7103,319.887,318.7776,319.6121,26874.0
2023-03-13 13:30:00,325.82,327.55,324.9,327.23,31503.0,319.8575,321.5559,318.9544,321.2417,31503.0
2023-03-13 13:40:00,327.27,328.01,327.01,327.01,16564.0,321.281,322.0074,321.0257,321.0257,16564.0
2023-03-13 13:50:00,327.11,327.69,326.84,327.08,10034.0,321.1239,321.6933,320.8588,321.0945,10034.0
2023-03-13 14:00:00,327.31,328.14,327.24,327.41,12050.0,321.3202,322.1351,321.2515,321.4184,12050.0
2023-03-13 14:10:00,327.57,328.39,327.33,327.69,12911.0,321.5755,322.3805,321.3399,321.6933,12911.0
2023-03-13 14:20:00,327.69,328.02,326.79,326.99,15435.0,321.6933,322.0173,320.8098,321.0061,15435.0
2023-03-13 14:30:00,327.16,328.27,327.13,327.59,17663.0,321.173,322.2627,321.1435,321.5951,17663.0
2023-03-13 14:40:00,327.68,328.23,327.23,327.72,16649.0,321.6835,322.2234,321.2417,321.7227,16649.0
2023-03-13 14:50:00,327.57,328.03,327.43,327.73,14006.0,321.5755,322.0271,321.4381,321.7326,14006.0
2023-03-13 15:00:00,327.67,327.76,326.18,326.18,15339.0,321.6737,321.762,320.2109,320.2109,15339.0
2023-03-13 15:10:00,326.19,327.18,326.15,326.57,25367.0,320.2207,321.1926,320.1815,320.5938,25367.0
2023-03-13 15:20:00,326.29,326.29,324.18,324.72,31650.0,320.3189,320.3189,318.2475,318.7776,31650.0
2023-03-13 15:30:00,324.61,326.18,324.59,326.1,43602.0,318.6697,320.2109,318.65,320.1324,43602.0
2023-03-13 15:40:00,326.13,326.76,325.41,325.57,48487.0,320.1618,320.7803,319.455,319.6121,48487.0
2023-03-13 15:50:00,325.43,325.6,324.38,324.66,140046.0,319.4747,319.6415,318.4439,318.7187,140046.0
2023-03-14 09:30:00,330.39,332.61,330.11,331.98,34500.0,324.3439,326.5233,324.069,325.9048,34500.0
2023-03-14 09:40:00,331.98,332.44,330.85,331.48,24791.0,325.9048,326.3564,324.7955,325.4139,24791.0
2023-03-14 09:50:00,331.46,332.17,329.12,330.29,23782.0,325.3943,326.0913,323.0971,324.2457,23782.0
2023-03-14 10:00:00,330.12,333.4,329.91,333.12,35202.0,324.0788,327.2988,323.8727,327.0239,35202.0
2023-03-14 10:10:00,333.11,333.84,332.1,333.57,24928.0,327.0141,327.7308,326.0226,327.4657,24928.0
2023-03-14 10:20:00,333.41,334.19,332.96,333.96,23029.0,327.3086,328.0743,326.8669,327.8486,23029.0
2023-03-14 10:30:00,333.99,333.99,332.6,333.07,20016.0,327.878,327.878,326.5134,326.9748,20016.0
2023-03-14 10:40:00,332.94,333.17,332.46,333.07,24758.0,326.8472,327.073,326.376,326.9748,24758.0
2023-03-14 10:50:00,333.02,333.43,331.81,331.81,20121.0,326.9258,327.3283,325.7379,325.7379,20121.0
2023-03-14 11:00:00,331.84,332.95,331.76,332.46,20887.0,325.7673,326.857,325.6888,326.376,20887.0
2023-03-14 11:10:00,332.35,332.99,332.2,332.99,30603.0,326.268,326.8963,326.1208,326.8963,30603.0
2023-03-14 11:20:00,332.98,334.69,332.97,333.65,30891.0,326.8865,328.5652,326.8767,327.5442,30891.0
2023-03-14 11:30:00,333.69,334.4,333.44,334.15,14844.0,327.5835,328.2805,327.3381,328.0351,14844.0
2023-03-14 11:40:00,334.12,334.23,332.57,332.63,32230.0,328.0056,328.1136,326.484,326.5429,32230.0
2023-03-14 11:50:00,332.64,334.13,332.64,333.42,14547.0,326.5527,328.0154,326.5527,327.3184,14547.0
2023-03-14 12:00:00,333.42,333.67,332.67,333.16,24309.0,327.3184,327.5639,326.5822,327.0632,24309.0
2023-03-14 12:10:00,333.27,333.48,332.53,332.67,9880.0,327.1712,327.3773,326.4447,326.5822,9880.0
2023-03-14 12:20:00,332.57,332.61,331.1,331.12,18574.0,326.484,326.5233,325.0409,325.0605,18574.0
2023-03-14 12:30:00,331.24,331.71,331.15,331.43,22155.0,325.1783,325.6397,325.09,325.3649,22155.0
2023-03-14 12:40:00,331.12,331.5,330.58,331.46,11241.0,325.0605,325.4336,324.5304,325.3943,11241.0
2023-03-14 12:50:00,331.46,331.46,330.45,330.83,12711.0,325.3943,325.3943,324.4028,324.7758,12711.0
2023-03-14 13:00:00,330.88,331.05,329.34,329.39,13965.0,324.8249,324.9918,323.3131,323.3622,13965.0
2023-03-14 13:10:00,329.35,329.52,327.56,328.68,13564.0,323.3229,323.4898,321.5657,322.6652,13564.0
2023-03-14 13:20:00,328.52,329.3,327.89,329.12,11708.0,322.5081,323.2738,321.8896,323.0971,11708.0
2023-03-14 13:30:00,329.12,329.74,328.85,329.73,11280.0,323.0971,323.7058,322.8321,323.696,11280.0
2023-03-14 13:40:00,329.78,330.0,328.62,329.68,34365.0,323.745,323.961,322.6063,323.6469,34365.0
2023-03-14 13:50:00,329.71,330.19,329.1,329.11,15714.0,323.6763,324.1475,323.0775,323.0873,15714.0
2023-03-14 14:00:00,329.24,329.49,328.4,329.19,23431.0,323.2149,323.4604,322.3903,323.1658,23431.0
2023-03-14 14:10:00,329.19,329.59,328.88,329.25,15971.0,323.1658,323.5585,322.8615,323.2247,15971.0
2023-03-14 14:20:00,329.07,330.09,328.81,329.89,10868.0,323.048,324.0494,322.7928,323.853,10868.0
2023-03-14 14:30:00,329.79,330.25,329.62,329.94,13459.0,323.7549,324.2064,323.588,323.9021,13459.0
2023-03-14 14:40:00,329.82,330.64,329.36,330.02,15520.0,323.7843,324.5893,323.3327,323.9807,15520.0
2023-03-14 14:50:00,329.89,330.46,329.39,329.44,7287.0,323.853,324.4126,323.3622,323.4113,7287.0
2023-03-14 15:00:00,329.62,330.08,329.13,329.15,8487.0,323.588,324.0396,323.1069,323.1266,8487.0
2023-03-14 15:10:00,329.16,329.59,328.39,329.59,15450.0,323.1364,323.5585,322.3805,323.5585,15450.0
2023-03-14 15:20:00,329.62,329.66,328.84,329.47,11090.0,323.588,323.6272,322.8222,323.4407,11090.0
2023-03-14 15:30:00,329.45,330.63,329.24,330.1,18519.0,323.4211,324.5795,323.2149,324.0592,18519.0
2023-03-14 15:40:00,330.09,331.08,329.98,330.9,33127.0,324.0494,325.0213,323.9414,324.8446,33127.0
2023-03-14 15:50:00,331.08,332.98,330.8,332.73,127342.0,325.0213,326.8865,324.7464,326.6411,127342.0
2023-03-15 09:30:00,326.81,329.56,325.91,328.74,39580.0,320.8294,323.5291,319.9459,322.7241,39580.0
2023-03-15 09:40:00,329.08,329.8,328.14,329.36,15670.0,323.0579,323.7647,322.1351,323.3327,15670.0
2023-03-15 09:50:00,329.22,329.5,326.52,326.95,15141.0,323.1953,323.4702,320.5447,320.9668,15141.0
2023-03-15 10:00:00,326.82,328.92,326.75,327.77,59871.0,320.8392,322.9008,320.7705,321.7718,59871.0
2023-03-15 10:10:00,327.77,329.18,327.64,328.91,51111.0,321.7718,323.156,321.6442,322.891,51111.0
2023-03-15 10:20:00,328.79,329.44,327.9,328.2,25731.0,322.7732,323.4113,321.8995,322.194,25731.0
2023-03-15 10:30:00,328.15,329.27,327.92,328.67,27907.0,322.1449,323.2444,321.9191,322.6554,27907.0
2023-03-15 10:40:00,328.5,328.66,327.2,327.86,26250.0,322.4885,322.6455,321.2123,321.8602,26250.0
2023-03-15 10:50:00,327.75,329.17,327.53,329.17,15061.0,321.7522,323.1462,321.5362,323.1462,15061.0
2023-03-15 11:00:00,329.29,329.5,328.66,328.84,21908.0,323.264,323.4702,322.6455,322.8222,21908.0
2023-03-15 11:10:00,328.88,329.41,328.64,329.1,16822.0,322.8615,323.3818,322.6259,323.0775,16822.0
2023-03-15 11:20:00,329.16,329.16,327.95,328.44,21927.0,323.1364,323.1364,321.9485,322.4296,21927.0
2023-03-15 11:30:00,328.44,329.24,328.05,328.14,18139.0,322.4296,323.2149,322.0467,322.1351,18139.0
2023-03-15 11:40:00,328.03,329.09,327.97,328.5,21353.0,322.0271,323.0677,321.9682,322.4885,21353.0
2023-03-15 11:50:00,328.51,328.51,327.96,328.5,24489.0,322.4983,322.4983,321.9584,322.4885,24489.0
2023-03-15 12:00:00,328.55,328.85,328.05,328.13,20522.0,322.5376,322.8321,322.0467,322.1252,20522.0
2023-03-15 12:10:00,328.03,328.59,327.81,328.12,18568.0,322.0271,322.5768,321.8111,322.1154,18568.0
2023-03-15 12:20:00,328.28,328.71,327.85,328.66,25300.0,322.2725,322.6946,321.8504,322.6455,25300.0
2023-03-15 12:30:00,328.67,329.28,328.21,328.63,15530.0,322.6554,323.2542,322.2038,322.6161,15530.0
2023-03-15 12:40:00,328.6,329.03,328.44,328.93,12597.0,322.5866,323.0088,322.4296,322.9106,12597.0
2023-03-15 12:50:00,328.84,328.84,328.16,328.36,36043.0,322.8222,322.8222,322.1547,322.351,36043.0
2023-03-15 13:00:00,328.25,329.16,328.2,328.67,18572.0,322.243,323.1364,322.194,322.6554,18572.0
2023-03-15 13:10:00,328.77,330.19,328.7,329.71,16873.0,322.7535,324.1475,322.6848,323.6763,16873.0
2023-03-15 13:20:00,329.7,330.39,329.46,330.39,12647.0,323.6665,324.3439,323.4309,324.3439,12647.0
2023-03-15 13:30:00,330.24,330.54,329.76,330.16,17427.0,324.1966,324.4911,323.7254,324.1181,17427.0
2023-03-15 13:40:00,330.15,330.15,329.2,329.28,12499.0,324.1083,324.1083,323.1757,323.2542,12499.0
2023-03-15 13:50:00,329.22,330.43,329.21,330.26,18260.0,323.1953,324.3832,323.1855,324.2163,18260.0
2023-03-15 14:00:00,330.36,330.79,329.68,330.51,13754.0,324.3144,324.7366,323.6469,324.4617,13754.0
2023-03-15 14:10:00,330.6,331.19,330.31,331.04,14125.0,324.55,325.1292,324.2653,324.982,14125.0
2023-03-15 14:20:00,330.87,334.05,330.84,333.35,16134.0,324.8151,327.9369,324.7856,327.2497,16134.0
2023-03-15 14:30:00,333.45,334.14,333.03,333.61,13262.0,327.3479,328.0253,326.9356,327.505,13262.0
2023-03-15 14:40:00,333.62,333.9,332.88,332.88,11076.0,327.5148,327.7897,326.7883,326.7883,11076.0
2023-03-15 14:50:00,333.05,333.98,332.55,333.98,10699.0,326.9552,327.8682,326.4644,327.8682,10699.0
2023-03-15 15:00:00,334.08,334.49,332.88,332.99,15369.0,327.9664,328.3689,326.7883,326.8963,15369.0
2023-03-15 15:10:00,332.87,333.89,332.69,333.4,20574.0,326.7785,327.7798,326.6018,327.2988,20574.0
2023-03-15 15:20:00,333.26,334.05,332.96,333.58,23365.0,327.1614,327.9369,326.8669,327.4755,23365.0
2023-03-15 15:30:00,333.47,334.01,332.56,332.95,32056.0,327.3675,327.8976,326.4742,326.857,32056.0
2023-03-15 15:40:00,332.84,332.94,331.95,332.25,34728.0,326.749,326.8472,325.8753,326.1698,34728.0
2023-03-15 15:50:00,332.21,334.5,331.82,334.26,120994.0,326.1306,328.3787,325.7477,328.1431,120994.0
2023-03-16 09:30:00,333.18,333.85,332.29,333.85,29108.0,327.0828,327.7406,326.2091,327.7406,29108.0
2023-03-16 09:40:00,333.61,334.56,333.23,333.55,23668.0,327.505,328.4376,327.1319,327.4461,23668.0
2023-03-16 09:50:00,333.58,335.43,332.99,334.75,24161.0,327.4755,329.2917,326.8963,328.6241,24161.0
2023-03-16 10:00:00,334.99,336.2,332.64,332.64,19618.0,328.8597,330.0476,326.5527,326.5527,19618.0
2023-03-16 10:10:00,332.71,333.71,332.67,333.28,13687.0,326.6214,327.6031,326.5822,327.181,13687.0
2023-03-16 10:20:00,333.18,334.69,332.99,334.69,18416.0,327.0828,328.5652,326.8963,328.5652,18416.0
2023-03-16 10:30:00,334.83,335.42,334.66,335.04,7746.0,328.7026,329.2818,328.5357,328.9088,7746.0
2023-03-16 10:40:00,335.14,337.22,335.1,336.89,8448.0,329.007,331.0489,328.9677,330.7249,8448.0
2023-03-16 10:50:00,337.09,339.01,337.09,338.22,9214.0,330.9213,332.8061,330.9213,332.0306,9214.0
2023-03-16 11:00:00,338.22,339.21,338.13,338.88,8310.0,332.0306,333.0025,331.9422,332.6785,8310.0
2023-03-16 11:10:00,339.0,339.71,338.87,339.55,25426.0,332.7963,333.4933,332.6687,333.3363,25426.0
2023-03-16 11:20:00,339.5,340.69,339.34,339.92,19964.0,333.2872,334.4554,333.1301,333.6995,19964.0
2023-03-16 11:30:00,340.09,340.46,339.58,339.65,13174.0,333.8664,334.2296,333.3657,333.4344,13174.0
2023-03-16 11:40:00,339.81,340.2,339.32,339.64,9918.0,333.5915,333.9744,333.1105,333.4246,9918.0
2023-03-16 11:50:00,339.79,340.22,339.51,339.63,15841.0,333.5719,333.994,333.297,333.4148,15841.0
2023-03-16 12:00:00,339.55,339.91,338.46,338.49,12959.0,333.3363,333.6897,332.2662,332.2957,12959.0
2023-03-16 12:10:00,338.59,339.08,338.22,339.07,13103.0,332.3938,332.8749,332.0306,332.865,13103.0
2023-03-16 12:20:00,339.19,339.67,338.98,339.53,9396.0,332.9828,333.4541,332.7767,333.3166,9396.0
2023-03-16 12:30:00,339.6,339.65,338.9,339.37,8245.0,333.3853,333.4344,332.6982,333.1596,8245.0
2023-03-16 12:40:00,339.36,339.39,338.73,339.03,9192.0,333.1497,333.1792,332.5313,332.8258,9192.0
2023-03-16 12:50:00,338.99,340.85,338.99,340.22,12986.0,332.7865,334.6125,332.7865,333.994,12986.0
2023-03-16 13:00:00,340.24,341.56,340.15,341.08,15717.0,334.0136,335.3095,333.9253,334.8383,15717.0
2023-03-16 13:10:00,341.14,341.14,340.19,340.52,10797.0,334.8972,334.8972,333.9645,334.2885,10797.0
2023-03-16 13:20:00,340.55,340.9,340.27,340.79,9289.0,334.318,334.6616,334.0431,334.5536,9289.0
2023-03-16 13:30:00,340.7,340.99,340.23,340.43,6555.0,334.4652,334.7499,334.0038,334.2002,6555.0
2023-03-16 13:40:00,340.44,340.88,340.23,340.74,9313.0,334.21,334.6419,334.0038,334.5045,9313.0
2023-03-16 13:50:00,340.68,340.9,340.39,340.68,9375.0,334.4456,334.6616,334.1609,334.4456,9375.0
2023-03-16 14:00:00,340.64,340.66,339.93,340.29,21967.0,334.4063,334.4259,333.7093,334.0627,21967.0
2023-03-16 14:10:00,340.33,340.39,339.0,339.0,20149.0,334.102,334.1609,332.7963,332.7963,20149.0
2023-03-16 14:20:00,339.01,339.21,338.58,339.14,7942.0,332.8061,333.0025,332.384,332.9338,7942.0
2023-03-16 14:30:00,339.05,339.05,338.29,338.78,7204.0,332.8454,332.8454,332.0993,332.5803,7204.0
2023-03-16 14:40:00,338.93,339.22,338.78,339.05,6330.0,332.7276,333.0123,332.5803,332.8454,6330.0
2023-03-16 14:50:00,339.05,339.76,339.04,339.66,7392.0,332.8454,333.5424,332.8356,333.4442,7392.0
2023-03-16 15:00:00,339.72,339.84,339.4,339.42,11430.0,333.5031,333.621,333.189,333.2086,11430.0
2023-03-16 15:10:00,339.42,340.0,339.37,339.83,13569.0,333.2086,333.778,333.1596,333.6111,13569.0
2023-03-16 15:20:00,339.83,340.12,339.47,339.79,10377.0,333.6111,333.8958,333.2577,333.5719,10377.0
2023-03-16 15:30:00,339.88,340.16,339.57,340.06,19549.0,333.6602,333.9351,333.3559,333.8369,19549.0
2023-03-16 15:40:00,340.07,340.77,339.94,340.17,24593.0,333.8467,334.5339,333.7191,333.9449,24593.0
2023-03-16 15:50:00,340.25,340.55,339.67,340.03,71067.0,334.0234,334.318,333.4541,333.8075,71067.0
2023-03-17 09:30:00,338.71,340.32,338.42,339.78,318476.0,332.5116,334.0922,332.2269,333.562,318476.0
2023-03-17 09:40:00,339.92,340.32,338.17,338.62,13099.0,333.6995,334.0922,331.9815,332.4233,13099.0
2023-03-17 09:50:00,338.36,338.37,336.04,336.29,17838.0,332.168,332.1779,329.8905,330.1359,17838.0
2023-03-17 10:00:00,336.71,338.95,336.59,336.59,9277.0,330.5482,332.7472,330.4304,330.4304,9277.0
2023-03-17 10:10:00,336.8,336.81,335.61,335.89,12072.0,330.6366,330.6464,329.4684,329.7432,12072.0
2023-03-17 10:20:00,336.1,336.45,335.1,335.73,17234.0,329.9494,330.293,328.9677,329.5862,17234.0
2023-03-17 10:30:00,336.22,336.43,335.02,335.78,9832.0,330.0672,330.2734,328.8892,329.6352,9832.0
2023-03-17 10:40:00,335.74,335.74,334.62,335.04,8788.0,329.596,329.596,328.4965,328.9088,8788.0
2023-03-17 10:50:00,335.12,335.32,333.92,334.42,8960.0,328.9873,329.1837,327.8093,328.3001,8960.0
2023-03-17 11:00:00,334.34,334.34,333.08,333.09,10420.0,328.2216,328.2216,326.9847,326.9945,10420.0
2023-03-17 11:10:00,333.01,334.25,332.67,333.94,8523.0,326.9159,328.1332,326.5822,327.8289,8523.0
2023-03-17 11:20:00,333.93,333.93,332.52,333.69,15973.0,327.8191,327.8191,326.4349,327.5835,15973.0
2023-03-17 11:30:00,333.66,334.2,332.63,332.63,5964.0,327.554,328.0842,326.5429,326.5429,5964.0
2023-03-17 11:40:00,332.78,332.92,332.25,332.92,10856.0,326.6901,326.8276,326.1698,326.8276,10856.0
2023-03-17 11:50:00,332.93,333.1,331.2,332.06,13192.0,326.8374,327.0043,325.1391,325.9833,13192.0
2023-03-17 12:00:00,332.0,333.63,332.0,333.57,9169.0,325.9244,327.5246,325.9244,327.4657,9169.0
2023-03-17 12:10:00,333.57,333.63,333.13,333.31,4502.0,327.4657,327.5246,327.0337,327.2104,4502.0
2023-03-17 12:20:00,333.41,334.12,333.0,334.02,8640.0,327.3086,328.0056,326.9061,327.9075,8640.0
2023-03-17 12:30:00,334.14,334.78,333.39,333.42,17502.0,328.0253,328.6535,327.289,327.3184,17502.0
2023-03-17 12:40:00,333.59,333.88,333.39,333.74,10284.0,327.4853,327.77,327.289,327.6326,10284.0
2023-03-17 12:50:00,333.8,334.11,333.14,333.61,16082.0,327.6915,327.9958,327.0436,327.505,16082.0
2023-03-17 13:00:00,333.68,334.17,333.46,334.08,5877.0,327.5737,328.0547,327.3577,327.9664,5877.0
2023-03-17 13:10:00,333.99,334.37,333.76,333.94,7151.0,327.878,328.2511,327.6522,327.8289,7151.0
2023-03-17 13:20:00,334.09,334.68,333.93,334.09,5862.0,327.9762,328.5554,327.8191,327.9762,5862.0
2023-03-17 13:30:00,334.08,334.53,333.55,333.91,7997.0,327.9664,328.4081,327.4461,327.7995,7997.0
2023-03-17 13:40:00,333.94,335.0,333.67,334.75,13895.0,327.8289,328.8695,327.5639,328.6241,13895.0
2023-03-17 13:50:00,334.76,334.83,333.84,334.3,6173.0,328.6339,328.7026,327.7308,328.1823,6173.0
2023-03-17 14:00:00,334.51,335.05,333.79,333.89,18252.0,328.3885,328.9186,327.6817,327.7798,18252.0
2023-03-17 14:10:00,333.86,333.86,333.17,333.34,9251.0,327.7504,327.7504,327.073,327.2399,9251.0
2023-03-17 14:20:00,333.43,333.53,333.06,333.28,16246.0,327.3283,327.4264,326.965,327.181,16246.0
2023-03-17 14:30:00,333.28,333.69,333.26,333.54,11356.0,327.181,327.5835,327.1614,327.4362,11356.0
2023-03-17 14:40:00,333.63,333.82,333.37,333.56,8322.0,327.5246,327.7111,327.2694,327.4559,8322.0
2023-03-17 14:50:00,333.4,334.63,333.27,334.47,12681.0,327.2988,328.5063,327.1712,328.3492,12681.0
2023-03-17 15:00:00,334.55,334.6,334.13,334.29,21130.0,328.4278,328.4768,328.0154,328.1725,21130.0
2023-03-17 15:10:00,334.34,335.09,334.34,334.56,14330.0,328.2216,328.9579,328.2216,328.4376,14330.0
2023-03-17 15:20:00,334.58,335.37,334.24,335.2,20164.0,328.4572,329.2328,328.1234,329.0659,20164.0
2023-03-17 15:30:00,335.04,335.04,334.19,334.63,30779.0,328.9088,328.9088,328.0743,328.5063,30779.0
2023-03-17 15:40:00,334.72,335.21,334.47,334.84,51855.0,328.5946,329.0757,328.3492,328.7125,51855.0
2023-03-17 15:50:00,335.01,335.31,333.83,334.69,110600.0,328.8793,329.1738,327.7209,328.5652,110600.0
2023-03-20 09:30:00,334.94,335.33,333.03,334.6,43479.0,328.8106,329.1935,326.9356,328.4768,43479.0
2023-03-20 09:40:00,334.09,334.91,332.95,334.03,22688.0,327.9762,328.7812,326.857,327.9173,22688.0
2023-03-20 09:50:00,333.53,334.19,333.03,333.12,25223.0,327.4264,328.0743,326.9356,327.0239,25223.0
2023-03-20 10:00:00,333.11,334.39,333.11,333.92,22922.0,327.0141,328.2707,327.0141,327.8093,22922.0
2023-03-20 10:10:00,333.91,334.02,331.98,331.98,19301.0,327.7995,327.9075,325.9048,325.9048,19301.0
2023-03-20 10:20:00,331.77,332.55,331.36,332.08,26000.0,325.6986,326.4644,325.2961,326.003,26000.0
2023-03-20 10:30:00,332.08,332.41,331.12,331.23,14293.0,326.003,326.3269,325.0605,325.1685,14293.0
2023-03-20 10:40:00,331.35,332.85,331.32,332.85,14404.0,325.2863,326.7589,325.2569,326.7589,14404.0
2023-03-20 10:50:00,332.84,333.43,332.37,333.3,9932.0,326.749,327.3283,326.2877,327.2006,9932.0
2023-03-20 11:00:00,333.25,333.87,333.0,333.57,16934.0,327.1515,327.7602,326.9061,327.4657,16934.0
2023-03-20 11:10:00,333.55,334.07,333.31,334.06,11028.0,327.4461,327.9565,327.2104,327.9467,11028.0
2023-03-20 11:20:00,333.93,333.93,332.97,333.7,22123.0,327.8191,327.8191,326.8767,327.5933,22123.0
2023-03-20 11:30:00,333.7,334.03,333.46,333.82,25803.0,327.5933,327.9173,327.3577,327.7111,25803.0
2023-03-20 11:40:00,333.75,333.92,333.43,333.68,11005.0,327.6424,327.8093,327.3283,327.5737,11005.0
2023-03-20 11:50:00,333.51,334.3,333.51,334.21,15096.0,327.4068,328.1823,327.4068,328.094,15096.0
2023-03-20 12:00:00,334.16,334.38,333.17,333.17,27664.0,328.0449,328.2609,327.073,327.073,27664.0
2023-03-20 12:10:00,333.08,333.13,332.07,332.75,14384.0,326.9847,327.0337,325.9931,326.6607,14384.0
2023-03-20 12:20:00,332.77,332.83,332.02,332.23,7720.0,326.6803,326.7392,325.9441,326.1502,7720.0
2023-03-20 12:30:00,332.3,332.84,332.28,332.82,9869.0,326.2189,326.749,326.1993,326.7294,9869.0
2023-03-20 12:40:00,332.74,332.87,332.44,332.59,5503.0,326.6509,326.7785,326.3564,326.5036,5503.0
2023-03-20 12:50:00,332.58,333.83,332.58,333.76,8968.0,326.4938,327.7209,326.4938,327.6522,8968.0
2023-03-20 13:00:00,333.74,334.48,333.74,334.44,3597.0,327.6326,328.359,327.6326,328.3198,3597.0
2023-03-20 13:10:00,334.42,334.51,334.08,334.36,7168.0,328.3001,328.3885,327.9664,328.2412,7168.0
2023-03-20 13:20:00,334.4,334.52,334.11,334.2,4622.0,328.2805,328.3983,327.9958,328.0842,4622.0
2023-03-20 13:30:00,334.25,334.41,333.81,334.18,10929.0,328.1332,328.2903,327.7013,328.0645,10929.0
2023-03-20 13:40:00,334.15,334.52,333.78,333.94,10319.0,328.0351,328.3983,327.6718,327.8289,10319.0
2023-03-20 13:50:00,333.8,333.99,333.7,333.84,8216.0,327.6915,327.878,327.5933,327.7308,8216.0
2023-03-20 14:00:00,333.76,334.04,333.6,333.75,33449.0,327.6522,327.9271,327.4951,327.6424,33449.0
2023-03-20 14:10:00,333.73,334.02,333.3,333.32,14031.0,327.6228,327.9075,327.2006,327.2203,14031.0
2023-03-20 14:20:00,333.3,333.67,333.09,333.1,7132.0,327.2006,327.5639,326.9945,327.0043,7132.0
2023-03-20 14:30:00,333.19,333.19,331.6,331.73,9845.0,327.0926,327.0926,325.5317,325.6594,9845.0
2023-03-20 14:40:00,331.72,332.34,331.55,332.25,8911.0,325.6495,326.2582,325.4827,326.1698,8911.0
2023-03-20 14:50:00,332.25,332.62,331.82,331.9,6009.0,326.1698,326.5331,325.7477,325.8263,6009.0
2023-03-20 15:00:00,332.03,332.33,331.78,331.9,7994.0,325.9539,326.2484,325.7084,325.8263,7994.0
2023-03-20 15:10:00,331.91,332.08,331.55,331.96,13578.0,325.8361,326.003,325.4827,325.8852,13578.0
2023-03-20 15:20:00,332.05,332.65,331.52,332.59,16450.0,325.9735,326.5625,325.4532,326.5036,16450.0
2023-03-20 15:30:00,332.57,333.14,332.57,332.95,19279.0,326.484,327.0436,326.484,326.857,19279.0
2023-03-20 15:40:00,332.87,333.54,332.86,333.47,25205.0,326.7785,327.4362,326.7687,327.3675,25205.0
2023-03-20 15:50:00,333.55,334.74,333.46,334.62,107580.0,327.4461,328.6143,327.3577,328.4965,107580.0
2023-03-21 09:30:00,338.85,340.49,338.85,339.24,33751.0,332.6491,334.2591,332.6491,333.0319,33751.0
2023-03-21 09:40:00,339.61,341.1,339.56,340.34,8759.0,333.3952,334.8579,333.3461,334.1118,8759.0
2023-03-21 09:50:00,340.43,340.43,339.67,340.22,9170.0,334.2002,334.2002,333.4541,333.994,9170.0
2023-03-21 10:00:00,340.4,340.68,338.76,338.77,20972.0,334.1707,334.4456,332.5607,332.5705,20972.0
2023-03-21 10:10:00,338.96,339.34,338.11,338.29,11578.0,332.7571,333.1301,331.9226,332.0993,11578.0
2023-03-21 10:20:00,338.26,338.6,338.02,338.34,6835.0,332.0699,332.4036,331.8343,332.1484,6835.0
2023-03-21 10:30:00,338.49,339.0,338.43,338.9,7487.0,332.2957,332.7963,332.2368,332.6982,7487.0
2023-03-21 10:40:00,338.85,339.15,338.55,338.91,20363.0,332.6491,332.9436,332.3546,332.708,20363.0
2023-03-21 10:50:00,338.89,338.89,338.31,338.83,5616.0,332.6883,332.6883,332.1189,332.6294,5616.0
2023-03-21 11:00:00,338.84,339.18,338.69,338.88,22332.0,332.6393,332.973,332.492,332.6785,22332.0
2023-03-21 11:10:00,338.9,339.35,338.9,339.31,6381.0,332.6982,333.1399,332.6982,333.1006,6381.0
2023-03-21 11:20:00,339.3,339.97,339.3,339.97,9796.0,333.0908,333.7486,333.0908,333.7486,9796.0
2023-03-21 11:30:00,339.89,340.28,339.75,339.86,9757.0,333.67,334.0529,333.5326,333.6406,9757.0
2023-03-21 11:40:00,339.88,340.06,339.36,339.79,9951.0,333.6602,333.8369,333.1497,333.5719,9951.0
2023-03-21 11:50:00,340.1,340.1,339.47,339.47,9046.0,333.8762,333.8762,333.2577,333.2577,9046.0
2023-03-21 12:00:00,339.47,339.57,338.84,339.0,7300.0,333.2577,333.3559,332.6393,332.7963,7300.0
2023-03-21 12:10:00,339.0,339.43,338.63,338.63,8093.0,332.7963,333.2185,332.4331,332.4331,8093.0
2023-03-21 12:20:00,338.8,339.8,338.72,339.65,12510.0,332.6,333.5817,332.5214,333.4344,12510.0
2023-03-21 12:30:00,339.85,340.17,339.59,339.89,15611.0,333.6308,333.9449,333.3755,333.67,15611.0
2023-03-21 12:40:00,339.75,339.87,339.6,339.7,6418.0,333.5326,333.6504,333.3853,333.4835,6418.0
2023-03-21 12:50:00,339.84,340.04,339.67,339.78,7989.0,333.621,333.8173,333.4541,333.562,7989.0
2023-03-21 13:00:00,339.78,340.35,339.63,340.35,12729.0,333.562,334.1216,333.4148,334.1216,12729.0
2023-03-21 13:10:00,340.4,340.66,340.08,340.35,4363.0,334.1707,334.4259,333.8566,334.1216,4363.0
2023-03-21 13:20:00,340.23,340.37,340.03,340.37,3041.0,334.0038,334.1413,333.8075,334.1413,3041.0
2023-03-21 13:30:00,340.37,340.77,340.37,340.46,3209.0,334.1413,334.5339,334.1413,334.2296,3209.0
2023-03-21 13:40:00,340.46,340.58,340.02,340.13,6745.0,334.2296,334.3474,333.7977,333.9056,6745.0
2023-03-21 13:50:00,340.05,340.05,339.14,339.14,9483.0,333.8271,333.8271,332.9338,332.9338,9483.0
2023-03-21 14:00:00,339.15,339.68,339.14,339.44,8333.0,332.9436,333.4639,332.9338,333.2283,8333.0
2023-03-21 14:10:00,339.37,339.39,338.85,339.05,11825.0,333.1596,333.1792,332.6491,332.8454,11825.0
2023-03-21 14:20:00,339.13,339.49,339.04,339.49,7839.0,332.9239,333.2774,332.8356,333.2774,7839.0
2023-03-21 14:30:00,339.49,339.75,339.35,339.35,5438.0,333.2774,333.5326,333.1399,333.1399,5438.0
2023-03-21 14:40:00,339.45,339.87,339.32,339.74,10445.0,333.2381,333.6504,333.1105,333.5228,10445.0
2023-03-21 14:50:00,339.63,339.9,339.28,339.84,9368.0,333.4148,333.6799,333.0712,333.621,9368.0
2023-03-21 15:00:00,339.91,340.61,339.91,340.56,4171.0,333.6897,334.3769,333.6897,334.3278,4171.0
2023-03-21 15:10:00,340.83,341.53,340.61,341.43,3338.0,334.5928,335.28,334.3769,335.1819,3338.0
2023-03-21 15:20:00,341.53,341.53,340.75,340.86,5180.0,335.28,335.28,334.5143,334.6223,5180.0
2023-03-21 15:30:00,340.9,341.72,340.85,341.72,6822.0,334.6616,335.4665,334.6125,335.4665,6822.0
2023-03-21 15:40:00,342.04,342.4,341.84,342.08,13970.0,335.7807,336.1341,335.5844,335.82,13970.0
2023-03-21 15:50:00,342.13,342.19,341.23,341.69,45989.0,335.869,335.9279,334.9855,335.4371,45989.0
2023-03-22 09:30:00,342.1,342.21,340.0,340.7,17406.0,335.8396,335.9476,333.778,334.4652,17406.0
2023-03-22 09:40:00,340.93,340.98,339.29,339.46,7146.0,334.691,334.7401,333.081,333.2479,7146.0
2023-03-22 09:50:00,339.63,340.83,339.55,340.34,10230.0,333.4148,334.5928,333.3363,334.1118,10230.0
2023-03-22 10:00:00,340.37,341.27,340.05,341.16,12998.0,334.1413,335.0248,333.8271,334.9168,12998.0
2023-03-22 10:10:00,341.27,341.69,340.91,341.69,4820.0,335.0248,335.4371,334.6714,335.4371,4820.0
2023-03-22 10:20:00,341.84,342.94,341.7,342.87,13300.0,335.5844,336.6642,335.4469,336.5955,13300.0
2023-03-22 10:30:00,342.8,343.02,342.26,342.4,13740.0,336.5268,336.7428,335.9967,336.1341,13740.0
2023-03-22 10:40:00,342.22,342.71,342.01,342.6,14266.0,335.9574,336.4384,335.7512,336.3304,14266.0
2023-03-22 10:50:00,342.51,342.67,341.68,341.89,7399.0,336.2421,336.3992,335.4273,335.6334,7399.0
2023-03-22 11:00:00,341.95,342.54,341.6,341.98,8636.0,335.6923,336.2715,335.3487,335.7218,8636.0
2023-03-22 11:10:00,341.81,342.14,341.38,341.62,12353.0,335.5549,335.8789,335.1328,335.3684,12353.0
2023-03-22 11:20:00,341.76,341.92,341.45,341.6,6064.0,335.5058,335.6629,335.2015,335.3487,6064.0
2023-03-22 11:30:00,341.58,342.02,341.58,341.85,6081.0,335.3291,335.7611,335.3291,335.5942,6081.0
2023-03-22 11:40:00,341.78,341.88,341.28,341.54,6851.0,335.5254,335.6236,335.0346,335.2898,6851.0
2023-03-22 11:50:00,341.58,341.61,341.39,341.44,3926.0,335.3291,335.3586,335.1426,335.1917,3926.0
2023-03-22 12:00:00,341.43,341.43,340.91,341.29,5819.0,335.1819,335.1819,334.6714,335.0444,5819.0
2023-03-22 12:10:00,341.24,341.53,341.05,341.14,5784.0,334.9953,335.28,334.8088,334.8972,5784.0
2023-03-22 12:20:00,341.12,341.63,340.93,341.45,7408.0,334.8775,335.3782,334.691,335.2015,7408.0
2023-03-22 12:30:00,341.34,341.51,341.14,341.3,5691.0,335.0935,335.2604,334.8972,335.0542,5691.0
2023-03-22 12:40:00,341.23,341.29,340.82,341.04,5929.0,334.9855,335.0444,334.583,334.799,5929.0
2023-03-22 12:50:00,341.05,341.13,340.75,340.84,3265.0,334.8088,334.8873,334.5143,334.6027,3265.0
2023-03-22 13:00:00,340.86,340.86,340.26,340.3,7417.0,334.6223,334.6223,334.0333,334.0725,7417.0
2023-03-22 13:10:00,340.27,340.51,340.26,340.47,4888.0,334.0431,334.2787,334.0333,334.2394,4888.0
2023-03-22 13:20:00,340.34,340.52,340.07,340.1,9197.0,334.1118,334.2885,333.8467,333.8762,9197.0
2023-03-22 13:30:00,340.2,340.59,340.16,340.16,8569.0,333.9744,334.3572,333.9351,333.9351,8569.0
2023-03-22 13:40:00,340.18,340.87,340.04,340.87,7316.0,333.9547,334.6321,333.8173,334.6321,7316.0
2023-03-22 13:50:00,340.98,341.17,340.63,340.95,8598.0,334.7401,334.9266,334.3965,334.7106,8598.0
2023-03-22 14:00:00,341.02,343.72,341.01,342.88,9270.0,334.7794,337.4299,334.7695,336.6053,9270.0
2023-03-22 14:10:00,343.1,343.11,341.59,342.6,8124.0,336.8213,336.8311,335.3389,336.3304,8124.0
2023-03-22 14:20:00,342.37,342.46,341.88,342.17,6194.0,336.1047,336.193,335.6236,335.9083,6194.0
2023-03-22 14:30:00,342.28,342.81,340.0,341.71,8184.0,336.0163,336.5366,333.778,335.4567,8184.0
2023-03-22 14:40:00,342.31,344.75,342.31,344.19,14491.0,336.0457,338.4411,336.0457,337.8913,14491.0
2023-03-22 14:50:00,344.07,344.51,341.35,341.52,25994.0,337.7735,338.2055,335.1033,335.2702,25994.0
2023-03-22 15:00:00,341.84,341.84,339.11,339.71,12996.0,335.5844,335.5844,332.9043,333.4933,12996.0
2023-03-22 15:10:00,340.31,341.89,339.71,341.6,15273.0,334.0823,335.6334,333.4933,335.3487,15273.0
2023-03-22 15:20:00,341.51,342.64,341.23,341.68,18406.0,335.2604,336.3697,334.9855,335.4273,18406.0
2023-03-22 15:30:00,341.75,341.75,339.28,339.67,14534.0,335.496,335.496,333.0712,333.4541,14534.0
2023-03-22 15:40:00,339.84,340.05,337.99,338.76,23779.0,333.621,333.8271,331.8048,332.5607,23779.0
2023-03-22 15:50:00,338.74,338.81,335.59,335.59,85533.0,332.5411,332.6098,329.4487,329.4487,85533.0
2023-03-23 09:30:00,334.32,336.99,333.63,334.0,42808.0,328.202,330.8231,327.5246,327.8878,42808.0
2023-03-23 09:40:00,333.91,335.0,332.7,334.65,13469.0,327.7995,328.8695,326.6116,328.5259,13469.0
2023-03-23 09:50:00,335.05,335.16,334.39,334.62,15191.0,328.9186,329.0266,328.2707,328.4965,15191.0
2023-03-23 10:00:00,334.62,335.83,334.62,335.35,9163.0,328.4965,329.6843,328.4965,329.2131,9163.0
2023-03-23 10:10:00,335.22,335.9,335.07,335.31,6828.0,329.0855,329.7531,328.9382,329.1738,6828.0
2023-03-23 10:20:00,335.22,335.73,335.03,335.26,7189.0,329.0855,329.5862,328.899,329.1248,7189.0
2023-03-23 10:30:00,335.27,335.81,335.2,335.71,11571.0,329.1346,329.6647,329.0659,329.5665,11571.0
2023-03-23 10:40:00,335.59,336.94,335.5,336.88,16828.0,329.4487,330.774,329.3604,330.7151,16828.0
2023-03-23 10:50:00,336.92,337.55,336.76,337.43,12336.0,330.7544,331.3729,330.5973,331.2551,12336.0
2023-03-23 11:00:00,337.46,338.24,337.46,337.96,10212.0,331.2845,332.0502,331.2845,331.7754,10212.0
2023-03-23 11:10:00,337.92,338.16,337.47,337.55,12661.0,331.7361,331.9717,331.2943,331.3729,12661.0
2023-03-23 11:20:00,337.55,337.95,337.22,337.35,12841.0,331.3729,331.7655,331.0489,331.1765,12841.0
2023-03-23 11:30:00,337.34,338.01,337.33,337.57,11041.0,331.1667,331.8244,331.1569,331.3925,11041.0
2023-03-23 11:40:00,337.56,337.83,337.15,337.26,12072.0,331.3827,331.6477,330.9802,331.0882,12072.0
2023-03-23 11:50:00,337.45,338.1,337.34,337.57,9530.0,331.2747,331.9128,331.1667,331.3925,9530.0
2023-03-23 12:00:00,337.43,338.32,337.4,338.32,5481.0,331.2551,332.1288,331.2256,332.1288,5481.0
2023-03-23 12:10:00,338.13,338.13,337.03,337.18,6116.0,331.9422,331.9422,330.8624,331.0096,6116.0
2023-03-23 12:20:00,336.96,337.26,336.85,336.9,8711.0,330.7937,331.0882,330.6857,330.7348,8711.0
2023-03-23 12:30:00,336.9,337.14,336.27,336.32,8629.0,330.7348,330.9704,330.1163,330.1654,8629.0
2023-03-23 12:40:00,336.26,336.32,335.34,335.57,11463.0,330.1065,330.1654,329.2033,329.4291,11463.0
2023-03-23 12:50:00,335.5,335.88,335.0,335.15,12394.0,329.3604,329.7334,328.8695,329.0168,12394.0
2023-03-23 13:00:00,335.19,335.42,334.99,335.13,10337.0,329.056,329.2818,328.8597,328.9971,10337.0
2023-03-23 13:10:00,335.19,335.2,334.18,334.32,6504.0,329.056,329.0659,328.0645,328.202,6504.0
2023-03-23 13:20:00,334.32,334.94,333.54,334.04,7606.0,328.202,328.8106,327.4362,327.9271,7606.0
2023-03-23 13:30:00,333.91,335.63,333.89,335.61,8133.0,327.7995,329.488,327.7798,329.4684,8133.0
2023-03-23 13:40:00,335.63,336.36,335.47,335.47,5464.0,329.488,330.2046,329.3309,329.3309,5464.0
2023-03-23 13:50:00,335.56,335.57,335.07,335.32,7754.0,329.4193,329.4291,328.9382,329.1837,7754.0
2023-03-23 14:00:00,335.39,336.26,335.39,335.67,16258.0,329.2524,330.1065,329.2524,329.5273,16258.0
2023-03-23 14:10:00,335.57,336.01,335.51,335.7,7043.0,329.4291,329.861,329.3702,329.5567,7043.0
2023-03-23 14:20:00,335.54,335.54,333.92,333.94,7022.0,329.3996,329.3996,327.8093,327.8289,7022.0
2023-03-23 14:30:00,333.9,334.7,333.8,334.02,17861.0,327.7897,328.575,327.6915,327.9075,17861.0
2023-03-23 14:40:00,334.03,334.16,332.56,332.83,28229.0,327.9173,328.0449,326.4742,326.7392,28229.0
2023-03-23 14:50:00,332.86,332.86,331.5,332.43,22728.0,326.7687,326.7687,325.4336,326.3466,22728.0
2023-03-23 15:00:00,332.75,334.89,332.6,333.68,25162.0,326.6607,328.7615,326.5134,327.5737,25162.0
2023-03-23 15:10:00,333.83,334.02,331.4,331.52,35242.0,327.7209,327.9075,325.3354,325.4532,35242.0
2023-03-23 15:20:00,331.54,332.01,330.36,331.41,24582.0,325.4728,325.9342,324.3144,325.3452,24582.0
2023-03-23 15:30:00,331.36,331.91,330.76,331.63,28654.0,325.2961,325.8361,324.7071,325.5612,28654.0
2023-03-23 15:40:00,331.53,332.9,331.17,332.07,23291.0,325.463,326.808,325.1096,325.9931,23291.0
2023-03-23 15:50:00,332.13,333.29,331.8,331.81,79654.0,326.052,327.1908,325.7281,325.7379,79654.0
2023-03-24 09:30:00,328.03,331.18,327.96,329.81,51971.0,322.0271,325.1194,321.9584,323.7745,51971.0
2023-03-24 09:40:00,329.62,329.72,327.07,327.38,12566.0,323.588,323.6861,321.0846,321.389,12566.0
2023-03-24 09:50:00,327.84,329.16,327.7,328.83,8306.0,321.8405,323.1364,321.7031,322.8124,8306.0
2023-03-24 10:00:00,329.07,330.1,328.69,328.74,21478.0,323.048,324.0592,322.675,322.7241,21478.0
2023-03-24 10:10:00,328.73,330.42,328.61,329.39,16461.0,322.7143,324.3733,322.5965,323.3622,16461.0
2023-03-24 10:20:00,329.28,331.16,328.88,331.16,6634.0,323.2542,325.0998,322.8615,325.0998,6634.0
2023-03-24 10:30:00,331.17,331.86,330.67,331.02,20893.0,325.1096,325.787,324.6188,324.9624,20893.0
2023-03-24 10:40:00,330.97,330.97,329.79,330.15,8783.0,324.9133,324.9133,323.7549,324.1083,8783.0
2023-03-24 10:50:00,330.14,330.43,329.64,330.4,13637.0,324.0985,324.3832,323.6076,324.3537,13637.0
2023-03-24 11:00:00,330.57,331.3,329.75,329.82,8742.0,324.5206,325.2372,323.7156,323.7843,8742.0
2023-03-24 11:10:00,329.72,329.9,329.34,329.34,16403.0,323.6861,323.8629,323.3131,323.3131,16403.0
2023-03-24 11:20:00,329.52,330.28,329.52,330.0,12284.0,323.4898,324.2359,323.4898,323.961,12284.0
2023-03-24 11:30:00,330.09,330.09,329.34,329.88,8219.0,324.0494,324.0494,323.3131,323.8432,8219.0
2023-03-24 11:40:00,330.01,331.88,330.01,331.41,6332.0,323.9708,325.8066,323.9708,325.3452,6332.0
2023-03-24 11:50:00,331.2,331.34,330.65,331.13,9426.0,325.1391,325.2765,324.5991,325.0703,9426.0
2023-03-24 12:00:00,331.33,331.91,330.79,330.79,11731.0,325.2667,325.8361,324.7366,324.7366,11731.0
2023-03-24 12:10:00,330.79,331.13,330.36,330.77,11127.0,324.7366,325.0703,324.3144,324.7169,11127.0
2023-03-24 12:20:00,330.69,331.14,330.48,330.9,7268.0,324.6384,325.0802,324.4322,324.8446,7268.0
2023-03-24 12:30:00,331.05,331.86,331.02,331.68,5938.0,324.9918,325.787,324.9624,325.6103,5938.0
2023-03-24 12:40:00,331.73,332.41,331.28,332.23,9008.0,325.6594,326.3269,325.2176,326.1502,9008.0
2023-03-24 12:50:00,332.08,332.55,331.78,332.44,6666.0,326.003,326.4644,325.7084,326.3564,6666.0
2023-03-24 13:00:00,332.63,332.87,331.66,332.03,9187.0,326.5429,326.7785,325.5906,325.9539,9187.0
2023-03-24 13:10:00,332.07,332.14,331.41,331.45,6556.0,325.9931,326.0619,325.3452,325.3845,6556.0
2023-03-24 13:20:00,331.62,332.54,331.41,332.26,8490.0,325.5514,326.4545,325.3452,326.1797,8490.0
2023-03-24 13:30:00,332.28,332.73,332.05,332.6,10349.0,326.1993,326.6411,325.9735,326.5134,10349.0
2023-03-24 13:40:00,332.74,332.99,331.83,331.83,6807.0,326.6509,326.8963,325.7575,325.7575,6807.0
2023-03-24 13:50:00,331.82,332.04,331.71,331.92,6251.0,325.7477,325.9637,325.6397,325.8459,6251.0
2023-03-24 14:00:00,332.01,332.46,331.91,332.25,8844.0,325.9342,326.376,325.8361,326.1698,8844.0
2023-03-24 14:10:00,332.39,333.27,332.39,332.87,6585.0,326.3073,327.1712,326.3073,326.7785,6585.0
2023-03-24 14:20:00,332.9,332.9,332.41,332.67,8642.0,326.808,326.808,326.3269,326.5822,8642.0
2023-03-24 14:30:00,332.78,333.51,332.77,333.35,7731.0,326.6901,327.4068,326.6803,327.2497,7731.0
2023-03-24 14:40:00,333.37,333.42,332.88,333.12,10077.0,327.2694,327.3184,326.7883,327.0239,10077.0
2023-03-24 14:50:00,333.09,333.09,332.67,332.67,11231.0,326.9945,326.9945,326.5822,326.5822,11231.0
2023-03-24 15:00:00,332.72,332.87,332.33,332.57,10660.0,326.6312,326.7785,326.2484,326.484,10660.0
2023-03-24 15:10:00,332.54,333.51,332.42,333.38,9542.0,326.4545,327.4068,326.3367,327.2792,9542.0
2023-03-24 15:20:00,333.52,334.76,333.4,334.67,76425.0,327.4166,328.6339,327.2988,328.5456,76425.0
2023-03-24 15:30:00,334.68,335.33,334.56,334.93,20311.0,328.5554,329.1935,328.4376,328.8008,20311.0
2023-03-24 15:40:00,335.07,335.14,334.0,334.24,18652.0,328.9382,329.007,327.8878,328.1234,18652.0
2023-03-24 15:50:00,334.11,334.71,333.44,334.48,60062.0,327.9958,328.5848,327.3381,328.359,60062.0
2023-03-27 09:30:00,338.6,339.31,336.01,337.12,33494.0,332.4036,333.1006,329.861,330.9507,33494.0
2023-03-27 09:40:00,337.13,337.74,336.27,336.49,16013.0,330.9605,331.5594,330.1163,330.3323,16013.0
2023-03-27 09:50:00,336.47,336.96,335.19,335.87,7950.0,330.3126,330.7937,329.056,329.7236,7950.0
2023-03-27 10:00:00,335.74,335.74,334.93,335.25,11214.0,329.596,329.596,328.8008,329.1149,11214.0
2023-03-27 10:10:00,335.55,335.96,334.97,335.25,6445.0,329.4095,329.812,328.8401,329.1149,6445.0
2023-03-27 10:20:00,335.48,335.8,335.1,335.28,9524.0,329.3407,329.6549,328.9677,329.1444,9524.0
2023-03-27 10:30:00,335.29,335.34,334.52,335.34,16871.0,329.1542,329.2033,328.3983,329.2033,16871.0
2023-03-27 10:40:00,335.2,335.2,334.59,334.83,11416.0,329.0659,329.0659,328.467,328.7026,11416.0
2023-03-27 10:50:00,335.1,335.7,334.55,334.55,13139.0,328.9677,329.5567,328.4278,328.4278,13139.0
2023-03-27 11:00:00,334.54,335.2,334.54,334.61,6103.0,328.4179,329.0659,328.4179,328.4867,6103.0
2023-03-27 11:10:00,334.61,335.3,334.07,334.07,15005.0,328.4867,329.164,327.9565,327.9565,15005.0
2023-03-27 11:20:00,334.03,335.19,334.03,335.17,8400.0,327.9173,329.056,327.9173,329.0364,8400.0
2023-03-27 11:30:00,335.17,335.28,334.52,334.78,10066.0,329.0364,329.1444,328.3983,328.6535,10066.0
2023-03-27 11:40:00,334.71,334.85,334.39,334.69,6695.0,328.5848,328.7223,328.2707,328.5652,6695.0
2023-03-27 11:50:00,334.62,334.96,333.91,333.98,9061.0,328.4965,328.8303,327.7995,327.8682,9061.0
2023-03-27 12:00:00,334.13,334.42,333.58,333.82,8197.0,328.0154,328.3001,327.4755,327.7111,8197.0
2023-03-27 12:10:00,334.04,334.82,334.02,334.82,6000.0,327.9271,328.6928,327.9075,328.6928,6000.0
2023-03-27 12:20:00,334.71,334.95,334.29,334.51,8114.0,328.5848,328.8204,328.1725,328.3885,8114.0
2023-03-27 12:30:00,334.59,334.93,334.55,334.82,6148.0,328.467,328.8008,328.4278,328.6928,6148.0
2023-03-27 12:40:00,334.82,335.01,334.5,334.87,10145.0,328.6928,328.8793,328.3787,328.7419,10145.0
2023-03-27 12:50:00,334.94,335.21,334.94,335.17,14825.0,328.8106,329.0757,328.8106,329.0364,14825.0
2023-03-27 13:00:00,335.28,335.47,335.06,335.17,19337.0,329.1444,329.3309,328.9284,329.0364,19337.0
2023-03-27 13:10:00,335.11,335.23,334.69,335.07,5145.0,328.9775,329.0953,328.5652,328.9382,5145.0
2023-03-27 13:20:00,335.06,335.87,335.06,335.16,10162.0,328.9284,329.7236,328.9284,329.0266,10162.0
2023-03-27 13:30:00,335.42,335.46,335.0,335.1,8012.0,329.2818,329.3211,328.8695,328.9677,8012.0
2023-03-27 13:40:00,335.13,335.57,335.12,335.51,4357.0,328.9971,329.4291,328.9873,329.3702,4357.0
2023-03-27 13:50:00,335.36,335.36,334.83,335.12,3951.0,329.2229,329.2229,328.7026,328.9873,3951.0
2023-03-27 14:00:00,335.16,335.16,334.66,334.73,4610.0,329.0266,329.0266,328.5357,328.6045,4610.0
2023-03-27 14:10:00,334.79,334.86,334.51,334.6,6125.0,328.6634,328.7321,328.3885,328.4768,6125.0
2023-03-27 14:20:00,334.66,335.33,334.66,335.29,5904.0,328.5357,329.1935,328.5357,329.1542,5904.0
2023-03-27 14:30:00,335.32,335.36,335.07,335.12,11489.0,329.1837,329.2229,328.9382,328.9873,11489.0
2023-03-27 14:40:00,335.11,335.37,334.87,334.87,10497.0,328.9775,329.2328,328.7419,328.7419,10497.0
2023-03-27 14:50:00,335.24,335.44,335.02,335.38,10053.0,329.1051,329.3015,328.8892,329.2426,10053.0
2023-03-27 15:00:00,335.4,335.59,334.86,334.91,9919.0,329.2622,329.4487,328.7321,328.7812,9919.0
2023-03-27 15:10:00,334.87,335.07,334.65,334.99,17816.0,328.7419,328.9382,328.5259,328.8597,17816.0
2023-03-27 15:20:00,334.95,335.89,334.95,335.74,38453.0,328.8204,329.7432,328.8204,329.596,38453.0
2023-03-27 15:30:00,335.8,336.15,335.43,335.8,21559.0,329.6549,329.9985,329.2917,329.6549,21559.0
2023-03-27 15:40:00,335.79,336.33,335.72,335.95,36452.0,329.6451,330.1752,329.5763,329.8021,36452.0
2023-03-27 15:50:00,335.95,335.95,335.06,335.74,107137.0,329.8021,329.8021,328.9284,329.596,107137.0
2023-03-28 09:30:00,334.3,335.75,334.3,335.29,27614.0,328.1823,329.6058,328.1823,329.1542,27614.0
2023-03-28 09:40:00,335.49,335.96,334.75,335.71,8699.0,329.3506,329.812,328.6241,329.5665,8699.0
2023-03-28 09:50:00,335.45,335.91,335.1,335.89,32414.0,329.3113,329.7629,328.9677,329.7432,32414.0
2023-03-28 10:00:00,335.86,335.86,335.27,335.59,15430.0,329.7138,329.7138,329.1346,329.4487,15430.0
2023-03-28 10:10:00,335.63,335.77,334.79,334.95,8607.0,329.488,329.6254,328.6634,328.8204,8607.0
2023-03-28 10:20:00,334.83,334.83,334.15,334.69,9380.0,328.7026,328.7026,328.0351,328.5652,9380.0
2023-03-28 10:30:00,334.64,334.64,333.51,333.52,12102.0,328.5161,328.5161,327.4068,327.4166,12102.0
2023-03-28 10:40:00,333.63,334.08,333.48,333.89,7073.0,327.5246,327.9664,327.3773,327.7798,7073.0
2023-03-28 10:50:00,333.94,333.96,332.84,332.96,3454.0,327.8289,327.8486,326.749,326.8669,3454.0
2023-03-28 11:00:00,332.99,333.54,332.86,333.54,8864.0,326.8963,327.4362,326.7687,327.4362,8864.0
2023-03-28 11:10:00,333.41,333.52,332.8,333.52,21686.0,327.3086,327.4166,326.7098,327.4166,21686.0
2023-03-28 11:20:00,333.58,333.86,333.41,333.45,9307.0,327.4755,327.7504,327.3086,327.3479,9307.0
2023-03-28 11:30:00,333.47,333.97,333.2,333.67,14093.0,327.3675,327.8584,327.1025,327.5639,14093.0
2023-03-28 11:40:00,333.69,334.12,333.67,333.77,6196.0,327.5835,328.0056,327.5639,327.662,6196.0
2023-03-28 11:50:00,333.83,334.17,333.83,334.17,6288.0,327.7209,328.0547,327.7209,328.0547,6288.0
2023-03-28 12:00:00,334.18,334.66,334.1,334.41,12593.0,328.0645,328.5357,327.986,328.2903,12593.0
2023-03-28 12:10:00,334.41,334.51,333.88,333.99,4704.0,328.2903,328.3885,327.77,327.878,4704.0
2023-03-28 12:20:00,333.96,334.29,333.77,333.77,5827.0,327.8486,328.1725,327.662,327.662,5827.0
2023-03-28 12:30:00,333.75,333.76,332.93,333.22,21587.0,327.6424,327.6522,326.8374,327.1221,21587.0
2023-03-28 12:40:00,333.33,333.44,333.03,333.14,11032.0,327.2301,327.3381,326.9356,327.0436,11032.0
2023-03-28 12:50:00,333.12,333.22,332.86,332.97,7175.0,327.0239,327.1221,326.7687,326.8767,7175.0
2023-03-28 13:00:00,333.06,333.24,332.67,332.75,10950.0,326.965,327.1417,326.5822,326.6607,10950.0
2023-03-28 13:10:00,332.66,332.83,332.43,332.58,3804.0,326.5723,326.7392,326.3466,326.4938,3804.0
2023-03-28 13:20:00,332.59,332.59,332.26,332.47,6526.0,326.5036,326.5036,326.1797,326.3858,6526.0
2023-03-28 13:30:00,332.47,332.53,331.4,331.5,16029.0,326.3858,326.4447,325.3354,325.4336,16029.0
2023-03-28 13:40:00,331.43,331.95,331.31,331.69,24325.0,325.3649,325.8753,325.247,325.6201,24325.0
2023-03-28 13:50:00,331.77,331.81,331.37,331.48,9526.0,325.6986,325.7379,325.306,325.4139,9526.0
2023-03-28 14:00:00,331.39,332.42,331.38,332.37,6790.0,325.3256,326.3367,325.3158,326.2877,6790.0
2023-03-28 14:10:00,332.37,332.54,332.27,332.38,9354.0,326.2877,326.4545,326.1895,326.2975,9354.0
2023-03-28 14:20:00,332.38,332.38,331.91,332.11,12089.0,326.2975,326.2975,325.8361,326.0324,12089.0
2023-03-28 14:30:00,332.11,332.52,332.0,332.35,8078.0,326.0324,326.4349,325.9244,326.268,8078.0
2023-03-28 14:40:00,332.23,332.77,332.23,332.54,8150.0,326.1502,326.6803,326.1502,326.4545,8150.0
2023-03-28 14:50:00,332.6,333.33,332.59,333.3,5910.0,326.5134,327.2301,326.5036,327.2006,5910.0
2023-03-28 15:00:00,333.44,333.53,333.2,333.49,5320.0,327.3381,327.4264,327.1025,327.3872,5320.0
2023-03-28 15:10:00,333.49,333.55,332.86,333.07,10238.0,327.3872,327.4461,326.7687,326.9748,10238.0
2023-03-28 15:20:00,333.08,333.23,332.79,332.86,9312.0,326.9847,327.1319,326.7,326.7687,9312.0
2023-03-28 15:30:00,332.86,333.58,332.64,333.22,12785.0,326.7687,327.4755,326.5527,327.1221,12785.0
2023-03-28 15:40:00,333.34,333.38,332.8,333.22,17047.0,327.2399,327.2792,326.7098,327.1221,17047.0
2023-03-28 15:50:00,333.4,334.43,333.18,333.82,74267.0,327.2988,328.31,327.0828,327.7111,74267.0
2023-03-29 09:30:00,337.14,338.16,335.08,336.72,32904.0,330.9704,331.9717,328.9481,330.558,32904.0
2023-03-29 09:40:00,337.01,338.59,336.77,338.26,23434.0,330.8427,332.3938,330.6071,332.0699,23434.0
2023-03-29 09:50:00,338.16,338.61,337.0,337.0,5543.0,331.9717,332.4135,330.8329,330.8329,5543.0
2023-03-29 10:00:00,337.01,337.76,336.91,337.37,21887.0,330.8427,331.579,330.7446,331.1962,21887.0
2023-03-29 10:10:00,337.37,337.72,336.92,337.72,8321.0,331.1962,331.5397,330.7544,331.5397,8321.0
2023-03-29 10:20:00,337.73,337.73,336.9,337.21,8909.0,331.5496,331.5496,330.7348,331.0391,8909.0
2023-03-29 10:30:00,337.29,337.67,337.29,337.31,5900.0,331.1176,331.4907,331.1176,331.1372,5900.0
2023-03-29 10:40:00,337.36,337.5,337.06,337.11,8979.0,331.1863,331.3238,330.8918,330.9409,8979.0
2023-03-29 10:50:00,337.2,337.25,336.84,337.0,9919.0,331.0293,331.0783,330.6759,330.8329,9919.0
2023-03-29 11:00:00,336.98,337.31,336.76,337.31,13376.0,330.8133,331.1372,330.5973,331.1372,13376.0
2023-03-29 11:10:00,337.27,338.07,337.06,337.15,21544.0,331.098,331.8833,330.8918,330.9802,21544.0
2023-03-29 11:20:00,337.28,337.28,336.82,337.25,7537.0,331.1078,331.1078,330.6562,331.0783,7537.0
2023-03-29 11:30:00,337.26,337.48,337.05,337.34,7017.0,331.0882,331.3041,330.882,331.1667,7017.0
2023-03-29 11:40:00,337.32,337.41,337.18,337.31,5708.0,331.1471,331.2354,331.0096,331.1372,5708.0
2023-03-29 11:50:00,337.28,337.99,337.16,337.85,4847.0,331.1078,331.8048,330.99,331.6674,4847.0
2023-03-29 12:00:00,337.85,338.04,337.34,337.4,11086.0,331.6674,331.8539,331.1667,331.2256,11086.0
2023-03-29 12:10:00,337.46,337.63,337.28,337.33,3104.0,331.2845,331.4514,331.1078,331.1569,3104.0
2023-03-29 12:20:00,337.4,337.41,336.98,336.98,3558.0,331.2256,331.2354,330.8133,330.8133,3558.0
2023-03-29 12:30:00,337.03,337.46,337.03,337.46,7670.0,330.8624,331.2845,330.8624,331.2845,7670.0
2023-03-29 12:40:00,337.44,337.44,336.89,336.95,2511.0,331.2649,331.2649,330.7249,330.7838,2511.0
2023-03-29 12:50:00,337.02,337.13,336.87,336.87,2566.0,330.8526,330.9605,330.7053,330.7053,2566.0
2023-03-29 13:00:00,336.77,337.68,336.73,337.67,6019.0,330.6071,331.5005,330.5679,331.4907,6019.0
2023-03-29 13:10:00,337.66,337.83,337.49,337.54,4892.0,331.4808,331.6477,331.314,331.363,4892.0
2023-03-29 13:20:00,337.42,337.57,337.33,337.56,5687.0,331.2452,331.3925,331.1569,331.3827,5687.0
2023-03-29 13:30:00,337.48,337.49,336.78,337.05,21614.0,331.3041,331.314,330.6169,330.882,21614.0
2023-03-29 13:40:00,336.97,337.01,336.69,336.76,6101.0,330.8035,330.8427,330.5286,330.5973,6101.0
2023-03-29 13:50:00,336.93,337.02,336.72,336.79,10469.0,330.7642,330.8526,330.558,330.6268,10469.0
2023-03-29 14:00:00,336.8,337.06,336.55,337.06,7132.0,330.6366,330.8918,330.3912,330.8918,7132.0
2023-03-29 14:10:00,337.25,337.25,336.95,336.95,5685.0,331.0783,331.0783,330.7838,330.7838,5685.0
2023-03-29 14:20:00,337.0,337.05,336.79,336.79,10378.0,330.8329,330.882,330.6268,330.6268,10378.0
2023-03-29 14:30:00,336.88,337.35,336.85,337.32,10246.0,330.7151,331.1765,330.6857,331.1471,10246.0
2023-03-29 14:40:00,337.34,337.62,337.33,337.6,7490.0,331.1667,331.4416,331.1569,331.4219,7490.0
2023-03-29 14:50:00,337.55,337.74,337.21,337.71,14094.0,331.3729,331.5594,331.0391,331.5299,14094.0
2023-03-29 15:00:00,337.71,337.72,336.9,337.18,21440.0,331.5299,331.5397,330.7348,331.0096,21440.0
2023-03-29 15:10:00,337.23,337.92,336.92,337.85,34907.0,331.0587,331.7361,330.7544,331.6674,34907.0
2023-03-29 15:20:00,337.84,337.9,337.56,337.88,25283.0,331.6576,331.7165,331.3827,331.6968,25283.0
2023-03-29 15:30:00,337.83,337.91,337.35,337.38,25524.0,331.6477,331.7263,331.1765,331.206,25524.0
2023-03-29 15:40:00,337.37,337.92,337.12,337.83,35491.0,331.1962,331.7361,330.9507,331.6477,35491.0
2023-03-29 15:50:00,337.88,338.16,337.34,338.12,142119.0,331.6968,331.9717,331.1667,331.9324,142119.0
2023-03-30 09:30:00,340.4,342.65,340.32,341.24,44975.0,334.1707,336.3795,334.0922,334.9953,44975.0
2023-03-30 09:40:00,341.56,342.34,341.28,341.94,16925.0,335.3095,336.0752,335.0346,335.6825,16925.0
2023-03-30 09:50:00,342.19,342.19,341.23,341.63,13000.0,335.9279,335.9279,334.9855,335.3782,13000.0
2023-03-30 10:00:00,341.79,342.1,340.95,340.95,14334.0,335.5353,335.8396,334.7106,334.7106,14334.0
2023-03-30 10:10:00,340.8,340.86,339.62,340.12,8455.0,334.5634,334.6223,333.405,333.8958,8455.0
2023-03-30 10:20:00,340.23,341.41,339.99,341.15,21910.0,334.0038,335.1622,333.7682,334.907,21910.0
2023-03-30 10:30:00,341.06,341.47,340.52,340.79,8997.0,334.8186,335.2211,334.2885,334.5536,8997.0
2023-03-30 10:40:00,340.91,341.37,340.6,340.82,17866.0,334.6714,335.123,334.367,334.583,17866.0
2023-03-30 10:50:00,340.82,341.48,340.64,340.79,8850.0,334.583,335.2309,334.4063,334.5536,8850.0
2023-03-30 11:00:00,340.89,341.32,340.59,341.2,4662.0,334.6517,335.0739,334.3572,334.9561,4662.0
2023-03-30 11:10:00,341.17,341.39,340.71,341.06,6550.0,334.9266,335.1426,334.475,334.8186,6550.0
2023-03-30 11:20:00,341.33,341.45,340.79,340.8,4118.0,335.0837,335.2015,334.5536,334.5634,4118.0
2023-03-30 11:30:00,340.71,340.88,340.21,340.26,3538.0,334.475,334.6419,333.9842,334.0333,3538.0
2023-03-30 11:40:00,340.31,340.78,340.24,340.3,10412.0,334.0823,334.5437,334.0136,334.0725,10412.0
2023-03-30 11:50:00,340.27,340.74,340.24,340.66,16760.0,334.0431,334.5045,334.0136,334.4259,16760.0
2023-03-30 12:00:00,340.54,340.65,339.94,340.0,5881.0,334.3081,334.4161,333.7191,333.778,5881.0
2023-03-30 12:10:00,340.0,340.23,339.7,339.86,6033.0,333.778,334.0038,333.4835,333.6406,6033.0
2023-03-30 12:20:00,339.89,339.89,339.43,339.43,3899.0,333.67,333.67,333.2185,333.2185,3899.0
2023-03-30 12:30:00,339.42,339.43,338.96,339.08,3548.0,333.2086,333.2185,332.7571,332.8749,3548.0
2023-03-30 12:40:00,338.97,339.37,338.61,338.8,4504.0,332.7669,333.1596,332.4135,332.6,4504.0
2023-03-30 12:50:00,338.8,339.53,338.8,339.4,3646.0,332.6,333.3166,332.6,333.189,3646.0
2023-03-30 13:00:00,339.2,339.52,338.99,338.99,4312.0,332.9927,333.3068,332.7865,332.7865,4312.0
2023-03-30 13:10:00,339.1,339.25,339.04,339.13,3479.0,332.8945,333.0417,332.8356,332.9239,3479.0
2023-03-30 13:20:00,339.4,339.41,338.96,339.19,4674.0,333.189,333.1988,332.7571,332.9828,4674.0
2023-03-30 13:30:00,339.18,339.23,339.05,339.18,2942.0,332.973,333.0221,332.8454,332.973,2942.0
2023-03-30 13:40:00,339.1,339.24,338.9,339.24,3730.0,332.8945,333.0319,332.6982,333.0319,3730.0
2023-03-30 13:50:00,339.39,339.89,339.31,339.88,4187.0,333.1792,333.67,333.1006,333.6602,4187.0
2023-03-30 14:00:00,339.83,340.36,339.8,340.28,6035.0,333.6111,334.1314,333.5817,334.0529,6035.0
2023-03-30 14:10:00,340.19,340.61,340.12,340.51,3904.0,333.9645,334.3769,333.8958,334.2787,3904.0
2023-03-30 14:20:00,340.57,341.0,340.51,341.0,7445.0,334.3376,334.7597,334.2787,334.7597,7445.0
2023-03-30 14:30:00,341.01,341.35,340.72,340.98,7977.0,334.7695,335.1033,334.4848,334.7401,7977.0
2023-03-30 14:40:00,340.94,340.98,340.62,340.98,8342.0,334.7008,334.7401,334.3867,334.7401,8342.0
2023-03-30 14:50:00,340.92,341.34,340.92,341.27,7939.0,334.6812,335.0935,334.6812,335.0248,7939.0
2023-03-30 15:00:00,341.27,341.53,341.11,341.31,11547.0,335.0248,335.28,334.8677,335.064,11547.0
2023-03-30 15:10:00,341.27,341.27,340.73,340.9,3946.0,335.0248,335.0248,334.4947,334.6616,3946.0
2023-03-30 15:20:00,340.85,341.11,340.67,341.11,7778.0,334.6125,334.8677,334.4358,334.8677,7778.0
2023-03-30 15:30:00,341.13,341.33,340.77,341.31,12185.0,334.8873,335.0837,334.5339,335.064,12185.0
2023-03-30 15:40:00,341.28,341.28,340.46,340.46,12776.0,335.0346,335.0346,334.2296,334.2296,12776.0
2023-03-30 15:50:00,340.53,341.33,340.53,341.31,47223.0,334.2983,335.0837,334.2983,335.064,47223.0
2023-03-31 09:30:00,343.83,345.07,342.16,344.8,25209.0,337.5379,338.7552,335.8985,338.4902,25209.0
2023-03-31 09:40:00,344.94,345.41,344.07,344.25,18230.0,338.6276,339.089,337.7735,337.9502,18230.0
2023-03-31 09:50:00,344.07,344.07,343.4,343.76,4355.0,337.7735,337.7735,337.1158,337.4692,4355.0
2023-03-31 10:00:00,343.63,344.37,343.63,343.87,6378.0,337.3416,338.0681,337.3416,337.5772,6378.0
2023-03-31 10:10:00,343.77,344.33,343.77,344.26,3939.0,337.479,338.0288,337.479,337.9601,3939.0
2023-03-31 10:20:00,344.29,344.85,344.1,344.1,12467.0,337.9895,338.5393,337.803,337.803,12467.0
2023-03-31 10:30:00,344.11,344.84,343.83,344.51,25766.0,337.8128,338.5295,337.5379,338.2055,25766.0
2023-03-31 10:40:00,344.6,345.17,344.48,344.94,11434.0,338.2938,338.8534,338.176,338.6276,11434.0
2023-03-31 10:50:00,345.06,345.06,344.71,344.97,6594.0,338.7454,338.7454,338.4018,338.6571,6594.0
2023-03-31 11:00:00,344.91,345.07,344.63,344.71,10505.0,338.5982,338.7552,338.3233,338.4018,10505.0
2023-03-31 11:10:00,344.79,345.79,344.79,345.79,5524.0,338.4804,339.4621,338.4804,339.4621,5524.0
2023-03-31 11:20:00,345.88,346.59,345.84,346.28,12744.0,339.5504,340.2474,339.5112,339.9431,12744.0
2023-03-31 11:30:00,346.4,346.54,345.82,345.82,7916.0,340.0609,340.1983,339.4915,339.4915,7916.0
2023-03-31 11:40:00,345.75,346.1,345.55,346.02,6854.0,339.4228,339.7664,339.2265,339.6879,6854.0
2023-03-31 11:50:00,345.97,346.09,345.65,346.0,5124.0,339.6388,339.7566,339.3246,339.6682,5124.0
2023-03-31 12:00:00,346.1,346.1,345.43,345.54,60570.0,339.7664,339.7664,339.1087,339.2166,60570.0
2023-03-31 12:10:00,345.57,345.69,345.27,345.44,11163.0,339.2461,339.3639,338.9516,339.1185,11163.0
2023-03-31 12:20:00,345.44,345.69,345.27,345.44,9134.0,339.1185,339.3639,338.9516,339.1185,9134.0
2023-03-31 12:30:00,345.43,345.43,344.72,344.77,9109.0,339.1087,339.1087,338.4116,338.4607,9109.0
2023-03-31 12:40:00,344.81,344.95,344.36,344.56,5744.0,338.5,338.6374,338.0582,338.2546,5744.0
2023-03-31 12:50:00,344.55,344.69,344.23,344.55,9320.0,338.2448,338.3822,337.9306,338.2448,9320.0
2023-03-31 13:00:00,344.5,344.5,343.9,344.38,7583.0,338.1957,338.1957,337.6067,338.0779,7583.0
2023-03-31 13:10:00,344.35,344.55,344.13,344.53,7758.0,338.0484,338.2448,337.8324,338.2251,7758.0
2023-03-31 13:20:00,344.46,344.48,344.05,344.12,7393.0,338.1564,338.176,337.7539,337.8226,7393.0
2023-03-31 13:30:00,344.06,344.1,343.61,343.79,12316.0,337.7637,337.803,337.322,337.4987,12316.0
2023-03-31 13:40:00,343.78,344.02,343.55,343.61,9501.0,337.4888,337.7245,337.2631,337.322,9501.0
2023-03-31 13:50:00,343.59,344.11,343.27,343.86,11495.0,337.3023,337.8128,336.9882,337.5674,11495.0
2023-03-31 14:00:00,343.95,344.26,343.94,344.03,7044.0,337.6557,337.9601,337.6459,337.7343,7044.0
2023-03-31 14:10:00,344.04,344.26,343.63,343.81,9849.0,337.7441,337.9601,337.3416,337.5183,9849.0
2023-03-31 14:20:00,343.8,344.15,343.43,344.15,15144.0,337.5085,337.8521,337.1453,337.8521,15144.0
2023-03-31 14:30:00,344.1,344.37,344.02,344.37,7809.0,337.803,338.0681,337.7245,338.0681,7809.0
2023-03-31 14:40:00,344.35,344.44,343.64,343.91,7503.0,338.0484,338.1368,337.3514,337.6165,7503.0
2023-03-31 14:50:00,344.03,344.04,343.41,343.87,12557.0,337.7343,337.7441,337.1256,337.5772,12557.0
2023-03-31 15:00:00,343.89,344.34,343.85,344.1,12888.0,337.5968,338.0386,337.5576,337.803,12888.0
2023-03-31 15:10:00,344.13,344.39,343.72,344.28,17068.0,337.8324,338.0877,337.4299,337.9797,17068.0
2023-03-31 15:20:00,344.32,344.94,344.32,344.59,23199.0,338.019,338.6276,338.019,338.284,23199.0
2023-03-31 15:30:00,344.56,344.91,344.01,344.03,20768.0,338.2546,338.5982,337.7146,337.7343,20768.0
2023-03-31 15:40:00,344.04,344.25,343.64,344.02,18904.0,337.7441,337.9502,337.3514,337.7245,18904.0
2023-03-31 15:50:00,343.79,345.08,343.6,344.5,132098.0,337.4987,338.7651,337.3121,338.1957,132098.0
2023-04-03 09:30:00,342.5,344.63,341.28,342.3,32643.0,336.2323,338.3233,335.0346,336.0359,32643.0
2023-04-03 09:40:00,342.25,342.47,341.06,341.91,12883.0,335.9868,336.2028,334.8186,335.6531,12883.0
2023-04-03 09:50:00,341.87,342.86,341.5,341.83,12737.0,335.6138,336.5857,335.2506,335.5745,12737.0
2023-04-03 10:00:00,342.03,342.69,341.72,342.35,11640.0,335.7709,336.4188,335.4665,336.085,11640.0
2023-04-03 10:10:00,342.31,344.0,342.2,343.9,9168.0,336.0457,337.7048,335.9378,337.6067,9168.0
2023-04-03 10:20:00,344.0,344.8,343.85,344.78,13261.0,337.7048,338.4902,337.5576,338.4705,13261.0
2023-04-03 10:30:00,345.09,345.44,344.54,344.79,15379.0,338.7749,339.1185,338.2349,338.4804,15379.0
2023-04-03 10:40:00,344.7,344.75,342.4,342.88,17944.0,338.392,338.4411,336.1341,336.6053,17944.0
2023-04-03 10:50:00,342.99,343.0,342.51,342.64,9996.0,336.7133,336.7231,336.2421,336.3697,9996.0
2023-04-03 11:00:00,342.74,343.0,342.62,342.85,7488.0,336.4679,336.7231,336.3501,336.5759,7488.0
2023-04-03 11:10:00,342.88,343.67,342.52,343.51,10020.0,336.6053,337.3809,336.2519,337.2238,10020.0
2023-04-03 11:20:00,343.45,343.75,343.11,343.3,18023.0,337.1649,337.4594,336.8311,337.0176,18023.0
2023-04-03 11:30:00,343.3,344.26,343.25,343.88,8391.0,337.0176,337.9601,336.9685,337.587,8391.0
2023-04-03 11:40:00,344.02,344.47,343.67,344.46,11814.0,337.7245,338.1662,337.3809,338.1564,11814.0
2023-04-03 11:50:00,344.49,344.49,344.1,344.31,5833.0,338.1859,338.1859,337.803,338.0091,5833.0
2023-04-03 12:00:00,344.23,344.9,344.17,344.9,3602.0,337.9306,338.5884,337.8717,338.5884,3602.0
2023-04-03 12:10:00,344.86,344.95,344.65,344.75,6538.0,338.5491,338.6374,338.3429,338.4411,6538.0
2023-04-03 12:20:00,344.82,344.95,344.35,344.66,4742.0,338.5098,338.6374,338.0484,338.3527,4742.0
2023-04-03 12:30:00,344.57,344.74,344.49,344.52,5478.0,338.2644,338.4313,338.1859,338.2153,5478.0
2023-04-03 12:40:00,344.51,344.94,344.47,344.85,6649.0,338.2055,338.6276,338.1662,338.5393,6649.0
2023-04-03 12:50:00,344.84,345.12,344.66,344.66,5520.0,338.5295,338.8043,338.3527,338.3527,5520.0
2023-04-03 13:00:00,344.59,345.2,344.51,345.2,4914.0,338.284,338.8829,338.2055,338.8829,4914.0
2023-04-03 13:10:00,345.29,345.63,345.25,345.55,7068.0,338.9712,339.305,338.9319,339.2265,7068.0
2023-04-03 13:20:00,345.52,345.63,344.97,344.97,6331.0,339.197,339.305,338.6571,338.6571,6331.0
2023-04-03 13:30:00,344.93,345.64,344.89,345.59,10460.0,338.6178,339.3148,338.5785,339.2657,10460.0
2023-04-03 13:40:00,345.57,345.57,344.82,344.82,12041.0,339.2461,339.2461,338.5098,338.5098,12041.0
2023-04-03 13:50:00,344.78,345.2,344.51,345.19,13018.0,338.4705,338.8829,338.2055,338.873,13018.0
2023-04-03 14:00:00,345.13,345.6,345.05,345.4,8189.0,338.8141,339.2755,338.7356,339.0792,8189.0
2023-04-03 14:10:00,345.28,345.71,345.25,345.61,6563.0,338.9614,339.3835,338.9319,339.2854,6563.0
2023-04-03 14:20:00,345.4,346.22,345.4,345.95,8673.0,339.0792,339.8842,339.0792,339.6191,8673.0
2023-04-03 14:30:00,346.07,346.7,345.9,346.38,5209.0,339.7369,340.3554,339.5701,340.0413,5209.0
2023-04-03 14:40:00,346.52,346.52,346.05,346.16,7688.0,340.1787,340.1787,339.7173,339.8253,7688.0
2023-04-03 14:50:00,346.23,346.28,345.79,345.94,6751.0,339.894,339.9431,339.4621,339.6093,6751.0
2023-04-03 15:00:00,346.06,346.14,345.5,345.64,9173.0,339.7271,339.8057,339.1774,339.3148,9173.0
2023-04-03 15:10:00,345.54,345.86,345.22,345.56,15397.0,339.2166,339.5308,338.9025,339.2363,15397.0
2023-04-03 15:20:00,345.63,346.12,345.43,346.07,11724.0,339.305,339.786,339.1087,339.7369,11724.0
2023-04-03 15:30:00,346.1,346.33,345.75,346.09,16856.0,339.7664,339.9922,339.4228,339.7566,16856.0
2023-04-03 15:40:00,346.01,346.2,345.77,345.81,24483.0,339.678,339.8646,339.4424,339.4817,24483.0
2023-04-03 15:50:00,345.85,346.43,345.27,346.28,134002.0,339.521,340.0904,338.9516,339.9431,134002.0
2023-04-04 09:30:00,348.49,349.88,347.75,348.68,21382.0,342.1127,343.4772,341.3862,342.2992,21382.0
2023-04-04 09:40:00,348.48,349.35,347.67,349.35,6178.0,342.1028,342.9569,341.3077,342.9569,6178.0
2023-04-04 09:50:00,349.59,350.51,349.09,350.38,16809.0,343.1925,344.0957,342.7017,343.9681,16809.0
2023-04-04 10:00:00,350.7,352.05,350.7,351.74,12984.0,344.2822,345.6075,344.2822,345.3032,12984.0
2023-04-04 10:10:00,351.87,352.24,351.64,351.64,9388.0,345.4308,345.794,345.205,345.205,9388.0
2023-04-04 10:20:00,351.36,351.36,350.3,350.63,21022.0,344.9301,344.9301,343.8895,344.2135,21022.0
2023-04-04 10:30:00,350.47,351.7,350.47,351.0,13468.0,344.0564,345.2639,344.0564,344.5767,13468.0
2023-04-04 10:40:00,350.82,350.82,349.43,350.03,12152.0,344.4,344.4,343.0355,343.6245,12152.0
2023-04-04 10:50:00,350.25,350.25,348.85,348.92,6725.0,343.8404,343.8404,342.4661,342.5348,6725.0
2023-04-04 11:00:00,348.56,348.62,348.02,348.12,7623.0,342.1814,342.2403,341.6513,341.7494,7623.0
2023-04-04 11:10:00,348.12,348.75,347.91,348.01,8447.0,341.7494,342.3679,341.5433,341.6414,8447.0
2023-04-04 11:20:00,348.2,348.83,347.95,348.83,18563.0,341.828,342.4464,341.5825,342.4464,18563.0
2023-04-04 11:30:00,348.71,348.87,348.09,348.21,10645.0,342.3286,342.4857,341.72,341.8378,10645.0
2023-04-04 11:40:00,348.21,348.42,347.97,348.04,4019.0,341.8378,342.0439,341.6022,341.6709,4019.0
2023-04-04 11:50:00,348.04,348.04,347.16,347.22,6898.0,341.6709,341.6709,340.807,340.8659,6898.0
2023-04-04 12:00:00,347.37,347.53,346.3,346.48,4735.0,341.0132,341.1702,339.9627,340.1394,4735.0
2023-04-04 12:10:00,346.61,346.79,346.44,346.58,3658.0,340.2671,340.4438,340.1002,340.2376,3658.0
2023-04-04 12:20:00,346.47,347.71,346.47,347.71,3123.0,340.1296,341.3469,340.1296,341.3469,3123.0
2023-04-04 12:30:00,347.74,347.86,347.27,347.33,3795.0,341.3764,341.4942,340.915,340.9739,3795.0
2023-04-04 12:40:00,347.59,347.81,347.46,347.52,6241.0,341.2291,341.4451,341.1015,341.1604,6241.0
2023-04-04 12:50:00,347.5,348.05,347.16,347.84,5709.0,341.1408,341.6807,340.807,341.4746,5709.0
2023-04-04 13:00:00,347.71,348.26,347.49,348.1,8306.0,341.3469,341.8869,341.131,341.7298,8306.0
2023-04-04 13:10:00,348.0,348.58,347.77,348.38,5425.0,341.6316,342.201,341.4058,342.0047,5425.0
2023-04-04 13:20:00,348.38,348.56,348.38,348.46,3423.0,342.0047,342.1814,342.0047,342.0832,3423.0
2023-04-04 13:30:00,348.6,348.64,348.14,348.2,4415.0,342.2206,342.2599,341.7691,341.828,4415.0
2023-04-04 13:40:00,348.14,348.15,347.21,347.5,8017.0,341.7691,341.7789,340.8561,341.1408,8017.0
2023-04-04 13:50:00,347.59,347.6,347.25,347.39,4172.0,341.2291,341.2389,340.8953,341.0328,4172.0
2023-04-04 14:00:00,347.22,347.57,347.07,347.43,4589.0,340.8659,341.2095,340.7186,341.0721,4589.0
2023-04-04 14:10:00,347.45,347.85,347.45,347.62,2948.0,341.0917,341.4844,341.0917,341.2586,2948.0
2023-04-04 14:20:00,347.62,347.7,346.94,346.98,4304.0,341.2586,341.3371,340.591,340.6303,4304.0
2023-04-04 14:30:00,346.98,347.46,346.82,347.46,3225.0,340.6303,341.1015,340.4732,341.1015,3225.0
2023-04-04 14:40:00,347.59,347.7,347.41,347.7,3491.0,341.2291,341.3371,341.0524,341.3371,3491.0
2023-04-04 14:50:00,347.64,347.95,347.54,347.56,10053.0,341.2782,341.5825,341.18,341.1997,10053.0
2023-04-04 15:00:00,347.55,347.75,347.35,347.45,6007.0,341.1899,341.3862,340.9935,341.0917,6007.0
2023-04-04 15:10:00,347.36,347.48,347.05,347.09,5761.0,341.0033,341.1211,340.699,340.7383,5761.0
2023-04-04 15:20:00,347.09,347.15,346.49,346.49,5427.0,340.7383,340.7972,340.1493,340.1493,5427.0
2023-04-04 15:30:00,346.48,346.63,346.14,346.28,11767.0,340.1394,340.2867,339.8057,339.9431,11767.0
2023-04-04 15:40:00,346.28,346.43,345.51,345.93,29113.0,339.9431,340.0904,339.1872,339.5995,29113.0
2023-04-04 15:50:00,346.02,346.57,345.98,346.54,55776.0,339.6879,340.2278,339.6486,340.1983,55776.0
2023-04-05 09:30:00,345.76,348.55,345.76,347.17,32120.0,339.4326,342.1716,339.4326,340.8168,32120.0
2023-04-05 09:40:00,346.76,348.14,346.75,347.82,9458.0,340.4143,341.7691,340.4045,341.4549,9458.0
2023-04-05 09:50:00,347.7,348.32,347.6,347.6,6191.0,341.3371,341.9458,341.2389,341.2389,6191.0
2023-04-05 10:00:00,347.69,348.05,346.87,347.06,10034.0,341.3273,341.6807,340.5223,340.7088,10034.0
2023-04-05 10:10:00,346.94,347.06,346.6,346.96,11133.0,340.591,340.7088,340.2572,340.6107,11133.0
2023-04-05 10:20:00,347.1,347.63,346.7,347.09,11575.0,340.7481,341.2684,340.3554,340.7383,11575.0
2023-04-05 10:30:00,346.88,347.71,346.88,347.34,8698.0,340.5321,341.3469,340.5321,340.9837,8698.0
2023-04-05 10:40:00,347.32,347.53,346.1,346.1,11571.0,340.9641,341.1702,339.7664,339.7664,11571.0
2023-04-05 10:50:00,346.21,346.41,345.61,346.04,8407.0,339.8744,340.0707,339.2854,339.7075,8407.0
2023-04-05 11:00:00,345.97,346.38,345.77,346.01,8096.0,339.6388,340.0413,339.4424,339.678,8096.0
2023-04-05 11:10:00,346.05,347.05,346.01,346.58,17071.0,339.7173,340.699,339.678,340.2376,17071.0
2023-04-05 11:20:00,346.58,346.58,345.75,345.97,6171.0,340.2376,340.2376,339.4228,339.6388,6171.0
2023-04-05 11:30:00,346.02,346.8,345.91,346.53,7270.0,339.6879,340.4536,339.5799,340.1885,7270.0
2023-04-05 11:40:00,346.49,346.51,345.83,345.83,7767.0,340.1493,340.1689,339.5013,339.5013,7767.0
2023-04-05 11:50:00,345.67,345.95,345.46,345.87,7671.0,339.3443,339.6191,339.1381,339.5406,7671.0
2023-04-05 12:00:00,345.85,346.04,345.4,345.51,7069.0,339.521,339.7075,339.0792,339.1872,7069.0
2023-04-05 12:10:00,345.57,345.67,344.66,345.27,7703.0,339.2461,339.3443,338.3527,338.9516,7703.0
2023-04-05 12:20:00,345.25,345.25,344.28,344.56,5797.0,338.9319,338.9319,337.9797,338.2546,5797.0
2023-04-05 12:30:00,344.55,345.01,344.35,344.91,10142.0,338.2448,338.6963,338.0484,338.5982,10142.0
2023-04-05 12:40:00,344.93,344.97,344.69,344.76,7335.0,338.6178,338.6571,338.3822,338.4509,7335.0
2023-04-05 12:50:00,344.7,344.98,344.45,344.68,5913.0,338.392,338.6669,338.1466,338.3724,5913.0
2023-04-05 13:00:00,344.68,345.18,344.5,344.96,6165.0,338.3724,338.8632,338.1957,338.6473,6165.0
2023-04-05 13:10:00,344.96,345.72,344.94,345.45,6596.0,338.6473,339.3933,338.6276,339.1283,6596.0
2023-04-05 13:20:00,345.62,345.63,345.15,345.48,8229.0,339.2952,339.305,338.8338,339.1577,8229.0
2023-04-05 13:30:00,345.5,346.01,345.5,345.99,10169.0,339.1774,339.678,339.1774,339.6584,10169.0
2023-04-05 13:40:00,345.96,346.02,345.61,345.87,5997.0,339.629,339.6879,339.2854,339.5406,5997.0
2023-04-05 13:50:00,345.86,346.51,345.86,346.48,5244.0,339.5308,340.1689,339.5308,340.1394,5244.0
2023-04-05 14:00:00,346.45,346.78,346.29,346.29,6588.0,340.11,340.4339,339.9529,339.9529,6588.0
2023-04-05 14:10:00,346.3,346.32,345.74,346.05,4678.0,339.9627,339.9824,339.413,339.7173,4678.0
2023-04-05 14:20:00,345.97,345.97,345.39,345.39,4288.0,339.6388,339.6388,339.0694,339.0694,4288.0
2023-04-05 14:30:00,345.44,345.66,345.37,345.6,5202.0,339.1185,339.3344,339.0498,339.2755,5202.0
2023-04-05 14:40:00,345.58,345.59,345.0,345.27,10847.0,339.2559,339.2657,338.6865,338.9516,10847.0
2023-04-05 14:50:00,345.17,345.32,345.05,345.25,7935.0,338.8534,339.0007,338.7356,338.9319,7935.0
2023-04-05 15:00:00,345.25,345.26,344.35,344.43,11699.0,338.9319,338.9418,338.0484,338.127,11699.0
2023-04-05 15:10:00,344.43,344.63,344.31,344.39,7011.0,338.127,338.3233,338.0091,338.0877,7011.0
2023-04-05 15:20:00,344.47,345.11,344.47,344.87,8625.0,338.1662,338.7945,338.1662,338.5589,8625.0
2023-04-05 15:30:00,344.9,345.29,344.89,344.94,10892.0,338.5884,338.9712,338.5785,338.6276,10892.0
2023-04-05 15:40:00,344.94,345.52,344.75,345.4,21361.0,338.6276,339.197,338.4411,339.0792,21361.0
2023-04-05 15:50:00,345.57,345.58,344.59,344.62,61974.0,339.2461,339.2559,338.284,338.3135,61974.0
2023-04-06 09:30:00,343.4,343.4,339.99,340.43,114210.0,337.1158,337.1158,333.7682,334.2002,114210.0
2023-04-06 09:40:00,340.1,340.18,337.4,337.59,42742.0,333.8762,333.9547,331.2256,331.4121,42742.0
2023-04-06 09:50:00,337.45,337.59,334.5,336.32,45336.0,331.2747,331.4121,328.3787,330.1654,45336.0
2023-04-06 10:00:00,336.48,338.5,336.47,338.33,19526.0,330.3224,332.3055,330.3126,332.1386,19526.0
2023-04-06 10:10:00,338.58,338.82,338.02,338.82,16155.0,332.384,332.6196,331.8343,332.6196,16155.0
2023-04-06 10:20:00,338.76,339.47,338.66,339.24,7344.0,332.5607,333.2577,332.4625,333.0319,7344.0
2023-04-06 10:30:00,339.25,339.9,339.12,339.43,7018.0,333.0417,333.6799,332.9141,333.2185,7018.0
2023-04-06 10:40:00,339.54,339.85,339.31,339.54,9126.0,333.3264,333.6308,333.1006,333.3264,9126.0
2023-04-06 10:50:00,339.49,339.9,339.29,339.9,9249.0,333.2774,333.6799,333.081,333.6799,9249.0
2023-04-06 11:00:00,339.82,340.35,339.58,340.25,6958.0,333.6013,334.1216,333.3657,334.0234,6958.0
2023-04-06 11:10:00,340.17,340.73,340.13,340.41,13945.0,333.9449,334.4947,333.9056,334.1805,13945.0
2023-04-06 11:20:00,340.38,340.8,340.14,340.73,14936.0,334.1511,334.5634,333.9155,334.4947,14936.0
2023-04-06 11:30:00,340.7,341.23,340.49,341.1,8037.0,334.4652,334.9855,334.2591,334.8579,8037.0
2023-04-06 11:40:00,341.05,341.22,340.87,340.87,7487.0,334.8088,334.9757,334.6321,334.6321,7487.0
2023-04-06 11:50:00,340.85,341.05,340.74,341.05,4243.0,334.6125,334.8088,334.5045,334.8088,4243.0
2023-04-06 12:00:00,341.06,341.56,340.81,340.94,6126.0,334.8186,335.3095,334.5732,334.7008,6126.0
2023-04-06 12:10:00,340.94,341.19,340.84,340.91,6090.0,334.7008,334.9462,334.6027,334.6714,6090.0
2023-04-06 12:20:00,340.85,341.12,340.83,341.08,4021.0,334.6125,334.8775,334.5928,334.8383,4021.0
2023-04-06 12:30:00,341.26,341.8,341.21,341.73,5946.0,335.015,335.5451,334.9659,335.4764,5946.0
2023-04-06 12:40:00,341.69,341.94,341.62,341.71,5366.0,335.4371,335.6825,335.3684,335.4567,5366.0
2023-04-06 12:50:00,341.73,342.06,341.72,341.81,4888.0,335.4764,335.8003,335.4665,335.5549,4888.0
2023-04-06 13:00:00,341.71,341.88,341.44,341.5,8161.0,335.4567,335.6236,335.1917,335.2506,8161.0
2023-04-06 13:10:00,341.47,341.68,341.38,341.48,5460.0,335.2211,335.4273,335.1328,335.2309,5460.0
2023-04-06 13:20:00,341.48,341.72,341.36,341.56,5890.0,335.2309,335.4665,335.1131,335.3095,5890.0
2023-04-06 13:30:00,341.58,341.82,341.39,341.52,7015.0,335.3291,335.5647,335.1426,335.2702,7015.0
2023-04-06 13:40:00,341.55,341.55,341.04,341.06,7786.0,335.2997,335.2997,334.799,334.8186,7786.0
2023-04-06 13:50:00,341.12,341.22,340.63,340.88,4387.0,334.8775,334.9757,334.3965,334.6419,4387.0
2023-04-06 14:00:00,340.79,340.79,340.38,340.74,4487.0,334.5536,334.5536,334.1511,334.5045,4487.0
2023-04-06 14:10:00,340.75,340.97,340.72,340.73,4213.0,334.5143,334.7303,334.4848,334.4947,4213.0
2023-04-06 14:20:00,340.73,340.91,340.62,340.82,5399.0,334.4947,334.6714,334.3867,334.583,5399.0
2023-04-06 14:30:00,340.86,340.92,340.25,340.25,15999.0,334.6223,334.6812,334.0234,334.0234,15999.0
2023-04-06 14:40:00,340.32,340.33,339.92,340.22,7075.0,334.0922,334.102,333.6995,333.994,7075.0
2023-04-06 14:50:00,340.4,340.67,340.16,340.35,9961.0,334.1707,334.4358,333.9351,334.1216,9961.0
2023-04-06 15:00:00,340.35,340.78,340.34,340.78,6351.0,334.1216,334.5437,334.1118,334.5437,6351.0
2023-04-06 15:10:00,340.64,340.72,340.42,340.44,7871.0,334.4063,334.4848,334.1903,334.21,7871.0
2023-04-06 15:20:00,340.4,340.66,340.24,340.54,9087.0,334.1707,334.4259,334.0136,334.3081,9087.0
2023-04-06 15:30:00,340.61,340.66,340.07,340.35,11368.0,334.3769,334.4259,333.8467,334.1216,11368.0
2023-04-06 15:40:00,340.29,340.33,339.7,340.32,17521.0,334.0627,334.102,333.4835,334.0922,17521.0
2023-04-06 15:50:00,340.13,340.8,339.57,340.76,115501.0,333.9056,334.5634,333.3559,334.5241,115501.0
2023-04-10 09:30:00,337.44,338.99,334.06,334.12,35779.0,331.2649,332.7865,327.9467,328.0056,35779.0
2023-04-10 09:40:00,334.29,334.41,331.9,331.9,23817.0,328.1725,328.2903,325.8263,325.8263,23817.0
2023-04-10 09:50:00,331.98,331.98,329.46,330.17,37160.0,325.9048,325.9048,323.4309,324.1279,37160.0
2023-04-10 10:00:00,330.01,332.68,329.82,332.44,14007.0,323.9708,326.592,323.7843,326.3564,14007.0
2023-04-10 10:10:00,332.43,333.07,331.92,332.63,51803.0,326.3466,326.9748,325.8459,326.5429,51803.0
2023-04-10 10:20:00,332.58,332.9,331.81,332.13,23795.0,326.4938,326.808,325.7379,326.052,23795.0
2023-04-10 10:30:00,332.17,332.89,331.8,332.49,15640.0,326.0913,326.7981,325.7281,326.4055,15640.0
2023-04-10 10:40:00,332.6,332.74,331.74,332.27,17380.0,326.5134,326.6509,325.6692,326.1895,17380.0
2023-04-10 10:50:00,332.27,333.06,332.26,332.83,8279.0,326.1895,326.965,326.1797,326.7392,8279.0
2023-04-10 11:00:00,332.91,334.26,332.82,334.23,8407.0,326.8178,328.1431,326.7294,328.1136,8407.0
2023-04-10 11:10:00,334.67,335.52,334.65,335.03,12746.0,328.5456,329.38,328.5259,328.899,12746.0
2023-04-10 11:20:00,335.04,335.31,334.67,334.67,6115.0,328.9088,329.1738,328.5456,328.5456,6115.0
2023-04-10 11:30:00,334.77,335.5,334.73,335.5,7479.0,328.6437,329.3604,328.6045,329.3604,7479.0
2023-04-10 11:40:00,335.36,335.6,335.33,335.48,4342.0,329.2229,329.4585,329.1935,329.3407,4342.0
2023-04-10 11:50:00,335.38,335.38,334.39,334.5,6393.0,329.2426,329.2426,328.2707,328.3787,6393.0
2023-04-10 12:00:00,334.52,334.53,333.71,334.12,4584.0,328.3983,328.4081,327.6031,328.0056,4584.0
2023-04-10 12:10:00,334.12,334.57,334.1,334.5,4028.0,328.0056,328.4474,327.986,328.3787,4028.0
2023-04-10 12:20:00,334.55,334.65,334.24,334.4,4363.0,328.4278,328.5259,328.1234,328.2805,4363.0
2023-04-10 12:30:00,334.32,335.55,334.32,335.55,4692.0,328.202,329.4095,328.202,329.4095,4692.0
2023-04-10 12:40:00,335.62,336.27,335.52,336.27,2722.0,329.4782,330.1163,329.38,330.1163,2722.0
2023-04-10 12:50:00,336.27,336.82,336.25,336.78,6324.0,330.1163,330.6562,330.0966,330.6169,6324.0
2023-04-10 13:00:00,336.83,337.07,336.64,336.91,8779.0,330.666,330.9016,330.4795,330.7446,8779.0
2023-04-10 13:10:00,336.94,337.46,336.84,337.34,3076.0,330.774,331.2845,330.6759,331.1667,3076.0
2023-04-10 13:20:00,337.32,337.41,336.65,336.7,4429.0,331.1471,331.2354,330.4893,330.5384,4429.0
2023-04-10 13:30:00,336.91,337.08,336.64,336.8,4845.0,330.7446,330.9115,330.4795,330.6366,4845.0
2023-04-10 13:40:00,336.81,337.53,336.77,337.47,5510.0,330.6464,331.3532,330.6071,331.2943,5510.0
2023-04-10 13:50:00,337.45,337.46,336.9,337.04,6096.0,331.2747,331.2845,330.7348,330.8722,6096.0
2023-04-10 14:00:00,336.9,337.26,336.87,337.18,4504.0,330.7348,331.0882,330.7053,331.0096,4504.0
2023-04-10 14:10:00,337.18,337.34,337.0,337.34,6046.0,331.0096,331.1667,330.8329,331.1667,6046.0
2023-04-10 14:20:00,337.09,337.32,337.02,337.2,3566.0,330.9213,331.1471,330.8526,331.0293,3566.0
2023-04-10 14:30:00,337.21,337.47,337.07,337.19,3971.0,331.0391,331.2943,330.9016,331.0194,3971.0
2023-04-10 14:40:00,337.06,337.09,336.79,337.09,3434.0,330.8918,330.9213,330.6268,330.9213,3434.0
2023-04-10 14:50:00,337.1,337.85,337.1,337.85,9299.0,330.9311,331.6674,330.9311,331.6674,9299.0
2023-04-10 15:00:00,337.95,338.01,337.61,337.77,5753.0,331.7655,331.8244,331.4318,331.5888,5753.0
2023-04-10 15:10:00,337.84,337.89,337.51,337.75,5639.0,331.6576,331.7066,331.3336,331.5692,5639.0
2023-04-10 15:20:00,337.84,338.01,337.4,337.4,9955.0,331.6576,331.8244,331.2256,331.2256,9955.0
2023-04-10 15:30:00,337.46,337.81,337.33,337.67,8160.0,331.2845,331.6281,331.1569,331.4907,8160.0
2023-04-10 15:40:00,337.68,338.11,337.52,338.01,13232.0,331.5005,331.9226,331.3434,331.8244,13232.0
2023-04-10 15:50:00,338.06,338.87,337.78,338.79,64711.0,331.8735,332.6687,331.5986,332.5902,64711.0
2023-04-11 09:30:00,340.73,341.74,339.54,340.93,24349.0,334.4947,335.4862,333.3264,334.691,24349.0
2023-04-11 09:40:00,341.02,341.02,340.25,340.55,8574.0,334.7794,334.7794,334.0234,334.318,8574.0
2023-04-11 09:50:00,340.69,341.44,340.69,341.44,7298.0,334.4554,335.1917,334.4554,335.1917,7298.0
2023-04-11 10:00:00,341.44,342.34,341.31,342.21,7448.0,335.1917,336.0752,335.064,335.9476,7448.0
2023-04-11 10:10:00,342.21,342.3,341.48,341.89,9082.0,335.9476,336.0359,335.2309,335.6334,9082.0
2023-04-11 10:20:00,341.92,343.35,341.92,343.26,9028.0,335.6629,337.0667,335.6629,336.9784,9028.0
2023-04-11 10:30:00,343.24,343.24,342.49,342.68,11429.0,336.9587,336.9587,336.2225,336.409,11429.0
2023-04-11 10:40:00,342.66,342.83,341.77,341.96,9726.0,336.3893,336.5562,335.5156,335.7022,9726.0
2023-04-11 10:50:00,342.06,342.06,341.16,341.17,4202.0,335.8003,335.8003,334.9168,334.9266,4202.0
2023-04-11 11:00:00,341.16,341.73,341.16,341.39,2853.0,334.9168,335.4764,334.9168,335.1426,2853.0
2023-04-11 11:10:00,341.32,342.19,341.19,342.19,2438.0,335.0739,335.9279,334.9462,335.9279,2438.0
2023-04-11 11:20:00,342.25,342.62,342.23,342.56,5681.0,335.9868,336.3501,335.9672,336.2912,5681.0
2023-04-11 11:30:00,342.52,342.88,341.29,341.55,10846.0,336.2519,336.6053,335.0444,335.2997,10846.0
2023-04-11 11:40:00,341.55,341.75,341.4,341.55,5045.0,335.2997,335.496,335.1524,335.2997,5045.0
2023-04-11 11:50:00,341.86,342.07,341.53,341.85,8930.0,335.604,335.8101,335.28,335.5942,8930.0
2023-04-11 12:00:00,341.88,342.23,341.75,341.75,10723.0,335.6236,335.9672,335.496,335.496,10723.0
2023-04-11 12:10:00,341.77,342.24,341.72,341.84,3210.0,335.5156,335.977,335.4665,335.5844,3210.0
2023-04-11 12:20:00,341.91,341.97,341.56,341.56,2149.0,335.6531,335.712,335.3095,335.3095,2149.0
2023-04-11 12:30:00,341.77,341.81,341.3,341.63,5562.0,335.5156,335.5549,335.0542,335.3782,5562.0
2023-04-11 12:40:00,341.63,342.03,341.63,341.89,2084.0,335.3782,335.7709,335.3782,335.6334,2084.0
2023-04-11 12:50:00,341.9,342.09,341.89,342.06,4520.0,335.6433,335.8298,335.6334,335.8003,4520.0
2023-04-11 13:00:00,342.13,342.44,341.86,342.24,11697.0,335.869,336.1734,335.604,335.977,11697.0
2023-04-11 13:10:00,342.28,342.29,341.79,341.79,4387.0,336.0163,336.0261,335.5353,335.5353,4387.0
2023-04-11 13:20:00,341.94,342.22,341.8,342.19,3378.0,335.6825,335.9574,335.5451,335.9279,3378.0
2023-04-11 13:30:00,342.16,342.41,342.15,342.36,4724.0,335.8985,336.1439,335.8887,336.0948,4724.0
2023-04-11 13:40:00,342.44,343.16,342.41,343.06,2955.0,336.1734,336.8802,336.1439,336.782,2955.0
2023-04-11 13:50:00,343.23,343.5,343.19,343.42,4654.0,336.9489,337.214,336.9096,337.1354,4654.0
2023-04-11 14:00:00,343.28,343.28,342.8,342.96,3547.0,336.998,336.998,336.5268,336.6839,3547.0
2023-04-11 14:10:00,342.88,343.27,342.79,343.25,6265.0,336.6053,336.9882,336.517,336.9685,6265.0
2023-04-11 14:20:00,343.31,343.38,343.11,343.22,5045.0,337.0274,337.0962,336.8311,336.9391,5045.0
2023-04-11 14:30:00,343.22,343.49,343.22,343.4,7495.0,336.9391,337.2042,336.9391,337.1158,7495.0
2023-04-11 14:40:00,343.31,343.61,343.3,343.6,5271.0,337.0274,337.322,337.0176,337.3121,5271.0
2023-04-11 14:50:00,343.51,343.51,343.09,343.37,4457.0,337.2238,337.2238,336.8115,337.0864,4457.0
2023-04-11 15:00:00,343.36,343.42,343.15,343.34,3980.0,337.0765,337.1354,336.8704,337.0569,3980.0
2023-04-11 15:10:00,343.36,343.76,343.28,343.69,5893.0,337.0765,337.4692,336.998,337.4005,5893.0
2023-04-11 15:20:00,343.62,343.76,343.39,343.64,7771.0,337.3318,337.4692,337.106,337.3514,7771.0
2023-04-11 15:30:00,343.64,343.9,343.16,343.21,19780.0,337.3514,337.6067,336.8802,336.9293,19780.0
2023-04-11 15:40:00,343.1,343.11,342.37,342.53,22368.0,336.8213,336.8311,336.1047,336.2617,22368.0
2023-04-11 15:50:00,342.34,342.41,341.66,342.08,60747.0,336.0752,336.1439,335.4076,335.82,60747.0
2023-04-12 09:30:00,346.47,347.81,345.17,347.37,25759.0,340.1296,341.4451,338.8534,341.0132,25759.0
2023-04-12 09:40:00,347.38,347.49,345.98,346.14,4575.0,341.023,341.131,339.6486,339.8057,4575.0
2023-04-12 09:50:00,346.34,346.51,345.79,346.1,12426.0,340.002,340.1689,339.4621,339.7664,12426.0
2023-04-12 10:00:00,346.09,346.61,345.84,345.88,18609.0,339.7566,340.2671,339.5112,339.5504,18609.0
2023-04-12 10:10:00,345.92,346.1,344.64,344.81,15471.0,339.5897,339.7664,338.3331,338.5,15471.0
2023-04-12 10:20:00,344.95,345.84,344.63,345.26,13873.0,338.6374,339.5112,338.3233,338.9418,13873.0
2023-04-12 10:30:00,345.34,345.6,343.83,344.24,12619.0,339.0203,339.2755,337.5379,337.9404,12619.0
2023-04-12 10:40:00,344.32,344.47,343.35,343.56,6439.0,338.019,338.1662,337.0667,337.2729,6439.0
2023-04-12 10:50:00,343.44,343.55,342.78,343.31,4272.0,337.1551,337.2631,336.5071,337.0274,4272.0
2023-04-12 11:00:00,343.54,343.55,342.35,342.43,5598.0,337.2532,337.2631,336.085,336.1636,5598.0
2023-04-12 11:10:00,342.34,342.38,341.76,342.23,10353.0,336.0752,336.1145,335.5058,335.9672,10353.0
2023-04-12 11:20:00,342.2,342.81,342.2,342.71,3922.0,335.9378,336.5366,335.9378,336.4384,3922.0
2023-04-12 11:30:00,342.78,342.92,342.58,342.68,3534.0,336.5071,336.6446,336.3108,336.409,3534.0
2023-04-12 11:40:00,342.67,343.41,342.67,343.41,6710.0,336.3992,337.1256,336.3992,337.1256,6710.0
2023-04-12 11:50:00,343.25,343.35,342.73,342.88,8681.0,336.9685,337.0667,336.4581,336.6053,8681.0
2023-04-12 12:00:00,342.89,343.78,342.79,343.78,4677.0,336.6151,337.4888,336.517,337.4888,4677.0
2023-04-12 12:10:00,343.8,344.04,343.32,343.76,5845.0,337.5085,337.7441,337.0373,337.4692,5845.0
2023-04-12 12:20:00,343.95,343.95,343.75,343.93,2124.0,337.6557,337.6557,337.4594,337.6361,2124.0
2023-04-12 12:30:00,344.02,344.08,343.48,343.48,5570.0,337.7245,337.7834,337.1943,337.1943,5570.0
2023-04-12 12:40:00,343.4,343.85,343.11,343.84,2137.0,337.1158,337.5576,336.8311,337.5478,2137.0
2023-04-12 12:50:00,343.74,344.3,343.73,344.3,2788.0,337.4496,337.9993,337.4398,337.9993,2788.0
2023-04-12 13:00:00,344.24,344.42,343.78,344.42,4760.0,337.9404,338.1171,337.4888,338.1171,4760.0
2023-04-12 13:10:00,344.42,344.82,344.35,344.44,4530.0,338.1171,338.5098,338.0484,338.1368,4530.0
2023-04-12 13:20:00,344.43,344.67,344.27,344.61,3796.0,338.127,338.3626,337.9699,338.3037,3796.0
2023-04-12 13:30:00,344.7,345.02,344.67,344.72,3389.0,338.392,338.7062,338.3626,338.4116,3389.0
2023-04-12 13:40:00,344.79,345.21,344.74,345.06,4173.0,338.4804,338.8927,338.4313,338.7454,4173.0
2023-04-12 13:50:00,345.01,345.21,344.38,344.38,12472.0,338.6963,338.8927,338.0779,338.0779,12472.0
2023-04-12 14:00:00,344.51,345.28,344.18,344.82,6893.0,338.2055,338.9614,337.8815,338.5098,6893.0
2023-04-12 14:10:00,344.58,345.66,344.58,345.66,3376.0,338.2742,339.3344,338.2742,339.3344,3376.0
2023-04-12 14:20:00,345.52,345.74,343.87,343.87,8374.0,339.197,339.413,337.5772,337.5772,8374.0
2023-04-12 14:30:00,343.85,343.86,343.14,343.48,9023.0,337.5576,337.5674,336.8606,337.1943,9023.0
2023-04-12 14:40:00,343.42,344.13,343.18,343.19,12845.0,337.1354,337.8324,336.8998,336.9096,12845.0
2023-04-12 14:50:00,343.32,343.52,342.91,343.31,9580.0,337.0373,337.2336,336.6348,337.0274,9580.0
2023-04-12 15:00:00,343.21,343.43,342.53,342.75,14571.0,336.9293,337.1453,336.2617,336.4777,14571.0
2023-04-12 15:10:00,342.64,342.65,341.93,341.93,9179.0,336.3697,336.3795,335.6727,335.6727,9179.0
2023-04-12 15:20:00,341.93,342.53,341.78,342.0,13958.0,335.6727,336.2617,335.5254,335.7414,13958.0
2023-04-12 15:30:00,341.91,342.53,341.91,342.53,12015.0,335.6531,336.2617,335.6531,336.2617,12015.0
2023-04-12 15:40:00,342.55,342.88,342.07,342.14,24415.0,336.2814,336.6053,335.8101,335.8789,24415.0
2023-04-12 15:50:00,341.79,342.89,341.79,342.88,66915.0,335.5353,336.6151,335.5353,336.6053,66915.0
2023-04-13 09:30:00,344.32,344.36,343.14,343.56,12890.0,338.019,338.0582,336.8606,337.2729,12890.0
2023-04-13 09:40:00,343.56,344.31,343.16,344.22,4348.0,337.2729,338.0091,336.8802,337.9208,4348.0
2023-04-13 09:50:00,344.22,344.41,343.95,344.03,4817.0,337.9208,338.1073,337.6557,337.7343,4817.0
2023-04-13 10:00:00,344.11,344.65,344.11,344.48,7526.0,337.8128,338.3429,337.8128,338.176,7526.0
2023-04-13 10:10:00,344.65,345.65,344.65,345.18,4340.0,338.3429,339.3246,338.3429,338.8632,4340.0
2023-04-13 10:20:00,345.12,345.76,344.79,345.44,5218.0,338.8043,339.4326,338.4804,339.1185,5218.0
2023-04-13 10:30:00,345.52,345.52,344.83,345.21,14626.0,339.197,339.197,338.5196,338.8927,14626.0
2023-04-13 10:40:00,344.95,345.47,344.78,345.25,4326.0,338.6374,339.1479,338.4705,338.9319,4326.0
2023-04-13 10:50:00,345.12,346.03,345.12,345.85,5697.0,338.8043,339.6977,338.8043,339.521,5697.0
2023-04-13 11:00:00,345.8,346.47,345.8,346.05,9543.0,339.4719,340.1296,339.4719,339.7173,9543.0
2023-04-13 11:10:00,346.08,346.09,345.28,345.53,5958.0,339.7468,339.7566,338.9614,339.2068,5958.0
2023-04-13 11:20:00,345.56,345.95,345.24,345.87,6213.0,339.2363,339.6191,338.9221,339.5406,6213.0
2023-04-13 11:30:00,345.87,346.01,345.17,345.33,8418.0,339.5406,339.678,338.8534,339.0105,8418.0
2023-04-13 11:40:00,345.35,345.44,344.71,344.72,6906.0,339.0301,339.1185,338.4018,338.4116,6906.0
2023-04-13 11:50:00,344.67,345.05,344.46,345.05,6822.0,338.3626,338.7356,338.1564,338.7356,6822.0
2023-04-13 12:00:00,345.15,345.42,344.98,345.22,5131.0,338.8338,339.0988,338.6669,338.9025,5131.0
2023-04-13 12:10:00,345.15,345.65,345.14,345.65,3516.0,338.8338,339.3246,338.824,339.3246,3516.0
2023-04-13 12:20:00,345.49,345.53,345.21,345.38,3630.0,339.1676,339.2068,338.8927,339.0596,3630.0
2023-04-13 12:30:00,345.36,345.56,345.27,345.56,3159.0,339.0399,339.2363,338.9516,339.2363,3159.0
2023-04-13 12:40:00,345.64,345.64,345.43,345.55,1679.0,339.3148,339.3148,339.1087,339.2265,1679.0
2023-04-13 12:50:00,345.74,345.74,345.27,345.66,5897.0,339.413,339.413,338.9516,339.3344,5897.0
2023-04-13 13:00:00,345.69,345.69,345.17,345.43,4350.0,339.3639,339.3639,338.8534,339.1087,4350.0
2023-04-13 13:10:00,345.6,345.85,345.53,345.75,2109.0,339.2755,339.521,339.2068,339.4228,2109.0
2023-04-13 13:20:00,345.83,345.83,345.54,345.61,2974.0,339.5013,339.5013,339.2166,339.2854,2974.0
2023-04-13 13:30:00,345.67,345.79,345.37,345.79,4921.0,339.3443,339.4621,339.0498,339.4621,4921.0
2023-04-13 13:40:00,345.74,346.78,345.74,346.68,4110.0,339.413,340.4339,339.413,340.3358,4110.0
2023-04-13 13:50:00,346.8,347.04,346.76,346.87,3839.0,340.4536,340.6892,340.4143,340.5223,3839.0
2023-04-13 14:00:00,346.74,347.32,346.63,346.79,3221.0,340.3947,340.9641,340.2867,340.4438,3221.0
2023-04-13 14:10:00,346.91,347.36,346.66,347.15,7613.0,340.5616,341.0033,340.3161,340.7972,7613.0
2023-04-13 14:20:00,347.01,347.21,346.59,347.06,4245.0,340.6597,340.8561,340.2474,340.7088,4245.0
2023-04-13 14:30:00,347.12,347.12,346.64,346.82,6586.0,340.7677,340.7677,340.2965,340.4732,6586.0
2023-04-13 14:40:00,346.82,347.52,346.8,347.52,8904.0,340.4732,341.1604,340.4536,341.1604,8904.0
2023-04-13 14:50:00,347.44,348.25,347.41,348.1,7245.0,341.0819,341.877,341.0524,341.7298,7245.0
2023-04-13 15:00:00,348.08,348.08,347.71,347.89,5863.0,341.7102,341.7102,341.3469,341.5236,5863.0
2023-04-13 15:10:00,347.8,347.98,347.61,347.98,13377.0,341.4353,341.612,341.2488,341.612,13377.0
2023-04-13 15:20:00,348.03,348.2,347.65,347.87,13768.0,341.6611,341.828,341.288,341.504,13768.0
2023-04-13 15:30:00,347.88,347.91,347.42,347.54,12645.0,341.5138,341.5433,341.0622,341.18,12645.0
2023-04-13 15:40:00,347.61,347.93,347.39,347.5,23089.0,341.2488,341.5629,341.0328,341.1408,23089.0
2023-04-13 15:50:00,347.57,347.88,347.26,347.87,51307.0,341.2095,341.5138,340.9052,341.504,51307.0
2023-04-14 09:30:00,347.7,349.26,346.89,348.88,22094.0,341.3371,342.8686,340.5419,342.4955,22094.0
2023-04-14 09:40:00,349.07,349.78,348.5,349.11,9547.0,342.682,343.379,342.1225,342.7213,9547.0
2023-04-14 09:50:00,349.26,350.12,349.26,349.73,11557.0,342.8686,343.7128,342.8686,343.33,11557.0
2023-04-14 10:00:00,349.58,349.72,347.64,348.02,9317.0,343.1827,343.3201,341.2782,341.6513,9317.0
2023-04-14 10:10:00,348.33,349.07,348.21,348.66,15470.0,341.9556,342.682,341.8378,342.2795,15470.0
2023-04-14 10:20:00,348.66,349.06,347.9,348.5,20793.0,342.2795,342.6722,341.5335,342.1225,20793.0
2023-04-14 10:30:00,348.5,349.1,348.36,348.7,10655.0,342.1225,342.7115,341.985,342.3188,10655.0
2023-04-14 10:40:00,348.79,348.9,347.34,348.08,10243.0,342.4072,342.5152,340.9837,341.7102,10243.0
2023-04-14 10:50:00,347.94,347.96,346.33,346.75,14115.0,341.5727,341.5924,339.9922,340.4045,14115.0
2023-04-14 11:00:00,346.72,347.46,346.09,347.33,9373.0,340.375,341.1015,339.7566,340.9739,9373.0
2023-04-14 11:10:00,347.62,347.82,346.93,347.43,13291.0,341.2586,341.4549,340.5812,341.0721,13291.0
2023-04-14 11:20:00,347.44,347.44,346.23,346.68,9221.0,341.0819,341.0819,339.894,340.3358,9221.0
2023-04-14 11:30:00,346.61,347.0,346.53,346.75,12548.0,340.2671,340.6499,340.1885,340.4045,12548.0
2023-04-14 11:40:00,346.69,347.2,346.43,346.91,12633.0,340.3456,340.8463,340.0904,340.5616,12633.0
2023-04-14 11:50:00,346.97,347.25,346.73,347.17,6013.0,340.6205,340.8953,340.3849,340.8168,6013.0
2023-04-14 12:00:00,346.83,347.11,346.17,346.8,9829.0,340.483,340.7579,339.8351,340.4536,9829.0
2023-04-14 12:10:00,346.87,347.4,346.79,347.33,18150.0,340.5223,341.0426,340.4438,340.9739,18150.0
2023-04-14 12:20:00,347.25,347.46,347.06,347.27,9977.0,340.8953,341.1015,340.7088,340.915,9977.0
2023-04-14 12:30:00,347.1,347.11,346.48,346.48,6993.0,340.7481,340.7579,340.1394,340.1394,6993.0
2023-04-14 12:40:00,346.53,346.8,346.21,346.45,7446.0,340.1885,340.4536,339.8744,340.11,7446.0
2023-04-14 12:50:00,346.43,346.58,346.29,346.44,7258.0,340.0904,340.2376,339.9529,340.1002,7258.0
2023-04-14 13:00:00,346.49,347.16,346.47,346.81,9282.0,340.1493,340.807,340.1296,340.4634,9282.0
2023-04-14 13:10:00,346.84,347.47,346.84,347.36,5940.0,340.4929,341.1113,340.4929,341.0033,5940.0
2023-04-14 13:20:00,347.27,347.33,346.83,346.86,10464.0,340.915,340.9739,340.483,340.5125,10464.0
2023-04-14 13:30:00,346.78,346.92,346.31,346.68,13603.0,340.4339,340.5714,339.9725,340.3358,13603.0
2023-04-14 13:40:00,346.76,347.43,346.76,347.34,10536.0,340.4143,341.0721,340.4143,340.9837,10536.0
2023-04-14 13:50:00,347.34,347.75,347.33,347.66,8389.0,340.9837,341.3862,340.9739,341.2978,8389.0
2023-04-14 14:00:00,347.56,347.57,347.24,347.49,12063.0,341.1997,341.2095,340.8855,341.131,12063.0
2023-04-14 14:10:00,347.4,347.93,347.39,347.6,7993.0,341.0426,341.5629,341.0328,341.2389,7993.0
2023-04-14 14:20:00,347.6,347.85,347.54,347.81,2770.0,341.2389,341.4844,341.18,341.4451,2770.0
2023-04-14 14:30:00,347.73,348.0,347.59,347.68,6950.0,341.3666,341.6316,341.2291,341.3175,6950.0
2023-04-14 14:40:00,347.74,348.02,347.6,347.94,5447.0,341.3764,341.6513,341.2389,341.5727,5447.0
2023-04-14 14:50:00,347.92,348.03,347.73,348.03,5556.0,341.5531,341.6611,341.3666,341.6611,5556.0
2023-04-14 15:00:00,347.99,348.03,347.5,347.51,6306.0,341.6218,341.6611,341.1408,341.1506,6306.0
2023-04-14 15:10:00,347.67,347.67,346.46,346.96,12439.0,341.3077,341.3077,340.1198,340.6107,12439.0
2023-04-14 15:20:00,346.96,347.88,346.95,347.81,16811.0,340.6107,341.5138,340.6008,341.4451,16811.0
2023-04-14 15:30:00,347.74,347.95,347.55,347.85,10463.0,341.3764,341.5825,341.1899,341.4844,10463.0
2023-04-14 15:40:00,347.94,348.41,347.94,348.3,24631.0,341.5727,342.0341,341.5727,341.9261,24631.0
2023-04-14 15:50:00,348.22,348.6,347.78,347.86,88895.0,341.8476,342.2206,341.4156,341.4942,88895.0
2023-04-17 09:30:00,346.59,348.89,346.59,348.27,26764.0,340.2474,342.5053,340.2474,341.8967,26764.0
2023-04-17 09:40:00,348.4,348.71,347.78,348.35,11378.0,342.0243,342.3286,341.4156,341.9752,11378.0
2023-04-17 09:50:00,348.36,348.78,347.63,348.74,12452.0,341.985,342.3973,341.2684,342.3581,12452.0
2023-04-17 10:00:00,349.36,349.86,348.5,348.5,17123.0,342.9667,343.4576,342.1225,342.1225,17123.0
2023-04-17 10:10:00,348.62,349.13,348.11,348.16,6979.0,342.2403,342.7409,341.7396,341.7887,6979.0
2023-04-17 10:20:00,348.13,348.48,347.64,347.68,9805.0,341.7592,342.1028,341.2782,341.3175,9805.0
2023-04-17 10:30:00,347.79,348.63,347.79,348.19,12592.0,341.4255,342.2501,341.4255,341.8181,12592.0
2023-04-17 10:40:00,348.29,348.49,348.08,348.38,5373.0,341.9163,342.1127,341.7102,342.0047,5373.0
2023-04-17 10:50:00,348.26,348.28,346.81,347.36,7912.0,341.8869,341.9065,340.4634,341.0033,7912.0
2023-04-17 11:00:00,347.34,347.34,346.82,347.05,4357.0,340.9837,340.9837,340.4732,340.699,4357.0
2023-04-17 11:10:00,347.05,347.6,346.86,347.6,7058.0,340.699,341.2389,340.5125,341.2389,7058.0
2023-04-17 11:20:00,347.5,347.79,347.26,347.33,9396.0,341.1408,341.4255,340.9052,340.9739,9396.0
2023-04-17 11:30:00,347.33,347.33,346.3,346.3,7218.0,340.9739,340.9739,339.9627,339.9627,7218.0
2023-04-17 11:40:00,346.56,346.7,346.3,346.7,5203.0,340.218,340.3554,339.9627,340.3554,5203.0
2023-04-17 11:50:00,346.87,347.16,346.72,347.01,3193.0,340.5223,340.807,340.375,340.6597,3193.0
2023-04-17 12:00:00,346.9,347.07,346.76,347.07,4773.0,340.5518,340.7186,340.4143,340.7186,4773.0
2023-04-17 12:10:00,347.1,347.21,346.84,347.1,7965.0,340.7481,340.8561,340.4929,340.7481,7965.0
2023-04-17 12:20:00,346.99,347.31,346.81,347.22,6411.0,340.6401,340.9542,340.4634,340.8659,6411.0
2023-04-17 12:30:00,347.24,347.32,347.09,347.19,3013.0,340.8855,340.9641,340.7383,340.8364,3013.0
2023-04-17 12:40:00,347.15,347.36,347.03,347.36,3256.0,340.7972,341.0033,340.6794,341.0033,3256.0
2023-04-17 12:50:00,347.28,347.32,346.93,346.93,4010.0,340.9248,340.9641,340.5812,340.5812,4010.0
2023-04-17 13:00:00,347.09,347.14,346.68,346.77,2360.0,340.7383,340.7874,340.3358,340.4241,2360.0
2023-04-17 13:10:00,346.84,347.29,346.81,347.19,4187.0,340.4929,340.9346,340.4634,340.8364,4187.0
2023-04-17 13:20:00,347.08,347.08,346.84,347.03,2983.0,340.7285,340.7285,340.4929,340.6794,2983.0
2023-04-17 13:30:00,346.99,347.07,346.57,346.59,2187.0,340.6401,340.7186,340.2278,340.2474,2187.0
2023-04-17 13:40:00,346.6,346.69,346.53,346.59,2308.0,340.2572,340.3456,340.1885,340.2474,2308.0
2023-04-17 13:50:00,346.5,346.6,346.01,346.03,3612.0,340.1591,340.2572,339.678,339.6977,3612.0
2023-04-17 14:00:00,345.88,346.11,345.59,346.11,4451.0,339.5504,339.7762,339.2657,339.7762,4451.0
2023-04-17 14:10:00,346.14,346.37,346.08,346.2,3384.0,339.8057,340.0315,339.7468,339.8646,3384.0
2023-04-17 14:20:00,346.31,346.6,346.27,346.5,3815.0,339.9725,340.2572,339.9333,340.1591,3815.0
2023-04-17 14:30:00,346.38,347.04,346.35,346.94,5201.0,340.0413,340.6892,340.0118,340.591,5201.0
2023-04-17 14:40:00,346.96,347.45,346.88,347.31,8468.0,340.6107,341.0917,340.5321,340.9542,8468.0
2023-04-17 14:50:00,347.35,347.47,347.11,347.21,6053.0,340.9935,341.1113,340.7579,340.8561,6053.0
2023-04-17 15:00:00,347.28,348.04,347.26,347.72,19503.0,340.9248,341.6709,340.9052,341.3567,19503.0
2023-04-17 15:10:00,347.78,348.04,347.72,347.87,8342.0,341.4156,341.6709,341.3567,341.504,8342.0
2023-04-17 15:20:00,347.81,347.97,347.73,347.92,7640.0,341.4451,341.6022,341.3666,341.5531,7640.0
2023-04-17 15:30:00,347.87,347.89,346.91,346.91,10561.0,341.504,341.5236,340.5616,340.5616,10561.0
2023-04-17 15:40:00,346.93,347.59,346.93,347.43,20578.0,340.5812,341.2291,340.5812,341.0721,20578.0
2023-04-17 15:50:00,347.39,349.05,347.37,349.02,80788.0,341.0328,342.6624,341.0132,342.633,80788.0
2023-04-18 09:30:00,350.0,351.73,349.53,350.75,18834.0,343.595,345.2934,343.1336,344.3313,18834.0
2023-04-18 09:40:00,350.8,351.38,350.67,350.81,9633.0,344.3804,344.9498,344.2528,344.3902,9633.0
2023-04-18 09:50:00,350.79,350.96,350.5,350.51,2462.0,344.3706,344.5375,344.0859,344.0957,2462.0
2023-04-18 10:00:00,350.56,350.56,349.78,350.32,5630.0,344.1448,344.1448,343.379,343.9092,5630.0
2023-04-18 10:10:00,350.16,350.16,349.12,349.12,6300.0,343.7521,343.7521,342.7311,342.7311,6300.0
2023-04-18 10:20:00,349.14,349.39,347.82,347.82,10298.0,342.7508,342.9962,341.4549,341.4549,10298.0
2023-04-18 10:30:00,347.91,348.85,347.58,348.74,9775.0,341.5433,342.4661,341.2193,342.3581,9775.0
2023-04-18 10:40:00,348.75,349.14,348.68,348.75,7902.0,342.3679,342.7508,342.2992,342.3679,7902.0
2023-04-18 10:50:00,348.73,348.85,348.47,348.77,4699.0,342.3483,342.4661,342.093,342.3875,4699.0
2023-04-18 11:00:00,348.77,349.32,348.44,348.55,13977.0,342.3875,342.9275,342.0636,342.1716,13977.0
2023-04-18 11:10:00,348.41,348.92,348.35,348.61,7977.0,342.0341,342.5348,341.9752,342.2305,7977.0
2023-04-18 11:20:00,348.61,348.78,348.11,348.78,5489.0,342.2305,342.3973,341.7396,342.3973,5489.0
2023-04-18 11:30:00,348.89,349.23,348.81,348.86,6367.0,342.5053,342.8391,342.4268,342.4759,6367.0
2023-04-18 11:40:00,348.77,349.38,348.77,349.31,3139.0,342.3875,342.9864,342.3875,342.9177,3139.0
2023-04-18 11:50:00,349.3,349.36,348.88,349.15,6506.0,342.9078,342.9667,342.4955,342.7606,6506.0
2023-04-18 12:00:00,349.26,350.1,349.15,350.04,18326.0,342.8686,343.6932,342.7606,343.6343,18326.0
2023-04-18 12:10:00,350.02,350.03,349.54,349.64,10108.0,343.6147,343.6245,343.1434,343.2416,10108.0
2023-04-18 12:20:00,349.5,349.67,349.28,349.51,8048.0,343.1042,343.2711,342.8882,343.114,8048.0
2023-04-18 12:30:00,349.49,350.03,349.49,349.97,6749.0,343.0944,343.6245,343.0944,343.5656,6749.0
2023-04-18 12:40:00,349.97,350.39,349.96,350.24,7298.0,343.5656,343.9779,343.5558,343.8306,7298.0
2023-04-18 12:50:00,350.13,350.52,349.99,350.26,5461.0,343.7226,344.1055,343.5852,343.8503,5461.0
2023-04-18 13:00:00,350.36,351.15,350.34,351.15,4297.0,343.9484,344.724,343.9288,344.724,4297.0
2023-04-18 13:10:00,351.16,351.16,350.57,350.6,11216.0,344.7338,344.7338,344.1546,344.184,11216.0
2023-04-18 13:20:00,350.67,350.91,350.62,350.85,8905.0,344.2528,344.4884,344.2037,344.4295,8905.0
2023-04-18 13:30:00,350.78,351.58,350.76,351.24,19641.0,344.3607,345.1461,344.3411,344.8123,19641.0
2023-04-18 13:40:00,351.25,351.78,351.18,351.76,7175.0,344.8221,345.3424,344.7534,345.3228,7175.0
2023-04-18 13:50:00,351.69,351.87,351.26,351.44,7232.0,345.2541,345.4308,344.832,345.0087,7232.0
2023-04-18 14:00:00,351.48,351.76,351.44,351.76,9828.0,345.0479,345.3228,345.0087,345.3228,9828.0
2023-04-18 14:10:00,351.72,352.0,351.67,351.74,7569.0,345.2835,345.5584,345.2345,345.3032,7569.0
2023-04-18 14:20:00,351.84,352.39,351.84,352.3,8079.0,345.4014,345.9413,345.4014,345.8529,8079.0
2023-04-18 14:30:00,352.3,352.6,352.23,352.47,9273.0,345.8529,346.1474,345.7842,346.0198,9273.0
2023-04-18 14:40:00,352.42,352.53,351.12,351.31,7649.0,345.9707,346.0787,344.6945,344.8811,7649.0
2023-04-18 14:50:00,351.41,351.78,351.38,351.75,5271.0,344.9792,345.3424,344.9498,345.313,5271.0
2023-04-18 15:00:00,351.82,351.85,351.64,351.64,5771.0,345.3817,345.4112,345.205,345.205,5771.0
2023-04-18 15:10:00,351.76,351.85,351.31,351.74,6301.0,345.3228,345.4112,344.8811,345.3032,6301.0
2023-04-18 15:20:00,351.79,351.85,351.3,351.67,10607.0,345.3523,345.4112,344.8712,345.2345,10607.0
2023-04-18 15:30:00,351.68,352.23,351.6,352.09,28918.0,345.2443,345.7842,345.1657,345.6468,28918.0
2023-04-18 15:40:00,352.22,352.86,352.07,352.48,51052.0,345.7744,346.4027,345.6271,346.0296,51052.0
2023-04-18 15:50:00,352.52,352.82,352.02,352.16,156314.0,346.0689,346.3634,345.5781,345.7155,156314.0
2023-04-19 09:30:00,350.5,353.2,350.47,352.36,20731.0,344.0859,346.7365,344.0564,345.9118,20731.0
2023-04-19 09:40:00,352.18,352.21,350.71,350.71,5455.0,345.7351,345.7646,344.292,344.292,5455.0
2023-04-19 09:50:00,350.57,351.27,350.42,351.12,12847.0,344.1546,344.8418,344.0073,344.6945,12847.0
2023-04-19 10:00:00,350.98,351.69,350.66,351.55,9684.0,344.5571,345.2541,344.2429,345.1167,9684.0
2023-04-19 10:10:00,351.51,352.3,351.22,352.07,18757.0,345.0774,345.8529,344.7927,345.6271,18757.0
2023-04-19 10:20:00,352.16,352.78,352.02,352.57,13794.0,345.7155,346.3241,345.5781,346.118,13794.0
2023-04-19 10:30:00,352.5,353.02,351.78,351.84,8459.0,346.0493,346.5598,345.3424,345.4014,8459.0
2023-04-19 10:40:00,351.77,352.24,351.64,351.75,12197.0,345.3326,345.794,345.205,345.313,12197.0
2023-04-19 10:50:00,351.66,351.88,350.89,351.39,5684.0,345.2246,345.4406,344.4687,344.9596,5684.0
2023-04-19 11:00:00,351.4,351.97,351.4,351.56,9791.0,344.9694,345.529,344.9694,345.1265,9791.0
2023-04-19 11:10:00,351.41,351.99,351.33,351.84,4862.0,344.9792,345.5486,344.9007,345.4014,4862.0
2023-04-19 11:20:00,351.84,352.18,351.8,352.08,9111.0,345.4014,345.7351,345.3621,345.637,9111.0
2023-04-19 11:30:00,352.08,352.69,352.01,352.51,11509.0,345.637,346.2358,345.5682,346.0591,11509.0
2023-04-19 11:40:00,352.41,353.12,352.41,353.01,8076.0,345.9609,346.6579,345.9609,346.5499,8076.0
2023-04-19 11:50:00,353.05,353.24,352.9,353.03,3812.0,346.5892,346.7757,346.442,346.5696,3812.0
2023-04-19 12:00:00,352.97,353.08,352.49,352.65,8881.0,346.5107,346.6187,346.0395,346.1965,8881.0
2023-04-19 12:10:00,352.65,352.91,352.63,352.65,3098.0,346.1965,346.4518,346.1769,346.1965,3098.0
2023-04-19 12:20:00,352.64,352.68,352.5,352.6,4821.0,346.1867,346.226,346.0493,346.1474,4821.0
2023-04-19 12:30:00,352.7,353.4,352.7,352.86,7573.0,346.2456,346.9328,346.2456,346.4027,7573.0
2023-04-19 12:40:00,352.8,352.99,352.7,352.87,2485.0,346.3438,346.5303,346.2456,346.4125,2485.0
2023-04-19 12:50:00,352.76,353.18,352.76,353.12,6004.0,346.3045,346.7168,346.3045,346.6579,6004.0
2023-04-19 13:00:00,353.18,353.35,353.05,353.21,5264.0,346.7168,346.8837,346.5892,346.7463,5264.0
2023-04-19 13:10:00,353.13,353.23,352.8,352.84,10460.0,346.6677,346.7659,346.3438,346.3831,10460.0
2023-04-19 13:20:00,352.88,353.31,352.75,353.3,1640.0,346.4223,346.8445,346.2947,346.8346,1640.0
2023-04-19 13:30:00,353.3,353.46,352.74,352.74,4989.0,346.8346,346.9917,346.2849,346.2849,4989.0
2023-04-19 13:40:00,352.54,353.08,352.52,352.81,4654.0,346.0885,346.6187,346.0689,346.3536,4654.0
2023-04-19 13:50:00,352.94,353.21,352.94,353.12,4446.0,346.4812,346.7463,346.4812,346.6579,4446.0
2023-04-19 14:00:00,353.28,353.47,352.82,352.95,7073.0,346.815,347.0015,346.3634,346.491,7073.0
2023-04-19 14:10:00,353.04,353.46,353.03,353.4,6904.0,346.5794,346.9917,346.5696,346.9328,6904.0
2023-04-19 14:20:00,353.49,353.75,353.38,353.62,4518.0,347.0212,347.2764,346.9132,347.1488,4518.0
2023-04-19 14:30:00,353.74,353.75,353.22,353.5,9302.0,347.2666,347.2764,346.7561,347.031,9302.0
2023-04-19 14:40:00,353.6,353.8,353.32,353.66,3880.0,347.1291,347.3255,346.8543,347.188,3880.0
2023-04-19 14:50:00,353.66,353.84,353.52,353.79,7107.0,347.188,347.3648,347.0506,347.3157,7107.0
2023-04-19 15:00:00,353.71,353.77,353.38,353.56,6027.0,347.2371,347.296,346.9132,347.0899,6027.0
2023-04-19 15:10:00,353.56,353.71,353.32,353.33,10850.0,347.0899,347.2371,346.8543,346.8641,10850.0
2023-04-19 15:20:00,353.32,353.43,353.01,353.16,9196.0,346.8543,346.9623,346.5499,346.6972,9196.0
2023-04-19 15:30:00,353.16,353.58,352.36,352.52,23224.0,346.6972,347.1095,345.9118,346.0689,23224.0
2023-04-19 15:40:00,352.57,353.19,351.76,351.76,17996.0,346.118,346.7266,345.3228,345.3228,17996.0
2023-04-19 15:50:00,351.56,352.29,351.45,352.03,51047.0,345.1265,345.8431,345.0185,345.5879,51047.0
2023-04-20 09:30:00,350.28,350.55,349.73,349.97,22793.0,343.8699,344.135,343.33,343.5656,22793.0
2023-04-20 09:40:00,350.25,351.42,350.0,351.25,10782.0,343.8404,344.989,343.595,344.8221,10782.0
2023-04-20 09:50:00,351.0,351.91,351.0,351.91,6738.0,344.5767,345.4701,344.5767,345.4701,6738.0
2023-04-20 10:00:00,351.9,352.35,351.62,352.22,6887.0,345.4603,345.902,345.1854,345.7744,6887.0
2023-04-20 10:10:00,352.22,352.92,351.92,352.76,10467.0,345.7744,346.4616,345.4799,346.3045,10467.0
2023-04-20 10:20:00,352.81,353.37,352.79,353.25,11187.0,346.3536,346.9034,346.334,346.7855,11187.0
2023-04-20 10:30:00,353.45,353.83,353.31,353.77,22320.0,346.9819,347.3549,346.8445,347.296,22320.0
2023-04-20 10:40:00,353.73,354.41,353.72,354.21,10877.0,347.2568,347.9243,347.2469,347.728,10877.0
2023-04-20 10:50:00,354.32,354.59,354.25,354.26,13590.0,347.836,348.101,347.7672,347.7771,13590.0
2023-04-20 11:00:00,354.52,354.61,353.42,353.92,14419.0,348.0323,348.1207,346.9524,347.4433,14419.0
2023-04-20 11:10:00,353.9,354.3,353.75,354.3,20810.0,347.4237,347.8163,347.2764,347.8163,20810.0
2023-04-20 11:20:00,354.23,354.65,354.22,354.48,16660.0,347.7476,348.1599,347.7378,347.993,16660.0
2023-04-20 11:30:00,354.41,354.71,354.25,354.55,23442.0,347.9243,348.2188,347.7672,348.0618,23442.0
2023-04-20 11:40:00,354.56,354.87,353.61,353.95,14086.0,348.0716,348.3759,347.139,347.4727,14086.0
2023-04-20 11:50:00,353.92,354.34,353.72,354.16,6853.0,347.4433,347.8556,347.2469,347.6789,6853.0
2023-04-20 12:00:00,354.19,354.43,353.84,353.85,9314.0,347.7083,347.944,347.3648,347.3746,9314.0
2023-04-20 12:10:00,353.85,354.11,353.45,353.5,5569.0,347.3746,347.6298,346.9819,347.031,5569.0
2023-04-20 12:20:00,353.42,353.76,353.32,353.42,5668.0,346.9524,347.2862,346.8543,346.9524,5668.0
2023-04-20 12:30:00,353.43,354.45,353.43,354.06,4857.0,346.9623,347.9636,346.9623,347.5807,4857.0
2023-04-20 12:40:00,354.21,354.55,354.14,354.54,3921.0,347.728,348.0618,347.6593,348.0519,3921.0
2023-04-20 12:50:00,354.54,354.59,354.35,354.59,6124.0,348.0519,348.101,347.8654,348.101,6124.0
2023-04-20 13:00:00,354.5,354.66,354.36,354.55,4664.0,348.0127,348.1697,347.8752,348.0618,4664.0
2023-04-20 13:10:00,354.55,354.67,354.33,354.56,2737.0,348.0618,348.1796,347.8458,348.0716,2737.0
2023-04-20 13:20:00,354.58,355.08,354.4,355.08,14135.0,348.0912,348.5821,347.9145,348.5821,14135.0
2023-04-20 13:30:00,355.09,355.36,355.05,355.18,5379.0,348.5919,348.8569,348.5526,348.6802,5379.0
2023-04-20 13:40:00,355.14,355.15,354.81,354.92,3583.0,348.641,348.6508,348.317,348.425,3583.0
2023-04-20 13:50:00,354.85,355.02,354.59,354.62,4157.0,348.3563,348.5232,348.101,348.1305,4157.0
2023-04-20 14:00:00,354.61,354.61,354.08,354.08,5066.0,348.1207,348.1207,347.6004,347.6004,5066.0
2023-04-20 14:10:00,354.24,354.43,353.87,354.37,6134.0,347.7574,347.944,347.3942,347.8851,6134.0
2023-04-20 14:20:00,354.42,354.88,354.26,354.41,4035.0,347.9341,348.3857,347.7771,347.9243,4035.0
2023-04-20 14:30:00,354.38,354.38,353.31,353.31,3030.0,347.8949,347.8949,346.8445,346.8445,3030.0
2023-04-20 14:40:00,353.23,353.28,352.9,352.9,3907.0,346.7659,346.815,346.442,346.442,3907.0
2023-04-20 14:50:00,352.99,353.15,352.66,353.05,4736.0,346.5303,346.6874,346.2063,346.5892,4736.0
2023-04-20 15:00:00,353.11,353.35,352.98,353.06,12484.0,346.6481,346.8837,346.5205,346.599,12484.0
2023-04-20 15:10:00,352.98,352.98,352.1,352.33,7340.0,346.5205,346.5205,345.6566,345.8824,7340.0
2023-04-20 15:20:00,352.32,352.74,352.17,352.28,14386.0,345.8726,346.2849,345.7253,345.8333,14386.0
2023-04-20 15:30:00,352.5,352.67,352.34,352.46,7009.0,346.0493,346.2162,345.8922,346.01,7009.0
2023-04-20 15:40:00,352.59,352.59,351.99,352.41,10858.0,346.1376,346.1376,345.5486,345.9609,10858.0
2023-04-20 15:50:00,352.35,353.04,351.8,352.95,40286.0,345.902,346.5794,345.3621,346.491,40286.0
2023-04-21 09:30:00,353.9,354.51,352.52,352.63,45987.0,347.4237,348.0225,346.0689,346.1769,45987.0
2023-04-21 09:40:00,353.09,354.04,352.82,353.91,7961.0,346.6285,347.5611,346.3634,347.4335,7961.0
2023-04-21 09:50:00,353.9,353.9,352.33,352.59,11097.0,347.4237,347.4237,345.8824,346.1376,11097.0
2023-04-21 10:00:00,352.59,352.77,352.01,352.09,10535.0,346.1376,346.3143,345.5682,345.6468,10535.0
2023-04-21 10:10:00,352.23,353.07,352.23,352.96,8380.0,345.7842,346.6088,345.7842,346.5009,8380.0
2023-04-21 10:20:00,352.96,353.14,352.56,352.69,10350.0,346.5009,346.6776,346.1082,346.2358,10350.0
2023-04-21 10:30:00,352.56,352.75,351.91,351.99,9219.0,346.1082,346.2947,345.4701,345.5486,9219.0
2023-04-21 10:40:00,351.97,352.06,350.57,350.89,6781.0,345.529,345.6173,344.1546,344.4687,6781.0
2023-04-21 10:50:00,350.89,351.62,350.89,351.31,6032.0,344.4687,345.1854,344.4687,344.8811,6032.0
2023-04-21 11:00:00,351.45,352.3,351.41,351.96,5136.0,345.0185,345.8529,344.9792,345.5192,5136.0
2023-04-21 11:10:00,351.93,352.35,351.93,351.98,5514.0,345.4897,345.902,345.4897,345.5388,5514.0
2023-04-21 11:20:00,352.04,352.16,351.74,351.93,2993.0,345.5977,345.7155,345.3032,345.4897,2993.0
2023-04-21 11:30:00,351.86,352.45,351.78,351.78,5360.0,345.421,346.0002,345.3424,345.3424,5360.0
2023-04-21 11:40:00,352.16,352.57,351.39,351.39,6434.0,345.7155,346.118,344.9596,344.9596,6434.0
2023-04-21 11:50:00,351.43,352.13,351.4,352.13,3573.0,344.9989,345.686,344.9694,345.686,3573.0
2023-04-21 12:00:00,352.24,352.8,352.22,352.28,3386.0,345.794,346.3438,345.7744,345.8333,3386.0
2023-04-21 12:10:00,352.27,352.6,352.2,352.4,4637.0,345.8235,346.1474,345.7548,345.9511,4637.0
2023-04-21 12:20:00,352.45,352.45,352.16,352.25,3788.0,346.0002,346.0002,345.7155,345.8038,3788.0
2023-04-21 12:30:00,352.2,352.39,352.02,352.19,4888.0,345.7548,345.9413,345.5781,345.7449,4888.0
2023-04-21 12:40:00,352.27,352.57,352.13,352.53,5425.0,345.8235,346.118,345.686,346.0787,5425.0
2023-04-21 12:50:00,352.33,352.66,352.25,352.55,5284.0,345.8824,346.2063,345.8038,346.0984,5284.0
2023-04-21 13:00:00,352.51,352.66,352.44,352.51,3862.0,346.0591,346.2063,345.9904,346.0591,3862.0
2023-04-21 13:10:00,352.54,352.54,351.75,351.75,7173.0,346.0885,346.0885,345.313,345.313,7173.0
2023-04-21 13:20:00,351.74,351.91,351.33,351.91,11319.0,345.3032,345.4701,344.9007,345.4701,11319.0
2023-04-21 13:30:00,352.0,352.63,352.0,352.63,6342.0,345.5584,346.1769,345.5584,346.1769,6342.0
2023-04-21 13:40:00,352.64,353.12,352.63,352.67,6114.0,346.1867,346.6579,346.1769,346.2162,6114.0
2023-04-21 13:50:00,352.82,352.82,352.33,352.52,4683.0,346.3634,346.3634,345.8824,346.0689,4683.0
2023-04-21 14:00:00,352.48,352.94,352.48,352.5,5807.0,346.0296,346.4812,346.0296,346.0493,5807.0
2023-04-21 14:10:00,352.58,352.69,352.37,352.49,8748.0,346.1278,346.2358,345.9217,346.0395,8748.0
2023-04-21 14:20:00,352.49,352.6,352.16,352.16,6539.0,346.0395,346.1474,345.7155,345.7155,6539.0
2023-04-21 14:30:00,352.08,352.15,351.46,351.49,9445.0,345.637,345.7057,345.0283,345.0578,9445.0
2023-04-21 14:40:00,351.5,351.72,351.39,351.62,6048.0,345.0676,345.2835,344.9596,345.1854,6048.0
2023-04-21 14:50:00,351.59,352.13,351.58,352.12,4748.0,345.1559,345.686,345.1461,345.6762,4748.0
2023-04-21 15:00:00,352.11,352.3,351.48,351.65,7101.0,345.6664,345.8529,345.0479,345.2148,7101.0
2023-04-21 15:10:00,351.78,351.86,351.54,351.74,5782.0,345.3424,345.421,345.1068,345.3032,5782.0
2023-04-21 15:20:00,351.73,352.09,351.73,352.0,4627.0,345.2934,345.6468,345.2934,345.5584,4627.0
2023-04-21 15:30:00,352.03,352.29,351.88,351.88,5791.0,345.5879,345.8431,345.4406,345.4406,5791.0
2023-04-21 15:40:00,351.8,352.0,351.18,351.51,18979.0,345.3621,345.5584,344.7534,345.0774,18979.0
2023-04-21 15:50:00,351.6,352.23,351.3,351.72,39702.0,345.1657,345.7842,344.8712,345.2835,39702.0
2023-04-24 09:30:00,352.77,353.68,351.51,351.51,21889.0,346.3143,347.2077,345.0774,345.0774,21889.0
2023-04-24 09:40:00,351.68,352.0,351.35,351.51,7386.0,345.2443,345.5584,344.9203,345.0774,7386.0
2023-04-24 09:50:00,351.44,351.62,350.92,351.4,6864.0,345.0087,345.1854,344.4982,344.9694,6864.0
2023-04-24 10:00:00,351.4,351.55,350.48,350.6,11445.0,344.9694,345.1167,344.0662,344.184,11445.0
2023-04-24 10:10:00,350.47,350.91,350.14,350.91,6853.0,344.0564,344.4884,343.7325,344.4884,6853.0
2023-04-24 10:20:00,350.79,351.1,350.25,350.29,11335.0,344.3706,344.6749,343.8404,343.8797,11335.0
2023-04-24 10:30:00,350.45,350.59,349.41,349.48,15052.0,344.0368,344.1742,343.0158,343.0845,15052.0
2023-04-24 10:40:00,349.47,349.59,348.91,349.04,8522.0,343.0747,343.1925,342.525,342.6526,8522.0
2023-04-24 10:50:00,349.06,349.87,349.06,349.46,8455.0,342.6722,343.4674,342.6722,343.0649,8455.0
2023-04-24 11:00:00,349.47,349.74,349.03,349.03,9261.0,343.0747,343.3398,342.6428,342.6428,9261.0
2023-04-24 11:10:00,349.13,349.6,348.98,349.34,7557.0,342.7409,343.2023,342.5937,342.9471,7557.0
2023-04-24 11:20:00,349.34,349.65,349.15,349.34,6588.0,342.9471,343.2514,342.7606,342.9471,6588.0
2023-04-24 11:30:00,349.33,349.85,349.31,349.49,5617.0,342.9373,343.4478,342.9177,343.0944,5617.0
2023-04-24 11:40:00,349.44,349.64,348.98,349.05,10863.0,343.0453,343.2416,342.5937,342.6624,10863.0
2023-04-24 11:50:00,349.17,349.49,348.66,348.96,8563.0,342.7802,343.0944,342.2795,342.5741,8563.0
2023-04-24 12:00:00,348.81,349.37,348.56,348.56,9422.0,342.4268,342.9766,342.1814,342.1814,9422.0
2023-04-24 12:10:00,348.61,348.61,347.93,348.47,7690.0,342.2305,342.2305,341.5629,342.093,7690.0
2023-04-24 12:20:00,348.4,348.94,348.23,348.87,5331.0,342.0243,342.5544,341.8574,342.4857,5331.0
2023-04-24 12:30:00,348.85,349.12,348.62,348.86,5949.0,342.4661,342.7311,342.2403,342.4759,5949.0
2023-04-24 12:40:00,348.83,348.83,348.36,348.36,8028.0,342.4464,342.4464,341.985,341.985,8028.0
2023-04-24 12:50:00,348.58,349.15,348.38,348.93,6962.0,342.201,342.7606,342.0047,342.5446,6962.0
2023-04-24 13:00:00,348.94,348.94,348.25,348.25,6820.0,342.5544,342.5544,341.877,341.877,6820.0
2023-04-24 13:10:00,348.12,348.27,347.83,347.88,5496.0,341.7494,341.8967,341.4647,341.5138,5496.0
2023-04-24 13:20:00,347.83,348.1,347.78,348.04,7500.0,341.4647,341.7298,341.4156,341.6709,7500.0
2023-04-24 13:30:00,348.11,348.68,348.11,348.44,6487.0,341.7396,342.2992,341.7396,342.0636,6487.0
2023-04-24 13:40:00,348.48,348.6,348.16,348.4,12259.0,342.1028,342.2206,341.7887,342.0243,12259.0
2023-04-24 13:50:00,348.42,348.47,348.18,348.31,8100.0,342.0439,342.093,341.8083,341.936,8100.0
2023-04-24 14:00:00,348.32,348.41,347.94,347.94,7721.0,341.9458,342.0341,341.5727,341.5727,7721.0
2023-04-24 14:10:00,348.1,348.23,347.81,347.91,11661.0,341.7298,341.8574,341.4451,341.5433,11661.0
2023-04-24 14:20:00,347.81,348.03,347.41,347.62,8380.0,341.4451,341.6611,341.0524,341.2586,8380.0
2023-04-24 14:30:00,347.66,347.72,347.25,347.36,7453.0,341.2978,341.3567,340.8953,341.0033,7453.0
2023-04-24 14:40:00,347.23,347.3,346.93,347.09,7212.0,340.8757,340.9444,340.5812,340.7383,7212.0
2023-04-24 14:50:00,347.22,347.38,347.09,347.2,8290.0,340.8659,341.023,340.7383,340.8463,8290.0
2023-04-24 15:00:00,347.29,347.49,347.16,347.38,8496.0,340.9346,341.131,340.807,341.023,8496.0
2023-04-24 15:10:00,347.49,347.72,347.18,347.32,10482.0,341.131,341.3567,340.8266,340.9641,10482.0
2023-04-24 15:20:00,347.33,347.39,346.99,347.05,13022.0,340.9739,341.0328,340.6401,340.699,13022.0
2023-04-24 15:30:00,347.02,347.14,346.42,346.56,24871.0,340.6696,340.7874,340.0805,340.218,24871.0
2023-04-24 15:40:00,346.52,347.15,346.39,346.75,36554.0,340.1787,340.7972,340.0511,340.4045,36554.0
2023-04-24 15:50:00,346.74,347.74,346.15,347.61,109612.0,340.3947,341.3764,339.8155,341.2488,109612.0
2023-04-25 09:30:00,347.35,349.28,346.59,348.97,48281.0,340.9935,342.8882,340.2474,342.5839,48281.0
2023-04-25 09:40:00,348.91,350.82,348.88,350.02,26988.0,342.525,344.4,342.4955,343.6147,26988.0
2023-04-25 09:50:00,349.99,350.37,349.4,349.96,19113.0,343.5852,343.9583,343.006,343.5558,19113.0
2023-04-25 10:00:00,349.95,350.71,349.62,350.46,11520.0,343.5459,344.292,343.222,344.0466,11520.0
2023-04-25 10:10:00,350.3,350.43,349.24,349.82,30907.0,343.8895,344.0172,342.8489,343.4183,30907.0
2023-04-25 10:20:00,349.82,350.01,349.23,349.6,17461.0,343.4183,343.6048,342.8391,343.2023,17461.0
2023-04-25 10:30:00,349.6,349.61,348.16,348.17,16543.0,343.2023,343.2122,341.7887,341.7985,16543.0
2023-04-25 10:40:00,348.17,349.57,348.13,349.21,14463.0,341.7985,343.1729,341.7592,342.8195,14463.0
2023-04-25 10:50:00,349.22,350.21,349.12,350.15,9844.0,342.8293,343.8012,342.7311,343.7423,9844.0
2023-04-25 11:00:00,350.15,350.27,349.36,349.5,11825.0,343.7423,343.8601,342.9667,343.1042,11825.0
2023-04-25 11:10:00,349.43,349.65,349.23,349.47,14362.0,343.0355,343.2514,342.8391,343.0747,14362.0
2023-04-25 11:20:00,349.46,349.46,348.57,348.57,13575.0,343.0649,343.0649,342.1912,342.1912,13575.0
2023-04-25 11:30:00,348.68,348.83,348.22,348.79,23540.0,342.2992,342.4464,341.8476,342.4072,23540.0
2023-04-25 11:40:00,348.64,348.85,348.26,348.47,11015.0,342.2599,342.4661,341.8869,342.093,11015.0
2023-04-25 11:50:00,348.42,348.42,347.86,347.92,7131.0,342.0439,342.0439,341.4942,341.5531,7131.0
2023-04-25 12:00:00,347.92,348.56,347.88,348.05,7609.0,341.5531,342.1814,341.5138,341.6807,7609.0
2023-04-25 12:10:00,348.02,348.12,347.68,348.02,10289.0,341.6513,341.7494,341.3175,341.6513,10289.0
2023-04-25 12:20:00,348.12,348.63,348.05,348.05,10271.0,341.7494,342.2501,341.6807,341.6807,10271.0
2023-04-25 12:30:00,347.92,348.0,347.31,347.47,5666.0,341.5531,341.6316,340.9542,341.1113,5666.0
2023-04-25 12:40:00,347.52,347.86,347.42,347.58,20752.0,341.1604,341.4942,341.0622,341.2193,20752.0
2023-04-25 12:50:00,347.53,348.04,347.42,347.53,23780.0,341.1702,341.6709,341.0622,341.1702,23780.0
2023-04-25 13:00:00,347.5,347.55,346.79,346.79,14862.0,341.1408,341.1899,340.4438,340.4438,14862.0
2023-04-25 13:10:00,346.71,347.18,345.47,345.96,11910.0,340.3652,340.8266,339.1479,339.629,11910.0
2023-04-25 13:20:00,346.02,346.08,345.14,345.19,10143.0,339.6879,339.7468,338.824,338.873,10143.0
2023-04-25 13:30:00,345.32,345.38,344.85,344.92,10713.0,339.0007,339.0596,338.5393,338.608,10713.0
2023-04-25 13:40:00,344.96,345.75,344.8,345.33,23705.0,338.6473,339.4228,338.4902,339.0105,23705.0
2023-04-25 13:50:00,345.19,345.4,344.82,345.08,11088.0,338.873,339.0792,338.5098,338.7651,11088.0
2023-04-25 14:00:00,345.07,345.25,344.69,344.81,12637.0,338.7552,338.9319,338.3822,338.5,12637.0
2023-04-25 14:10:00,344.87,344.93,344.33,344.34,14598.0,338.5589,338.6178,338.0288,338.0386,14598.0
2023-04-25 14:20:00,344.46,344.59,344.11,344.52,11575.0,338.1564,338.284,337.8128,338.2153,11575.0
2023-04-25 14:30:00,344.5,345.18,344.42,344.8,25728.0,338.1957,338.8632,338.1171,338.4902,25728.0
2023-04-25 14:40:00,344.72,344.72,344.08,344.72,14989.0,338.4116,338.4116,337.7834,338.4116,14989.0
2023-04-25 14:50:00,344.78,345.19,344.42,345.03,16572.0,338.4705,338.873,338.1171,338.716,16572.0
2023-04-25 15:00:00,345.04,345.79,344.98,345.4,22966.0,338.7258,339.4621,338.6669,339.0792,22966.0
2023-04-25 15:10:00,345.48,345.89,345.3,345.73,13788.0,339.1577,339.5602,338.981,339.4032,13788.0
2023-04-25 15:20:00,345.71,345.98,345.21,345.44,11049.0,339.3835,339.6486,338.8927,339.1185,11049.0
2023-04-25 15:30:00,345.44,345.62,344.48,344.54,16062.0,339.1185,339.2952,338.176,338.2349,16062.0
2023-04-25 15:40:00,344.56,345.36,344.28,345.12,48023.0,338.2546,339.0399,337.9797,338.8043,48023.0
2023-04-25 15:50:00,345.06,345.42,344.8,345.35,132906.0,338.7454,339.0988,338.4902,339.0301,132906.0
2023-04-26 09:30:00,343.34,345.45,343.33,345.16,58182.0,337.0569,339.1283,337.0471,338.8436,58182.0
2023-04-26 09:40:00,345.18,345.22,343.62,343.63,14451.0,338.8632,338.9025,337.3318,337.3416,14451.0
2023-04-26 09:50:00,343.65,344.62,343.46,344.48,26555.0,337.3612,338.3135,337.1747,338.176,26555.0
2023-04-26 10:00:00,344.44,344.93,343.81,344.0,10589.0,338.1368,338.6178,337.5183,337.7048,10589.0
2023-04-26 10:10:00,343.81,344.35,343.49,343.8,19072.0,337.5183,338.0484,337.2042,337.5085,19072.0
2023-04-26 10:20:00,343.94,343.94,343.24,343.37,25582.0,337.6459,337.6459,336.9587,337.0864,25582.0
2023-04-26 10:30:00,343.48,343.85,342.89,343.17,15034.0,337.1943,337.5576,336.6151,336.89,15034.0
2023-04-26 10:40:00,343.16,343.64,343.06,343.3,9002.0,336.8802,337.3514,336.782,337.0176,9002.0
2023-04-26 10:50:00,343.33,343.48,342.92,343.04,7510.0,337.0471,337.1943,336.6446,336.7624,7510.0
2023-04-26 11:00:00,343.05,343.96,342.79,343.96,17407.0,336.7722,337.6656,336.517,337.6656,17407.0
2023-04-26 11:10:00,343.97,344.38,343.92,344.14,13141.0,337.6754,338.0779,337.6263,337.8423,13141.0
2023-04-26 11:20:00,344.17,344.17,343.25,343.5,7283.0,337.8717,337.8717,336.9685,337.214,7283.0
2023-04-26 11:30:00,343.66,343.77,343.06,343.19,15526.0,337.371,337.479,336.782,336.9096,15526.0
2023-04-26 11:40:00,343.38,343.71,343.19,343.26,11440.0,337.0962,337.4201,336.9096,336.9784,11440.0
2023-04-26 11:50:00,343.24,343.29,342.7,342.8,6186.0,336.9587,337.0078,336.4286,336.5268,6186.0
2023-04-26 12:00:00,342.81,343.18,342.71,342.81,20852.0,336.5366,336.8998,336.4384,336.5366,20852.0
2023-04-26 12:10:00,342.84,343.24,342.67,342.74,11900.0,336.5661,336.9587,336.3992,336.4679,11900.0
2023-04-26 12:20:00,342.74,343.27,342.68,342.91,12574.0,336.4679,336.9882,336.409,336.6348,12574.0
2023-04-26 12:30:00,342.86,342.9,342.18,342.31,13861.0,336.5857,336.625,335.9181,336.0457,13861.0
2023-04-26 12:40:00,342.21,342.28,341.65,341.86,17797.0,335.9476,336.0163,335.3978,335.604,17797.0
2023-04-26 12:50:00,341.97,342.09,341.76,341.98,17531.0,335.712,335.8298,335.5058,335.7218,17531.0
2023-04-26 13:00:00,341.94,342.29,341.71,341.97,10020.0,335.6825,336.0261,335.4567,335.712,10020.0
2023-04-26 13:10:00,341.99,342.44,341.87,342.22,9417.0,335.7316,336.1734,335.6138,335.9574,9417.0
2023-04-26 13:20:00,342.29,342.38,341.83,342.12,13511.0,336.0261,336.1145,335.5745,335.8592,13511.0
2023-04-26 13:30:00,342.12,342.66,341.97,342.27,26745.0,335.8592,336.3893,335.712,336.0065,26745.0
2023-04-26 13:40:00,342.24,342.28,341.24,341.24,11494.0,335.977,336.0163,334.9953,334.9953,11494.0
2023-04-26 13:50:00,341.22,341.48,340.9,341.48,12936.0,334.9757,335.2309,334.6616,335.2309,12936.0
2023-04-26 14:00:00,341.49,341.49,341.04,341.22,26135.0,335.2408,335.2408,334.799,334.9757,26135.0
2023-04-26 14:10:00,341.11,341.38,340.95,341.04,16077.0,334.8677,335.1328,334.7106,334.799,16077.0
2023-04-26 14:20:00,341.04,341.37,341.0,341.24,16418.0,334.799,335.123,334.7597,334.9953,16418.0
2023-04-26 14:30:00,341.12,341.2,340.39,340.59,14214.0,334.8775,334.9561,334.1609,334.3572,14214.0
2023-04-26 14:40:00,340.74,340.85,340.36,340.63,12673.0,334.5045,334.6125,334.1314,334.3965,12673.0
2023-04-26 14:50:00,340.61,340.79,340.31,340.61,18495.0,334.3769,334.5536,334.0823,334.3769,18495.0
2023-04-26 15:00:00,340.61,340.66,340.08,340.15,12576.0,334.3769,334.4259,333.8566,333.9253,12576.0
2023-04-26 15:10:00,340.15,340.26,339.6,339.66,26989.0,333.9253,334.0333,333.3853,333.4442,26989.0
2023-04-26 15:20:00,339.63,340.12,339.63,340.02,21533.0,333.4148,333.8958,333.4148,333.7977,21533.0
2023-04-26 15:30:00,340.02,340.54,339.73,339.94,27382.0,333.7977,334.3081,333.513,333.7191,27382.0
2023-04-26 15:40:00,340.02,340.03,339.14,339.37,63753.0,333.7977,333.8075,332.9338,333.1596,63753.0
2023-04-26 15:50:00,339.25,340.57,338.92,339.85,115083.0,333.0417,334.3376,332.7178,333.6308,115083.0
2023-04-27 09:30:00,345.91,351.07,345.5,347.07,41493.0,339.5799,344.6454,339.1774,340.7186,41493.0
2023-04-27 09:40:00,347.16,348.81,346.58,348.52,34214.0,340.807,342.4268,340.2376,342.1421,34214.0
2023-04-27 09:50:00,348.29,351.26,347.9,350.23,30702.0,341.9163,344.832,341.5335,343.8208,30702.0
2023-04-27 10:00:00,350.28,352.88,349.33,352.79,36224.0,343.8699,346.4223,342.9373,346.334,36224.0
2023-04-27 10:10:00,353.03,355.32,352.31,355.32,23180.0,346.5696,348.8177,345.8628,348.8177,23180.0
2023-04-27 10:20:00,355.07,355.77,354.32,354.97,45110.0,348.5722,349.2594,347.836,348.4741,45110.0
2023-04-27 10:30:00,354.05,354.17,352.95,353.44,20924.0,347.5709,347.6887,346.491,346.9721,20924.0
2023-04-27 10:40:00,353.44,353.95,352.79,353.45,27918.0,346.9721,347.4727,346.334,346.9819,27918.0
2023-04-27 10:50:00,353.29,353.29,351.13,351.96,17074.0,346.8248,346.8248,344.7043,345.5192,17074.0
2023-04-27 11:00:00,351.91,351.91,350.42,350.56,15174.0,345.4701,345.4701,344.0073,344.1448,15174.0
2023-04-27 11:10:00,350.67,351.16,349.94,350.53,26292.0,344.2528,344.7338,343.5361,344.1153,26292.0
2023-04-27 11:20:00,350.58,352.21,350.53,352.03,24057.0,344.1644,345.7646,344.1153,345.5879,24057.0
2023-04-27 11:30:00,352.13,353.05,352.12,352.92,16481.0,345.686,346.5892,345.6762,346.4616,16481.0
2023-04-27 11:40:00,353.03,353.73,352.99,353.37,13564.0,346.5696,347.2568,346.5303,346.9034,13564.0
2023-04-27 11:50:00,353.37,353.98,352.94,353.81,16853.0,346.9034,347.5022,346.4812,347.3353,16853.0
2023-04-27 12:00:00,353.99,354.0,353.2,353.41,9363.0,347.512,347.5218,346.7365,346.9426,9363.0
2023-04-27 12:10:00,353.48,353.55,352.66,352.66,7181.0,347.0113,347.0801,346.2063,346.2063,7181.0
2023-04-27 12:20:00,352.65,352.83,351.93,352.0,9534.0,346.1965,346.3732,345.4897,345.5584,9534.0
2023-04-27 12:30:00,351.99,352.17,351.04,351.45,11996.0,345.5486,345.7253,344.616,345.0185,11996.0
2023-04-27 12:40:00,351.55,352.04,351.51,352.04,5937.0,345.1167,345.5977,345.0774,345.5977,5937.0
2023-04-27 12:50:00,352.11,352.38,351.86,351.87,8599.0,345.6664,345.9315,345.421,345.4308,8599.0
2023-04-27 13:00:00,351.98,353.23,351.98,352.99,10562.0,345.5388,346.7659,345.5388,346.5303,10562.0
2023-04-27 13:10:00,353.25,353.25,352.75,352.94,8305.0,346.7855,346.7855,346.2947,346.4812,8305.0
2023-04-27 13:20:00,352.94,353.98,352.94,353.98,12792.0,346.4812,347.5022,346.4812,347.5022,12792.0
2023-04-27 13:30:00,353.99,354.22,353.85,354.0,6692.0,347.512,347.7378,347.3746,347.5218,6692.0
2023-04-27 13:40:00,353.98,354.26,353.84,354.03,14688.0,347.5022,347.7771,347.3648,347.5513,14688.0
2023-04-27 13:50:00,353.84,354.31,353.83,353.94,6692.0,347.3648,347.8262,347.3549,347.4629,6692.0
2023-04-27 14:00:00,353.94,354.12,353.65,354.07,8693.0,347.4629,347.6396,347.1782,347.5905,8693.0
2023-04-27 14:10:00,354.14,355.16,354.13,355.1,9795.0,347.6593,348.6606,347.6494,348.6017,9795.0
2023-04-27 14:20:00,355.0,356.23,354.89,355.7,17050.0,348.5035,349.711,348.3955,349.1907,17050.0
2023-04-27 14:30:00,355.85,356.74,355.83,356.7,15908.0,349.338,350.2117,349.3183,350.1724,15908.0
2023-04-27 14:40:00,356.57,357.23,356.07,356.4,18065.0,350.0448,350.6927,349.5539,349.8779,18065.0
2023-04-27 14:50:00,356.49,356.64,356.17,356.54,14000.0,349.9663,350.1135,349.6521,350.0153,14000.0
2023-04-27 15:00:00,356.55,356.79,356.37,356.65,15767.0,350.0252,350.2608,349.8485,350.1233,15767.0
2023-04-27 15:10:00,356.42,356.53,355.33,355.39,17020.0,349.8975,350.0055,348.8275,348.8864,17020.0
2023-04-27 15:20:00,355.42,355.42,354.8,354.82,11030.0,348.9158,348.9158,348.3072,348.3268,11030.0
2023-04-27 15:30:00,354.87,355.17,354.27,355.17,38779.0,348.3759,348.6704,347.7869,348.6704,38779.0
2023-04-27 15:40:00,355.21,356.02,355.03,355.93,21209.0,348.7097,349.5049,348.533,349.4165,21209.0
2023-04-27 15:50:00,355.82,356.09,354.96,355.96,133970.0,349.3085,349.5736,348.4643,349.446,133970.0
2023-04-28 09:30:00,355.03,358.92,355.02,358.92,34252.0,348.533,352.3518,348.5232,352.3518,34252.0
2023-04-28 09:40:00,359.04,359.65,358.08,359.31,17570.0,352.4696,353.0684,351.5272,352.7347,17570.0
2023-04-28 09:50:00,359.3,359.43,357.91,358.0,13658.0,352.7248,352.8525,351.3603,351.4486,13658.0
2023-04-28 10:00:00,357.96,360.54,357.89,360.18,27072.0,351.4094,353.9421,351.3406,353.5887,27072.0
2023-04-28 10:10:00,360.31,361.12,359.96,361.03,16147.0,353.7164,354.5115,353.3728,354.4232,16147.0
2023-04-28 10:20:00,361.13,361.45,359.4,359.71,16914.0,354.5213,354.8355,352.823,353.1273,16914.0
2023-04-28 10:30:00,359.89,359.92,358.14,358.48,12105.0,353.304,353.3335,351.5861,351.9198,12105.0
2023-04-28 10:40:00,358.65,359.36,358.37,359.36,7640.0,352.0867,352.7837,351.8119,352.7837,7640.0
2023-04-28 10:50:00,359.31,359.46,358.07,358.25,14148.0,352.7347,352.8819,351.5173,351.694,14148.0
2023-04-28 11:00:00,358.4,358.99,357.36,358.99,6376.0,351.8413,352.4205,350.8203,352.4205,6376.0
2023-04-28 11:10:00,358.88,359.38,358.55,359.24,12168.0,352.3125,352.8034,351.9886,352.6659,12168.0
2023-04-28 11:20:00,359.19,359.36,358.66,358.67,5053.0,352.6168,352.7837,352.0965,352.1064,5053.0
2023-04-28 11:30:00,358.88,359.23,358.36,358.36,6647.0,352.3125,352.6561,351.802,351.802,6647.0
2023-04-28 11:40:00,358.3,358.59,357.96,358.3,4954.0,351.7431,352.0278,351.4094,351.7431,4954.0
2023-04-28 11:50:00,358.39,359.18,357.92,358.99,7343.0,351.8315,352.607,351.3701,352.4205,7343.0
2023-04-28 12:00:00,359.07,359.35,358.89,359.32,3624.0,352.499,352.7739,352.3223,352.7445,3624.0
2023-04-28 12:10:00,359.33,359.52,359.1,359.3,4426.0,352.7543,352.9408,352.5285,352.7248,4426.0
2023-04-28 12:20:00,359.23,359.69,359.21,359.69,4067.0,352.6561,353.1077,352.6365,353.1077,4067.0
2023-04-28 12:30:00,359.8,360.11,359.7,359.78,5727.0,353.2157,353.52,353.1175,353.196,5727.0
2023-04-28 12:40:00,359.78,360.15,359.7,360.15,6545.0,353.196,353.5593,353.1175,353.5593,6545.0
2023-04-28 12:50:00,360.25,360.51,360.18,360.31,3210.0,353.6574,353.9127,353.5887,353.7164,3210.0
2023-04-28 13:00:00,360.27,360.56,360.13,360.37,4106.0,353.6771,353.9618,353.5396,353.7753,4106.0
2023-04-28 13:10:00,360.25,360.69,360.05,360.12,5173.0,353.6574,354.0894,353.4611,353.5298,5173.0
2023-04-28 13:20:00,360.07,360.18,359.8,359.83,4776.0,353.4807,353.5887,353.2157,353.2451,4776.0
2023-04-28 13:30:00,359.9,360.1,359.7,359.94,6242.0,353.3139,353.5102,353.1175,353.3531,6242.0
2023-04-28 13:40:00,360.11,360.38,359.81,360.26,11683.0,353.52,353.7851,353.2255,353.6673,11683.0
2023-04-28 13:50:00,360.11,360.8,360.11,360.78,10876.0,353.52,354.1974,353.52,354.1777,10876.0
2023-04-28 14:00:00,360.77,361.72,360.63,361.58,17059.0,354.1679,355.1005,354.0305,354.9631,17059.0
2023-04-28 14:10:00,361.62,362.15,361.03,361.85,25967.0,355.0024,355.5227,354.4232,355.2282,25967.0
2023-04-28 14:20:00,361.85,362.68,361.62,361.76,25781.0,355.2282,356.043,355.0024,355.1398,25781.0
2023-04-28 14:30:00,361.74,361.89,361.13,361.28,14875.0,355.1202,355.2674,354.5213,354.6686,14875.0
2023-04-28 14:40:00,361.38,361.64,360.69,361.0,14322.0,354.7668,355.022,354.0894,354.3937,14322.0
2023-04-28 14:50:00,361.09,362.42,361.0,362.23,21653.0,354.4821,355.7877,354.3937,355.6012,21653.0
2023-04-28 15:00:00,362.13,362.57,362.04,362.27,12435.0,355.503,355.935,355.4147,355.6405,12435.0
2023-04-28 15:10:00,362.27,362.95,362.19,362.67,19650.0,355.6405,356.308,355.5619,356.0332,19650.0
2023-04-28 15:20:00,362.52,362.85,361.88,362.18,26925.0,355.8859,356.2099,355.2576,355.5521,26925.0
2023-04-28 15:30:00,362.18,362.29,361.25,361.62,35566.0,355.5521,355.6601,354.6391,355.0024,35566.0
2023-04-28 15:40:00,361.61,362.11,361.5,361.83,62489.0,354.9926,355.4834,354.8846,355.2085,62489.0
2023-04-28 15:50:00,361.7,362.85,361.33,362.54,164325.0,355.0809,356.2099,354.7177,355.9055,164325.0
2023-05-01 09:30:00,361.7,363.35,361.65,362.06,35181.0,355.0809,356.7007,355.0318,355.4343,35181.0
2023-05-01 09:40:00,362.14,363.23,362.09,362.55,9180.0,355.5129,356.5829,355.4638,355.9154,9180.0
2023-05-01 09:50:00,362.78,362.78,362.0,362.71,10057.0,356.1411,356.1411,355.3754,356.0724,10057.0
2023-05-01 10:00:00,362.6,362.61,361.47,361.84,13044.0,355.9644,355.9743,354.8551,355.2184,13044.0
2023-05-01 10:10:00,362.03,362.44,361.56,362.15,12442.0,355.4049,355.8074,354.9435,355.5227,12442.0
2023-05-01 10:20:00,362.22,362.25,361.26,361.69,14752.0,355.5914,355.6208,354.649,355.0711,14752.0
2023-05-01 10:30:00,361.77,362.29,361.32,362.03,12039.0,355.1496,355.6601,354.7079,355.4049,12039.0
2023-05-01 10:40:00,362.06,362.7,361.96,362.56,7176.0,355.4343,356.0626,355.3362,355.9252,7176.0
2023-05-01 10:50:00,362.62,362.62,361.97,362.34,6290.0,355.9841,355.9841,355.346,355.7092,6290.0
2023-05-01 11:00:00,362.31,363.06,362.16,362.3,9725.0,355.6798,356.416,355.5325,355.6699,9725.0
2023-05-01 11:10:00,361.97,362.19,361.6,361.73,9897.0,355.346,355.5619,354.9827,355.1104,9897.0
2023-05-01 11:20:00,361.82,362.22,361.74,362.12,18653.0,355.1987,355.5914,355.1202,355.4932,18653.0
2023-05-01 11:30:00,362.12,362.75,361.93,362.2,12047.0,355.4932,356.1117,355.3067,355.5718,12047.0
2023-05-01 11:40:00,362.27,362.75,362.26,362.67,7829.0,355.6405,356.1117,355.6307,356.0332,7829.0
2023-05-01 11:50:00,362.56,363.05,362.41,362.98,5915.0,355.9252,356.4062,355.7779,356.3375,5915.0
2023-05-01 12:00:00,363.19,363.8,363.18,363.8,5733.0,356.5436,357.1425,356.5338,357.1425,5733.0
2023-05-01 12:10:00,363.88,363.98,363.56,363.87,13363.0,357.221,357.3192,356.9069,357.2112,13363.0
2023-05-01 12:20:00,363.81,364.53,363.81,364.53,4169.0,357.1523,357.8591,357.1523,357.8591,4169.0
2023-05-01 12:30:00,364.43,365.53,364.43,365.27,13911.0,357.761,358.8408,357.761,358.5856,13911.0
2023-05-01 12:40:00,365.25,365.4,364.88,364.9,5281.0,358.5659,358.7132,358.2027,358.2224,5281.0
2023-05-01 12:50:00,365.01,365.16,364.57,364.6,3968.0,358.3303,358.4776,357.8984,357.9278,3968.0
2023-05-01 13:00:00,364.65,364.79,364.31,364.71,6964.0,357.9769,358.1144,357.6432,358.0358,6964.0
2023-05-01 13:10:00,364.67,364.67,364.05,364.05,6210.0,357.9966,357.9966,357.3879,357.3879,6210.0
2023-05-01 13:20:00,364.16,364.49,363.51,363.55,12710.0,357.4959,357.8199,356.8578,356.8971,12710.0
2023-05-01 13:30:00,363.4,363.58,363.15,363.38,12534.0,356.7498,356.9265,356.5044,356.7302,12534.0
2023-05-01 13:40:00,363.3,363.62,363.11,363.16,5897.0,356.6516,356.9658,356.4651,356.5142,5897.0
2023-05-01 13:50:00,363.25,363.25,362.77,363.13,2748.0,356.6025,356.6025,356.1313,356.4847,2748.0
2023-05-01 14:00:00,363.18,363.34,362.53,362.64,5000.0,356.5338,356.6909,355.8957,356.0037,5000.0
2023-05-01 14:10:00,362.62,362.64,362.26,362.52,6205.0,355.9841,356.0037,355.6307,355.8859,6205.0
2023-05-01 14:20:00,362.44,362.55,361.86,362.06,5882.0,355.8074,355.9154,355.238,355.4343,5882.0
2023-05-01 14:30:00,362.23,362.23,361.29,361.52,10727.0,355.6012,355.6012,354.6784,354.9042,10727.0
2023-05-01 14:40:00,361.52,362.2,361.4,362.05,14148.0,354.9042,355.5718,354.7864,355.4245,14148.0
2023-05-01 14:50:00,362.2,362.34,361.94,362.0,8011.0,355.5718,355.7092,355.3165,355.3754,8011.0
2023-05-01 15:00:00,362.06,362.28,361.95,362.03,10122.0,355.4343,355.6503,355.3263,355.4049,10122.0
2023-05-01 15:10:00,362.03,362.23,361.92,362.02,16581.0,355.4049,355.6012,355.2969,355.3951,16581.0
2023-05-01 15:20:00,361.99,362.46,361.82,362.09,16610.0,355.3656,355.827,355.1987,355.4638,16610.0
2023-05-01 15:30:00,362.09,362.12,361.8,362.05,25776.0,355.4638,355.4932,355.1791,355.4245,25776.0
2023-05-01 15:40:00,362.0,362.88,361.97,362.68,33393.0,355.3754,356.2393,355.346,356.043,33393.0
2023-05-01 15:50:00,362.74,363.28,362.39,362.66,94475.0,356.1019,356.632,355.7583,356.0233,94475.0
2023-05-02 09:30:00,360.12,362.65,357.77,359.01,26961.0,353.5298,356.0135,351.2228,352.4401,26961.0
2023-05-02 09:40:00,358.7,359.96,358.56,359.42,15318.0,352.1358,353.3728,351.9984,352.8426,15318.0
2023-05-02 09:50:00,359.5,359.72,358.92,359.43,14001.0,352.9212,353.1371,352.3518,352.8525,14001.0
2023-05-02 10:00:00,359.48,359.48,356.86,357.3,11314.0,352.9015,352.9015,350.3295,350.7614,11314.0
2023-05-02 10:10:00,356.92,357.26,355.88,356.8,22252.0,350.3884,350.7222,349.3674,350.2706,22252.0
2023-05-02 10:20:00,357.06,357.06,355.07,355.36,22649.0,350.5258,350.5258,348.5722,348.8569,22649.0
2023-05-02 10:30:00,355.19,355.25,353.69,353.72,23367.0,348.69,348.7489,347.2175,347.2469,23367.0
2023-05-02 10:40:00,353.8,354.17,352.76,353.22,21323.0,347.3255,347.6887,346.3045,346.7561,21323.0
2023-05-02 10:50:00,353.37,353.83,352.89,353.27,23559.0,346.9034,347.3549,346.4321,346.8052,23559.0
2023-05-02 11:00:00,353.44,353.66,352.5,353.54,12775.0,346.9721,347.188,346.0493,347.0702,12775.0
2023-05-02 11:10:00,353.56,354.19,353.49,353.49,16362.0,347.0899,347.7083,347.0212,347.0212,16362.0
2023-05-02 11:20:00,353.75,354.1,353.33,353.92,12308.0,347.2764,347.62,346.8641,347.4433,12308.0
2023-05-02 11:30:00,354.06,354.3,353.38,354.26,13506.0,347.5807,347.8163,346.9132,347.7771,13506.0
2023-05-02 11:40:00,354.36,355.05,354.26,354.74,10859.0,347.8752,348.5526,347.7771,348.2483,10859.0
2023-05-02 11:50:00,354.86,355.22,354.42,355.16,14711.0,348.3661,348.7195,347.9341,348.6606,14711.0
2023-05-02 12:00:00,355.0,355.08,354.52,354.63,4183.0,348.5035,348.5821,348.0323,348.1403,4183.0
2023-05-02 12:10:00,354.62,355.01,354.3,354.56,9103.0,348.1305,348.5133,347.8163,348.0716,9103.0
2023-05-02 12:20:00,354.62,355.17,354.35,355.12,7082.0,348.1305,348.6704,347.8654,348.6213,7082.0
2023-05-02 12:30:00,355.24,355.44,354.89,355.26,7480.0,348.7391,348.9355,348.3955,348.7588,7480.0
2023-05-02 12:40:00,355.32,355.44,355.16,355.24,5680.0,348.8177,348.9355,348.6606,348.7391,5680.0
2023-05-02 12:50:00,355.32,355.79,354.97,355.4,7912.0,348.8177,349.2791,348.4741,348.8962,7912.0
2023-05-02 13:00:00,355.32,355.6,355.23,355.56,7338.0,348.8177,349.0925,348.7293,349.0533,7338.0
2023-05-02 13:10:00,355.41,356.23,355.41,356.09,8899.0,348.906,349.711,348.906,349.5736,8899.0
2023-05-02 13:20:00,356.09,356.54,356.08,356.52,5382.0,349.5736,350.0153,349.5638,349.9957,5382.0
2023-05-02 13:30:00,356.45,356.6,356.12,356.43,7402.0,349.927,350.0742,349.603,349.9074,7402.0
2023-05-02 13:40:00,356.43,356.69,356.24,356.62,5439.0,349.9074,350.1626,349.7208,350.0939,5439.0
2023-05-02 13:50:00,356.66,356.88,356.24,356.24,7832.0,350.1331,350.3491,349.7208,349.7208,7832.0
2023-05-02 14:00:00,356.25,356.25,355.49,355.55,4186.0,349.7306,349.7306,348.9846,349.0435,4186.0
2023-05-02 14:10:00,355.68,355.68,354.88,355.4,5988.0,349.1711,349.1711,348.3857,348.8962,5988.0
2023-05-02 14:20:00,355.46,355.56,354.94,355.54,4907.0,348.9551,349.0533,348.4446,349.0336,4907.0
2023-05-02 14:30:00,355.4,355.73,355.03,355.73,6036.0,348.8962,349.2202,348.533,349.2202,6036.0
2023-05-02 14:40:00,355.66,355.91,355.32,355.91,5314.0,349.1514,349.3969,348.8177,349.3969,5314.0
2023-05-02 14:50:00,355.95,356.36,355.86,356.17,6977.0,349.4361,349.8386,349.3478,349.6521,6977.0
2023-05-02 15:00:00,356.18,356.4,355.88,356.24,7237.0,349.6619,349.8779,349.3674,349.7208,7237.0
2023-05-02 15:10:00,356.24,356.67,355.83,356.19,10103.0,349.7208,350.143,349.3183,349.6717,10103.0
2023-05-02 15:20:00,356.28,356.44,356.06,356.43,10687.0,349.7601,349.9172,349.5441,349.9074,10687.0
2023-05-02 15:30:00,356.4,356.4,355.96,356.22,15610.0,349.8779,349.8779,349.446,349.7012,15610.0
2023-05-02 15:40:00,356.11,356.21,355.73,355.87,22207.0,349.5932,349.6914,349.2202,349.3576,22207.0
2023-05-02 15:50:00,355.77,356.78,354.96,356.02,81481.0,349.2594,350.2509,348.4643,349.5049,81481.0
2023-05-03 09:30:00,357.44,358.34,356.38,358.12,20827.0,350.8989,351.7824,349.8583,351.5664,20827.0
2023-05-03 09:40:00,358.25,358.3,357.5,358.0,32138.0,351.694,351.7431,350.9578,351.4486,32138.0
2023-05-03 09:50:00,358.0,358.0,357.15,357.86,51873.0,351.4486,351.4486,350.6142,351.3112,51873.0
2023-05-03 10:00:00,357.83,358.01,357.27,357.77,12469.0,351.2817,351.4584,350.732,351.2228,12469.0
2023-05-03 10:10:00,357.76,357.94,357.24,357.24,10259.0,351.213,351.3897,350.7025,350.7025,10259.0
2023-05-03 10:20:00,357.37,357.37,356.19,356.52,10317.0,350.8302,350.8302,349.6717,349.9957,10317.0
2023-05-03 10:30:00,356.38,356.58,356.08,356.11,3374.0,349.8583,350.0546,349.5638,349.5932,3374.0
2023-05-03 10:40:00,356.14,356.37,354.71,355.47,11534.0,349.6227,349.8485,348.2188,348.9649,11534.0
2023-05-03 10:50:00,355.67,356.01,355.57,355.8,5159.0,349.1613,349.495,349.0631,349.2889,5159.0
2023-05-03 11:00:00,355.76,355.76,354.77,354.8,4307.0,349.2496,349.2496,348.2777,348.3072,4307.0
2023-05-03 11:10:00,354.94,355.0,354.48,354.96,7481.0,348.4446,348.5035,347.993,348.4643,7481.0
2023-05-03 11:20:00,354.85,354.9,354.55,354.59,8450.0,348.3563,348.4054,348.0618,348.101,8450.0
2023-05-03 11:30:00,354.59,355.03,354.59,354.9,10623.0,348.101,348.533,348.101,348.4054,10623.0
2023-05-03 11:40:00,354.8,355.09,354.65,354.88,3228.0,348.3072,348.5919,348.1599,348.3857,3228.0
2023-05-03 11:50:00,354.77,355.18,354.62,355.18,7410.0,348.2777,348.6802,348.1305,348.6802,7410.0
2023-05-03 12:00:00,354.98,355.7,354.98,355.53,3010.0,348.4839,349.1907,348.4839,349.0238,3010.0
2023-05-03 12:10:00,355.52,355.52,354.92,354.93,2703.0,349.014,349.014,348.425,348.4348,2703.0
2023-05-03 12:20:00,354.79,355.68,354.72,355.68,2630.0,348.2974,349.1711,348.2286,349.1711,2630.0
2023-05-03 12:30:00,355.69,355.69,355.31,355.32,2308.0,349.1809,349.1809,348.8079,348.8177,2308.0
2023-05-03 12:40:00,355.35,355.35,355.1,355.1,1507.0,348.8471,348.8471,348.6017,348.6017,1507.0
2023-05-03 12:50:00,355.14,355.57,355.14,355.56,6807.0,348.641,349.0631,348.641,349.0533,6807.0
2023-05-03 13:00:00,355.69,355.78,355.28,355.44,5562.0,349.1809,349.2692,348.7784,348.9355,5562.0
2023-05-03 13:10:00,355.44,355.73,355.26,355.32,5862.0,348.9355,349.2202,348.7588,348.8177,5862.0
2023-05-03 13:20:00,355.35,355.5,355.14,355.39,6728.0,348.8471,348.9944,348.641,348.8864,6728.0
2023-05-03 13:30:00,355.42,355.56,354.96,355.54,5171.0,348.9158,349.0533,348.4643,349.0336,5171.0
2023-05-03 13:40:00,355.65,356.14,355.52,355.52,5018.0,349.1416,349.6227,349.014,349.014,5018.0
2023-05-03 13:50:00,355.68,355.68,354.81,355.1,3921.0,349.1711,349.1711,348.317,348.6017,3921.0
2023-05-03 14:00:00,354.35,355.55,354.31,355.23,7122.0,347.8654,349.0435,347.8262,348.7293,7122.0
2023-05-03 14:10:00,354.71,355.86,354.27,355.78,2975.0,348.2188,349.3478,347.7869,349.2692,2975.0
2023-05-03 14:20:00,355.53,356.15,355.53,356.02,3415.0,349.0238,349.6325,349.0238,349.5049,3415.0
2023-05-03 14:30:00,356.01,356.43,353.83,355.89,14924.0,349.495,349.9074,347.3549,349.3772,14924.0
2023-05-03 14:40:00,356.13,357.23,355.1,355.32,9503.0,349.6128,350.6927,348.6017,348.8177,9503.0
2023-05-03 14:50:00,355.32,355.78,354.28,355.29,6384.0,348.8177,349.2692,347.7967,348.7882,6384.0
2023-05-03 15:00:00,355.33,356.12,353.79,354.13,15001.0,348.8275,349.603,347.3157,347.6494,15001.0
2023-05-03 15:10:00,354.11,354.11,352.61,352.86,9245.0,347.6298,347.6298,346.1573,346.4027,9245.0
2023-05-03 15:20:00,352.86,353.38,351.65,352.05,8761.0,346.4027,346.9132,345.2148,345.6075,8761.0
2023-05-03 15:30:00,351.83,352.13,351.0,351.58,22025.0,345.3915,345.686,344.5767,345.1461,22025.0
2023-05-03 15:40:00,351.35,351.35,350.45,350.99,19370.0,344.9203,344.9203,344.0368,344.5669,19370.0
2023-05-03 15:50:00,350.86,351.08,349.86,349.97,94692.0,344.4393,344.6553,343.4576,343.5656,94692.0
2023-05-04 09:30:00,348.71,352.41,348.71,351.52,27764.0,342.3286,345.9609,342.3286,345.0872,27764.0
2023-05-04 09:40:00,351.44,351.51,350.2,350.27,14936.0,345.0087,345.0774,343.7914,343.8601,14936.0
2023-05-04 09:50:00,350.31,350.65,349.6,350.12,10398.0,343.8994,344.2331,343.2023,343.7128,10398.0
2023-05-04 10:00:00,350.12,350.66,349.72,349.86,9937.0,343.7128,344.2429,343.3201,343.4576,9937.0
2023-05-04 10:10:00,350.01,350.17,348.58,349.44,9651.0,343.6048,343.7619,342.201,343.0453,9651.0
2023-05-04 10:20:00,349.75,350.4,349.3,349.75,5279.0,343.3496,343.9877,342.9078,343.3496,5279.0
2023-05-04 10:30:00,349.54,349.56,348.39,348.39,18041.0,343.1434,343.1631,342.0145,342.0145,18041.0
2023-05-04 10:40:00,348.48,350.1,348.27,349.62,17801.0,342.1028,343.6932,341.8967,343.222,17801.0
2023-05-04 10:50:00,349.7,350.34,348.92,348.92,7490.0,343.3005,343.9288,342.5348,342.5348,7490.0
2023-05-04 11:00:00,349.04,349.19,347.75,348.72,19689.0,342.6526,342.7998,341.3862,342.3384,19689.0
2023-05-04 11:10:00,348.81,349.46,348.2,348.39,8870.0,342.4268,343.0649,341.828,342.0145,8870.0
2023-05-04 11:20:00,348.43,348.7,347.77,347.83,10345.0,342.0538,342.3188,341.4058,341.4647,10345.0
2023-05-04 11:30:00,347.85,348.32,347.57,347.7,13476.0,341.4844,341.9458,341.2095,341.3371,13476.0
2023-05-04 11:40:00,347.86,348.02,347.13,347.23,9610.0,341.4942,341.6513,340.7775,340.8757,9610.0
2023-05-04 11:50:00,347.2,347.2,346.76,346.98,10338.0,340.8463,340.8463,340.4143,340.6303,10338.0
2023-05-04 12:00:00,346.98,347.13,346.62,347.06,10136.0,340.6303,340.7775,340.2769,340.7088,10136.0
2023-05-04 12:10:00,347.05,347.63,347.04,347.33,6399.0,340.699,341.2684,340.6892,340.9739,6399.0
2023-05-04 12:20:00,347.42,348.23,347.42,348.07,8435.0,341.0622,341.8574,341.0622,341.7003,8435.0
2023-05-04 12:30:00,348.09,348.21,347.56,348.16,13234.0,341.72,341.8378,341.1997,341.7887,13234.0
2023-05-04 12:40:00,348.19,348.34,347.82,348.2,5915.0,341.8181,341.9654,341.4549,341.828,5915.0
2023-05-04 12:50:00,348.3,348.96,348.19,348.85,5643.0,341.9261,342.5741,341.8181,342.4661,5643.0
2023-05-04 13:00:00,348.81,348.82,347.79,348.33,8542.0,342.4268,342.4366,341.4255,341.9556,8542.0
2023-05-04 13:10:00,348.44,348.88,348.11,348.88,6924.0,342.0636,342.4955,341.7396,342.4955,6924.0
2023-05-04 13:20:00,348.81,349.36,348.42,348.49,8554.0,342.4268,342.9667,342.0439,342.1127,8554.0
2023-05-04 13:30:00,348.65,348.97,348.55,348.88,14982.0,342.2697,342.5839,342.1716,342.4955,14982.0
2023-05-04 13:40:00,348.93,349.24,348.63,348.72,12540.0,342.5446,342.8489,342.2501,342.3384,12540.0
2023-05-04 13:50:00,348.71,349.06,348.48,349.02,10055.0,342.3286,342.6722,342.1028,342.633,10055.0
2023-05-04 14:00:00,348.97,349.14,348.64,348.98,10084.0,342.5839,342.7508,342.2599,342.5937,10084.0
2023-05-04 14:10:00,348.99,349.39,348.76,348.96,30821.0,342.6035,342.9962,342.3777,342.5741,30821.0
2023-05-04 14:20:00,349.1,349.1,347.92,347.93,4553.0,342.7115,342.7115,341.5531,341.5629,4553.0
2023-05-04 14:30:00,347.92,348.19,347.35,347.64,6434.0,341.5531,341.8181,340.9935,341.2782,6434.0
2023-05-04 14:40:00,347.48,347.63,346.98,347.07,8394.0,341.1211,341.2684,340.6303,340.7186,8394.0
2023-05-04 14:50:00,347.06,347.32,346.75,347.12,5286.0,340.7088,340.9641,340.4045,340.7677,5286.0
2023-05-04 15:00:00,347.23,348.12,347.05,347.65,15614.0,340.8757,341.7494,340.699,341.288,15614.0
2023-05-04 15:10:00,347.63,347.74,346.78,347.15,9620.0,341.2684,341.3764,340.4339,340.7972,9620.0
2023-05-04 15:20:00,347.18,347.99,346.98,347.95,12129.0,340.8266,341.6218,340.6303,341.5825,12129.0
2023-05-04 15:30:00,347.94,348.68,347.8,348.43,15163.0,341.5727,342.2992,341.4353,342.0538,15163.0
2023-05-04 15:40:00,348.44,348.66,347.46,348.03,27669.0,342.0636,342.2795,341.1015,341.6611,27669.0
2023-05-04 15:50:00,348.03,348.04,347.0,347.6,69151.0,341.6611,341.6709,340.6499,341.2389,69151.0
2023-05-05 09:30:00,351.07,354.41,350.24,351.07,45714.0,344.6454,347.9243,343.8306,344.6454,45714.0
2023-05-05 09:40:00,351.61,353.71,351.61,353.69,9313.0,345.1756,347.2371,345.1756,347.2175,9313.0
2023-05-05 09:50:00,353.72,354.28,353.14,353.2,12751.0,347.2469,347.7967,346.6776,346.7365,12751.0
2023-05-05 10:00:00,353.26,353.98,353.09,353.82,7060.0,346.7954,347.5022,346.6285,347.3451,7060.0
2023-05-05 10:10:00,354.03,354.58,353.87,354.17,6107.0,347.5513,348.0912,347.3942,347.6887,6107.0
2023-05-05 10:20:00,354.34,355.32,354.1,355.32,18480.0,347.8556,348.8177,347.62,348.8177,18480.0
2023-05-05 10:30:00,355.21,356.58,355.21,356.51,14481.0,348.7097,350.0546,348.7097,349.9859,14481.0
2023-05-05 10:40:00,356.5,356.66,355.21,355.45,18312.0,349.9761,350.1331,348.7097,348.9453,18312.0
2023-05-05 10:50:00,355.4,355.42,354.14,354.58,7360.0,348.8962,348.9158,347.6593,348.0912,7360.0
2023-05-05 11:00:00,354.66,355.35,354.46,354.53,6175.0,348.1697,348.8471,347.9734,348.0421,6175.0
2023-05-05 11:10:00,354.48,354.59,353.87,353.87,4316.0,347.993,348.101,347.3942,347.3942,4316.0
2023-05-05 11:20:00,354.11,354.58,353.77,354.33,9224.0,347.6298,348.0912,347.296,347.8458,9224.0
2023-05-05 11:30:00,354.25,354.26,353.25,353.25,9178.0,347.7672,347.7771,346.7855,346.7855,9178.0
2023-05-05 11:40:00,353.12,353.36,352.78,353.33,5905.0,346.6579,346.8935,346.3241,346.8641,5905.0
2023-05-05 11:50:00,353.28,353.47,352.99,353.22,5068.0,346.815,347.0015,346.5303,346.7561,5068.0
2023-05-05 12:00:00,353.3,353.45,352.61,352.69,7695.0,346.8346,346.9819,346.1573,346.2358,7695.0
2023-05-05 12:10:00,352.59,352.61,352.19,352.5,6477.0,346.1376,346.1573,345.7449,346.0493,6477.0
2023-05-05 12:20:00,352.53,352.81,352.14,352.37,5215.0,346.0787,346.3536,345.6959,345.9217,5215.0
2023-05-05 12:30:00,352.44,352.65,352.18,352.19,10025.0,345.9904,346.1965,345.7351,345.7449,10025.0
2023-05-05 12:40:00,352.09,352.11,351.6,351.71,6920.0,345.6468,345.6664,345.1657,345.2737,6920.0
2023-05-05 12:50:00,351.68,352.71,351.65,352.55,7184.0,345.2443,346.2554,345.2148,346.0984,7184.0
2023-05-05 13:00:00,352.67,352.72,352.22,352.43,11915.0,346.2162,346.2652,345.7744,345.9806,11915.0
2023-05-05 13:10:00,352.28,352.76,352.28,352.34,5366.0,345.8333,346.3045,345.8333,345.8922,5366.0
2023-05-05 13:20:00,352.42,352.58,352.25,352.47,4532.0,345.9707,346.1278,345.8038,346.0198,4532.0
2023-05-05 13:30:00,352.38,353.24,352.38,352.99,6189.0,345.9315,346.7757,345.9315,346.5303,6189.0
2023-05-05 13:40:00,352.98,353.33,352.98,353.13,6008.0,346.5205,346.8641,346.5205,346.6677,6008.0
2023-05-05 13:50:00,353.06,353.14,352.81,352.96,3418.0,346.599,346.6776,346.3536,346.5009,3418.0
2023-05-05 14:00:00,353.11,353.28,352.92,353.02,5062.0,346.6481,346.815,346.4616,346.5598,5062.0
2023-05-05 14:10:00,352.94,353.01,352.35,352.81,4460.0,346.4812,346.5499,345.902,346.3536,4460.0
2023-05-05 14:20:00,352.82,353.46,352.82,353.29,6108.0,346.3634,346.9917,346.3634,346.8248,6108.0
2023-05-05 14:30:00,353.39,353.93,353.31,353.66,11411.0,346.923,347.4531,346.8445,347.188,11411.0
2023-05-05 14:40:00,353.82,354.4,353.74,354.32,5131.0,347.3451,347.9145,347.2666,347.836,5131.0
2023-05-05 14:50:00,354.46,354.83,354.35,354.35,9015.0,347.9734,348.3366,347.8654,347.8654,9015.0
2023-05-05 15:00:00,354.3,354.89,354.26,354.88,7138.0,347.8163,348.3955,347.7771,348.3857,7138.0
2023-05-05 15:10:00,354.79,355.03,354.56,354.67,10593.0,348.2974,348.533,348.0716,348.1796,10593.0
2023-05-05 15:20:00,354.72,355.06,354.63,354.86,6779.0,348.2286,348.5624,348.1403,348.3661,6779.0
2023-05-05 15:30:00,354.75,355.34,354.68,355.2,16856.0,348.2581,348.8373,348.1894,348.6999,16856.0
2023-05-05 15:40:00,355.22,355.42,354.36,354.36,33370.0,348.7195,348.9158,347.8752,347.8752,33370.0
2023-05-05 15:50:00,354.36,354.46,353.82,354.25,49530.0,347.8752,347.9734,347.3451,347.7672,49530.0
2023-05-08 09:30:00,354.46,356.15,354.46,355.68,12511.0,347.9734,349.6325,347.9734,349.1711,12511.0
2023-05-08 09:40:00,355.53,355.66,354.87,354.87,3581.0,349.0238,349.1514,348.3759,348.3759,3581.0
2023-05-08 09:50:00,354.85,355.26,354.1,354.57,3884.0,348.3563,348.7588,347.62,348.0814,3884.0
2023-05-08 10:00:00,354.48,355.46,354.48,354.97,9129.0,347.993,348.9551,347.993,348.4741,9129.0
2023-05-08 10:10:00,354.94,354.94,353.84,353.93,2152.0,348.4446,348.4446,347.3648,347.4531,2152.0
2023-05-08 10:20:00,353.58,353.79,353.4,353.57,2403.0,347.1095,347.3157,346.9328,347.0997,2403.0
2023-05-08 10:30:00,353.7,354.25,353.39,354.15,6427.0,347.2273,347.7672,346.923,347.6691,6427.0
2023-05-08 10:40:00,354.38,355.29,354.37,355.23,2804.0,347.8949,348.7882,347.8851,348.7293,2804.0
2023-05-08 10:50:00,355.22,355.3,354.88,355.28,4178.0,348.7195,348.798,348.3857,348.7784,4178.0
2023-05-08 11:00:00,355.42,355.56,354.85,355.07,5487.0,348.9158,349.0533,348.3563,348.5722,5487.0
2023-05-08 11:10:00,355.06,355.06,354.14,354.21,3501.0,348.5624,348.5624,347.6593,347.728,3501.0
2023-05-08 11:20:00,354.26,354.26,353.9,353.9,1262.0,347.7771,347.7771,347.4237,347.4237,1262.0
2023-05-08 11:30:00,353.77,354.44,353.62,354.44,3834.0,347.296,347.9538,347.1488,347.9538,3834.0
2023-05-08 11:40:00,354.19,354.54,354.12,354.48,3607.0,347.7083,348.0519,347.6396,347.993,3607.0
2023-05-08 11:50:00,354.63,355.07,354.44,355.01,5575.0,348.1403,348.5722,347.9538,348.5133,5575.0
2023-05-08 12:00:00,354.88,354.89,354.31,354.46,4259.0,348.3857,348.3955,347.8262,347.9734,4259.0
2023-05-08 12:10:00,354.45,354.55,353.6,353.96,5712.0,347.9636,348.0618,347.1291,347.4826,5712.0
2023-05-08 12:20:00,353.99,354.0,353.44,353.46,2427.0,347.512,347.5218,346.9721,346.9917,2427.0
2023-05-08 12:30:00,353.44,353.54,353.25,353.46,5088.0,346.9721,347.0702,346.7855,346.9917,5088.0
2023-05-08 12:40:00,353.42,354.12,353.42,353.68,9339.0,346.9524,347.6396,346.9524,347.2077,9339.0
2023-05-08 12:50:00,353.71,353.97,353.69,353.97,2805.0,347.2371,347.4924,347.2175,347.4924,2805.0
2023-05-08 13:00:00,353.75,353.75,353.51,353.51,1146.0,347.2764,347.2764,347.0408,347.0408,1146.0
2023-05-08 13:10:00,353.61,353.74,353.55,353.74,2102.0,347.139,347.2666,347.0801,347.2666,2102.0
2023-05-08 13:20:00,353.81,353.96,353.5,353.56,1911.0,347.3353,347.4826,347.031,347.0899,1911.0
2023-05-08 13:30:00,353.67,354.37,353.67,354.36,6407.0,347.1979,347.8851,347.1979,347.8752,6407.0
2023-05-08 13:40:00,354.44,354.53,353.97,354.52,16514.0,347.9538,348.0421,347.4924,348.0323,16514.0
2023-05-08 13:50:00,354.45,354.98,354.38,354.82,10772.0,347.9636,348.4839,347.8949,348.3268,10772.0
2023-05-08 14:00:00,354.89,355.25,353.96,354.25,14234.0,348.3955,348.7489,347.4826,347.7672,14234.0
2023-05-08 14:10:00,354.25,354.88,354.25,354.64,6309.0,347.7672,348.3857,347.7672,348.1501,6309.0
2023-05-08 14:20:00,354.73,355.49,354.73,355.43,5656.0,348.2385,348.9846,348.2385,348.9257,5656.0
2023-05-08 14:30:00,355.47,355.65,355.38,355.38,1883.0,348.9649,349.1416,348.8766,348.8766,1883.0
2023-05-08 14:40:00,355.36,355.93,355.3,355.89,8813.0,348.8569,349.4165,348.798,349.3772,8813.0
2023-05-08 14:50:00,355.92,356.13,355.83,355.98,9498.0,349.4067,349.6128,349.3183,349.4656,9498.0
2023-05-08 15:00:00,356.08,356.1,355.27,355.35,3307.0,349.5638,349.5834,348.7686,348.8471,3307.0
2023-05-08 15:10:00,355.28,355.37,354.88,355.34,5763.0,348.7784,348.8668,348.3857,348.8373,5763.0
2023-05-08 15:20:00,355.32,355.32,355.0,355.28,6939.0,348.8177,348.8177,348.5035,348.7784,6939.0
2023-05-08 15:30:00,355.21,355.63,355.19,355.63,9365.0,348.7097,349.122,348.69,349.122,9365.0
2023-05-08 15:40:00,355.64,356.1,355.59,355.71,20281.0,349.1318,349.5834,349.0827,349.2005,20281.0
2023-05-08 15:50:00,355.61,355.64,355.01,355.14,30078.0,349.1024,349.1318,348.5133,348.641,30078.0
2023-05-09 09:30:00,355.18,356.84,354.73,356.83,33265.0,348.6802,350.3099,348.2385,350.3,33265.0
2023-05-09 09:40:00,356.82,357.73,356.06,357.32,14250.0,350.2902,351.1836,349.5441,350.7811,14250.0
2023-05-09 09:50:00,357.25,357.5,356.59,357.5,11755.0,350.7123,350.9578,350.0644,350.9578,11755.0
2023-05-09 10:00:00,357.56,357.79,357.19,357.3,5782.0,351.0167,351.2425,350.6534,350.7614,5782.0
2023-05-09 10:10:00,357.19,358.54,357.07,358.54,13575.0,350.6534,351.9787,350.5356,351.9787,13575.0
2023-05-09 10:20:00,358.47,359.1,357.85,358.15,11739.0,351.91,352.5285,351.3014,351.5959,11739.0
2023-05-09 10:30:00,358.32,358.57,357.79,358.07,9108.0,351.7628,352.0082,351.2425,351.5173,9108.0
2023-05-09 10:40:00,358.06,358.15,357.18,357.3,5121.0,351.5075,351.5959,350.6436,350.7614,5121.0
2023-05-09 10:50:00,357.24,357.34,356.88,356.97,5840.0,350.7025,350.8007,350.3491,350.4375,5840.0
2023-05-09 11:00:00,356.97,357.41,356.74,357.14,14543.0,350.4375,350.8694,350.2117,350.6044,14543.0
2023-05-09 11:10:00,357.06,357.1,356.46,357.07,4578.0,350.5258,350.5651,349.9368,350.5356,4578.0
2023-05-09 11:20:00,357.05,357.31,356.4,356.58,8044.0,350.516,350.7713,349.8779,350.0546,8044.0
2023-05-09 11:30:00,356.7,357.14,356.61,356.83,4449.0,350.1724,350.6044,350.0841,350.3,4449.0
2023-05-09 11:40:00,356.74,356.75,356.27,356.63,4450.0,350.2117,350.2215,349.7503,350.1037,4450.0
2023-05-09 11:50:00,356.74,356.74,356.23,356.42,5566.0,350.2117,350.2117,349.711,349.8975,5566.0
2023-05-09 12:00:00,356.31,356.31,355.65,355.98,8403.0,349.7896,349.7896,349.1416,349.4656,8403.0
2023-05-09 12:10:00,356.05,356.05,355.44,355.68,5314.0,349.5343,349.5343,348.9355,349.1711,5314.0
2023-05-09 12:20:00,355.6,355.82,355.33,355.33,2806.0,349.0925,349.3085,348.8275,348.8275,2806.0
2023-05-09 12:30:00,355.46,355.51,355.17,355.27,3771.0,348.9551,349.0042,348.6704,348.7686,3771.0
2023-05-09 12:40:00,355.28,355.46,355.16,355.23,2516.0,348.7784,348.9551,348.6606,348.7293,2516.0
2023-05-09 12:50:00,355.27,355.85,355.27,355.81,4403.0,348.7686,349.338,348.7686,349.2987,4403.0
2023-05-09 13:00:00,355.9,356.39,355.89,356.25,7404.0,349.3871,349.8681,349.3772,349.7306,7404.0
2023-05-09 13:10:00,356.28,356.28,355.96,356.17,3254.0,349.7601,349.7601,349.446,349.6521,3254.0
2023-05-09 13:20:00,355.98,356.21,355.9,356.12,4156.0,349.4656,349.6914,349.3871,349.603,4156.0
2023-05-09 13:30:00,356.16,356.26,356.03,356.03,3915.0,349.6423,349.7405,349.5147,349.5147,3915.0
2023-05-09 13:40:00,355.92,355.98,355.72,355.75,2865.0,349.4067,349.4656,349.2103,349.2398,2865.0
2023-05-09 13:50:00,355.78,356.34,355.66,356.24,3538.0,349.2692,349.819,349.1514,349.7208,3538.0
2023-05-09 14:00:00,356.36,356.47,356.08,356.15,5989.0,349.8386,349.9466,349.5638,349.6325,5989.0
2023-05-09 14:10:00,356.19,356.31,356.01,356.03,3377.0,349.6717,349.7896,349.495,349.5147,3377.0
2023-05-09 14:20:00,356.03,356.03,355.64,355.87,4505.0,349.5147,349.5147,349.1318,349.3576,4505.0
2023-05-09 14:30:00,355.95,356.08,355.71,355.98,5276.0,349.4361,349.5638,349.2005,349.4656,5276.0
2023-05-09 14:40:00,355.96,356.23,355.75,355.84,4205.0,349.446,349.711,349.2398,349.3282,4205.0
2023-05-09 14:50:00,355.92,356.05,355.52,355.85,16469.0,349.4067,349.5343,349.014,349.338,16469.0
2023-05-09 15:00:00,355.88,356.37,355.88,356.35,11774.0,349.3674,349.8485,349.3674,349.8288,11774.0
2023-05-09 15:10:00,356.21,356.22,355.29,355.29,3595.0,349.6914,349.7012,348.7882,348.7882,3595.0
2023-05-09 15:20:00,355.27,355.46,355.25,355.27,6739.0,348.7686,348.9551,348.7489,348.7686,6739.0
2023-05-09 15:30:00,355.19,355.51,355.03,355.28,10884.0,348.69,349.0042,348.533,348.7784,10884.0
2023-05-09 15:40:00,355.37,355.53,355.0,355.0,17245.0,348.8668,349.0238,348.5035,348.5035,17245.0
2023-05-09 15:50:00,355.0,355.42,354.98,355.17,73024.0,348.5035,348.9158,348.4839,348.6704,73024.0
2023-05-10 09:30:00,357.1,359.98,357.1,359.93,34818.0,350.5651,353.3924,350.5651,353.3433,34818.0
2023-05-10 09:40:00,359.52,359.76,358.14,358.33,17122.0,352.9408,353.1764,351.5861,351.7726,17122.0
2023-05-10 09:50:00,358.3,360.0,358.23,359.99,13556.0,351.7431,353.412,351.6744,353.4022,13556.0
2023-05-10 10:00:00,359.88,360.58,359.87,360.45,12083.0,353.2942,353.9814,353.2844,353.8538,12083.0
2023-05-10 10:10:00,360.37,360.58,359.24,359.43,12630.0,353.7753,353.9814,352.6659,352.8525,12630.0
2023-05-10 10:20:00,359.42,360.68,359.41,359.79,11771.0,352.8426,354.0796,352.8328,353.2059,11771.0
2023-05-10 10:30:00,359.94,360.1,358.91,359.04,12776.0,353.3531,353.5102,352.342,352.4696,12776.0
2023-05-10 10:40:00,359.05,359.4,358.29,359.29,39697.0,352.4794,352.823,351.7333,352.715,39697.0
2023-05-10 10:50:00,359.17,360.03,358.97,359.63,13823.0,352.5972,353.4415,352.4009,353.0488,13823.0
2023-05-10 11:00:00,359.66,360.3,359.65,360.3,16816.0,353.0782,353.7065,353.0684,353.7065,16816.0
2023-05-10 11:10:00,360.14,360.37,359.66,359.93,11848.0,353.5495,353.7753,353.0782,353.3433,11848.0
2023-05-10 11:20:00,359.94,360.33,359.83,360.12,7364.0,353.3531,353.736,353.2451,353.5298,7364.0
2023-05-10 11:30:00,360.12,360.3,359.9,360.17,8897.0,353.5298,353.7065,353.3139,353.5789,8897.0
2023-05-10 11:40:00,360.17,360.24,359.89,360.12,7236.0,353.5789,353.6476,353.304,353.5298,7236.0
2023-05-10 11:50:00,360.05,360.17,359.19,359.24,6259.0,353.4611,353.5789,352.6168,352.6659,6259.0
2023-05-10 12:00:00,359.34,359.34,358.9,359.33,7650.0,352.7641,352.7641,352.3322,352.7543,7650.0
2023-05-10 12:10:00,359.27,359.69,359.14,359.38,6287.0,352.6954,353.1077,352.5678,352.8034,6287.0
2023-05-10 12:20:00,359.48,359.71,359.37,359.58,5173.0,352.9015,353.1273,352.7936,352.9997,5173.0
2023-05-10 12:30:00,359.56,359.67,359.11,359.43,6258.0,352.9801,353.0881,352.5383,352.8525,6258.0
2023-05-10 12:40:00,359.55,359.58,359.2,359.2,5900.0,352.9703,352.9997,352.6267,352.6267,5900.0
2023-05-10 12:50:00,359.14,359.29,358.75,359.19,19953.0,352.5678,352.715,352.1849,352.6168,19953.0
2023-05-10 13:00:00,359.15,359.36,358.96,359.36,13061.0,352.5776,352.7837,352.3911,352.7837,13061.0
2023-05-10 13:10:00,359.33,359.38,359.0,359.07,22967.0,352.7543,352.8034,352.4303,352.499,22967.0
2023-05-10 13:20:00,359.07,359.19,358.42,358.68,23197.0,352.499,352.6168,351.8609,352.1162,23197.0
2023-05-10 13:30:00,358.64,359.18,358.18,358.29,13655.0,352.0769,352.607,351.6253,351.7333,13655.0
2023-05-10 13:40:00,358.36,359.21,358.36,359.14,9646.0,351.802,352.6365,351.802,352.5678,9646.0
2023-05-10 13:50:00,359.1,359.72,359.08,359.62,15367.0,352.5285,353.1371,352.5089,353.039,15367.0
2023-05-10 14:00:00,359.7,360.5,359.7,360.33,10857.0,353.1175,353.9029,353.1175,353.736,10857.0
2023-05-10 14:10:00,360.37,360.9,360.26,360.86,9884.0,353.7753,354.2956,353.6673,354.2563,9884.0
2023-05-10 14:20:00,360.88,361.1,360.41,360.87,10648.0,354.2759,354.4919,353.8145,354.2661,10648.0
2023-05-10 14:30:00,361.06,361.37,360.95,361.27,10638.0,354.4526,354.757,354.3446,354.6588,10638.0
2023-05-10 14:40:00,361.31,361.87,361.11,361.87,15949.0,354.6981,355.2478,354.5017,355.2478,15949.0
2023-05-10 14:50:00,361.79,362.14,361.64,362.06,30751.0,355.1693,355.5129,355.022,355.4343,30751.0
2023-05-10 15:00:00,362.01,362.31,361.8,361.93,24046.0,355.3852,355.6798,355.1791,355.3067,24046.0
2023-05-10 15:10:00,361.85,362.12,361.32,361.91,18173.0,355.2282,355.4932,354.7079,355.2871,18173.0
2023-05-10 15:20:00,361.92,363.18,361.92,362.98,18339.0,355.2969,356.5338,355.2969,356.3375,18339.0
2023-05-10 15:30:00,362.88,363.51,362.81,363.41,25663.0,356.2393,356.8578,356.1706,356.7596,25663.0
2023-05-10 15:40:00,363.38,363.64,362.96,363.38,56838.0,356.7302,356.9854,356.3179,356.7302,56838.0
2023-05-10 15:50:00,363.3,363.33,362.15,362.29,112019.0,356.6516,356.6811,355.5227,355.6601,112019.0
2023-05-11 09:30:00,362.92,363.64,361.03,361.6,27220.0,356.2786,356.9854,354.4232,354.9827,27220.0
2023-05-11 09:40:00,361.36,361.44,359.39,359.75,10235.0,354.7471,354.8257,352.8132,353.1666,10235.0
2023-05-11 09:50:00,359.79,360.38,359.49,359.77,8660.0,353.2059,353.7851,352.9114,353.1862,8660.0
2023-05-11 10:00:00,359.75,360.25,359.24,360.19,11017.0,353.1666,353.6574,352.6659,353.5985,11017.0
2023-05-11 10:10:00,360.31,361.08,360.0,360.9,15793.0,353.7164,354.4723,353.412,354.2956,15793.0
2023-05-11 10:20:00,360.86,361.54,360.59,361.19,13575.0,354.2563,354.9238,353.9912,354.5802,13575.0
2023-05-11 10:30:00,361.15,361.34,359.55,359.55,8393.0,354.541,354.7275,352.9703,352.9703,8393.0
2023-05-11 10:40:00,359.58,360.31,359.24,360.04,13615.0,352.9997,353.7164,352.6659,353.4513,13615.0
2023-05-11 10:50:00,359.98,360.9,359.74,360.89,6651.0,353.3924,354.2956,353.1568,354.2857,6651.0
2023-05-11 11:00:00,361.12,361.5,360.89,360.97,10634.0,354.5115,354.8846,354.2857,354.3643,10634.0
2023-05-11 11:10:00,360.83,360.83,360.04,360.32,7632.0,354.2268,354.2268,353.4513,353.7262,7632.0
2023-05-11 11:20:00,360.49,360.83,360.32,360.72,6191.0,353.8931,354.2268,353.7262,354.1188,6191.0
2023-05-11 11:30:00,360.75,360.96,360.01,360.01,9009.0,354.1483,354.3545,353.4218,353.4218,9009.0
2023-05-11 11:40:00,360.08,360.66,360.0,360.22,9481.0,353.4906,354.0599,353.412,353.628,9481.0
2023-05-11 11:50:00,360.13,360.39,359.82,360.35,10789.0,353.5396,353.7949,353.2353,353.7556,10789.0
2023-05-11 12:00:00,360.39,360.7,360.18,360.4,6245.0,353.7949,354.0992,353.5887,353.8047,6245.0
2023-05-11 12:10:00,360.4,360.46,359.93,360.39,7692.0,353.8047,353.8636,353.3433,353.7949,7692.0
2023-05-11 12:20:00,360.35,360.96,360.35,360.73,7301.0,353.7556,354.3545,353.7556,354.1287,7301.0
2023-05-11 12:30:00,360.84,360.88,360.53,360.72,3258.0,354.2367,354.2759,353.9323,354.1188,3258.0
2023-05-11 12:40:00,360.69,360.98,360.69,360.87,2920.0,354.0894,354.3741,354.0894,354.2661,2920.0
2023-05-11 12:50:00,360.96,361.05,360.66,360.76,4983.0,354.3545,354.4428,354.0599,354.1581,4983.0
2023-05-11 13:00:00,360.78,360.83,360.45,360.61,4246.0,354.1777,354.2268,353.8538,354.0109,4246.0
2023-05-11 13:10:00,360.69,360.7,360.27,360.38,6260.0,354.0894,354.0992,353.6771,353.7851,6260.0
2023-05-11 13:20:00,360.47,360.47,359.79,360.1,4204.0,353.8734,353.8734,353.2059,353.5102,4204.0
2023-05-11 13:30:00,360.12,360.16,359.64,359.92,3505.0,353.5298,353.5691,353.0586,353.3335,3505.0
2023-05-11 13:40:00,359.71,359.83,358.24,358.4,6037.0,353.1273,353.2451,351.6842,351.8413,6037.0
2023-05-11 13:50:00,358.21,359.07,358.11,359.07,6853.0,351.6548,352.499,351.5566,352.499,6853.0
2023-05-11 14:00:00,359.29,359.47,358.78,358.8,8213.0,352.715,352.8917,352.2143,352.234,8213.0
2023-05-11 14:10:00,358.89,359.25,358.61,358.95,6261.0,352.3223,352.6757,352.0475,352.3812,6261.0
2023-05-11 14:20:00,358.76,359.06,358.48,359.03,7269.0,352.1947,352.4892,351.9198,352.4598,7269.0
2023-05-11 14:30:00,359.03,359.33,358.84,359.21,6700.0,352.4598,352.7543,352.2733,352.6365,6700.0
2023-05-11 14:40:00,359.32,359.78,359.24,359.47,8658.0,352.7445,353.196,352.6659,352.8917,8658.0
2023-05-11 14:50:00,359.43,359.82,359.19,359.76,8619.0,352.8525,353.2353,352.6168,353.1764,8619.0
2023-05-11 15:00:00,359.79,359.93,359.47,359.62,6403.0,353.2059,353.3433,352.8917,353.039,6403.0
2023-05-11 15:10:00,359.8,359.91,359.54,359.86,10371.0,353.2157,353.3237,352.9604,353.2746,10371.0
2023-05-11 15:20:00,359.83,360.1,359.72,360.06,8251.0,353.2451,353.5102,353.1371,353.4709,8251.0
2023-05-11 15:30:00,360.03,360.29,359.63,359.71,12071.0,353.4415,353.6967,353.0488,353.1273,12071.0
2023-05-11 15:40:00,359.71,360.35,359.52,360.16,17990.0,353.1273,353.7556,352.9408,353.5691,17990.0
2023-05-11 15:50:00,360.05,360.72,359.94,360.29,63717.0,353.4611,354.1188,353.3531,353.6967,63717.0
2023-05-12 09:30:00,360.71,361.98,359.66,361.0,22110.0,354.109,355.3558,353.0782,354.3937,22110.0
2023-05-12 09:40:00,361.0,361.41,360.28,361.0,15568.0,354.3937,354.7962,353.6869,354.3937,15568.0
2023-05-12 09:50:00,360.56,361.12,359.67,359.67,5922.0,353.9618,354.5115,353.0881,353.0881,5922.0
2023-05-12 10:00:00,359.19,359.44,358.0,358.35,9685.0,352.6168,352.8623,351.4486,351.7922,9685.0
2023-05-12 10:10:00,358.25,358.84,358.25,358.67,9825.0,351.694,352.2733,351.694,352.1064,9825.0
2023-05-12 10:20:00,358.56,359.21,358.38,358.71,10919.0,351.9984,352.6365,351.8217,352.1456,10919.0
2023-05-12 10:30:00,358.51,358.52,356.71,357.3,7147.0,351.9493,351.9591,350.1822,350.7614,7147.0
2023-05-12 10:40:00,357.11,357.44,356.79,356.79,6805.0,350.5749,350.8989,350.2608,350.2608,6805.0
2023-05-12 10:50:00,356.99,357.16,356.76,357.11,5580.0,350.4571,350.624,350.2313,350.5749,5580.0
2023-05-12 11:00:00,357.24,358.34,357.24,358.27,5802.0,350.7025,351.7824,350.7025,351.7137,5802.0
2023-05-12 11:10:00,358.16,358.41,357.77,358.18,8399.0,351.6057,351.8511,351.2228,351.6253,8399.0
2023-05-12 11:20:00,358.32,358.63,357.91,358.1,4592.0,351.7628,352.0671,351.3603,351.5468,4592.0
2023-05-12 11:30:00,357.98,358.49,357.93,358.21,8861.0,351.429,351.9297,351.3799,351.6548,8861.0
2023-05-12 11:40:00,358.19,359.6,358.19,359.59,5593.0,351.6351,353.0193,351.6351,353.0095,5593.0
2023-05-12 11:50:00,359.51,360.41,359.46,360.2,5995.0,352.931,353.8145,352.8819,353.6084,5995.0
2023-05-12 12:00:00,360.37,360.37,359.24,359.27,5257.0,353.7753,353.7753,352.6659,352.6954,5257.0
2023-05-12 12:10:00,359.22,359.22,358.54,359.17,4539.0,352.6463,352.6463,351.9787,352.5972,4539.0
2023-05-12 12:20:00,359.01,359.02,358.53,358.75,3561.0,352.4401,352.45,351.9689,352.1849,3561.0
2023-05-12 12:30:00,358.6,358.82,358.45,358.45,1715.0,352.0376,352.2536,351.8904,351.8904,1715.0
2023-05-12 12:40:00,358.29,358.58,358.23,358.27,7614.0,351.7333,352.018,351.6744,351.7137,7614.0
2023-05-12 12:50:00,358.18,358.29,358.07,358.08,1101.0,351.6253,351.7333,351.5173,351.5272,1101.0
2023-05-12 13:00:00,358.05,358.11,357.71,358.11,2755.0,351.4977,351.5566,351.1639,351.5566,2755.0
2023-05-12 13:10:00,358.01,358.61,358.01,358.22,6299.0,351.4584,352.0475,351.4584,351.6646,6299.0
2023-05-12 13:20:00,358.17,358.46,357.75,357.87,8004.0,351.6155,351.9002,351.2032,351.321,8004.0
2023-05-12 13:30:00,357.88,358.07,357.32,357.44,9481.0,351.3308,351.5173,350.7811,350.8989,9481.0
2023-05-12 13:40:00,357.47,357.73,357.3,357.67,2410.0,350.9283,351.1836,350.7614,351.1247,2410.0
2023-05-12 13:50:00,357.52,357.52,356.91,357.01,6338.0,350.9774,350.9774,350.3786,350.4767,6338.0
2023-05-12 14:00:00,356.93,357.71,356.87,357.57,3812.0,350.3982,351.1639,350.3393,351.0265,3812.0
2023-05-12 14:10:00,357.68,357.68,357.17,357.34,3998.0,351.1345,351.1345,350.6338,350.8007,3998.0
2023-05-12 14:20:00,357.35,357.88,357.1,357.54,6380.0,350.8105,351.3308,350.5651,350.997,6380.0
2023-05-12 14:30:00,357.69,358.06,357.22,357.23,5167.0,351.1443,351.5075,350.6829,350.6927,5167.0
2023-05-12 14:40:00,357.33,357.35,357.0,357.21,4649.0,350.7909,350.8105,350.4669,350.6731,4649.0
2023-05-12 14:50:00,357.43,357.64,357.39,357.55,4463.0,350.8891,351.0952,350.8498,351.0069,4463.0
2023-05-12 15:00:00,357.52,357.69,357.19,357.43,5180.0,350.9774,351.1443,350.6534,350.8891,5180.0
2023-05-12 15:10:00,357.58,357.66,356.9,357.15,10722.0,351.0363,351.1148,350.3688,350.6142,10722.0
2023-05-12 15:20:00,357.22,357.26,356.77,356.93,24152.0,350.6829,350.7222,350.2411,350.3982,24152.0
2023-05-12 15:30:00,356.97,357.71,356.9,357.69,32154.0,350.4375,351.1639,350.3688,351.1443,32154.0
2023-05-12 15:40:00,357.87,358.54,357.87,358.54,14718.0,351.321,351.9787,351.321,351.9787,14718.0
2023-05-12 15:50:00,358.46,359.36,358.34,359.28,40305.0,351.9002,352.7837,351.7824,352.7052,40305.0
2023-05-15 09:30:00,359.57,359.64,357.36,359.0,21277.0,352.9899,353.0586,350.8203,352.4303,21277.0
2023-05-15 09:40:00,359.13,359.44,358.65,359.06,6069.0,352.5579,352.8623,352.0867,352.4892,6069.0
2023-05-15 09:50:00,359.05,359.21,358.29,358.99,6467.0,352.4794,352.6365,351.7333,352.4205,6467.0
2023-05-15 10:00:00,359.15,359.79,359.11,359.37,9717.0,352.5776,353.2059,352.5383,352.7936,9717.0
2023-05-15 10:10:00,359.79,359.94,359.38,359.74,7061.0,353.2059,353.3531,352.8034,353.1568,7061.0
2023-05-15 10:20:00,359.85,360.76,359.65,360.66,3197.0,353.2648,354.1581,353.0684,354.0599,3197.0
2023-05-15 10:30:00,360.62,361.27,360.54,361.21,6498.0,354.0207,354.6588,353.9421,354.5999,6498.0
2023-05-15 10:40:00,361.25,361.36,360.8,361.03,6818.0,354.6391,354.7471,354.1974,354.4232,6818.0
2023-05-15 10:50:00,361.14,361.35,360.45,360.67,5471.0,354.5312,354.7373,353.8538,354.0698,5471.0
2023-05-15 11:00:00,360.67,360.83,360.04,360.05,4210.0,354.0698,354.2268,353.4513,353.4611,4210.0
2023-05-15 11:10:00,360.08,360.73,360.05,360.67,4328.0,353.4906,354.1287,353.4611,354.0698,4328.0
2023-05-15 11:20:00,360.72,360.74,360.26,360.44,4399.0,354.1188,354.1385,353.6673,353.844,4399.0
2023-05-15 11:30:00,360.37,360.57,359.96,360.11,5987.0,353.7753,353.9716,353.3728,353.52,5987.0
2023-05-15 11:40:00,360.04,360.08,359.82,359.92,4222.0,353.4513,353.4906,353.2353,353.3335,4222.0
2023-05-15 11:50:00,359.85,360.14,359.76,359.99,4945.0,353.2648,353.5495,353.1764,353.4022,4945.0
2023-05-15 12:00:00,360.02,360.19,359.68,359.74,2900.0,353.4317,353.5985,353.0979,353.1568,2900.0
2023-05-15 12:10:00,359.7,360.2,359.68,360.17,3004.0,353.1175,353.6084,353.0979,353.5789,3004.0
2023-05-15 12:20:00,360.2,360.2,359.6,360.11,3491.0,353.6084,353.6084,353.0193,353.52,3491.0
2023-05-15 12:30:00,360.05,360.17,359.86,360.03,3085.0,353.4611,353.5789,353.2746,353.4415,3085.0
2023-05-15 12:40:00,359.93,360.59,359.93,360.55,2927.0,353.3433,353.9912,353.3433,353.952,2927.0
2023-05-15 12:50:00,360.7,361.2,360.56,361.2,2527.0,354.0992,354.5901,353.9618,354.5901,2527.0
2023-05-15 13:00:00,361.25,361.42,361.07,361.32,2941.0,354.6391,354.806,354.4624,354.7079,2941.0
2023-05-15 13:10:00,361.38,361.65,361.28,361.28,3523.0,354.7668,355.0318,354.6686,354.6686,3523.0
2023-05-15 13:20:00,361.25,361.25,360.42,360.42,5041.0,354.6391,354.6391,353.8243,353.8243,5041.0
2023-05-15 13:30:00,360.59,360.85,360.29,360.37,4451.0,353.9912,354.2465,353.6967,353.7753,4451.0
2023-05-15 13:40:00,360.36,360.4,359.51,359.51,3458.0,353.7654,353.8047,352.931,352.931,3458.0
2023-05-15 13:50:00,359.71,360.27,359.66,360.06,4345.0,353.1273,353.6771,353.0782,353.4709,4345.0
2023-05-15 14:00:00,360.23,360.25,359.8,359.89,1752.0,353.6378,353.6574,353.2157,353.304,1752.0
2023-05-15 14:10:00,359.74,360.01,359.46,359.59,4187.0,353.1568,353.4218,352.8819,353.0095,4187.0
2023-05-15 14:20:00,359.75,359.92,359.55,359.88,3340.0,353.1666,353.3335,352.9703,353.2942,3340.0
2023-05-15 14:30:00,359.76,360.0,359.51,359.73,5844.0,353.1764,353.412,352.931,353.147,5844.0
2023-05-15 14:40:00,359.74,360.2,359.6,360.13,6194.0,353.1568,353.6084,353.0193,353.5396,6194.0
2023-05-15 14:50:00,360.22,360.22,359.7,359.89,5504.0,353.628,353.628,353.1175,353.304,5504.0
2023-05-15 15:00:00,360.03,360.44,359.86,360.4,4808.0,353.4415,353.844,353.2746,353.8047,4808.0
2023-05-15 15:10:00,360.39,361.43,360.39,361.33,14427.0,353.7949,354.8159,353.7949,354.7177,14427.0
2023-05-15 15:20:00,361.3,361.72,361.22,361.65,10123.0,354.6882,355.1005,354.6097,355.0318,10123.0
2023-05-15 15:30:00,361.61,361.83,361.37,361.68,11873.0,354.9926,355.2085,354.757,355.0613,11873.0
2023-05-15 15:40:00,361.61,361.74,360.71,360.71,19485.0,354.9926,355.1202,354.109,354.109,19485.0
2023-05-15 15:50:00,360.77,361.63,360.72,361.63,51448.0,354.1679,355.0122,354.1188,355.0122,51448.0
2023-05-16 09:30:00,359.86,361.0,359.55,359.55,23334.0,353.2746,354.3937,352.9703,352.9703,23334.0
2023-05-16 09:40:00,359.53,361.78,359.42,361.73,12365.0,352.9506,355.1594,352.8426,355.1104,12365.0
2023-05-16 09:50:00,361.71,362.3,361.17,361.9,22631.0,355.0907,355.6699,354.5606,355.2773,22631.0
2023-05-16 10:00:00,361.65,361.65,360.61,360.78,10348.0,355.0318,355.0318,354.0109,354.1777,10348.0
2023-05-16 10:10:00,360.85,360.86,359.77,360.57,6779.0,354.2465,354.2563,353.1862,353.9716,6779.0
2023-05-16 10:20:00,360.56,360.58,359.95,360.24,6924.0,353.9618,353.9814,353.3629,353.6476,6924.0
2023-05-16 10:30:00,360.85,360.85,359.57,359.68,7198.0,354.2465,354.2465,352.9899,353.0979,7198.0
2023-05-16 10:40:00,359.53,360.27,359.48,360.27,17665.0,352.9506,353.6771,352.9015,353.6771,17665.0
2023-05-16 10:50:00,360.4,360.73,360.0,360.13,6221.0,353.8047,354.1287,353.412,353.5396,6221.0
2023-05-16 11:00:00,360.06,360.45,359.95,360.36,5122.0,353.4709,353.8538,353.3629,353.7654,5122.0
2023-05-16 11:10:00,360.19,360.51,360.06,360.27,5321.0,353.5985,353.9127,353.4709,353.6771,5321.0
2023-05-16 11:20:00,360.2,360.51,360.2,360.51,3461.0,353.6084,353.9127,353.6084,353.9127,3461.0
2023-05-16 11:30:00,360.34,360.4,359.83,360.03,7351.0,353.7458,353.8047,353.2451,353.4415,7351.0
2023-05-16 11:40:00,360.22,360.43,359.9,360.36,3452.0,353.628,353.8342,353.3139,353.7654,3452.0
2023-05-16 11:50:00,360.5,360.86,359.83,360.0,8925.0,353.9029,354.2563,353.2451,353.412,8925.0
2023-05-16 12:00:00,359.99,359.99,359.74,359.82,1524.0,353.4022,353.4022,353.1568,353.2353,1524.0
2023-05-16 12:10:00,359.82,360.27,359.77,360.15,4578.0,353.2353,353.6771,353.1862,353.5593,4578.0
2023-05-16 12:20:00,360.03,360.51,360.03,360.41,4202.0,353.4415,353.9127,353.4415,353.8145,4202.0
2023-05-16 12:30:00,360.63,360.77,360.19,360.32,2553.0,354.0305,354.1679,353.5985,353.7262,2553.0
2023-05-16 12:40:00,360.46,360.46,359.47,359.64,4821.0,353.8636,353.8636,352.8917,353.0586,4821.0
2023-05-16 12:50:00,359.67,359.91,359.61,359.69,2809.0,353.0881,353.3237,353.0292,353.1077,2809.0
2023-05-16 13:00:00,359.63,360.16,359.55,360.13,3790.0,353.0488,353.5691,352.9703,353.5396,3790.0
2023-05-16 13:10:00,360.02,360.31,359.96,360.04,5734.0,353.4317,353.7164,353.3728,353.4513,5734.0
2023-05-16 13:20:00,360.13,360.17,359.88,359.9,1500.0,353.5396,353.5789,353.2942,353.3139,1500.0
2023-05-16 13:30:00,359.99,360.19,359.79,360.09,4332.0,353.4022,353.5985,353.2059,353.5004,4332.0
2023-05-16 13:40:00,359.98,360.35,359.98,360.33,3773.0,353.3924,353.7556,353.3924,353.736,3773.0
2023-05-16 13:50:00,360.42,360.53,360.22,360.49,11252.0,353.8243,353.9323,353.628,353.8931,11252.0
2023-05-16 14:00:00,360.38,360.38,359.91,360.12,3171.0,353.7851,353.7851,353.3237,353.5298,3171.0
2023-05-16 14:10:00,360.07,360.49,360.06,360.23,6336.0,353.4807,353.8931,353.4709,353.6378,6336.0
2023-05-16 14:20:00,360.19,360.25,360.0,360.11,3731.0,353.5985,353.6574,353.412,353.52,3731.0
2023-05-16 14:30:00,360.2,360.24,359.89,360.22,5647.0,353.6084,353.6476,353.304,353.628,5647.0
2023-05-16 14:40:00,360.27,360.4,360.14,360.36,5474.0,353.6771,353.8047,353.5495,353.7654,5474.0
2023-05-16 14:50:00,360.42,360.49,360.28,360.34,15315.0,353.8243,353.8931,353.6869,353.7458,15315.0
2023-05-16 15:00:00,360.39,360.65,360.25,360.36,13561.0,353.7949,354.0501,353.6574,353.7654,13561.0
2023-05-16 15:10:00,360.25,360.48,360.07,360.17,5493.0,353.6574,353.8832,353.4807,353.5789,5493.0
2023-05-16 15:20:00,360.13,360.17,359.92,360.0,13171.0,353.5396,353.5789,353.3335,353.412,13171.0
2023-05-16 15:30:00,359.89,360.22,359.87,360.17,9327.0,353.304,353.628,353.2844,353.5789,9327.0
2023-05-16 15:40:00,360.13,360.2,359.49,359.61,8106.0,353.5396,353.6084,352.9114,353.0292,8106.0
2023-05-16 15:50:00,359.62,359.62,358.47,358.65,30612.0,353.039,353.039,351.91,352.0867,30612.0
2023-05-17 09:30:00,361.43,361.98,360.5,360.89,16143.0,354.8159,355.3558,353.9029,354.2857,16143.0
2023-05-17 09:40:00,360.78,360.78,359.38,359.38,6504.0,354.1777,354.1777,352.8034,352.8034,6504.0
2023-05-17 09:50:00,359.05,359.06,357.85,357.96,5745.0,352.4794,352.4892,351.3014,351.4094,5745.0
2023-05-17 10:00:00,357.83,358.72,357.6,358.51,7001.0,351.2817,352.1554,351.0559,351.9493,7001.0
2023-05-17 10:10:00,358.63,358.81,358.11,358.81,15831.0,352.0671,352.2438,351.5566,352.2438,15831.0
2023-05-17 10:20:00,358.77,359.11,358.44,358.88,4834.0,352.2045,352.5383,351.8806,352.3125,4834.0
2023-05-17 10:30:00,359.06,359.34,358.59,359.12,10698.0,352.4892,352.7641,352.0278,352.5481,10698.0
2023-05-17 10:40:00,359.13,359.66,358.97,359.37,7590.0,352.5579,353.0782,352.4009,352.7936,7590.0
2023-05-17 10:50:00,359.3,359.64,359.2,359.28,6169.0,352.7248,353.0586,352.6267,352.7052,6169.0
2023-05-17 11:00:00,359.62,359.64,358.69,358.85,4480.0,353.039,353.0586,352.126,352.2831,4480.0
2023-05-17 11:10:00,358.81,358.82,357.86,357.87,9729.0,352.2438,352.2536,351.3112,351.321,9729.0
2023-05-17 11:20:00,357.96,358.89,357.23,358.89,5585.0,351.4094,352.3223,350.6927,352.3223,5585.0
2023-05-17 11:30:00,358.86,359.0,358.46,358.55,3787.0,352.2929,352.4303,351.9002,351.9886,3787.0
2023-05-17 11:40:00,358.58,359.27,358.58,358.78,2890.0,352.018,352.6954,352.018,352.2143,2890.0
2023-05-17 11:50:00,358.75,359.24,358.55,359.24,4316.0,352.1849,352.6659,351.9886,352.6659,4316.0
2023-05-17 12:00:00,359.27,359.29,358.83,358.85,2240.0,352.6954,352.715,352.2634,352.2831,2240.0
2023-05-17 12:10:00,359.04,359.34,358.94,359.22,1367.0,352.4696,352.7641,352.3714,352.6463,1367.0
2023-05-17 12:20:00,359.37,359.5,359.22,359.5,2655.0,352.7936,352.9212,352.6463,352.9212,2655.0
2023-05-17 12:30:00,359.59,360.08,359.59,360.08,2782.0,353.0095,353.4906,353.0095,353.4906,2782.0
2023-05-17 12:40:00,360.1,360.64,359.95,360.5,3167.0,353.5102,354.0403,353.3629,353.9029,3167.0
2023-05-17 12:50:00,360.28,360.91,360.27,360.76,1636.0,353.6869,354.3054,353.6771,354.1581,1636.0
2023-05-17 13:00:00,360.96,361.78,360.95,361.62,6161.0,354.3545,355.1594,354.3446,355.0024,6161.0
2023-05-17 13:10:00,361.53,361.9,361.24,361.38,7058.0,354.914,355.2773,354.6293,354.7668,7058.0
2023-05-17 13:20:00,361.55,361.73,361.36,361.53,5433.0,354.9337,355.1104,354.7471,354.914,5433.0
2023-05-17 13:30:00,361.6,361.69,361.3,361.45,4655.0,354.9827,355.0711,354.6882,354.8355,4655.0
2023-05-17 13:40:00,361.45,361.64,361.29,361.58,4498.0,354.8355,355.022,354.6784,354.9631,4498.0
2023-05-17 13:50:00,361.51,361.51,361.07,361.33,5585.0,354.8944,354.8944,354.4624,354.7177,5585.0
2023-05-17 14:00:00,361.37,361.37,360.76,360.87,5961.0,354.757,354.757,354.1581,354.2661,5961.0
2023-05-17 14:10:00,360.87,361.33,360.59,360.72,3640.0,354.2661,354.7177,353.9912,354.1188,3640.0
2023-05-17 14:20:00,360.67,360.75,360.5,360.75,6235.0,354.0698,354.1483,353.9029,354.1483,6235.0
2023-05-17 14:30:00,360.8,360.97,360.63,360.68,2951.0,354.1974,354.3643,354.0305,354.0796,2951.0
2023-05-17 14:40:00,360.72,361.13,360.43,361.06,4212.0,354.1188,354.5213,353.8342,354.4526,4212.0
2023-05-17 14:50:00,361.06,361.07,360.53,360.54,5094.0,354.4526,354.4624,353.9323,353.9421,5094.0
2023-05-17 15:00:00,360.59,361.24,360.42,361.18,4020.0,353.9912,354.6293,353.8243,354.5704,4020.0
2023-05-17 15:10:00,361.26,361.46,361.14,361.25,6833.0,354.649,354.8453,354.5312,354.6391,6833.0
2023-05-17 15:20:00,361.26,361.26,360.38,360.58,5460.0,354.649,354.649,353.7851,353.9814,5460.0
2023-05-17 15:30:00,360.6,360.94,360.48,360.84,9371.0,354.001,354.3348,353.8832,354.2367,9371.0
2023-05-17 15:40:00,360.84,361.89,360.76,361.73,15444.0,354.2367,355.2674,354.1581,355.1104,15444.0
2023-05-17 15:50:00,361.79,361.93,360.82,361.02,38861.0,355.1693,355.3067,354.217,354.4134,38861.0
2023-05-18 09:30:00,361.29,361.29,360.27,360.3,21824.0,354.6784,354.6784,353.6771,353.7065,21824.0
2023-05-18 09:40:00,360.55,360.61,359.4,359.75,8067.0,353.952,354.0109,352.823,353.1666,8067.0
2023-05-18 09:50:00,359.74,359.95,358.86,358.86,13904.0,353.1568,353.3629,352.2929,352.2929,13904.0
2023-05-18 10:00:00,358.88,360.19,358.76,359.95,25535.0,352.3125,353.5985,352.1947,353.3629,25535.0
2023-05-18 10:10:00,360.11,360.15,359.52,359.72,21201.0,353.52,353.5593,352.9408,353.1371,21201.0
2023-05-18 10:20:00,359.83,360.85,359.83,360.22,14948.0,353.2451,354.2465,353.2451,353.628,14948.0
2023-05-18 10:30:00,360.28,360.79,360.02,360.79,15704.0,353.6869,354.1876,353.4317,354.1876,15704.0
2023-05-18 10:40:00,360.78,360.92,360.16,360.16,5602.0,354.1777,354.3152,353.5691,353.5691,5602.0
2023-05-18 10:50:00,360.29,361.25,360.28,361.25,6172.0,353.6967,354.6391,353.6869,354.6391,6172.0
2023-05-18 11:00:00,361.27,361.83,361.27,361.68,8594.0,354.6588,355.2085,354.6588,355.0613,8594.0
2023-05-18 11:10:00,361.51,361.57,360.83,361.14,7717.0,354.8944,354.9533,354.2268,354.5312,7717.0
2023-05-18 11:20:00,361.13,361.21,360.21,360.33,8504.0,354.5213,354.5999,353.6182,353.736,8504.0
2023-05-18 11:30:00,360.28,360.56,360.0,360.3,8802.0,353.6869,353.9618,353.412,353.7065,8802.0
2023-05-18 11:40:00,360.23,361.41,360.15,361.31,7637.0,353.6378,354.7962,353.5593,354.6981,7637.0
2023-05-18 11:50:00,361.4,362.21,360.37,360.66,12858.0,354.7864,355.5816,353.7753,354.0599,12858.0
2023-05-18 12:00:00,360.56,360.67,359.75,360.05,6088.0,353.9618,354.0698,353.1666,353.4611,6088.0
2023-05-18 12:10:00,359.99,360.22,359.25,359.78,11980.0,353.4022,353.628,352.6757,353.196,11980.0
2023-05-18 12:20:00,359.73,360.22,359.27,360.13,6687.0,353.147,353.628,352.6954,353.5396,6687.0
2023-05-18 12:30:00,360.15,360.32,359.79,360.17,7153.0,353.5593,353.7262,353.2059,353.5789,7153.0
2023-05-18 12:40:00,360.16,360.61,360.15,360.56,6536.0,353.5691,354.0109,353.5593,353.9618,6536.0
2023-05-18 12:50:00,360.59,360.64,359.98,360.43,10749.0,353.9912,354.0403,353.3924,353.8342,10749.0
2023-05-18 13:00:00,360.47,360.82,360.29,360.71,5528.0,353.8734,354.217,353.6967,354.109,5528.0
2023-05-18 13:10:00,360.59,360.73,360.11,360.56,7478.0,353.9912,354.1287,353.52,353.9618,7478.0
2023-05-18 13:20:00,360.58,361.42,360.06,360.06,14413.0,353.9814,354.806,353.4709,353.4709,14413.0
2023-05-18 13:30:00,360.15,360.8,360.06,360.49,11906.0,353.5593,354.1974,353.4709,353.8931,11906.0
2023-05-18 13:40:00,360.51,360.51,359.34,359.78,3504.0,353.9127,353.9127,352.7641,353.196,3504.0
2023-05-18 13:50:00,359.82,359.88,358.96,359.3,6803.0,353.2353,353.2942,352.3911,352.7248,6803.0
2023-05-18 14:00:00,359.36,359.57,359.26,359.27,5210.0,352.7837,352.9899,352.6856,352.6954,5210.0
2023-05-18 14:10:00,359.19,359.74,359.0,359.74,4160.0,352.6168,353.1568,352.4303,353.1568,4160.0
2023-05-18 14:20:00,359.83,360.94,359.76,360.92,8605.0,353.2451,354.3348,353.1764,354.3152,8605.0
2023-05-18 14:30:00,360.92,361.31,360.91,361.13,7719.0,354.3152,354.6981,354.3054,354.5213,7719.0
2023-05-18 14:40:00,361.26,361.58,361.08,361.46,6752.0,354.649,354.9631,354.4723,354.8453,6752.0
2023-05-18 14:50:00,361.53,361.6,361.15,361.6,6492.0,354.914,354.9827,354.541,354.9827,6492.0
2023-05-18 15:00:00,361.68,361.88,361.08,361.44,11199.0,355.0613,355.2576,354.4723,354.8257,11199.0
2023-05-18 15:10:00,361.52,362.23,361.52,362.23,6725.0,354.9042,355.6012,354.9042,355.6012,6725.0
2023-05-18 15:20:00,362.23,362.32,361.88,362.11,12937.0,355.6012,355.6896,355.2576,355.4834,12937.0
2023-05-18 15:30:00,362.21,362.29,361.94,362.25,13072.0,355.5816,355.6601,355.3165,355.6208,13072.0
2023-05-18 15:40:00,362.21,363.63,362.2,363.55,17770.0,355.5816,356.9756,355.5718,356.8971,17770.0
2023-05-18 15:50:00,363.75,364.57,363.7,363.84,82899.0,357.0934,357.8984,357.0443,357.1818,82899.0
2023-05-19 09:30:00,362.19,369.72,361.53,369.7,92287.0,355.5619,362.9541,354.914,362.9345,92287.0
2023-05-19 09:40:00,369.34,370.78,367.74,367.85,21276.0,362.5811,363.9948,361.0104,361.1184,21276.0
2023-05-19 09:50:00,367.79,369.09,367.57,368.55,10017.0,361.0595,362.3357,360.8435,361.8056,10017.0
2023-05-19 10:00:00,368.56,368.72,366.57,367.15,10822.0,361.8154,361.9724,359.8618,360.4312,10822.0
2023-05-19 10:10:00,366.97,366.98,365.66,365.85,8647.0,360.2545,360.2643,358.9684,359.155,8647.0
2023-05-19 10:20:00,366.14,366.72,366.04,366.72,6539.0,359.4397,360.009,359.3415,360.009,6539.0
2023-05-19 10:30:00,366.68,366.77,365.44,366.21,8228.0,359.9698,360.0581,358.7525,359.5084,8228.0
2023-05-19 10:40:00,366.32,367.83,366.23,367.83,16983.0,359.6164,361.0987,359.528,361.0987,16983.0
2023-05-19 10:50:00,367.98,369.07,367.96,368.13,19818.0,361.246,362.316,361.2264,361.3932,19818.0
2023-05-19 11:00:00,368.01,368.61,367.04,367.18,11825.0,361.2754,361.8645,360.3232,360.4606,11825.0
2023-05-19 11:10:00,367.02,367.71,366.19,366.67,9147.0,360.3036,360.9809,359.4887,359.96,9147.0
2023-05-19 11:20:00,366.35,366.83,365.51,365.76,10748.0,359.6458,360.117,358.8212,359.0666,10748.0
2023-05-19 11:30:00,365.58,365.81,364.76,364.91,11544.0,358.8899,359.1157,358.0849,358.2322,11544.0
2023-05-19 11:40:00,364.97,366.51,364.82,366.47,11025.0,358.2911,359.8029,358.1438,359.7636,11025.0
2023-05-19 11:50:00,366.47,366.84,366.25,366.73,10744.0,359.7636,360.1269,359.5476,360.0189,10744.0
2023-05-19 12:00:00,366.62,366.74,365.99,366.07,9376.0,359.9109,360.0287,359.2924,359.3709,9376.0
2023-05-19 12:10:00,365.93,365.93,365.25,365.28,8109.0,359.2335,359.2335,358.5659,358.5954,8109.0
2023-05-19 12:20:00,365.37,365.71,364.88,365.06,8115.0,358.6838,359.0175,358.2027,358.3794,8115.0
2023-05-19 12:30:00,364.91,365.19,364.49,365.19,3080.0,358.2322,358.507,357.8199,358.507,3080.0
2023-05-19 12:40:00,365.03,365.06,364.62,364.98,5072.0,358.35,358.3794,357.9475,358.3009,5072.0
2023-05-19 12:50:00,364.97,365.25,364.77,365.16,6628.0,358.2911,358.5659,358.0947,358.4776,6628.0
2023-05-19 13:00:00,365.29,365.87,365.03,365.54,5564.0,358.6052,359.1746,358.35,358.8506,5564.0
2023-05-19 13:10:00,365.58,365.64,365.32,365.51,5695.0,358.8899,358.9488,358.6347,358.8212,5695.0
2023-05-19 13:20:00,365.46,365.46,364.76,364.97,6598.0,358.7721,358.7721,358.0849,358.2911,6598.0
2023-05-19 13:30:00,364.92,365.29,364.81,364.98,8173.0,358.242,358.6052,358.134,358.3009,8173.0
2023-05-19 13:40:00,364.94,365.02,364.49,364.8,9763.0,358.2616,358.3402,357.8199,358.1242,9763.0
2023-05-19 13:50:00,364.69,365.22,364.6,364.6,9064.0,358.0162,358.5365,357.9278,357.9278,9064.0
2023-05-19 14:00:00,364.75,365.09,364.4,364.68,15293.0,358.0751,358.4089,357.7315,358.0064,15293.0
2023-05-19 14:10:00,364.75,365.16,363.86,364.41,17352.0,358.0751,358.4776,357.2014,357.7413,17352.0
2023-05-19 14:20:00,364.52,364.9,364.18,364.25,6046.0,357.8493,358.2224,357.5155,357.5842,6046.0
2023-05-19 14:30:00,364.19,364.52,363.87,364.3,6213.0,357.5253,357.8493,357.2112,357.6333,6213.0
2023-05-19 14:40:00,364.29,364.46,363.99,364.0,5654.0,357.6235,357.7904,357.329,357.3388,5654.0
2023-05-19 14:50:00,364.16,365.28,364.15,365.28,10900.0,357.4959,358.5954,357.4861,358.5954,10900.0
2023-05-19 15:00:00,365.16,365.24,364.31,364.73,7955.0,358.4776,358.5561,357.6432,358.0555,7955.0
2023-05-19 15:10:00,364.77,365.01,364.49,364.49,8686.0,358.0947,358.3303,357.8199,357.8199,8686.0
2023-05-19 15:20:00,364.38,364.64,364.2,364.3,10845.0,357.7119,357.9671,357.5352,357.6333,10845.0
2023-05-19 15:30:00,364.31,364.4,363.97,364.17,13058.0,357.6432,357.7315,357.3094,357.5057,13058.0
2023-05-19 15:40:00,364.18,364.42,363.95,364.16,17545.0,357.5155,357.7511,357.2897,357.4959,17545.0
2023-05-19 15:50:00,364.11,365.6,363.94,365.39,104002.0,357.4468,358.9095,357.2799,358.7034,104002.0
2023-05-22 09:30:00,365.41,368.29,365.41,368.08,28475.0,358.723,361.5503,358.723,361.3442,28475.0
2023-05-22 09:40:00,368.09,368.54,367.89,368.06,7564.0,361.354,361.7957,361.1576,361.3245,7564.0
2023-05-22 09:50:00,368.06,368.5,367.8,368.13,11455.0,361.3245,361.7565,361.0693,361.3932,11455.0
2023-05-22 10:00:00,368.14,368.24,366.81,367.01,12072.0,361.4031,361.5012,360.0974,360.2937,12072.0
2023-05-22 10:10:00,367.18,369.89,367.18,369.79,20056.0,360.4606,363.121,360.4606,363.0229,20056.0
2023-05-22 10:20:00,369.68,369.79,369.16,369.42,12533.0,362.9149,363.0229,362.4044,362.6596,12533.0
2023-05-22 10:30:00,369.63,369.89,369.5,369.89,14023.0,362.8658,363.121,362.7382,363.121,14023.0
2023-05-22 10:40:00,369.78,370.05,369.49,369.69,28135.0,363.0131,363.2781,362.7284,362.9247,28135.0
2023-05-22 10:50:00,369.63,369.92,368.89,369.63,18804.0,362.8658,363.1505,362.1393,362.8658,18804.0
2023-05-22 11:00:00,370.0,370.18,369.73,370.04,10821.0,363.229,363.4057,362.964,363.2683,10821.0
2023-05-22 11:10:00,370.0,370.6,369.99,370.53,12209.0,363.229,363.818,363.2192,363.7493,12209.0
2023-05-22 11:20:00,370.53,371.25,370.52,370.98,20025.0,363.7493,364.4561,363.7395,364.1911,20025.0
2023-05-22 11:30:00,370.99,371.21,369.86,369.87,15810.0,364.2009,364.4169,363.0916,363.1014,15810.0
2023-05-22 11:40:00,369.81,369.9,369.03,369.18,6321.0,363.0425,363.1309,362.2768,362.424,6321.0
2023-05-22 11:50:00,369.33,370.81,369.33,370.75,7144.0,362.5713,364.0242,362.5713,363.9653,7144.0
2023-05-22 12:00:00,370.79,371.04,370.5,370.61,8500.0,364.0046,364.25,363.7199,363.8279,8500.0
2023-05-22 12:10:00,370.81,370.83,370.35,370.63,4800.0,364.0242,364.0438,363.5726,363.8475,4800.0
2023-05-22 12:20:00,370.54,370.57,369.82,369.99,6604.0,363.7591,363.7886,363.0523,363.2192,6604.0
2023-05-22 12:30:00,369.97,370.01,369.61,369.61,8017.0,363.1996,363.2388,362.8462,362.8462,8017.0
2023-05-22 12:40:00,369.65,369.67,369.33,369.33,2930.0,362.8854,362.9051,362.5713,362.5713,2930.0
2023-05-22 12:50:00,369.39,369.78,369.33,369.78,4490.0,362.6302,363.0131,362.5713,363.0131,4490.0
2023-05-22 13:00:00,369.85,370.41,369.85,370.1,6678.0,363.0818,363.6315,363.0818,363.3272,6678.0
2023-05-22 13:10:00,370.3,370.3,369.38,370.03,3610.0,363.5235,363.5235,362.6204,363.2585,3610.0
2023-05-22 13:20:00,370.25,371.05,370.22,370.97,5063.0,363.4744,364.2598,363.445,364.1813,5063.0
2023-05-22 13:30:00,370.97,371.65,370.97,371.65,8724.0,364.1813,364.8488,364.1813,364.8488,8724.0
2023-05-22 13:40:00,371.66,372.33,371.61,372.25,12564.0,364.8586,365.5164,364.8096,365.4378,12564.0
2023-05-22 13:50:00,372.22,372.66,372.22,372.64,16234.0,365.4084,365.8403,365.4084,365.8207,16234.0
2023-05-22 14:00:00,372.63,372.97,372.36,372.36,11621.0,365.8109,366.1447,365.5458,365.5458,11621.0
2023-05-22 14:10:00,372.37,372.68,372.22,372.56,16535.0,365.5557,365.86,365.4084,365.7422,16535.0
2023-05-22 14:20:00,372.57,372.93,372.19,372.93,17783.0,365.752,366.1054,365.3789,366.1054,17783.0
2023-05-22 14:30:00,372.84,372.92,372.73,372.78,5341.0,366.0171,366.0956,365.9091,365.9582,5341.0
2023-05-22 14:40:00,372.88,373.69,372.88,373.46,14916.0,366.0563,366.8515,366.0563,366.6257,14916.0
2023-05-22 14:50:00,373.52,373.95,373.34,373.88,14924.0,366.6846,367.1067,366.5079,367.038,14924.0
2023-05-22 15:00:00,373.85,374.06,373.55,373.56,14097.0,367.0086,367.2147,366.7141,366.7239,14097.0
2023-05-22 15:10:00,373.56,373.85,373.53,373.8,13908.0,366.7239,367.0086,366.6944,366.9595,13908.0
2023-05-22 15:20:00,373.85,373.85,373.31,373.63,30339.0,367.0086,367.0086,366.4785,366.7926,30339.0
2023-05-22 15:30:00,373.63,373.79,373.28,373.28,43131.0,366.7926,366.9497,366.449,366.449,43131.0
2023-05-22 15:40:00,373.17,373.2,372.4,372.54,43716.0,366.341,366.3705,365.5851,365.7225,43716.0
2023-05-22 15:50:00,372.52,372.95,372.25,372.35,122776.0,365.7029,366.125,365.4378,365.536,122776.0
2023-05-23 09:30:00,369.6,372.43,368.55,372.26,42071.0,362.8363,365.6146,361.8056,365.4477,42071.0
2023-05-23 09:40:00,372.35,372.45,370.84,371.05,10434.0,365.536,365.6342,364.0537,364.2598,10434.0
2023-05-23 09:50:00,371.11,371.57,369.88,370.28,9330.0,364.3187,364.7703,363.1112,363.5039,9330.0
2023-05-23 10:00:00,370.63,370.91,370.14,370.35,6490.0,363.8475,364.1224,363.3665,363.5726,6490.0
2023-05-23 10:10:00,370.42,370.65,369.14,369.71,8060.0,363.6413,363.8671,362.3848,362.9443,8060.0
2023-05-23 10:20:00,370.13,370.14,369.53,369.62,6215.0,363.3566,363.3665,362.7676,362.856,6215.0
2023-05-23 10:30:00,369.5,369.5,368.15,368.81,14160.0,362.7382,362.7382,361.4129,362.0608,14160.0
2023-05-23 10:40:00,368.71,368.81,367.85,368.07,7588.0,361.9626,362.0608,361.1184,361.3343,7588.0
2023-05-23 10:50:00,367.93,367.93,366.61,366.68,8479.0,361.1969,361.1969,359.9011,359.9698,8479.0
2023-05-23 11:00:00,366.68,367.09,366.64,367.09,7305.0,359.9698,360.3723,359.9305,360.3723,7305.0
2023-05-23 11:10:00,367.03,367.03,365.52,365.69,12409.0,360.3134,360.3134,358.831,358.9979,12409.0
2023-05-23 11:20:00,365.69,366.43,365.54,366.3,8831.0,358.9979,359.7244,358.8506,359.5967,8831.0
2023-05-23 11:30:00,366.23,366.42,365.88,366.04,3747.0,359.528,359.7145,359.1844,359.3415,3747.0
2023-05-23 11:40:00,365.98,366.51,365.76,366.3,8657.0,359.2826,359.8029,359.0666,359.5967,8657.0
2023-05-23 11:50:00,366.29,366.36,365.78,366.0,6063.0,359.5869,359.6556,359.0863,359.3022,6063.0
2023-05-23 12:00:00,365.94,365.94,364.62,364.67,5785.0,359.2433,359.2433,357.9475,357.9966,5785.0
2023-05-23 12:10:00,364.65,364.91,364.1,364.19,8622.0,357.9769,358.2322,357.437,357.5253,8622.0
2023-05-23 12:20:00,364.19,364.36,363.76,364.06,4859.0,357.5253,357.6922,357.1032,357.3977,4859.0
2023-05-23 12:30:00,364.0,364.26,362.75,363.02,6607.0,357.3388,357.5941,356.1117,356.3768,6607.0
2023-05-23 12:40:00,363.12,363.16,361.83,362.33,11946.0,356.4749,356.5142,355.2085,355.6994,11946.0
2023-05-23 12:50:00,362.57,362.97,362.15,362.55,7676.0,355.935,356.3277,355.5227,355.9154,7676.0
2023-05-23 13:00:00,362.53,363.22,362.34,363.04,9397.0,355.8957,356.5731,355.7092,356.3964,9397.0
2023-05-23 13:10:00,363.04,363.31,362.64,363.23,13879.0,356.3964,356.6615,356.0037,356.5829,13879.0
2023-05-23 13:20:00,363.22,363.23,362.04,362.04,7058.0,356.5731,356.5829,355.4147,355.4147,7058.0
2023-05-23 13:30:00,361.92,362.18,361.32,362.17,9842.0,355.2969,355.5521,354.7079,355.5423,9842.0
2023-05-23 13:40:00,362.22,362.82,362.22,362.59,3618.0,355.5914,356.1804,355.5914,355.9546,3618.0
2023-05-23 13:50:00,362.57,362.75,362.26,362.4,4439.0,355.935,356.1117,355.6307,355.7681,4439.0
2023-05-23 14:00:00,362.51,362.78,362.29,362.36,5210.0,355.8761,356.1411,355.6601,355.7288,5210.0
2023-05-23 14:10:00,362.26,362.48,361.96,361.96,5390.0,355.6307,355.8466,355.3362,355.3362,5390.0
2023-05-23 14:20:00,361.98,361.98,360.88,361.35,10064.0,355.3558,355.3558,354.2759,354.7373,10064.0
2023-05-23 14:30:00,361.24,362.04,361.0,361.18,8950.0,354.6293,355.4147,354.3937,354.5704,8950.0
2023-05-23 14:40:00,361.28,361.68,361.0,361.24,8794.0,354.6686,355.0613,354.3937,354.6293,8794.0
2023-05-23 14:50:00,361.33,361.72,361.2,361.72,7015.0,354.7177,355.1005,354.5901,355.1005,7015.0
2023-05-23 15:00:00,361.76,362.21,361.62,362.08,10833.0,355.1398,355.5816,355.0024,355.454,10833.0
2023-05-23 15:10:00,362.3,362.93,362.17,362.28,27078.0,355.6699,356.2884,355.5423,355.6503,27078.0
2023-05-23 15:20:00,362.13,363.21,362.0,363.07,18360.0,355.503,356.5633,355.3754,356.4258,18360.0
2023-05-23 15:30:00,363.06,363.22,362.73,362.96,28622.0,356.416,356.5731,356.0921,356.3179,28622.0
2023-05-23 15:40:00,362.96,363.15,362.62,362.84,38643.0,356.3179,356.5044,355.9841,356.2001,38643.0
2023-05-23 15:50:00,362.9,362.9,361.99,362.24,79411.0,356.259,356.259,355.3656,355.611,79411.0
2023-05-24 09:30:00,361.58,362.38,359.03,359.24,46955.0,354.9631,355.7485,352.4598,352.6659,46955.0
2023-05-24 09:40:00,359.26,359.93,357.71,357.98,16179.0,352.6856,353.3433,351.1639,351.429,16179.0
2023-05-24 09:50:00,358.22,359.43,358.03,358.8,15436.0,351.6646,352.8525,351.4781,352.234,15436.0
2023-05-24 10:00:00,358.91,359.22,356.15,356.64,15145.0,352.342,352.6463,349.6325,350.1135,15145.0
2023-05-24 10:10:00,356.84,357.35,356.15,357.34,25150.0,350.3099,350.8105,349.6325,350.8007,25150.0
2023-05-24 10:20:00,357.38,357.38,356.18,357.03,17557.0,350.84,350.84,349.6619,350.4964,17557.0
2023-05-24 10:30:00,356.94,357.16,356.41,356.77,13012.0,350.408,350.624,349.8877,350.2411,13012.0
2023-05-24 10:40:00,356.74,357.22,356.33,356.68,18074.0,350.2117,350.6829,349.8092,350.1528,18074.0
2023-05-24 10:50:00,356.52,356.52,355.34,355.55,3880.0,349.9957,349.9957,348.8373,349.0435,3880.0
2023-05-24 11:00:00,355.52,356.13,355.34,355.6,19327.0,349.014,349.6128,348.8373,349.0925,19327.0
2023-05-24 11:10:00,355.71,356.05,355.51,355.88,18194.0,349.2005,349.5343,349.0042,349.3674,18194.0
2023-05-24 11:20:00,356.0,356.79,355.42,355.5,34970.0,349.4852,350.2608,348.9158,348.9944,34970.0
2023-05-24 11:30:00,355.71,355.83,354.79,354.91,17510.0,349.2005,349.3183,348.2974,348.4152,17510.0
2023-05-24 11:40:00,354.84,355.22,354.2,355.0,5332.0,348.3465,348.7195,347.7182,348.5035,5332.0
2023-05-24 11:50:00,355.06,355.48,354.84,355.12,3781.0,348.5624,348.9747,348.3465,348.6213,3781.0
2023-05-24 12:00:00,355.39,356.8,355.39,356.52,4734.0,348.8864,350.2706,348.8864,349.9957,4734.0
2023-05-24 12:10:00,356.61,356.92,355.71,355.87,6000.0,350.0841,350.3884,349.2005,349.3576,6000.0
2023-05-24 12:20:00,355.75,356.2,355.52,356.2,3437.0,349.2398,349.6816,349.014,349.6816,3437.0
2023-05-24 12:30:00,356.19,356.31,356.03,356.18,3104.0,349.6717,349.7896,349.5147,349.6619,3104.0
2023-05-24 12:40:00,356.47,356.86,356.47,356.5,2405.0,349.9466,350.3295,349.9466,349.9761,2405.0
2023-05-24 12:50:00,356.56,356.77,356.54,356.58,1779.0,350.035,350.2411,350.0153,350.0546,1779.0
2023-05-24 13:00:00,356.62,356.63,356.07,356.23,4558.0,350.0939,350.1037,349.5539,349.711,4558.0
2023-05-24 13:10:00,356.11,356.68,356.02,356.68,5824.0,349.5932,350.1528,349.5049,350.1528,5824.0
2023-05-24 13:20:00,356.91,357.0,356.55,356.55,2341.0,350.3786,350.4669,350.0252,350.0252,2341.0
2023-05-24 13:30:00,356.73,357.49,356.73,357.35,5213.0,350.2019,350.948,350.2019,350.8105,5213.0
2023-05-24 13:40:00,357.63,358.07,357.63,357.82,4915.0,351.0854,351.5173,351.0854,351.2719,4915.0
2023-05-24 13:50:00,357.56,357.99,357.56,357.99,3252.0,351.0167,351.4388,351.0167,351.4388,3252.0
2023-05-24 14:00:00,358.15,358.3,357.0,357.0,10481.0,351.5959,351.7431,350.4669,350.4669,10481.0
2023-05-24 14:10:00,357.06,357.31,356.73,356.96,3600.0,350.5258,350.7713,350.2019,350.4277,3600.0
2023-05-24 14:20:00,356.75,356.93,356.54,356.63,3749.0,350.2215,350.3982,350.0153,350.1037,3749.0
2023-05-24 14:30:00,356.51,357.08,356.5,356.97,5416.0,349.9859,350.5455,349.9761,350.4375,5416.0
2023-05-24 14:40:00,356.96,357.09,356.71,356.98,7009.0,350.4277,350.5553,350.1822,350.4473,7009.0
2023-05-24 14:50:00,357.02,357.28,356.74,356.9,7674.0,350.4866,350.7418,350.2117,350.3688,7674.0
2023-05-24 15:00:00,356.98,357.07,356.64,357.07,4690.0,350.4473,350.5356,350.1135,350.5356,4690.0
2023-05-24 15:10:00,356.96,358.04,356.96,357.99,6825.0,350.4277,351.4879,350.4277,351.4388,6825.0
2023-05-24 15:20:00,358.05,358.44,357.91,358.0,8057.0,351.4977,351.8806,351.3603,351.4486,8057.0
2023-05-24 15:30:00,357.97,358.73,357.76,358.0,9403.0,351.4192,352.1653,351.213,351.4486,9403.0
2023-05-24 15:40:00,358.1,358.13,357.44,357.53,15600.0,351.5468,351.5762,350.8989,350.9872,15600.0
2023-05-24 15:50:00,357.43,357.45,355.87,356.17,84651.0,350.8891,350.9087,349.3576,349.6521,84651.0
2023-05-25 09:30:00,356.07,356.6,354.79,355.14,34031.0,350.4319,350.9535,349.1722,349.5167,34031.0
2023-05-25 09:40:00,355.13,356.96,355.1,355.21,14835.0,349.5068,351.3078,349.4773,349.5855,14835.0
2023-05-25 09:50:00,355.27,356.36,354.74,356.17,7343.0,349.6446,350.7173,349.123,350.5303,7343.0
2023-05-25 10:00:00,356.0,356.47,355.31,355.79,10239.0,350.363,350.8256,349.684,350.1564,10239.0
2023-05-25 10:10:00,355.66,356.98,355.65,356.57,13448.0,350.0284,351.3275,350.0186,350.924,13448.0
2023-05-25 10:20:00,356.5,357.76,356.31,357.76,20843.0,350.8551,352.0952,350.6681,352.0952,20843.0
2023-05-25 10:30:00,357.67,357.84,356.98,357.25,5299.0,352.0066,352.1739,351.3275,351.5932,5299.0
2023-05-25 10:40:00,357.38,357.83,357.37,357.57,6922.0,351.7212,352.1641,351.7113,351.9082,6922.0
2023-05-25 10:50:00,357.67,357.69,356.97,357.52,12757.0,352.0066,352.0263,351.3177,351.859,12757.0
2023-05-25 11:00:00,357.65,358.07,357.63,357.97,5202.0,351.9869,352.4003,351.9672,352.3018,5202.0
2023-05-25 11:10:00,358.03,358.84,357.52,357.83,9425.0,352.3609,353.1581,351.859,352.1641,9425.0
2023-05-25 11:20:00,357.49,357.64,356.93,357.1,3829.0,351.8294,351.9771,351.2783,351.4456,3829.0
2023-05-25 11:30:00,357.08,357.12,356.38,356.69,3800.0,351.4259,351.4653,350.737,351.0421,3800.0
2023-05-25 11:40:00,356.68,357.22,356.43,356.94,8206.0,351.0323,351.5637,350.7862,351.2881,8206.0
2023-05-25 11:50:00,357.13,357.72,357.03,357.52,2746.0,351.4751,352.0558,351.3767,351.859,2746.0
2023-05-25 12:00:00,357.67,357.83,357.52,357.55,2538.0,352.0066,352.1641,351.859,351.8885,2538.0
2023-05-25 12:10:00,357.77,357.87,357.66,357.76,2049.0,352.105,352.2034,351.9967,352.0952,2049.0
2023-05-25 12:20:00,357.61,357.8,357.02,357.14,3840.0,351.9475,352.1345,351.3669,351.485,3840.0
2023-05-25 12:30:00,357.07,357.34,356.47,356.85,6500.0,351.4161,351.6818,350.8256,351.1996,6500.0
2023-05-25 12:40:00,357.04,357.04,356.5,356.68,2175.0,351.3866,351.3866,350.8551,351.0323,2175.0
2023-05-25 12:50:00,356.79,356.97,356.31,356.49,2277.0,351.1405,351.3177,350.6681,350.8453,2277.0
2023-05-25 13:00:00,356.49,357.16,356.44,357.16,4033.0,350.8453,351.5047,350.7961,351.5047,4033.0
2023-05-25 13:10:00,357.03,357.44,356.98,357.38,8047.0,351.3767,351.7802,351.3275,351.7212,8047.0
2023-05-25 13:20:00,357.6,358.28,357.49,358.28,5089.0,351.9377,352.6069,351.8294,352.6069,5089.0
2023-05-25 13:30:00,358.21,358.52,357.61,357.94,4733.0,352.538,352.8431,351.9475,352.2723,4733.0
2023-05-25 13:40:00,357.78,357.95,357.6,357.86,1950.0,352.1148,352.2822,351.9377,352.1936,1950.0
2023-05-25 13:50:00,357.84,358.13,357.57,358.03,4584.0,352.1739,352.4593,351.9082,352.3609,4584.0
2023-05-25 14:00:00,358.07,359.17,357.79,357.8,4482.0,352.4003,353.4828,352.1247,352.1345,4482.0
2023-05-25 14:10:00,357.87,358.76,357.87,358.62,4425.0,352.2034,353.0793,352.2034,352.9415,4425.0
2023-05-25 14:20:00,358.5,358.67,358.36,358.59,1622.0,352.8234,352.9908,352.6857,352.912,1622.0
2023-05-25 14:30:00,358.27,358.27,357.53,357.89,4561.0,352.5971,352.5971,351.8688,352.2231,4561.0
2023-05-25 14:40:00,357.87,358.58,357.8,358.34,17096.0,352.2034,352.9022,352.1345,352.666,17096.0
2023-05-25 14:50:00,358.58,358.61,358.29,358.51,2929.0,352.9022,352.9317,352.6168,352.8333,2929.0
2023-05-25 15:00:00,358.58,359.07,358.39,359.05,6926.0,352.9022,353.3844,352.7152,353.3647,6926.0
2023-05-25 15:10:00,359.22,359.26,358.45,358.47,11585.0,353.532,353.5714,352.7742,352.7939,11585.0
2023-05-25 15:20:00,358.52,359.05,358.17,358.78,8462.0,352.8431,353.3647,352.4987,353.099,8462.0
2023-05-25 15:30:00,358.64,359.13,358.62,358.97,7529.0,352.9612,353.4435,352.9415,353.286,7529.0
2023-05-25 15:40:00,358.97,359.45,358.73,358.95,11804.0,353.286,353.7584,353.0498,353.2663,11804.0
2023-05-25 15:50:00,358.95,358.95,358.04,358.22,61812.0,353.2663,353.2663,352.3707,352.5479,61812.0
2023-05-26 09:30:00,358.76,359.56,357.71,358.66,22641.0,353.0793,353.8667,352.046,352.9809,22641.0
2023-05-26 09:40:00,358.83,359.95,358.73,359.47,10570.0,353.1482,354.2505,353.0498,353.7781,10570.0
2023-05-26 09:50:00,359.73,360.24,359.51,360.0,8269.0,354.034,354.5359,353.8175,354.2997,8269.0
2023-05-26 10:00:00,359.81,360.22,359.31,359.64,8173.0,354.1127,354.5162,353.6206,353.9454,8173.0
2023-05-26 10:10:00,359.52,360.26,359.08,359.7,20721.0,353.8273,354.5556,353.3943,354.0044,20721.0
2023-05-26 10:20:00,359.98,360.96,359.88,360.96,14344.0,354.28,355.2445,354.1816,355.2445,14344.0
2023-05-26 10:30:00,361.28,361.4,360.71,361.31,5118.0,355.5594,355.6775,354.9985,355.589,5118.0
2023-05-26 10:40:00,361.24,361.98,361.21,361.89,6298.0,355.5201,356.2483,355.4905,356.1598,6298.0
2023-05-26 10:50:00,361.87,361.87,361.22,361.5,4896.0,356.1401,356.1401,355.5004,355.7759,4896.0
2023-05-26 11:00:00,361.5,361.82,361.22,361.37,9901.0,355.7759,356.0909,355.5004,355.648,9901.0
2023-05-26 11:10:00,361.3,361.33,360.79,361.2,8350.0,355.5791,355.6086,355.0772,355.4807,8350.0
2023-05-26 11:20:00,360.94,361.06,360.22,360.69,8580.0,355.2248,355.3429,354.5162,354.9788,8580.0
2023-05-26 11:30:00,360.77,361.3,360.43,361.24,8845.0,355.0575,355.5791,354.7229,355.5201,8845.0
2023-05-26 11:40:00,361.31,361.96,361.06,361.96,8763.0,355.589,356.2287,355.3429,356.2287,8763.0
2023-05-26 11:50:00,362.0,362.49,361.55,362.3,12725.0,356.268,356.7503,355.8252,356.5633,12725.0
2023-05-26 12:00:00,362.31,362.91,362.22,362.82,15372.0,356.5731,357.1636,356.4845,357.075,15372.0
2023-05-26 12:10:00,362.75,362.92,362.35,362.54,7848.0,357.0062,357.1735,356.6125,356.7995,7848.0
2023-05-26 12:20:00,362.67,363.33,362.58,363.33,6374.0,356.9274,357.577,356.8388,357.577,6374.0
2023-05-26 12:30:00,363.4,363.6,363.13,363.27,21432.0,357.6459,357.8427,357.3801,357.5179,21432.0
2023-05-26 12:40:00,363.24,363.32,363.0,363.11,6583.0,357.4884,357.5671,357.2522,357.3605,6583.0
2023-05-26 12:50:00,363.09,363.46,362.54,362.55,4693.0,357.3408,357.7049,356.7995,356.8093,4693.0
2023-05-26 13:00:00,362.63,363.07,362.49,362.84,5280.0,356.8881,357.3211,356.7503,357.0947,5280.0
2023-05-26 13:10:00,362.79,362.79,361.93,361.94,3199.0,357.0455,357.0455,356.1991,356.209,3199.0
2023-05-26 13:20:00,361.94,362.46,361.78,362.02,7481.0,356.209,356.7207,356.0515,356.2877,7481.0
2023-05-26 13:30:00,362.06,362.29,361.8,361.88,5494.0,356.3271,356.5534,356.0712,356.1499,5494.0
2023-05-26 13:40:00,361.92,361.97,361.26,361.96,5752.0,356.1893,356.2385,355.5397,356.2287,5752.0
2023-05-26 13:50:00,362.08,362.08,361.49,361.73,8848.0,356.3468,356.3468,355.7661,356.0023,8848.0
2023-05-26 14:00:00,361.78,361.98,361.28,361.29,8922.0,356.0515,356.2483,355.5594,355.5693,8922.0
2023-05-26 14:10:00,361.43,361.86,361.3,361.63,11028.0,355.7071,356.1302,355.5791,355.9039,11028.0
2023-05-26 14:20:00,361.6,361.67,361.18,361.35,7148.0,355.8744,355.9433,355.461,355.6283,7148.0
2023-05-26 14:30:00,361.3,361.79,361.16,361.54,10265.0,355.5791,356.0614,355.4413,355.8153,10265.0
2023-05-26 14:40:00,361.5,361.87,361.35,361.78,5791.0,355.7759,356.1401,355.6283,356.0515,5791.0
2023-05-26 14:50:00,361.79,362.06,361.28,361.28,12064.0,356.0614,356.3271,355.5594,355.5594,12064.0
2023-05-26 15:00:00,361.29,361.67,361.23,361.56,7910.0,355.5693,355.9433,355.5102,355.835,7910.0
2023-05-26 15:10:00,361.64,361.87,361.34,361.65,9690.0,355.9137,356.1401,355.6185,355.9236,9690.0
2023-05-26 15:20:00,361.67,361.73,361.07,361.07,12915.0,355.9433,356.0023,355.3528,355.3528,12915.0
2023-05-26 15:30:00,361.01,361.19,360.44,360.47,10265.0,355.2937,355.4709,354.7327,354.7623,10265.0
2023-05-26 15:40:00,360.47,361.33,360.47,361.31,20672.0,354.7623,355.6086,354.7623,355.589,20672.0
2023-05-26 15:50:00,361.23,361.32,360.37,360.69,62557.0,355.5102,355.5988,354.6638,354.9788,62557.0
2023-05-30 09:30:00,365.72,369.48,365.72,368.03,43530.0,359.9291,363.6296,359.9291,362.2025,43530.0
2023-05-30 09:40:00,368.21,370.1,368.04,369.57,16104.0,362.3797,364.2398,362.2124,363.7182,16104.0
2023-05-30 09:50:00,369.95,370.02,367.59,368.21,23226.0,364.0921,364.161,361.7695,362.3797,23226.0
2023-05-30 10:00:00,368.33,368.4,366.47,367.0,23565.0,362.4978,362.5667,360.6672,361.1889,23565.0
2023-05-30 10:10:00,366.72,367.65,366.28,367.65,11175.0,360.9133,361.8286,360.4803,361.8286,11175.0
2023-05-30 10:20:00,367.58,368.41,366.48,366.5,12942.0,361.7597,362.5765,360.6771,360.6968,12942.0
2023-05-30 10:30:00,366.25,366.37,365.7,365.98,12479.0,360.4507,360.5688,359.9094,360.185,12479.0
2023-05-30 10:40:00,365.86,366.52,365.44,365.73,11163.0,360.0669,360.7165,359.6536,359.939,11163.0
2023-05-30 10:50:00,365.75,366.35,365.34,365.46,11340.0,359.9586,360.5491,359.5551,359.6732,11340.0
2023-05-30 11:00:00,365.46,365.86,365.17,365.86,7282.0,359.6732,360.0669,359.3878,360.0669,7282.0
2023-05-30 11:10:00,365.78,366.02,365.41,365.62,7243.0,359.9882,360.2244,359.624,359.8307,7243.0
2023-05-30 11:20:00,365.67,365.67,364.97,365.32,11212.0,359.8799,359.8799,359.191,359.5355,11212.0
2023-05-30 11:30:00,365.37,365.92,365.36,365.89,6164.0,359.5847,360.126,359.5748,360.0964,6164.0
2023-05-30 11:40:00,365.95,366.05,365.35,365.39,5317.0,360.1555,360.2539,359.565,359.6044,5317.0
2023-05-30 11:50:00,365.41,365.59,364.4,364.65,4733.0,359.624,359.8012,358.63,358.8761,4733.0
2023-05-30 12:00:00,364.54,364.56,363.52,363.53,2570.0,358.7678,358.7875,357.764,357.7738,2570.0
2023-05-30 12:10:00,363.53,363.67,363.11,363.57,5001.0,357.7738,357.9116,357.3605,357.8132,5001.0
2023-05-30 12:20:00,363.59,363.71,363.33,363.61,3811.0,357.8329,357.951,357.577,357.8525,3811.0
2023-05-30 12:30:00,363.6,364.3,363.5,363.7,5445.0,357.8427,358.5316,357.7443,357.9411,5445.0
2023-05-30 12:40:00,363.7,363.7,362.81,363.18,5737.0,357.9411,357.9411,357.0652,357.4293,5737.0
2023-05-30 12:50:00,363.25,363.85,363.19,363.4,7459.0,357.4982,358.0887,357.4392,357.6459,7459.0
2023-05-30 13:00:00,363.31,363.37,362.89,363.0,5696.0,357.5573,357.6163,357.1439,357.2522,5696.0
2023-05-30 13:10:00,362.96,363.83,362.88,363.83,5636.0,357.2128,358.0691,357.1341,358.0691,5636.0
2023-05-30 13:20:00,363.79,363.86,363.44,363.44,6920.0,358.0297,358.0986,357.6852,357.6852,6920.0
2023-05-30 13:30:00,363.38,364.26,363.18,364.02,8384.0,357.6262,358.4922,357.4293,358.256,8384.0
2023-05-30 13:40:00,364.08,364.38,363.94,364.01,5293.0,358.3151,358.6103,358.1773,358.2462,5293.0
2023-05-30 13:50:00,363.95,364.02,363.28,363.31,4745.0,358.1872,358.256,357.5278,357.5573,4745.0
2023-05-30 14:00:00,363.29,363.75,363.29,363.38,6221.0,357.5376,357.9903,357.5376,357.6262,6221.0
2023-05-30 14:10:00,363.5,364.08,363.5,364.0,4775.0,357.7443,358.3151,357.7443,358.2364,4775.0
2023-05-30 14:20:00,364.0,364.69,364.0,364.53,8277.0,358.2364,358.9154,358.2364,358.758,8277.0
2023-05-30 14:30:00,364.66,364.9,364.6,364.7,9457.0,358.8859,359.1221,358.8269,358.9253,9457.0
2023-05-30 14:40:00,364.76,365.17,364.44,364.44,14817.0,358.9843,359.3878,358.6694,358.6694,14817.0
2023-05-30 14:50:00,364.34,364.78,364.05,364.42,13635.0,358.571,359.004,358.2856,358.6497,13635.0
2023-05-30 15:00:00,364.36,364.63,363.89,364.41,5832.0,358.5907,358.8564,358.1281,358.6399,5832.0
2023-05-30 15:10:00,364.41,364.61,364.06,364.56,9905.0,358.6399,358.8367,358.2954,358.7875,9905.0
2023-05-30 15:20:00,364.6,365.28,364.51,365.05,12315.0,358.8269,359.4961,358.7383,359.2697,12315.0
2023-05-30 15:30:00,365.15,365.31,364.86,364.87,11853.0,359.3682,359.5256,359.0827,359.0926,11853.0
2023-05-30 15:40:00,364.85,364.93,364.62,364.65,20684.0,359.0729,359.1516,358.8465,358.8761,20684.0
2023-05-30 15:50:00,364.69,364.69,364.04,364.35,57681.0,358.9154,358.9154,358.2757,358.5808,57681.0
2023-05-31 09:30:00,362.0,363.73,362.0,363.24,36607.0,356.268,357.9706,356.268,357.4884,36607.0
2023-05-31 09:40:00,363.57,363.86,362.72,363.02,17647.0,357.8132,358.0986,356.9766,357.2719,17647.0
2023-05-31 09:50:00,362.95,363.17,361.6,361.65,16067.0,357.203,357.4195,355.8744,355.9236,16067.0
2023-05-31 10:00:00,361.66,361.89,360.95,361.06,23131.0,355.9334,356.1598,355.2347,355.3429,23131.0
2023-05-31 10:10:00,361.04,361.17,360.31,360.76,40968.0,355.3232,355.4512,354.6048,355.0477,40968.0
2023-05-31 10:20:00,360.78,360.92,359.76,360.74,29345.0,355.0673,355.2051,354.0635,355.028,29345.0
2023-05-31 10:30:00,360.71,360.98,360.05,360.3,15528.0,354.9985,355.2642,354.3489,354.5949,15528.0
2023-05-31 10:40:00,360.13,360.73,359.97,360.58,10260.0,354.4276,355.0181,354.2702,354.8705,10260.0
2023-05-31 10:50:00,360.58,361.49,360.58,361.13,28377.0,354.8705,355.7661,354.8705,355.4118,28377.0
2023-05-31 11:00:00,360.91,361.74,360.87,361.74,23886.0,355.1953,356.0121,355.1559,356.0121,23886.0
2023-05-31 11:10:00,361.73,361.91,361.35,361.91,6513.0,356.0023,356.1795,355.6283,356.1795,6513.0
2023-05-31 11:20:00,361.91,362.44,361.91,362.34,11393.0,356.1795,356.7011,356.1795,356.6026,11393.0
2023-05-31 11:30:00,362.31,363.58,362.3,363.41,16974.0,356.5731,357.823,356.5633,357.6557,16974.0
2023-05-31 11:40:00,363.46,364.3,363.4,364.12,8784.0,357.7049,358.5316,357.6459,358.3545,8784.0
2023-05-31 11:50:00,364.25,364.86,363.76,363.87,16673.0,358.4824,359.0827,358.0002,358.1084,16673.0
2023-05-31 12:00:00,363.92,364.36,363.69,363.81,5432.0,358.1576,358.5907,357.9313,358.0494,5432.0
2023-05-31 12:10:00,363.82,364.41,363.81,364.37,7635.0,358.0592,358.6399,358.0494,358.6005,7635.0
2023-05-31 12:20:00,364.32,365.13,364.26,364.99,9563.0,358.5513,359.3485,358.4922,359.2107,9563.0
2023-05-31 12:30:00,364.95,365.51,364.77,365.14,11497.0,359.1713,359.7224,358.9942,359.3583,11497.0
2023-05-31 12:40:00,365.19,366.16,365.18,366.06,8383.0,359.4075,360.3622,359.3977,360.2637,8383.0
2023-05-31 12:50:00,365.96,366.33,365.84,366.3,21938.0,360.1653,360.5295,360.0472,360.4999,21938.0
2023-05-31 13:00:00,366.25,366.91,366.03,366.91,15185.0,360.4507,361.1003,360.2342,361.1003,15185.0
2023-05-31 13:10:00,366.77,366.89,366.1,366.18,14324.0,360.9625,361.0806,360.3031,360.3818,14324.0
2023-05-31 13:20:00,366.02,366.27,365.55,366.27,8058.0,360.2244,360.4704,359.7618,360.4704,8058.0
2023-05-31 13:30:00,366.25,366.43,365.49,366.15,15292.0,360.4507,360.6279,359.7028,360.3523,15292.0
2023-05-31 13:40:00,366.37,366.66,365.04,365.31,34015.0,360.5688,360.8542,359.2599,359.5256,34015.0
2023-05-31 13:50:00,365.29,366.2,365.18,366.13,5123.0,359.5059,360.4015,359.3977,360.3326,5123.0
2023-05-31 14:00:00,366.15,366.98,366.06,366.76,24947.0,360.3523,361.1692,360.2637,360.9527,24947.0
2023-05-31 14:10:00,366.76,367.03,366.51,366.77,25326.0,360.9527,361.2184,360.7066,360.9625,25326.0
2023-05-31 14:20:00,366.77,367.18,366.61,367.18,19697.0,360.9625,361.366,360.805,361.366,19697.0
2023-05-31 14:30:00,367.18,367.21,366.67,367.21,14270.0,361.366,361.3955,360.8641,361.3955,14270.0
2023-05-31 14:40:00,367.13,367.14,366.8,366.84,18018.0,361.3168,361.3266,360.992,361.0314,18018.0
2023-05-31 14:50:00,366.81,366.94,366.15,366.91,28449.0,361.0019,361.1298,360.3523,361.1003,28449.0
2023-05-31 15:00:00,366.89,367.09,366.64,366.76,21127.0,361.0806,361.2774,360.8346,360.9527,21127.0
2023-05-31 15:10:00,366.8,367.22,366.77,367.03,13140.0,360.992,361.4054,360.9625,361.2184,13140.0
2023-05-31 15:20:00,367.04,367.88,366.98,367.81,12621.0,361.2282,362.0549,361.1692,361.986,12621.0
2023-05-31 15:30:00,367.8,368.06,367.46,367.59,37448.0,361.9762,362.2321,361.6416,361.7695,37448.0
2023-05-31 15:40:00,367.62,368.53,367.46,367.94,34991.0,361.799,362.6946,361.6416,362.114,34991.0
2023-05-31 15:50:00,367.87,368.11,367.14,367.43,135754.0,362.0451,362.2813,361.3266,361.612,135754.0
2023-06-01 09:30:00,366.53,367.85,366.19,367.52,30665.0,360.7263,362.0254,360.3917,361.7006,30665.0
2023-06-01 09:40:00,367.52,368.22,366.33,367.54,15998.0,361.7006,362.3895,360.5295,361.7203,15998.0
2023-06-01 09:50:00,367.43,367.43,365.82,366.86,8979.0,361.612,361.612,360.0275,361.0511,8979.0
2023-06-01 10:00:00,366.86,367.53,365.42,367.36,10849.0,361.0511,361.7105,359.6339,361.5432,10849.0
2023-06-01 10:10:00,367.38,368.25,367.22,367.6,16271.0,361.5628,362.4191,361.4054,361.7794,16271.0
2023-06-01 10:20:00,367.56,368.11,366.7,367.94,18052.0,361.74,362.2813,360.8936,362.114,18052.0
2023-06-01 10:30:00,368.06,369.16,367.95,369.14,15418.0,362.2321,363.3147,362.1238,363.295,15418.0
2023-06-01 10:40:00,369.27,370.37,368.86,369.37,16447.0,363.4229,364.5055,363.0194,363.5213,16447.0
2023-06-01 10:50:00,369.28,369.42,368.83,369.02,7141.0,363.4328,363.5705,362.9899,363.1769,7141.0
2023-06-01 11:00:00,368.96,369.37,368.61,369.37,7358.0,363.1178,363.5213,362.7734,363.5213,7358.0
2023-06-01 11:10:00,369.18,370.47,369.18,370.29,6818.0,363.3343,364.6039,363.3343,364.4268,6818.0
2023-06-01 11:20:00,370.2,370.5,369.83,370.19,10809.0,364.3382,364.6334,363.974,364.3283,10809.0
2023-06-01 11:30:00,370.21,370.93,370.2,370.84,6505.0,364.348,365.0566,364.3382,364.9681,6505.0
2023-06-01 11:40:00,370.87,371.37,370.68,371.27,10873.0,364.9976,365.4897,364.8106,365.3912,10873.0
2023-06-01 11:50:00,371.1,371.11,370.5,371.01,8519.0,365.2239,365.2338,364.6334,365.1354,8519.0
2023-06-01 12:00:00,371.11,371.54,370.8,370.98,13812.0,365.2338,365.657,364.9287,365.1058,13812.0
2023-06-01 12:10:00,371.11,371.24,370.73,371.06,8164.0,365.2338,365.3617,364.8598,365.1846,8164.0
2023-06-01 12:20:00,371.27,371.39,370.88,371.01,8143.0,365.3912,365.5093,365.0074,365.1354,8143.0
2023-06-01 12:30:00,371.17,371.22,370.94,371.15,3545.0,365.2928,365.342,365.0665,365.2731,3545.0
2023-06-01 12:40:00,370.94,371.07,370.23,370.42,11925.0,365.0665,365.1944,364.3677,364.5547,11925.0
2023-06-01 12:50:00,370.36,370.8,370.33,370.69,8785.0,364.4957,364.9287,364.4661,364.8204,8785.0
2023-06-01 13:00:00,370.65,370.7,370.19,370.19,8776.0,364.7811,364.8303,364.3283,364.3283,8776.0
2023-06-01 13:10:00,370.17,370.86,370.15,370.66,6127.0,364.3087,364.9877,364.289,364.7909,6127.0
2023-06-01 13:20:00,370.68,370.85,370.09,370.22,7114.0,364.8106,364.9779,364.2299,364.3579,7114.0
2023-06-01 13:30:00,370.14,370.31,369.47,369.78,7963.0,364.2791,364.4464,363.6197,363.9248,7963.0
2023-06-01 13:40:00,369.74,369.91,369.51,369.75,8171.0,363.8855,364.0528,363.6591,363.8953,8171.0
2023-06-01 13:50:00,369.72,369.91,369.36,369.73,6427.0,363.8658,364.0528,363.5115,363.8756,6427.0
2023-06-01 14:00:00,369.67,370.68,369.58,370.68,4945.0,363.8166,364.8106,363.728,364.8106,4945.0
2023-06-01 14:10:00,370.75,370.79,370.15,370.3,5491.0,364.8795,364.9188,364.289,364.4366,5491.0
2023-06-01 14:20:00,370.46,370.51,370.13,370.18,6756.0,364.5941,364.6433,364.2693,364.3185,6756.0
2023-06-01 14:30:00,370.19,370.51,369.92,369.92,8845.0,364.3283,364.6433,364.0626,364.0626,8845.0
2023-06-01 14:40:00,369.85,369.99,369.62,369.96,5251.0,363.9937,364.1315,363.7674,364.102,5251.0
2023-06-01 14:50:00,369.99,370.18,369.82,370.16,6857.0,364.1315,364.3185,363.9642,364.2988,6857.0
2023-06-01 15:00:00,370.33,370.78,370.16,370.58,7867.0,364.4661,364.909,364.2988,364.7122,7867.0
2023-06-01 15:10:00,370.55,370.83,370.14,370.31,11242.0,364.6826,364.9582,364.2791,364.4464,11242.0
2023-06-01 15:20:00,370.24,370.42,369.2,369.2,6966.0,364.3776,364.5547,363.354,363.354,6966.0
2023-06-01 15:30:00,369.29,369.34,368.73,368.82,15603.0,363.4426,363.4918,362.8915,362.98,15603.0
2023-06-01 15:40:00,368.71,369.24,368.45,369.24,13029.0,362.8718,363.3934,362.6159,363.3934,13029.0
2023-06-01 15:50:00,369.08,369.09,367.95,368.98,58599.0,363.2359,363.2458,362.1238,363.1375,58599.0
2023-06-02 09:30:00,372.0,374.81,371.21,374.66,57937.0,366.1097,368.8752,365.3322,368.7276,57937.0
2023-06-02 09:40:00,375.0,375.81,374.78,375.64,28695.0,369.0622,369.8594,368.8457,369.692,28695.0
2023-06-02 09:50:00,375.59,375.82,373.13,373.13,13609.0,369.6428,369.8692,367.2218,367.2218,13609.0
2023-06-02 10:00:00,373.37,375.21,373.3,375.0,21035.0,367.458,369.2689,367.3891,369.0622,21035.0
2023-06-02 10:10:00,375.05,376.14,375.04,375.53,29461.0,369.1114,370.1841,369.1016,369.5838,29461.0
2023-06-02 10:20:00,375.54,375.98,374.71,375.36,14307.0,369.5936,370.0267,368.7768,369.4165,14307.0
2023-06-02 10:30:00,375.45,376.09,375.34,375.97,14970.0,369.5051,370.1349,369.3968,370.0168,14970.0
2023-06-02 10:40:00,375.9,377.1,375.89,376.88,10463.0,369.9479,371.1289,369.9381,370.9124,10463.0
2023-06-02 10:50:00,376.88,377.07,376.17,376.9,20034.0,370.9124,371.0994,370.2137,370.9321,20034.0
2023-06-02 11:00:00,376.83,378.26,376.79,377.96,20149.0,370.8632,372.2706,370.8238,371.9753,20149.0
2023-06-02 11:10:00,377.87,378.7,377.6,377.73,13175.0,371.8867,372.7036,371.621,371.749,13175.0
2023-06-02 11:20:00,377.86,378.37,377.76,377.8,7092.0,371.8769,372.3788,371.7785,371.8178,7092.0
2023-06-02 11:30:00,377.91,378.02,377.23,377.23,6979.0,371.9261,372.0344,371.2569,371.2569,6979.0
2023-06-02 11:40:00,377.44,377.76,377.35,377.45,6252.0,371.4635,371.7785,371.375,371.4734,6252.0
2023-06-02 11:50:00,377.35,377.74,376.88,377.0,7370.0,371.375,371.7588,370.9124,371.0305,7370.0
2023-06-02 12:00:00,376.94,376.94,375.69,376.05,6457.0,370.9715,370.9715,369.7413,370.0956,6457.0
2023-06-02 12:10:00,376.04,376.34,375.81,376.22,6414.0,370.0857,370.381,369.8594,370.2629,6414.0
2023-06-02 12:20:00,376.29,377.12,376.14,377.11,11832.0,370.3318,371.1486,370.1841,371.1388,11832.0
2023-06-02 12:30:00,377.24,377.45,377.11,377.41,6006.0,371.2667,371.4734,371.1388,371.434,6006.0
2023-06-02 12:40:00,377.4,377.96,377.05,377.84,6985.0,371.4242,371.9753,371.0797,371.8572,6985.0
2023-06-02 12:50:00,377.89,377.93,377.28,377.75,5508.0,371.9064,371.9458,371.3061,371.7686,5508.0
2023-06-02 13:00:00,377.83,377.93,377.6,377.68,6256.0,371.8474,371.9458,371.621,371.6997,6256.0
2023-06-02 13:10:00,377.62,377.81,377.05,377.64,3831.0,371.6407,371.8277,371.0797,371.6604,3831.0
2023-06-02 13:20:00,377.8,378.2,377.8,378.12,5028.0,371.8178,372.2115,371.8178,372.1328,5028.0
2023-06-02 13:30:00,378.07,378.09,377.74,377.89,9533.0,372.0836,372.1033,371.7588,371.9064,9533.0
2023-06-02 13:40:00,377.89,378.0,377.55,377.92,17817.0,371.9064,372.0147,371.5718,371.9359,17817.0
2023-06-02 13:50:00,378.02,378.07,377.81,378.07,8568.0,372.0344,372.0836,371.8277,372.0836,8568.0
2023-06-02 14:00:00,378.04,378.04,377.37,377.44,13254.0,372.054,372.054,371.3947,371.4635,13254.0
2023-06-02 14:10:00,377.56,377.81,377.43,377.51,6665.0,371.5816,371.8277,371.4537,371.5324,6665.0
2023-06-02 14:20:00,377.64,377.89,377.63,377.75,4367.0,371.6604,371.9064,371.6505,371.7686,4367.0
2023-06-02 14:30:00,377.87,378.34,377.73,378.26,16196.0,371.8867,372.3493,371.749,372.2706,16196.0
2023-06-02 14:40:00,378.24,378.46,378.2,378.34,7502.0,372.2509,372.4674,372.2115,372.3493,7502.0
2023-06-02 14:50:00,378.26,378.27,377.49,377.57,7963.0,372.2706,372.2804,371.5128,371.5915,7963.0
2023-06-02 15:00:00,377.65,377.81,377.4,377.4,8229.0,371.6702,371.8277,371.4242,371.4242,8229.0
2023-06-02 15:10:00,377.42,377.73,377.27,377.58,12961.0,371.4439,371.749,371.2962,371.6013,12961.0
2023-06-02 15:20:00,377.49,377.7,377.31,377.32,18818.0,371.5128,371.7194,371.3356,371.3454,18818.0
2023-06-02 15:30:00,377.34,377.4,376.97,376.99,11439.0,371.3651,371.4242,371.001,371.0207,11439.0
2023-06-02 15:40:00,376.99,377.2,376.68,377.13,26882.0,371.0207,371.2273,370.7156,371.1585,26882.0
2023-06-02 15:50:00,377.05,377.05,375.91,376.06,71121.0,371.0797,371.0797,369.9578,370.1054,71121.0
2023-06-05 09:30:00,377.98,378.46,375.7,377.22,40564.0,371.995,372.4674,369.7511,371.247,40564.0
2023-06-05 09:40:00,376.58,378.79,376.51,377.94,11181.0,370.6172,372.7922,370.5483,371.9556,11181.0
2023-06-05 09:50:00,377.44,378.46,377.14,378.31,13926.0,371.4635,372.4674,371.1683,372.3198,13926.0
2023-06-05 10:00:00,378.54,379.49,378.4,379.07,18562.0,372.5461,373.4811,372.4083,373.0677,18562.0
2023-06-05 10:10:00,379.08,379.23,377.43,377.73,11468.0,373.0776,373.2252,371.4537,371.749,11468.0
2023-06-05 10:20:00,377.75,378.26,377.29,377.68,13689.0,371.7686,372.2706,371.3159,371.6997,13689.0
2023-06-05 10:30:00,377.59,378.22,377.23,378.07,8600.0,371.6112,372.2312,371.2569,372.0836,8600.0
2023-06-05 10:40:00,377.96,379.36,377.9,379.03,13778.0,371.9753,373.3531,371.9163,373.0284,13778.0
2023-06-05 10:50:00,378.73,378.74,377.45,377.55,4531.0,372.7331,372.743,371.4734,371.5718,4531.0
2023-06-05 11:00:00,377.69,378.51,377.69,378.43,5763.0,371.7096,372.5166,371.7096,372.4379,5763.0
2023-06-05 11:10:00,378.34,378.78,378.29,378.55,4453.0,372.3493,372.7823,372.3001,372.556,4453.0
2023-06-05 11:20:00,378.68,379.1,378.27,379.1,4662.0,372.6839,373.0973,372.2804,373.0973,4662.0
2023-06-05 11:30:00,379.04,379.69,379.03,379.28,4941.0,373.0382,373.6779,373.0284,373.2744,4941.0
2023-06-05 11:40:00,379.13,379.89,379.09,379.68,7745.0,373.1268,373.8748,373.0874,373.6681,7745.0
2023-06-05 11:50:00,379.81,379.81,379.2,379.3,5631.0,373.796,373.796,373.1957,373.2941,5631.0
2023-06-05 12:00:00,379.31,379.37,378.63,378.69,5296.0,373.3039,373.363,372.6347,372.6938,5296.0
2023-06-05 12:10:00,378.9,379.64,378.9,379.31,5907.0,372.9004,373.6287,372.9004,373.3039,5907.0
2023-06-05 12:20:00,379.21,379.33,378.94,379.27,5323.0,373.2055,373.3236,372.9398,373.2646,5323.0
2023-06-05 12:30:00,379.33,379.87,379.22,379.87,6049.0,373.3236,373.8551,373.2154,373.8551,6049.0
2023-06-05 12:40:00,379.82,380.7,379.79,380.53,10162.0,373.8059,374.6719,373.7763,374.5046,10162.0
2023-06-05 12:50:00,380.58,380.68,379.72,379.73,1802.0,374.5538,374.6522,373.7074,373.7173,1802.0
2023-06-05 13:00:00,379.85,379.85,379.45,379.54,4844.0,373.8354,373.8354,373.4417,373.5303,4844.0
2023-06-05 13:10:00,379.41,379.41,378.63,378.66,2600.0,373.4024,373.4024,372.6347,372.6642,2600.0
2023-06-05 13:20:00,378.69,378.91,377.98,378.27,3919.0,372.6938,372.9103,371.995,372.2804,3919.0
2023-06-05 13:30:00,378.2,378.39,378.01,378.15,2100.0,372.2115,372.3985,372.0245,372.1623,2100.0
2023-06-05 13:40:00,378.11,378.71,377.97,378.69,4490.0,372.1229,372.7134,371.9852,372.6938,4490.0
2023-06-05 13:50:00,378.65,378.86,378.35,378.86,4055.0,372.6544,372.8611,372.3591,372.8611,4055.0
2023-06-05 14:00:00,378.93,378.94,378.03,378.04,4314.0,372.93,372.9398,372.0442,372.054,4314.0
2023-06-05 14:10:00,378.05,378.17,377.7,378.1,4519.0,372.0639,372.182,371.7194,372.1131,4519.0
2023-06-05 14:20:00,377.88,377.88,377.23,377.52,5195.0,371.8966,371.8966,371.2569,371.5423,5195.0
2023-06-05 14:30:00,377.61,377.62,376.5,376.5,6370.0,371.6309,371.6407,370.5384,370.5384,6370.0
2023-06-05 14:40:00,376.71,377.05,376.56,376.81,2628.0,370.7451,371.0797,370.5975,370.8435,2628.0
2023-06-05 14:50:00,376.83,377.82,376.59,377.73,5381.0,370.8632,371.8375,370.627,371.749,5381.0
2023-06-05 15:00:00,377.74,377.74,376.98,377.51,4490.0,371.7588,371.7588,371.0108,371.5324,4490.0
2023-06-05 15:10:00,377.41,378.55,377.41,378.17,5641.0,371.434,372.556,371.434,372.182,5641.0
2023-06-05 15:20:00,378.44,378.52,378.02,378.3,7240.0,372.4477,372.5264,372.0344,372.3099,7240.0
2023-06-05 15:30:00,378.2,378.23,377.8,378.19,10414.0,372.2115,372.241,371.8178,372.2017,10414.0
2023-06-05 15:40:00,378.2,378.61,378.2,378.61,11169.0,372.2115,372.615,372.2115,372.615,11169.0
2023-06-05 15:50:00,378.43,378.69,377.74,378.1,52031.0,372.4379,372.6938,371.7588,372.1131,52031.0
2023-06-06 09:30:00,376.65,377.38,375.97,377.25,21177.0,370.6861,371.4045,370.0168,371.2766,21177.0
2023-06-06 09:40:00,377.25,378.46,377.25,378.43,4369.0,371.2766,372.4674,371.2766,372.4379,4369.0
2023-06-06 09:50:00,378.47,378.99,377.54,378.72,10730.0,372.4772,372.989,371.562,372.7233,10730.0
2023-06-06 10:00:00,378.5,379.85,378.47,379.85,21028.0,372.5068,373.8354,372.4772,373.8354,21028.0
2023-06-06 10:10:00,379.93,380.21,379.44,379.93,6194.0,373.9141,374.1897,373.4319,373.9141,6194.0
2023-06-06 10:20:00,380.04,380.04,379.37,379.65,7151.0,374.0224,374.0224,373.363,373.6386,7151.0
2023-06-06 10:30:00,379.77,379.84,379.37,379.37,5770.0,373.7567,373.8255,373.363,373.363,5770.0
2023-06-06 10:40:00,379.47,380.85,379.36,380.85,5676.0,373.4614,374.8196,373.3531,374.8196,5676.0
2023-06-06 10:50:00,380.84,381.03,380.07,380.32,24099.0,374.8097,374.9967,374.0519,374.2979,24099.0
2023-06-06 11:00:00,380.53,380.81,379.52,379.52,9705.0,374.5046,374.7802,373.5106,373.5106,9705.0
2023-06-06 11:10:00,379.37,379.74,379.28,379.74,3319.0,373.363,373.7271,373.2744,373.7271,3319.0
2023-06-06 11:20:00,379.75,379.75,378.58,379.31,10770.0,373.737,373.737,372.5855,373.3039,10770.0
2023-06-06 11:30:00,379.52,379.95,379.52,379.88,6418.0,373.5106,373.9338,373.5106,373.8649,6418.0
2023-06-06 11:40:00,379.77,380.14,379.22,380.05,4531.0,373.7567,374.1208,373.2154,374.0322,4531.0
2023-06-06 11:50:00,380.07,380.27,380.01,380.12,4552.0,374.0519,374.2487,373.9929,374.1011,4552.0
2023-06-06 12:00:00,380.38,380.38,379.43,379.79,3659.0,374.357,374.357,373.422,373.7763,3659.0
2023-06-06 12:10:00,379.97,379.97,379.04,379.04,2686.0,373.9535,373.9535,373.0382,373.0382,2686.0
2023-06-06 12:20:00,379.3,379.49,378.63,378.81,5169.0,373.2941,373.4811,372.6347,372.8119,5169.0
2023-06-06 12:30:00,378.91,379.41,378.91,379.14,2344.0,372.9103,373.4024,372.9103,373.1366,2344.0
2023-06-06 12:40:00,378.94,379.16,378.46,378.46,2400.0,372.9398,373.1563,372.4674,372.4674,2400.0
2023-06-06 12:50:00,378.34,378.56,378.19,378.27,2442.0,372.3493,372.5658,372.2017,372.2804,2442.0
2023-06-06 13:00:00,378.3,378.98,378.27,378.98,4628.0,372.3099,372.9792,372.2804,372.9792,4628.0
2023-06-06 13:10:00,378.98,379.24,378.79,378.94,5296.0,372.9792,373.235,372.7922,372.9398,5296.0
2023-06-06 13:20:00,378.74,379.06,378.51,379.03,7410.0,372.743,373.0579,372.5166,373.0284,7410.0
2023-06-06 13:30:00,379.06,379.27,378.64,379.13,6553.0,373.0579,373.2646,372.6445,373.1268,6553.0
2023-06-06 13:40:00,379.13,379.51,379.0,379.18,7546.0,373.1268,373.5008,372.9988,373.176,7546.0
2023-06-06 13:50:00,379.25,379.25,378.42,379.04,9028.0,373.2449,373.2449,372.428,373.0382,9028.0
2023-06-06 14:00:00,379.04,379.04,378.25,378.34,3010.0,373.0382,373.0382,372.2607,372.3493,3010.0
2023-06-06 14:10:00,378.33,378.59,378.19,378.36,4489.0,372.3395,372.5953,372.2017,372.369,4489.0
2023-06-06 14:20:00,378.29,378.32,377.82,378.32,5916.0,372.3001,372.3296,371.8375,372.3296,5916.0
2023-06-06 14:30:00,378.31,378.43,378.21,378.22,4929.0,372.3198,372.4379,372.2214,372.2312,4929.0
2023-06-06 14:40:00,378.43,378.74,378.34,378.55,5311.0,372.4379,372.743,372.3493,372.556,5311.0
2023-06-06 14:50:00,378.58,379.01,378.58,378.98,3432.0,372.5855,373.0087,372.5855,372.9792,3432.0
2023-06-06 15:00:00,379.03,379.35,379.03,379.1,5492.0,373.0284,373.3433,373.0284,373.0973,5492.0
2023-06-06 15:10:00,379.1,379.41,378.98,379.25,6905.0,373.0973,373.4024,372.9792,373.2449,6905.0
2023-06-06 15:20:00,379.35,379.7,379.24,379.63,3484.0,373.3433,373.6878,373.235,373.6189,3484.0
2023-06-06 15:30:00,379.63,379.82,379.26,379.36,9385.0,373.6189,373.8059,373.2547,373.3531,9385.0
2023-06-06 15:40:00,379.41,380.0,379.06,379.87,19733.0,373.4024,373.983,373.0579,373.8551,19733.0
2023-06-06 15:50:00,380.04,380.25,379.14,379.15,61895.0,374.0224,374.2291,373.1366,373.1465,61895.0
2023-06-07 09:30:00,379.92,380.4,378.41,380.02,26385.0,373.9043,374.3767,372.4182,374.0027,26385.0
2023-06-07 09:40:00,380.06,380.75,378.87,379.01,15054.0,374.0421,374.7211,372.8709,373.0087,15054.0
2023-06-07 09:50:00,379.09,379.72,378.83,378.96,13920.0,373.0874,373.7074,372.8315,372.9595,13920.0
2023-06-07 10:00:00,378.88,379.06,377.86,378.15,12493.0,372.8807,373.0579,371.8769,372.1623,12493.0
2023-06-07 10:10:00,378.29,379.01,377.94,379.01,18575.0,372.3001,373.0087,371.9556,373.0087,18575.0
2023-06-07 10:20:00,378.99,379.02,377.26,377.85,14553.0,372.989,373.0185,371.2864,371.8671,14553.0
2023-06-07 10:30:00,378.02,378.19,377.01,377.11,13713.0,372.0344,372.2017,371.0404,371.1388,13713.0
2023-06-07 10:40:00,377.11,377.14,376.24,376.71,8056.0,371.1388,371.1683,370.2825,370.7451,8056.0
2023-06-07 10:50:00,376.83,377.95,376.6,377.92,4443.0,370.8632,371.9655,370.6368,371.9359,4443.0
2023-06-07 11:00:00,377.97,378.4,377.75,377.75,4183.0,371.9852,372.4083,371.7686,371.7686,4183.0
2023-06-07 11:10:00,377.96,378.05,376.58,376.91,7483.0,371.9753,372.0639,370.6172,370.9419,7483.0
2023-06-07 11:20:00,376.82,376.86,376.2,376.66,6309.0,370.8534,370.8927,370.2432,370.6959,6309.0
2023-06-07 11:30:00,376.6,377.14,376.37,376.4,8906.0,370.6368,371.1683,370.4105,370.44,8906.0
2023-06-07 11:40:00,376.48,376.52,376.15,376.35,3895.0,370.5187,370.5581,370.194,370.3908,3895.0
2023-06-07 11:50:00,376.28,376.28,375.55,375.72,6522.0,370.3219,370.3219,369.6035,369.7708,6522.0
2023-06-07 12:00:00,375.69,375.8,375.26,375.31,8363.0,369.7413,369.8495,369.3181,369.3673,8363.0
2023-06-07 12:10:00,375.27,375.31,374.53,374.53,10035.0,369.3279,369.3673,368.5996,368.5996,10035.0
2023-06-07 12:20:00,374.52,374.92,374.39,374.73,10767.0,368.5898,368.9835,368.4618,368.7965,10767.0
2023-06-07 12:30:00,374.75,375.95,374.71,375.83,7779.0,368.8161,369.9971,368.7768,369.879,7779.0
2023-06-07 12:40:00,375.73,375.73,375.13,375.16,3836.0,369.7806,369.7806,369.1901,369.2197,3836.0
2023-06-07 12:50:00,375.19,375.4,374.96,375.16,5589.0,369.2492,369.4558,369.0228,369.2197,5589.0
2023-06-07 13:00:00,375.09,375.09,374.26,374.78,5651.0,369.1508,369.1508,368.3339,368.8457,5651.0
2023-06-07 13:10:00,374.92,374.92,373.82,373.82,3507.0,368.9835,368.9835,367.9009,367.9009,3507.0
2023-06-07 13:20:00,373.86,373.98,373.38,373.81,6879.0,367.9402,368.0583,367.4678,367.891,6879.0
2023-06-07 13:30:00,373.73,373.83,373.27,373.28,4554.0,367.8123,367.9107,367.3596,367.3694,4554.0
2023-06-07 13:40:00,373.3,373.69,373.16,373.68,4968.0,367.3891,367.7729,367.2513,367.7631,4968.0
2023-06-07 13:50:00,373.53,374.09,373.38,373.78,11217.0,367.6155,368.1666,367.4678,367.8615,11217.0
2023-06-07 14:00:00,373.71,373.86,373.08,373.22,22048.0,367.7926,367.9402,367.1726,367.3104,22048.0
2023-06-07 14:10:00,373.22,373.66,372.82,373.66,20882.0,367.3104,367.7434,366.9167,367.7434,20882.0
2023-06-07 14:20:00,373.62,374.03,373.41,373.61,8383.0,367.704,368.1075,367.4974,367.6942,8383.0
2023-06-07 14:30:00,373.72,373.72,373.04,373.43,7096.0,367.8025,367.8025,367.1332,367.517,7096.0
2023-06-07 14:40:00,373.34,373.7,373.08,373.59,8265.0,367.4285,367.7828,367.1726,367.6745,8265.0
2023-06-07 14:50:00,373.62,373.84,373.43,373.71,11500.0,367.704,367.9206,367.517,367.7926,11500.0
2023-06-07 15:00:00,373.7,373.78,373.06,373.06,7299.0,367.7828,367.8615,367.1529,367.1529,7299.0
2023-06-07 15:10:00,373.15,373.33,372.88,373.08,12655.0,367.2415,367.4186,366.9758,367.1726,12655.0
2023-06-07 15:20:00,373.09,373.44,372.85,373.09,9549.0,367.1824,367.5269,366.9462,367.1824,9549.0
2023-06-07 15:30:00,373.23,373.55,372.89,373.1,17645.0,367.3202,367.6351,366.9856,367.1923,17645.0
2023-06-07 15:40:00,373.18,373.82,373.03,373.76,20209.0,367.271,367.9009,367.1234,367.8418,20209.0
2023-06-07 15:50:00,373.84,374.45,373.52,374.19,82268.0,367.9206,368.5209,367.6056,368.265,82268.0
2023-06-08 09:30:00,374.66,375.57,373.82,375.57,23456.0,368.7276,369.6232,367.9009,369.6232,23456.0
2023-06-08 09:40:00,375.36,376.09,374.32,375.1,58256.0,369.4165,370.1349,368.393,369.1606,58256.0
2023-06-08 09:50:00,375.13,375.67,373.99,375.67,10002.0,369.1901,369.7216,368.0682,369.7216,10002.0
2023-06-08 10:00:00,375.79,377.8,375.55,377.33,8863.0,369.8397,371.8178,369.6035,371.3553,8863.0
2023-06-08 10:10:00,377.05,377.49,377.04,377.32,5054.0,371.0797,371.5128,371.0699,371.3454,5054.0
2023-06-08 10:20:00,377.31,378.32,377.19,378.32,6327.0,371.3356,372.3296,371.2175,372.3296,6327.0
2023-06-08 10:30:00,378.48,379.17,378.29,378.43,16455.0,372.4871,373.1662,372.3001,372.4379,16455.0
2023-06-08 10:40:00,378.32,379.15,378.11,378.7,10605.0,372.3296,373.1465,372.1229,372.7036,10605.0
2023-06-08 10:50:00,378.51,379.29,378.29,379.27,7657.0,372.5166,373.2843,372.3001,373.2646,7657.0
2023-06-08 11:00:00,379.2,379.77,378.91,379.4,8782.0,373.1957,373.7567,372.9103,373.3925,8782.0
2023-06-08 11:10:00,379.4,379.62,379.06,379.09,7477.0,373.3925,373.609,373.0579,373.0874,7477.0
2023-06-08 11:20:00,379.19,379.19,378.57,378.84,5615.0,373.1858,373.1858,372.5757,372.8414,5615.0
2023-06-08 11:30:00,378.97,378.97,378.63,378.77,6633.0,372.9693,372.9693,372.6347,372.7725,6633.0
2023-06-08 11:40:00,378.84,379.08,378.77,378.79,8260.0,372.8414,373.0776,372.7725,372.7922,8260.0
2023-06-08 11:50:00,378.95,380.01,378.94,379.89,8218.0,372.9496,373.9929,372.9398,373.8748,8218.0
2023-06-08 12:00:00,379.91,380.04,379.6,379.86,6453.0,373.8944,374.0224,373.5893,373.8452,6453.0
2023-06-08 12:10:00,379.86,380.0,379.5,379.72,7254.0,373.8452,373.983,373.4909,373.7074,7254.0
2023-06-08 12:20:00,379.77,380.34,379.5,380.34,2597.0,373.7567,374.3176,373.4909,374.3176,2597.0
2023-06-08 12:30:00,380.38,380.59,379.99,380.03,10398.0,374.357,374.5637,373.9732,374.0125,10398.0
2023-06-08 12:40:00,380.03,380.13,379.3,379.44,5650.0,374.0125,374.111,373.2941,373.4319,5650.0
2023-06-08 12:50:00,379.43,379.94,379.43,379.69,4360.0,373.422,373.924,373.422,373.6779,4360.0
2023-06-08 13:00:00,379.77,380.26,379.74,380.2,4221.0,373.7567,374.2389,373.7271,374.1798,4221.0
2023-06-08 13:10:00,380.27,380.38,380.12,380.18,6864.0,374.2487,374.357,374.1011,374.1602,6864.0
2023-06-08 13:20:00,380.1,380.65,380.05,380.52,5997.0,374.0814,374.6227,374.0322,374.4948,5997.0
2023-06-08 13:30:00,380.44,380.44,379.9,380.12,6492.0,374.416,374.416,373.8846,374.1011,6492.0
2023-06-08 13:40:00,380.04,380.29,379.79,380.29,8581.0,374.0224,374.2684,373.7763,374.2684,8581.0
2023-06-08 13:50:00,380.41,381.34,380.4,381.27,8318.0,374.3865,375.3018,374.3767,375.2329,8318.0
2023-06-08 14:00:00,381.26,381.43,380.87,380.88,5577.0,375.2231,375.3904,374.8392,374.8491,5577.0
2023-06-08 14:10:00,380.81,381.64,380.81,381.64,20641.0,374.7802,375.597,374.7802,375.597,20641.0
2023-06-08 14:20:00,381.61,381.65,381.22,381.38,5369.0,375.5675,375.6069,375.1837,375.3412,5369.0
2023-06-08 14:30:00,381.37,381.86,381.34,381.72,8496.0,375.3313,375.8136,375.3018,375.6758,8496.0
2023-06-08 14:40:00,381.82,382.1,381.68,382.02,12055.0,375.7742,376.0498,375.6364,375.971,12055.0
2023-06-08 14:50:00,382.1,382.1,381.0,381.17,9857.0,376.0498,376.0498,374.9672,375.1345,9857.0
2023-06-08 15:00:00,381.26,381.92,381.26,381.85,9764.0,375.2231,375.8726,375.2231,375.8037,9764.0
2023-06-08 15:10:00,381.81,381.98,381.4,381.8,22822.0,375.7644,375.9317,375.3608,375.7545,22822.0
2023-06-08 15:20:00,381.74,382.03,381.65,382.0,14185.0,375.6955,375.9809,375.6069,375.9513,14185.0
2023-06-08 15:30:00,382.0,382.01,381.61,381.7,17328.0,375.9513,375.9612,375.5675,375.6561,17328.0
2023-06-08 15:40:00,381.7,382.09,381.61,381.86,28512.0,375.6561,376.0399,375.5675,375.8136,28512.0
2023-06-08 15:50:00,381.93,382.33,381.56,382.08,78200.0,375.8825,376.2761,375.5183,376.0301,78200.0
2023-06-09 09:30:00,384.2,384.48,382.53,383.5,33435.0,378.1165,378.3921,376.473,377.4276,33435.0
2023-06-09 09:40:00,383.61,383.84,383.04,383.29,11497.0,377.5359,377.7622,376.9749,377.2209,11497.0
2023-06-09 09:50:00,383.34,383.84,382.13,382.9,12873.0,377.2701,377.7622,376.0793,376.8371,12873.0
2023-06-09 10:00:00,382.98,382.98,381.43,381.43,38435.0,376.9158,376.9158,375.3904,375.3904,38435.0
2023-06-09 10:10:00,381.78,382.28,381.4,382.07,7395.0,375.7348,376.2269,375.3608,376.0202,7395.0
2023-06-09 10:20:00,381.87,382.22,381.79,382.1,21687.0,375.8234,376.1679,375.7447,376.0498,21687.0
2023-06-09 10:30:00,382.2,382.58,381.64,381.66,12831.0,376.1482,376.5222,375.597,375.6167,12831.0
2023-06-09 10:40:00,381.62,382.47,381.62,381.98,15756.0,375.5774,376.4139,375.5774,375.9317,15756.0
2023-06-09 10:50:00,381.98,382.94,381.77,382.86,7853.0,375.9317,376.8765,375.725,376.7977,7853.0
2023-06-09 11:00:00,382.98,383.14,382.37,382.79,28556.0,376.9158,377.0733,376.3155,376.7288,28556.0
2023-06-09 11:10:00,382.84,383.08,382.0,382.12,7343.0,376.778,377.0142,375.9513,376.0694,7343.0
2023-06-09 11:20:00,381.98,382.63,381.87,382.07,16056.0,375.9317,376.5714,375.8234,376.0202,16056.0
2023-06-09 11:30:00,382.07,382.5,381.53,382.25,19515.0,376.0202,376.4434,375.4888,376.1974,19515.0
2023-06-09 11:40:00,382.35,383.36,382.35,382.84,12138.0,376.2958,377.2898,376.2958,376.778,12138.0
2023-06-09 11:50:00,382.75,383.19,382.75,382.86,5936.0,376.6895,377.1225,376.6895,376.7977,5936.0
2023-06-09 12:00:00,382.81,382.91,382.18,382.91,8155.0,376.7485,376.8469,376.1285,376.8469,8155.0
2023-06-09 12:10:00,382.88,383.13,382.82,382.82,4428.0,376.8174,377.0635,376.7584,376.7584,4428.0
2023-06-09 12:20:00,382.87,382.87,382.12,382.44,8214.0,376.8076,376.8076,376.0694,376.3844,8214.0
2023-06-09 12:30:00,382.34,382.57,381.93,382.2,6524.0,376.286,376.5123,375.8825,376.1482,6524.0
2023-06-09 12:40:00,382.02,382.6,382.01,382.49,4068.0,375.971,376.5418,375.9612,376.4336,4068.0
2023-06-09 12:50:00,382.65,383.15,382.63,383.11,9716.0,376.5911,377.0831,376.5714,377.0438,9716.0
2023-06-09 13:00:00,383.1,383.67,383.06,383.5,10403.0,377.0339,377.5949,376.9946,377.4276,10403.0
2023-06-09 13:10:00,383.6,383.65,383.14,383.16,9166.0,377.526,377.5752,377.0733,377.093,9166.0
2023-06-09 13:20:00,383.12,383.89,383.01,383.89,9521.0,377.0536,377.8114,376.9454,377.8114,9521.0
2023-06-09 13:30:00,383.92,384.52,383.81,384.38,9872.0,377.8409,378.4314,377.7327,378.2937,9872.0
2023-06-09 13:40:00,384.38,384.91,384.3,384.33,16468.0,378.2937,378.8153,378.2149,378.2445,16468.0
2023-06-09 13:50:00,384.43,384.71,384.15,384.49,9475.0,378.3429,378.6184,378.0673,378.4019,9475.0
2023-06-09 14:00:00,384.51,384.56,384.27,384.5,12119.0,378.4216,378.4708,378.1854,378.4118,12119.0
2023-06-09 14:10:00,384.55,384.61,383.84,383.94,6943.0,378.461,378.52,377.7622,377.8606,6943.0
2023-06-09 14:20:00,384.02,384.53,384.01,384.3,10679.0,377.9394,378.4413,377.9295,378.2149,10679.0
2023-06-09 14:30:00,384.51,384.51,383.98,384.13,11508.0,378.4216,378.4216,377.9,378.0476,11508.0
2023-06-09 14:40:00,384.13,384.49,384.13,384.16,17903.0,378.0476,378.4019,378.0476,378.0771,17903.0
2023-06-09 14:50:00,384.16,384.16,383.81,384.01,9363.0,378.0771,378.0771,377.7327,377.9295,9363.0
2023-06-09 15:00:00,384.0,384.48,383.9,384.06,11463.0,377.9197,378.3921,377.8213,377.9787,11463.0
2023-06-09 15:10:00,384.03,384.22,383.77,384.14,7797.0,377.9492,378.1362,377.6933,378.0575,7797.0
2023-06-09 15:20:00,384.15,384.52,383.96,384.51,13154.0,378.0673,378.4314,377.8803,378.4216,13154.0
2023-06-09 15:30:00,384.55,385.0,384.33,384.53,16001.0,378.461,378.9038,378.2445,378.4413,16001.0
2023-06-09 15:40:00,384.49,384.64,383.75,383.88,29785.0,378.4019,378.5495,377.6736,377.8016,29785.0
2023-06-09 15:50:00,383.81,384.18,383.54,384.06,158286.0,377.7327,378.0968,377.467,377.9787,158286.0
2023-06-12 09:30:00,384.61,385.13,384.03,384.41,28735.0,378.52,379.0318,377.9492,378.3232,28735.0
2023-06-12 09:40:00,384.5,384.6,383.25,383.89,18950.0,378.4118,378.5102,377.1816,377.8114,18950.0
2023-06-12 09:50:00,383.81,383.93,383.07,383.42,51881.0,377.7327,377.8508,377.0044,377.3489,51881.0
2023-06-12 10:00:00,383.44,383.59,382.53,382.79,22580.0,377.3685,377.5162,376.473,376.7288,22580.0
2023-06-12 10:10:00,382.8,383.86,382.75,383.43,16125.0,376.7387,377.7819,376.6895,377.3587,16125.0
2023-06-12 10:20:00,383.43,384.74,383.42,384.74,8587.0,377.3587,378.648,377.3489,378.648,8587.0
2023-06-12 10:30:00,384.67,385.01,384.07,384.09,17537.0,378.5791,378.9137,377.9886,378.0083,17537.0
2023-06-12 10:40:00,383.85,385.64,383.85,385.57,12847.0,377.7721,379.5337,377.7721,379.4648,12847.0
2023-06-12 10:50:00,385.6,385.76,384.88,385.45,9718.0,379.4943,379.6518,378.7857,379.3467,9718.0
2023-06-12 11:00:00,385.57,385.59,384.77,384.82,8220.0,379.4648,379.4845,378.6775,378.7267,8220.0
2023-06-12 11:10:00,384.84,385.44,384.74,385.19,10075.0,378.7464,379.3369,378.648,379.0908,10075.0
2023-06-12 11:20:00,385.18,385.52,384.9,385.42,9449.0,379.081,379.4156,378.8054,379.3172,9449.0
2023-06-12 11:30:00,385.57,385.82,385.38,385.5,5936.0,379.4648,379.7109,379.2778,379.3959,5936.0
2023-06-12 11:40:00,385.49,385.75,385.24,385.37,13159.0,379.3861,379.642,379.14,379.268,13159.0
2023-06-12 11:50:00,385.37,385.59,384.93,384.94,7148.0,379.268,379.4845,378.835,378.8448,7148.0
2023-06-12 12:00:00,384.94,384.94,383.86,383.86,4100.0,378.8448,378.8448,377.7819,377.7819,4100.0
2023-06-12 12:10:00,384.0,384.01,383.35,383.8,4208.0,377.9197,377.9295,377.28,377.7228,4208.0
2023-06-12 12:20:00,383.8,384.09,383.64,384.09,3754.0,377.7228,378.0083,377.5654,378.0083,3754.0
2023-06-12 12:30:00,384.1,384.81,384.09,384.75,10289.0,378.0181,378.7169,378.0083,378.6578,10289.0
2023-06-12 12:40:00,384.77,385.06,384.6,384.97,6264.0,378.6775,378.9629,378.5102,378.8743,6264.0
2023-06-12 12:50:00,384.98,385.35,384.87,385.28,7609.0,378.8842,379.2483,378.7759,379.1794,7609.0
2023-06-12 13:00:00,385.29,385.29,384.95,385.04,5968.0,379.1892,379.1892,378.8546,378.9432,5968.0
2023-06-12 13:10:00,385.04,385.29,384.91,385.01,48185.0,378.9432,379.1892,378.8153,378.9137,48185.0
2023-06-12 13:20:00,384.91,385.06,384.4,384.49,22655.0,378.8153,378.9629,378.3133,378.4019,22655.0
2023-06-12 13:30:00,384.49,384.78,384.08,384.22,2755.0,378.4019,378.6873,377.9984,378.1362,2755.0
2023-06-12 13:40:00,384.22,384.95,384.22,384.75,7704.0,378.1362,378.8546,378.1362,378.6578,7704.0
2023-06-12 13:50:00,384.7,385.0,384.7,384.88,5695.0,378.6086,378.9038,378.6086,378.7857,5695.0
2023-06-12 14:00:00,384.92,385.05,384.58,384.59,12044.0,378.8251,378.9531,378.4905,378.5003,12044.0
2023-06-12 14:10:00,384.5,384.63,383.91,384.19,20692.0,378.4118,378.5397,377.8311,378.1067,20692.0
2023-06-12 14:20:00,384.29,384.53,384.22,384.22,6685.0,378.2051,378.4413,378.1362,378.1362,6685.0
2023-06-12 14:30:00,384.22,384.58,384.21,384.41,13986.0,378.1362,378.4905,378.1264,378.3232,13986.0
2023-06-12 14:40:00,384.41,384.56,384.29,384.46,10171.0,378.3232,378.4708,378.2051,378.3724,10171.0
2023-06-12 14:50:00,384.53,384.56,384.35,384.51,7912.0,378.4413,378.4708,378.2641,378.4216,7912.0
2023-06-12 15:00:00,384.51,384.67,384.44,384.65,49607.0,378.4216,378.5791,378.3527,378.5594,49607.0
2023-06-12 15:10:00,384.65,385.69,384.65,385.37,11193.0,378.5594,379.5829,378.5594,379.268,11193.0
2023-06-12 15:20:00,385.32,385.6,385.32,385.34,8271.0,379.2188,379.4943,379.2188,379.2385,8271.0
2023-06-12 15:30:00,385.3,385.84,385.21,385.82,11056.0,379.1991,379.7305,379.1105,379.7109,11056.0
2023-06-12 15:40:00,385.85,386.18,385.77,385.85,15771.0,379.7404,380.0652,379.6616,379.7404,15771.0
2023-06-12 15:50:00,385.89,385.98,385.13,385.5,71032.0,379.7797,379.8683,379.0318,379.3959,71032.0
2023-06-13 09:30:00,386.27,386.57,385.1,385.99,27034.0,380.1537,380.449,379.0023,379.8782,27034.0
2023-06-13 09:40:00,386.08,386.89,385.78,385.95,14235.0,379.9667,380.7639,379.6715,379.8388,14235.0
2023-06-13 09:50:00,385.76,386.72,385.4,386.43,16884.0,379.6518,380.5966,379.2975,380.3112,16884.0
2023-06-13 10:00:00,386.39,386.73,385.5,385.5,12969.0,380.2718,380.6064,379.3959,379.3959,12969.0
2023-06-13 10:10:00,385.44,385.55,384.81,385.05,13067.0,379.3369,379.4451,378.7169,378.9531,13067.0
2023-06-13 10:20:00,385.17,386.66,385.16,386.66,24959.0,379.0712,380.5376,379.0613,380.5376,24959.0
2023-06-13 10:30:00,386.55,387.25,386.24,386.88,17163.0,380.4293,381.1182,380.1242,380.7541,17163.0
2023-06-13 10:40:00,386.93,387.84,386.59,387.42,14183.0,380.8033,381.6989,380.4687,381.2855,14183.0
2023-06-13 10:50:00,387.44,387.64,386.68,386.74,11479.0,381.3052,381.502,380.5572,380.6163,11479.0
2023-06-13 11:00:00,386.74,387.14,386.62,386.87,4764.0,380.6163,381.01,380.4982,380.7442,4764.0
2023-06-13 11:10:00,386.74,386.97,386.57,386.87,10696.0,380.6163,380.8426,380.449,380.7442,10696.0
2023-06-13 11:20:00,386.88,386.97,386.55,386.82,27184.0,380.7541,380.8426,380.4293,380.695,27184.0
2023-06-13 11:30:00,386.83,387.69,386.83,387.25,6833.0,380.7049,381.5512,380.7049,381.1182,6833.0
2023-06-13 11:40:00,387.2,387.78,387.09,387.29,11839.0,381.069,381.6398,380.9607,381.1576,11839.0
2023-06-13 11:50:00,387.35,388.13,387.25,387.27,25959.0,381.2166,381.9843,381.1182,381.1379,25959.0
2023-06-13 12:00:00,387.33,387.83,387.1,387.72,13907.0,381.1969,381.689,380.9706,381.5808,13907.0
2023-06-13 12:10:00,387.98,388.75,387.98,388.74,5517.0,381.8367,382.5945,381.8367,382.5846,5517.0
2023-06-13 12:20:00,388.87,389.0,388.43,388.99,17860.0,382.7126,382.8405,382.2795,382.8307,17860.0
2023-06-13 12:30:00,388.85,389.25,388.36,388.55,24545.0,382.6929,383.0865,382.2106,382.3976,24545.0
2023-06-13 12:40:00,388.54,389.27,388.54,389.18,10469.0,382.3878,383.1062,382.3878,383.0177,10469.0
2023-06-13 12:50:00,389.19,389.52,389.05,389.43,19850.0,383.0275,383.3523,382.8897,383.2637,19850.0
2023-06-13 13:00:00,389.38,390.08,389.29,389.62,11261.0,383.2145,383.9034,383.1259,383.4507,11261.0
2023-06-13 13:10:00,389.61,390.6,389.47,390.6,15054.0,383.4408,384.4152,383.3031,384.4152,15054.0
2023-06-13 13:20:00,390.7,390.7,389.97,390.27,18932.0,384.5136,384.5136,383.7951,384.0904,18932.0
2023-06-13 13:30:00,390.38,390.54,390.14,390.15,16250.0,384.1987,384.3561,383.9625,383.9723,16250.0
2023-06-13 13:40:00,390.21,390.93,390.21,390.84,23218.0,384.0313,384.7399,384.0313,384.6514,23218.0
2023-06-13 13:50:00,390.79,390.96,389.69,389.92,10485.0,384.6022,384.7695,383.5196,383.7459,10485.0
2023-06-13 14:00:00,390.03,390.69,390.03,390.43,11019.0,383.8542,384.5037,383.8542,384.2479,11019.0
2023-06-13 14:10:00,390.43,390.43,389.73,390.04,12011.0,384.2479,384.2479,383.5589,383.864,12011.0
2023-06-13 14:20:00,390.1,390.82,389.98,390.25,19646.0,383.9231,384.6317,383.805,384.0707,19646.0
2023-06-13 14:30:00,390.22,390.22,389.78,390.12,12929.0,384.0412,384.0412,383.6082,383.9428,12929.0
2023-06-13 14:40:00,390.25,390.27,389.71,389.71,15034.0,384.0707,384.0904,383.5393,383.5393,15034.0
2023-06-13 14:50:00,389.78,390.26,389.77,390.03,22396.0,383.6082,384.0806,383.5983,383.8542,22396.0
2023-06-13 15:00:00,390.01,390.47,389.99,390.21,40576.0,383.8345,384.2872,383.8148,384.0313,40576.0
2023-06-13 15:10:00,390.21,390.22,389.75,389.78,30572.0,384.0313,384.0412,383.5786,383.6082,30572.0
2023-06-13 15:20:00,389.84,390.1,389.64,389.68,32776.0,383.6672,383.9231,383.4704,383.5097,32776.0
2023-06-13 15:30:00,389.71,389.89,389.68,389.83,18241.0,383.5393,383.7164,383.5097,383.6574,18241.0
2023-06-13 15:40:00,389.83,390.19,389.47,390.04,62343.0,383.6574,384.0117,383.3031,383.864,62343.0
2023-06-13 15:50:00,390.15,390.8,389.94,390.63,100674.0,383.9723,384.612,383.7656,384.4447,100674.0
2023-06-14 09:30:00,391.29,393.4,391.29,393.18,38580.0,385.0942,387.1708,385.0942,386.9543,38580.0
2023-06-14 09:40:00,393.3,393.3,391.07,391.07,18967.0,387.0724,387.0724,384.8777,384.8777,18967.0
2023-06-14 09:50:00,391.32,392.27,391.07,391.73,22158.0,385.1238,386.0587,384.8777,385.5273,22158.0
2023-06-14 10:00:00,391.82,392.2,391.34,391.86,16789.0,385.6159,385.9898,385.1435,385.6552,16789.0
2023-06-14 10:10:00,391.86,392.16,391.22,391.23,9931.0,385.6552,385.9505,385.0254,385.0352,9931.0
2023-06-14 10:20:00,391.29,391.64,390.49,390.84,14216.0,385.0942,385.4387,384.3069,384.6514,14216.0
2023-06-14 10:30:00,391.06,391.84,390.95,391.63,19955.0,384.8679,385.6355,384.7596,385.4289,19955.0
2023-06-14 10:40:00,391.63,392.16,391.16,391.82,24164.0,385.4289,385.9505,384.9663,385.6159,24164.0
2023-06-14 10:50:00,392.04,392.15,391.51,391.88,17714.0,385.8324,385.9406,385.3108,385.6749,17714.0
2023-06-14 11:00:00,392.0,392.0,391.75,391.83,7746.0,385.793,385.793,385.547,385.6257,7746.0
2023-06-14 11:10:00,391.83,393.45,391.83,393.25,10781.0,385.6257,387.22,385.6257,387.0232,10781.0
2023-06-14 11:20:00,393.22,393.73,392.89,393.3,10788.0,386.9937,387.4956,386.6689,387.0724,10788.0
2023-06-14 11:30:00,393.39,393.39,392.56,392.6,6011.0,387.161,387.161,386.3441,386.3835,6011.0
2023-06-14 11:40:00,392.69,393.04,392.65,392.84,7100.0,386.4721,386.8165,386.4327,386.6197,7100.0
2023-06-14 11:50:00,392.82,392.97,392.63,392.84,6060.0,386.6,386.7476,386.413,386.6197,6060.0
2023-06-14 12:00:00,392.76,393.27,392.59,393.2,6623.0,386.541,387.0429,386.3737,386.974,6623.0
2023-06-14 12:10:00,393.29,394.74,393.29,394.68,11014.0,387.0626,388.4896,387.0626,388.4306,11014.0
2023-06-14 12:20:00,394.61,394.9,394.39,394.9,8855.0,388.3617,388.6471,388.1452,388.6471,8855.0
2023-06-14 12:30:00,394.81,394.89,394.35,394.35,8159.0,388.5585,388.6372,388.1058,388.1058,8159.0
2023-06-14 12:40:00,394.32,394.62,394.21,394.62,7093.0,388.0763,388.3715,387.968,388.3715,7093.0
2023-06-14 12:50:00,394.64,395.11,394.62,395.01,8404.0,388.3912,388.8538,388.3715,388.7553,8404.0
2023-06-14 13:00:00,395.01,395.41,394.85,395.17,9713.0,388.7553,389.149,388.5979,388.9128,9713.0
2023-06-14 13:10:00,395.09,395.09,394.45,394.6,9723.0,388.8341,388.8341,388.2042,388.3518,9723.0
2023-06-14 13:20:00,394.55,394.8,394.49,394.61,7992.0,388.3026,388.5487,388.2436,388.3617,7992.0
2023-06-14 13:30:00,394.55,395.06,394.47,395.06,8635.0,388.3026,388.8046,388.2239,388.8046,8635.0
2023-06-14 13:40:00,395.12,395.48,394.39,394.72,26375.0,388.8636,389.2179,388.1452,388.4699,26375.0
2023-06-14 13:50:00,394.76,395.31,394.6,394.83,12618.0,388.5093,389.0506,388.3518,388.5782,12618.0
2023-06-14 14:00:00,394.76,394.76,392.15,392.77,41154.0,388.5093,388.5093,385.9406,386.5508,41154.0
2023-06-14 14:10:00,392.83,393.51,391.92,392.15,24126.0,386.6099,387.2791,385.7143,385.9406,24126.0
2023-06-14 14:20:00,392.02,392.5,391.18,391.47,10696.0,385.8127,386.2851,384.986,385.2714,10696.0
2023-06-14 14:30:00,391.34,392.72,390.94,392.15,14806.0,385.1435,386.5016,384.7498,385.9406,14806.0
2023-06-14 14:40:00,392.26,393.47,392.26,393.38,11980.0,386.0489,387.2397,386.0489,387.1512,11980.0
2023-06-14 14:50:00,393.56,393.69,392.38,392.87,12241.0,387.3283,387.4562,386.167,386.6492,12241.0
2023-06-14 15:00:00,392.82,394.5,392.79,394.38,11342.0,386.6,388.2534,386.5705,388.1353,11342.0
2023-06-14 15:10:00,394.34,394.39,392.75,393.12,40821.0,388.096,388.1452,386.5311,386.8953,40821.0
2023-06-14 15:20:00,393.08,394.19,392.91,393.7,18010.0,386.8559,387.9483,386.6886,387.4661,18010.0
2023-06-14 15:30:00,393.74,394.59,393.5,394.19,39383.0,387.5055,388.342,387.2693,387.9483,39383.0
2023-06-14 15:40:00,394.21,394.21,392.3,392.47,45688.0,387.968,387.968,386.0883,386.2556,45688.0
2023-06-14 15:50:00,392.53,393.47,391.86,393.29,119598.0,386.3146,387.2397,385.6552,387.0626,119598.0
2023-06-15 09:30:00,394.49,394.99,392.7,394.58,44692.0,388.2436,388.7357,386.4819,388.3322,44692.0
2023-06-15 09:40:00,394.57,394.83,393.45,394.3,22402.0,388.3223,388.5782,387.22,388.0566,22402.0
2023-06-15 09:50:00,394.43,395.34,394.37,394.58,16889.0,388.1845,389.0801,388.1255,388.3322,16889.0
2023-06-15 10:00:00,394.7,396.09,394.26,395.17,25611.0,388.4503,389.8182,388.0172,388.9128,25611.0
2023-06-15 10:10:00,395.19,395.57,394.9,395.44,23739.0,388.9325,389.3065,388.6471,389.1785,23739.0
2023-06-15 10:20:00,395.38,396.11,395.11,395.81,10906.0,389.1195,389.8379,388.8538,389.5427,10906.0
2023-06-15 10:30:00,395.82,396.45,394.83,395.22,15202.0,389.5525,390.1725,388.5782,388.962,15202.0
2023-06-15 10:40:00,395.1,396.6,395.06,396.26,16106.0,388.8439,390.3202,388.8046,389.9855,16106.0
2023-06-15 10:50:00,396.09,396.36,395.81,395.92,9355.0,389.8182,390.084,389.5427,389.6509,9355.0
2023-06-15 11:00:00,396.11,396.69,395.98,396.51,13011.0,389.8379,390.4087,389.71,390.2316,13011.0
2023-06-15 11:10:00,396.59,397.87,396.45,397.34,15519.0,390.3103,391.5701,390.1725,391.0484,15519.0
2023-06-15 11:20:00,397.52,397.69,397.24,397.44,14913.0,391.2256,391.3929,390.95,391.1469,14913.0
2023-06-15 11:30:00,397.42,397.55,397.25,397.33,18417.0,391.1272,391.2551,390.9599,391.0386,18417.0
2023-06-15 11:40:00,397.35,397.83,396.86,397.28,36001.0,391.0583,391.5307,390.576,390.9894,36001.0
2023-06-15 11:50:00,397.25,397.44,396.98,397.25,6321.0,390.9599,391.1469,390.6941,390.9599,6321.0
2023-06-15 12:00:00,397.32,397.45,397.1,397.44,7950.0,391.0288,391.1567,390.8122,391.1469,7950.0
2023-06-15 12:10:00,397.38,397.5,397.26,397.35,11204.0,391.0878,391.2059,390.9697,391.0583,11204.0
2023-06-15 12:20:00,397.44,397.88,397.34,397.34,15515.0,391.1469,391.5799,391.0484,391.0484,15515.0
2023-06-15 12:30:00,397.34,397.34,396.37,396.67,12380.0,391.0484,391.0484,390.0938,390.3891,12380.0
2023-06-15 12:40:00,396.73,396.79,395.76,396.43,12762.0,390.4481,390.5072,389.4935,390.1529,12762.0
2023-06-15 12:50:00,396.52,396.94,396.44,396.65,9423.0,390.2414,390.6548,390.1627,390.3694,9423.0
2023-06-15 13:00:00,396.64,397.39,396.62,397.32,6503.0,390.3595,391.0977,390.3398,391.0288,6503.0
2023-06-15 13:10:00,397.24,397.55,397.07,397.07,15137.0,390.95,391.2551,390.7827,390.7827,15137.0
2023-06-15 13:20:00,397.17,397.63,397.17,397.63,11753.0,390.8811,391.3339,390.8811,391.3339,11753.0
2023-06-15 13:30:00,397.87,397.95,397.37,397.41,12624.0,391.5701,391.6488,391.078,391.1173,12624.0
2023-06-15 13:40:00,397.34,398.37,397.34,398.22,12770.0,391.0484,392.0621,391.0484,391.9145,12770.0
2023-06-15 13:50:00,398.21,398.37,397.71,398.14,14128.0,391.9047,392.0621,391.4126,391.8358,14128.0
2023-06-15 14:00:00,398.38,398.42,397.79,398.05,16187.0,392.072,392.1113,391.4913,391.7472,16187.0
2023-06-15 14:10:00,398.04,398.32,397.82,398.32,21370.0,391.7374,392.0129,391.5208,392.0129,21370.0
2023-06-15 14:20:00,398.33,398.87,398.15,398.81,15822.0,392.0228,392.5542,391.8456,392.4952,15822.0
2023-06-15 14:30:00,398.89,399.18,398.87,399.09,23956.0,392.5739,392.8593,392.5542,392.7707,23956.0
2023-06-15 14:40:00,399.11,399.85,399.11,399.55,12911.0,392.7904,393.5187,392.7904,393.2235,12911.0
2023-06-15 14:50:00,399.54,400.86,399.54,400.55,21161.0,393.2136,394.5127,393.2136,394.2076,21161.0
2023-06-15 15:00:00,400.58,400.77,399.87,400.52,22306.0,394.2371,394.4241,393.5384,394.1781,22306.0
2023-06-15 15:10:00,400.47,401.27,400.29,400.73,31430.0,394.1289,394.9162,393.9517,394.3848,31430.0
2023-06-15 15:20:00,400.59,401.06,400.25,401.06,17706.0,394.247,394.7095,393.9124,394.7095,17706.0
2023-06-15 15:30:00,401.07,401.26,400.4,400.65,20817.0,394.7194,394.9064,394.06,394.306,20817.0
2023-06-15 15:40:00,400.66,400.89,400.01,400.19,37577.0,394.3159,394.5422,393.6762,393.8533,37577.0
2023-06-15 15:50:00,400.25,400.67,399.28,400.1,91388.0,393.9124,394.3257,392.9577,393.7647,91388.0
2023-06-16 09:30:00,401.84,402.92,401.21,401.64,317013.0,395.4772,396.5401,394.8572,395.2804,317013.0
2023-06-16 09:40:00,401.84,402.31,401.18,402.1,15269.0,395.4772,395.9398,394.8276,395.7331,15269.0
2023-06-16 09:50:00,402.02,402.25,401.33,401.57,17593.0,395.6543,395.8807,394.9753,395.2115,17593.0
2023-06-16 10:00:00,401.56,402.34,401.4,401.8,11637.0,395.2016,395.9693,395.0442,395.4378,11637.0
2023-06-16 10:10:00,401.74,401.9,401.05,401.05,47235.0,395.3788,395.5362,394.6997,394.6997,47235.0
2023-06-16 10:20:00,400.54,401.28,400.19,401.2,9633.0,394.1978,394.9261,393.8533,394.8473,9633.0
2023-06-16 10:30:00,401.24,401.24,400.41,401.0,12969.0,394.8867,394.8867,394.0698,394.6505,12969.0
2023-06-16 10:40:00,400.8,401.01,400.44,400.77,8815.0,394.4537,394.6603,394.0994,394.4241,8815.0
2023-06-16 10:50:00,400.84,401.0,400.52,400.52,8717.0,394.493,394.6505,394.1781,394.1781,8717.0
2023-06-16 11:00:00,400.5,400.84,399.98,400.11,18501.0,394.1584,394.493,393.6466,393.7746,18501.0
2023-06-16 11:10:00,399.98,400.46,399.4,399.45,16310.0,393.6466,394.119,393.0758,393.125,16310.0
2023-06-16 11:20:00,399.4,399.4,398.26,399.12,8967.0,393.0758,393.0758,391.9539,392.8003,8967.0
2023-06-16 11:30:00,399.15,399.62,398.86,399.16,9236.0,392.8298,393.2923,392.5444,392.8396,9236.0
2023-06-16 11:40:00,399.33,399.37,398.88,399.27,8813.0,393.0069,393.0463,392.5641,392.9479,8813.0
2023-06-16 11:50:00,399.29,400.29,398.98,400.29,10989.0,392.9676,393.9517,392.6625,393.9517,10989.0
2023-06-16 12:00:00,400.29,400.29,399.5,399.58,6843.0,393.9517,393.9517,393.1742,393.253,6843.0
2023-06-16 12:10:00,399.49,399.6,399.0,399.24,5927.0,393.1644,393.2727,392.6822,392.9184,5927.0
2023-06-16 12:20:00,399.17,399.25,398.79,399.02,10975.0,392.8495,392.9282,392.4755,392.7018,10975.0
2023-06-16 12:30:00,399.0,399.67,398.82,398.93,12253.0,392.6822,393.3416,392.505,392.6133,12253.0
2023-06-16 12:40:00,398.87,399.01,398.5,398.86,6197.0,392.5542,392.692,392.1901,392.5444,6197.0
2023-06-16 12:50:00,398.98,399.13,398.58,398.79,4557.0,392.6625,392.8101,392.2688,392.4755,4557.0
2023-06-16 13:00:00,398.64,398.64,398.2,398.2,5037.0,392.3279,392.3279,391.8948,391.8948,5037.0
2023-06-16 13:10:00,398.07,398.21,397.54,397.93,8234.0,391.7669,391.9047,391.2453,391.6291,8234.0
2023-06-16 13:20:00,397.95,397.95,397.54,397.54,3082.0,391.6488,391.6488,391.2453,391.2453,3082.0
2023-06-16 13:30:00,397.53,397.65,397.21,397.59,5049.0,391.2354,391.3535,390.9205,391.2945,5049.0
2023-06-16 13:40:00,397.6,397.66,397.23,397.41,5105.0,391.3043,391.3634,390.9402,391.1173,5105.0
2023-06-16 13:50:00,397.46,397.85,397.45,397.84,4836.0,391.1665,391.5504,391.1567,391.5405,4836.0
2023-06-16 14:00:00,397.94,397.94,397.45,397.63,4769.0,391.6389,391.6389,391.1567,391.3339,4769.0
2023-06-16 14:10:00,397.65,397.81,397.42,397.42,5242.0,391.3535,391.511,391.1272,391.1272,5242.0
2023-06-16 14:20:00,397.43,397.44,396.93,397.37,5235.0,391.137,391.1469,390.6449,391.078,5235.0
2023-06-16 14:30:00,397.43,397.45,396.88,397.45,7832.0,391.137,391.1567,390.5957,391.1567,7832.0
2023-06-16 14:40:00,397.4,397.45,397.03,397.21,9807.0,391.1075,391.1567,390.7434,390.9205,9807.0
2023-06-16 14:50:00,397.11,397.33,396.76,396.77,9562.0,390.8221,391.0386,390.4776,390.4875,9562.0
2023-06-16 15:00:00,396.78,397.06,396.39,397.01,9227.0,390.4973,390.7729,390.1135,390.7237,9227.0
2023-06-16 15:10:00,396.94,397.04,396.36,396.44,8066.0,390.6548,390.7532,390.084,390.1627,8066.0
2023-06-16 15:20:00,396.56,396.82,396.25,396.27,8438.0,390.2808,390.5367,389.9757,389.9954,8438.0
2023-06-16 15:30:00,396.19,397.11,396.05,396.99,18567.0,389.9167,390.8221,389.7789,390.704,18567.0
2023-06-16 15:40:00,396.99,397.57,396.74,396.85,27363.0,390.704,391.2748,390.4579,390.5662,27363.0
2023-06-16 15:50:00,396.73,396.73,395.0,395.4,96790.0,390.4481,390.4481,388.7455,389.1392,96790.0
2023-06-20 09:30:00,387.05,391.91,384.43,389.17,145501.0,380.9214,385.7044,378.3429,383.0078,145501.0
2023-06-20 09:40:00,389.21,391.04,388.29,390.68,32234.0,383.0472,384.8482,382.1417,384.4939,32234.0
2023-06-20 09:50:00,390.9,391.51,389.15,389.61,35031.0,384.7104,385.3108,382.9881,383.4408,35031.0
2023-06-20 10:00:00,389.6,390.16,389.15,390.13,33984.0,383.431,383.9821,382.9881,383.9526,33984.0
2023-06-20 10:10:00,390.0,390.43,388.69,388.95,23189.0,383.8247,384.2479,382.5354,382.7913,23189.0
2023-06-20 10:20:00,389.0,389.21,387.88,388.35,43552.0,382.8405,383.0472,381.7382,382.2008,43552.0
2023-06-20 10:30:00,388.25,388.89,387.63,388.89,29246.0,382.1024,382.7322,381.4922,382.7322,29246.0
2023-06-20 10:40:00,388.88,390.64,388.78,390.62,8000.0,382.7224,384.4545,382.624,384.4349,8000.0
2023-06-20 10:50:00,390.69,390.95,388.9,389.46,10240.0,384.5037,384.7596,382.7421,383.2932,10240.0
2023-06-20 11:00:00,389.6,390.09,388.36,388.4,13517.0,383.431,383.9132,382.2106,382.25,13517.0
2023-06-20 11:10:00,388.25,389.64,388.18,389.46,12780.0,382.1024,383.4704,382.0335,383.2932,12780.0
2023-06-20 11:20:00,389.29,389.67,388.85,389.31,10466.0,383.1259,383.4999,382.6929,383.1456,10466.0
2023-06-20 11:30:00,389.38,390.58,389.19,390.21,30510.0,383.2145,384.3955,383.0275,384.0313,30510.0
2023-06-20 11:40:00,390.09,390.39,389.97,390.31,3246.0,383.9132,384.2085,383.7951,384.1298,3246.0
2023-06-20 11:50:00,390.31,390.41,389.68,389.7,6077.0,384.1298,384.2282,383.5097,383.5294,6077.0
2023-06-20 12:00:00,389.68,389.86,388.81,388.91,7357.0,383.5097,383.6869,382.6535,382.7519,7357.0
2023-06-20 12:10:00,388.91,390.06,388.91,389.82,17732.0,382.7519,383.8837,382.7519,383.6475,17732.0
2023-06-20 12:20:00,389.84,390.78,389.48,390.31,8849.0,383.6672,384.5923,383.3129,384.1298,8849.0
2023-06-20 12:30:00,390.33,391.36,390.22,391.2,4407.0,384.1494,385.1631,384.0412,385.0057,4407.0
2023-06-20 12:40:00,391.25,391.99,391.25,391.91,3660.0,385.0549,385.7832,385.0549,385.7044,3660.0
2023-06-20 12:50:00,391.86,391.89,391.54,391.87,3071.0,385.6552,385.6847,385.3403,385.6651,3071.0
2023-06-20 13:00:00,392.0,392.0,391.42,391.86,5412.0,385.793,385.793,385.2222,385.6552,5412.0
2023-06-20 13:10:00,391.67,392.32,391.64,391.96,14802.0,385.4682,386.1079,385.4387,385.7536,14802.0
2023-06-20 13:20:00,392.01,392.65,391.75,392.48,9317.0,385.8028,386.4327,385.547,386.2654,9317.0
2023-06-20 13:30:00,392.63,392.63,391.72,392.05,8811.0,386.413,386.413,385.5174,385.8422,8811.0
2023-06-20 13:40:00,392.05,392.33,391.79,392.21,9084.0,385.8422,386.1178,385.5863,385.9997,9084.0
2023-06-20 13:50:00,392.24,392.51,392.08,392.24,6560.0,386.0292,386.2949,385.8717,386.0292,6560.0
2023-06-20 14:00:00,392.15,392.62,392.1,392.11,3807.0,385.9406,386.4032,385.8914,385.9013,3807.0
2023-06-20 14:10:00,392.0,392.15,391.67,391.67,4054.0,385.793,385.9406,385.4682,385.4682,4054.0
2023-06-20 14:20:00,391.86,392.4,391.86,391.91,6036.0,385.6552,386.1867,385.6552,385.7044,6036.0
2023-06-20 14:30:00,392.09,392.2,391.79,391.79,3079.0,385.8816,385.9898,385.5863,385.5863,3079.0
2023-06-20 14:40:00,391.81,392.12,391.37,392.06,7702.0,385.606,385.9111,385.173,385.8521,7702.0
2023-06-20 14:50:00,392.11,392.3,391.86,392.05,5949.0,385.9013,386.0883,385.6552,385.8422,5949.0
2023-06-20 15:00:00,392.12,392.12,391.72,391.94,5277.0,385.9111,385.9111,385.5174,385.734,5277.0
2023-06-20 15:10:00,391.83,391.94,391.51,391.65,7442.0,385.6257,385.734,385.3108,385.4485,7442.0
2023-06-20 15:20:00,391.65,391.8,391.32,391.8,11263.0,385.4485,385.5962,385.1238,385.5962,11263.0
2023-06-20 15:30:00,391.76,391.81,391.24,391.55,13267.0,385.5568,385.606,385.045,385.3501,13267.0
2023-06-20 15:40:00,391.58,391.68,391.19,391.53,19029.0,385.3797,385.4781,384.9958,385.3304,19029.0
2023-06-20 15:50:00,391.4,392.1,391.33,391.78,109285.0,385.2025,385.8914,385.1336,385.5765,109285.0
2023-06-21 09:30:00,389.31,389.31,386.78,387.21,29462.0,383.1456,383.1456,380.6557,381.0788,29462.0
2023-06-21 09:40:00,387.0,390.05,386.83,388.01,15036.0,380.8722,383.8739,380.7049,381.8662,15036.0
2023-06-21 09:50:00,388.34,388.76,387.2,387.63,38713.0,382.191,382.6043,381.069,381.4922,38713.0
2023-06-21 10:00:00,387.63,387.79,386.44,387.4,14820.0,381.4922,381.6497,380.321,381.2658,14820.0
2023-06-21 10:10:00,387.4,388.6,387.3,388.42,10136.0,381.2658,382.4468,381.1674,382.2697,10136.0
2023-06-21 10:20:00,388.41,388.61,387.59,388.19,15481.0,382.2598,382.4567,381.4528,382.0433,15481.0
2023-06-21 10:30:00,388.31,389.14,388.28,389.04,8669.0,382.1614,382.9783,382.1319,382.8799,8669.0
2023-06-21 10:40:00,389.06,389.29,388.08,388.19,9225.0,382.8996,383.1259,381.9351,382.0433,9225.0
2023-06-21 10:50:00,388.14,388.55,387.64,387.77,11272.0,381.9941,382.3976,381.502,381.63,11272.0
2023-06-21 11:00:00,387.96,388.26,387.69,387.89,17641.0,381.817,382.1122,381.5512,381.7481,17641.0
2023-06-21 11:10:00,387.83,388.26,387.08,387.16,11288.0,381.689,382.1122,380.9509,381.0296,11288.0
2023-06-21 11:20:00,387.26,388.36,387.25,388.3,3812.0,381.1281,382.2106,381.1182,382.1516,3812.0
2023-06-21 11:30:00,388.25,389.06,388.09,389.06,5905.0,382.1024,382.8996,381.9449,382.8996,5905.0
2023-06-21 11:40:00,389.39,389.8,389.26,389.67,5569.0,383.2243,383.6278,383.0964,383.4999,5569.0
2023-06-21 11:50:00,389.61,389.73,388.32,388.32,23061.0,383.4408,383.5589,382.1713,382.1713,23061.0
2023-06-21 12:00:00,388.32,389.34,388.2,389.28,24356.0,382.1713,383.1751,382.0532,383.1161,24356.0
2023-06-21 12:10:00,389.3,389.3,388.57,388.98,14441.0,383.1358,383.1358,382.4173,382.8208,14441.0
2023-06-21 12:20:00,388.9,388.9,388.25,388.57,9386.0,382.7421,382.7421,382.1024,382.4173,9386.0
2023-06-21 12:30:00,388.63,388.75,388.13,388.55,63494.0,382.4764,382.5945,381.9843,382.3976,63494.0
2023-06-21 12:40:00,388.58,389.14,388.58,388.94,36943.0,382.4272,382.9783,382.4272,382.7815,36943.0
2023-06-21 12:50:00,389.02,389.07,388.34,388.43,20250.0,382.8602,382.9094,382.191,382.2795,20250.0
2023-06-21 13:00:00,388.32,388.78,387.82,388.71,7358.0,382.1713,382.624,381.6792,382.5551,7358.0
2023-06-21 13:10:00,388.92,388.92,388.29,388.47,5736.0,382.7618,382.7618,382.1417,382.3189,5736.0
2023-06-21 13:20:00,388.58,389.1,388.43,388.75,8404.0,382.4272,382.9389,382.2795,382.5945,8404.0
2023-06-21 13:30:00,388.75,389.16,388.75,389.08,11538.0,382.5945,382.998,382.5945,382.9192,11538.0
2023-06-21 13:40:00,389.18,389.33,388.83,389.04,10116.0,383.0177,383.1653,382.6732,382.8799,10116.0
2023-06-21 13:50:00,389.05,389.72,389.05,389.69,14158.0,382.8897,383.5491,382.8897,383.5196,14158.0
2023-06-21 14:00:00,389.81,390.62,389.53,390.07,26888.0,383.6377,384.4349,383.3621,383.8936,26888.0
2023-06-21 14:10:00,390.08,391.0,390.0,390.92,7142.0,383.9034,384.8088,383.8247,384.7301,7142.0
2023-06-21 14:20:00,391.0,391.35,390.97,391.11,5448.0,384.8088,385.1533,384.7793,384.9171,5448.0
2023-06-21 14:30:00,391.02,391.13,390.71,390.92,19129.0,384.8285,384.9368,384.5234,384.7301,19129.0
2023-06-21 14:40:00,390.94,391.37,390.86,391.13,13446.0,384.7498,385.173,384.6711,384.9368,13446.0
2023-06-21 14:50:00,391.13,391.13,390.91,391.07,19304.0,384.9368,384.9368,384.7203,384.8777,19304.0
2023-06-21 15:00:00,391.03,391.42,390.92,391.23,12701.0,384.8384,385.2222,384.7301,385.0352,12701.0
2023-06-21 15:10:00,391.25,391.26,390.74,390.93,20963.0,385.0549,385.0647,384.553,384.7399,20963.0
2023-06-21 15:20:00,390.85,390.85,390.48,390.81,7202.0,384.6612,384.6612,384.2971,384.6218,7202.0
2023-06-21 15:30:00,390.75,390.75,389.82,390.25,17195.0,384.5628,384.5628,383.6475,384.0707,17195.0
2023-06-21 15:40:00,390.24,390.62,390.15,390.4,13981.0,384.0609,384.4349,383.9723,384.2183,13981.0
2023-06-21 15:50:00,390.28,390.49,389.02,389.12,69504.0,384.1002,384.3069,382.8602,382.9586,69504.0
2023-06-22 09:30:00,388.27,388.99,384.66,385.2,29784.0,382.1221,382.8307,378.5692,379.1007,29784.0
2023-06-22 09:40:00,385.23,385.76,383.82,385.31,14299.0,379.1302,379.6518,377.7425,379.2089,14299.0
2023-06-22 09:50:00,385.68,388.52,385.49,387.48,14635.0,379.5731,382.3681,379.3861,381.3446,14635.0
2023-06-22 10:00:00,386.85,387.39,386.15,386.34,21828.0,380.7245,381.256,380.0356,380.2226,21828.0
2023-06-22 10:10:00,386.48,387.41,386.33,387.41,21679.0,380.3604,381.2757,380.2128,381.2757,21679.0
2023-06-22 10:20:00,387.26,387.31,385.96,386.26,9068.0,381.1281,381.1773,379.8486,380.1439,9068.0
2023-06-22 10:30:00,386.23,387.12,386.13,386.4,16569.0,380.1144,380.9903,380.0159,380.2817,16569.0
2023-06-22 10:40:00,386.3,386.46,385.57,386.28,8890.0,380.1833,380.3407,379.4648,380.1636,8890.0
2023-06-22 10:50:00,386.28,386.67,385.49,385.84,14696.0,380.1636,380.5474,379.3861,379.7305,14696.0
2023-06-22 11:00:00,385.85,387.16,385.85,386.71,13809.0,379.7404,381.0296,379.7404,380.5868,13809.0
2023-06-22 11:10:00,386.63,387.0,386.13,386.9,7909.0,380.508,380.8722,380.0159,380.7738,7909.0
2023-06-22 11:20:00,386.85,387.02,386.07,386.07,8821.0,380.7245,380.8919,379.9569,379.9569,8821.0
2023-06-22 11:30:00,386.18,386.73,385.97,386.66,11956.0,380.0652,380.6064,379.8585,380.5376,11956.0
2023-06-22 11:40:00,386.98,387.32,386.7,387.32,14181.0,380.8525,381.1871,380.5769,381.1871,14181.0
2023-06-22 11:50:00,387.4,387.48,386.87,387.33,6837.0,381.2658,381.3446,380.7442,381.1969,6837.0
2023-06-22 12:00:00,387.2,387.34,386.78,387.29,7002.0,381.069,381.2068,380.6557,381.1576,7002.0
2023-06-22 12:10:00,387.28,387.78,387.19,387.63,7123.0,381.1477,381.6398,381.0592,381.4922,7123.0
2023-06-22 12:20:00,387.64,388.4,386.88,386.88,17723.0,381.502,382.25,380.7541,380.7541,17723.0
2023-06-22 12:30:00,387.12,387.6,387.0,387.34,10157.0,380.9903,381.4627,380.8722,381.2068,10157.0
2023-06-22 12:40:00,387.35,387.63,387.17,387.17,10592.0,381.2166,381.4922,381.0395,381.0395,10592.0
2023-06-22 12:50:00,387.13,387.22,386.7,386.81,7785.0,381.0001,381.0887,380.5769,380.6852,7785.0
2023-06-22 13:00:00,386.87,386.87,385.89,386.35,10923.0,380.7442,380.7442,379.7797,380.2325,10923.0
2023-06-22 13:10:00,386.27,386.61,386.27,386.6,7012.0,380.1537,380.4883,380.1537,380.4785,7012.0
2023-06-22 13:20:00,386.61,386.97,386.5,386.96,6617.0,380.4883,380.8426,380.3801,380.8328,6617.0
2023-06-22 13:30:00,387.01,387.11,386.69,387.05,9085.0,380.882,380.9804,380.5671,380.9214,9085.0
2023-06-22 13:40:00,387.0,387.39,386.92,387.18,10924.0,380.8722,381.256,380.7934,381.0493,10924.0
2023-06-22 13:50:00,387.26,387.74,387.12,387.69,6829.0,381.1281,381.6005,380.9903,381.5512,6829.0
2023-06-22 14:00:00,387.75,388.02,387.7,387.8,11069.0,381.6103,381.876,381.5611,381.6595,11069.0
2023-06-22 14:10:00,387.72,387.84,387.4,387.69,7384.0,381.5808,381.6989,381.2658,381.5512,7384.0
2023-06-22 14:20:00,387.75,388.06,387.74,388.06,10566.0,381.6103,381.9154,381.6005,381.9154,10566.0
2023-06-22 14:30:00,387.95,388.26,387.9,388.03,13438.0,381.8071,382.1122,381.7579,381.8859,13438.0
2023-06-22 14:40:00,388.04,388.46,387.94,388.43,11055.0,381.8957,382.3091,381.7973,382.2795,11055.0
2023-06-22 14:50:00,388.44,388.6,388.19,388.45,7577.0,382.2894,382.4468,382.0433,382.2992,7577.0
2023-06-22 15:00:00,388.5,388.5,387.9,387.9,12950.0,382.3484,382.3484,381.7579,381.7579,12950.0
2023-06-22 15:10:00,387.94,388.12,387.86,388.0,4904.0,381.7973,381.9744,381.7186,381.8563,4904.0
2023-06-22 15:20:00,387.94,388.17,387.77,388.01,7617.0,381.7973,382.0236,381.63,381.8662,7617.0
2023-06-22 15:30:00,387.97,388.28,387.7,388.26,12832.0,381.8268,382.1319,381.5611,382.1122,12832.0
2023-06-22 15:40:00,388.28,388.47,387.92,388.04,19071.0,382.1319,382.3189,381.7776,381.8957,19071.0
2023-06-22 15:50:00,388.09,388.31,387.56,388.3,67096.0,381.9449,382.1614,381.4233,382.1516,67096.0
2023-06-23 09:30:00,385.86,388.99,385.01,387.16,43543.0,379.7502,382.8307,378.9137,381.0296,43543.0
2023-06-23 09:40:00,387.51,390.01,387.5,389.44,11947.0,381.3741,383.8345,381.3643,383.2735,11947.0
2023-06-23 09:50:00,389.43,391.55,389.04,390.89,35684.0,383.2637,385.3501,382.8799,384.7006,35684.0
2023-06-23 10:00:00,390.89,392.38,390.23,391.49,30940.0,384.7006,386.167,384.051,385.2911,30940.0
2023-06-23 10:10:00,391.69,391.8,390.52,391.17,11078.0,385.4879,385.5962,384.3364,384.9761,11078.0
2023-06-23 10:20:00,391.19,391.2,390.06,390.37,15420.0,384.9958,385.0057,383.8837,384.1888,15420.0
2023-06-23 10:30:00,390.35,390.59,389.19,390.07,13370.0,384.1691,384.4053,383.0275,383.8936,13370.0
2023-06-23 10:40:00,390.26,390.72,389.45,389.46,6224.0,384.0806,384.5333,383.2834,383.2932,6224.0
2023-06-23 10:50:00,389.4,389.42,388.68,389.23,10663.0,383.2342,383.2539,382.5256,383.0669,10663.0
2023-06-23 11:00:00,389.04,389.43,388.56,389.26,9467.0,382.8799,383.2637,382.4075,383.0964,9467.0
2023-06-23 11:10:00,389.17,389.38,388.67,389.19,9367.0,383.0078,383.2145,382.5157,383.0275,9367.0
2023-06-23 11:20:00,389.04,389.14,388.75,388.92,4587.0,382.8799,382.9783,382.5945,382.7618,4587.0
2023-06-23 11:30:00,389.05,389.6,388.96,389.21,6600.0,382.8897,383.431,382.8011,383.0472,6600.0
2023-06-23 11:40:00,389.3,389.59,389.13,389.59,7756.0,383.1358,383.4212,382.9684,383.4212,7756.0
2023-06-23 11:50:00,389.65,390.01,389.45,390.01,6187.0,383.4802,383.8345,383.2834,383.8345,6187.0
2023-06-23 12:00:00,390.08,390.24,389.55,389.55,3274.0,383.9034,384.0609,383.3818,383.3818,3274.0
2023-06-23 12:10:00,389.56,390.29,389.32,390.29,4660.0,383.3916,384.1101,383.1554,384.1101,4660.0
2023-06-23 12:20:00,389.9,390.34,389.85,390.33,3874.0,383.7263,384.1593,383.677,384.1494,3874.0
2023-06-23 12:30:00,390.13,390.43,389.95,390.04,7439.0,383.9526,384.2479,383.7755,383.864,7439.0
2023-06-23 12:40:00,390.09,390.37,389.93,390.32,5550.0,383.9132,384.1888,383.7558,384.1396,5550.0
2023-06-23 12:50:00,390.31,390.31,390.01,390.22,12174.0,384.1298,384.1298,383.8345,384.0412,12174.0
2023-06-23 13:00:00,390.22,390.26,389.94,390.16,7546.0,384.0412,384.0806,383.7656,383.9821,7546.0
2023-06-23 13:10:00,390.21,390.3,389.96,390.06,10227.0,384.0313,384.1199,383.7853,383.8837,10227.0
2023-06-23 13:20:00,390.16,390.4,389.95,390.4,4901.0,383.9821,384.2183,383.7755,384.2183,4901.0
2023-06-23 13:30:00,390.05,390.78,389.97,390.5,5500.0,383.8739,384.5923,383.7951,384.3168,5500.0
2023-06-23 13:40:00,390.55,390.63,390.22,390.37,2386.0,384.366,384.4447,384.0412,384.1888,2386.0
2023-06-23 13:50:00,390.37,390.64,390.23,390.55,10207.0,384.1888,384.4545,384.051,384.366,10207.0
2023-06-23 14:00:00,390.32,390.61,389.95,390.07,4439.0,384.1396,384.425,383.7755,383.8936,4439.0
2023-06-23 14:10:00,390.08,390.63,390.01,390.61,4975.0,383.9034,384.4447,383.8345,384.425,4975.0
2023-06-23 14:20:00,390.6,390.78,390.45,390.51,4081.0,384.4152,384.5923,384.2675,384.3266,4081.0
2023-06-23 14:30:00,390.41,390.6,390.02,390.03,6322.0,384.2282,384.4152,383.8444,383.8542,6322.0
2023-06-23 14:40:00,390.12,390.28,389.91,390.14,14424.0,383.9428,384.1002,383.7361,383.9625,14424.0
2023-06-23 14:50:00,390.28,390.33,389.76,390.17,19818.0,384.1002,384.1494,383.5885,383.992,19818.0
2023-06-23 15:00:00,390.08,390.55,389.47,390.55,12186.0,383.9034,384.366,383.3031,384.366,12186.0
2023-06-23 15:10:00,390.55,391.0,390.37,390.89,11418.0,384.366,384.8088,384.1888,384.7006,11418.0
2023-06-23 15:20:00,390.87,391.09,390.11,390.39,6642.0,384.6809,384.8974,383.9329,384.2085,6642.0
2023-06-23 15:30:00,390.6,390.94,390.09,390.93,9411.0,384.4152,384.7498,383.9132,384.7399,9411.0
2023-06-23 15:40:00,390.82,391.1,390.5,390.95,14908.0,384.6317,384.9073,384.3168,384.7596,14908.0
2023-06-23 15:50:00,390.91,392.32,390.18,390.46,65660.0,384.7203,386.1079,384.0018,384.2774,65660.0
2023-06-26 09:30:00,390.26,390.84,389.37,390.4,23420.0,384.0806,384.6514,383.2046,384.2183,23420.0
2023-06-26 09:40:00,390.33,391.35,390.1,390.38,5387.0,384.1494,385.1533,383.9231,384.1987,5387.0
2023-06-26 09:50:00,390.35,391.35,390.04,390.81,29855.0,384.1691,385.1533,383.864,384.6218,29855.0
2023-06-26 10:00:00,390.53,390.97,390.0,390.18,12407.0,384.3463,384.7793,383.8247,384.0018,12407.0
2023-06-26 10:10:00,390.14,391.0,389.86,390.31,11234.0,383.9625,384.8088,383.6869,384.1298,11234.0
2023-06-26 10:20:00,390.31,390.44,390.11,390.23,7052.0,384.1298,384.2577,383.9329,384.051,7052.0
2023-06-26 10:30:00,390.27,390.52,390.22,390.3,14746.0,384.0904,384.3364,384.0412,384.1199,14746.0
2023-06-26 10:40:00,390.3,390.59,389.98,390.35,11982.0,384.1199,384.4053,383.805,384.1691,11982.0
2023-06-26 10:50:00,390.5,391.03,390.49,390.95,10087.0,384.3168,384.8384,384.3069,384.7596,10087.0
2023-06-26 11:00:00,390.93,390.93,390.06,390.52,7757.0,384.7399,384.7399,383.8837,384.3364,7757.0
2023-06-26 11:10:00,390.48,390.57,390.2,390.34,5931.0,384.2971,384.3856,384.0215,384.1593,5931.0
2023-06-26 11:20:00,390.33,390.33,388.73,389.13,7070.0,384.1494,384.1494,382.5748,382.9684,7070.0
2023-06-26 11:30:00,389.17,389.69,389.15,389.55,7605.0,383.0078,383.5196,382.9881,383.3818,7605.0
2023-06-26 11:40:00,389.74,390.0,389.32,390.0,6138.0,383.5688,383.8247,383.1554,383.8247,6138.0
2023-06-26 11:50:00,390.01,390.09,389.81,390.05,3022.0,383.8345,383.9132,383.6377,383.8739,3022.0
2023-06-26 12:00:00,390.16,390.16,388.78,388.78,4120.0,383.9821,383.9821,382.624,382.624,4120.0
2023-06-26 12:10:00,388.74,389.97,388.58,389.81,9408.0,382.5846,383.7951,382.4272,383.6377,9408.0
2023-06-26 12:20:00,389.7,390.32,389.58,389.69,4878.0,383.5294,384.1396,383.4113,383.5196,4878.0
2023-06-26 12:30:00,389.71,389.72,388.86,388.99,5630.0,383.5393,383.5491,382.7027,382.8307,5630.0
2023-06-26 12:40:00,388.84,389.38,388.44,389.02,5295.0,382.683,383.2145,382.2894,382.8602,5295.0
2023-06-26 12:50:00,389.05,389.58,388.74,389.35,2683.0,382.8897,383.4113,382.5846,383.185,2683.0
2023-06-26 13:00:00,389.46,389.46,388.78,388.84,2695.0,383.2932,383.2932,382.624,382.683,2695.0
2023-06-26 13:10:00,388.99,389.43,388.85,389.4,2790.0,382.8307,383.2637,382.6929,383.2342,2790.0
2023-06-26 13:20:00,389.38,389.55,388.74,389.55,4311.0,383.2145,383.3818,382.5846,383.3818,4311.0
2023-06-26 13:30:00,389.53,389.56,389.03,389.49,3171.0,383.3621,383.3916,382.87,383.3227,3171.0
2023-06-26 13:40:00,389.58,389.58,389.04,389.16,7155.0,383.4113,383.4113,382.8799,382.998,7155.0
2023-06-26 13:50:00,389.26,389.32,388.42,388.66,4893.0,383.0964,383.1554,382.2697,382.5059,4893.0
2023-06-26 14:00:00,388.57,389.05,388.51,388.55,2082.0,382.4173,382.8897,382.3583,382.3976,2082.0
2023-06-26 14:10:00,388.5,388.73,388.26,388.28,3438.0,382.3484,382.5748,382.1122,382.1319,3438.0
2023-06-26 14:20:00,388.15,388.28,387.93,388.19,6847.0,382.004,382.1319,381.7874,382.0433,6847.0
2023-06-26 14:30:00,388.11,388.41,388.05,388.41,11790.0,381.9646,382.2598,381.9055,382.2598,11790.0
2023-06-26 14:40:00,388.35,388.41,388.01,388.35,31031.0,382.2008,382.2598,381.8662,382.2008,31031.0
2023-06-26 14:50:00,388.35,388.35,388.08,388.22,3480.0,382.2008,382.2008,381.9351,382.0729,3480.0
2023-06-26 15:00:00,388.44,388.52,388.12,388.21,3562.0,382.2894,382.3681,381.9744,382.063,3562.0
2023-06-26 15:10:00,388.15,388.22,387.88,387.91,6085.0,382.004,382.0729,381.7382,381.7678,6085.0
2023-06-26 15:20:00,387.89,388.07,387.63,388.07,4064.0,381.7481,381.9252,381.4922,381.9252,4064.0
2023-06-26 15:30:00,387.92,388.84,387.86,388.7,6843.0,381.7776,382.683,381.7186,382.5453,6843.0
2023-06-26 15:40:00,388.77,388.89,388.03,388.26,16800.0,382.6141,382.7322,381.8859,382.1122,16800.0
2023-06-26 15:50:00,388.15,388.25,386.93,387.15,65725.0,382.004,382.1024,380.8033,381.0198,65725.0
2023-06-27 09:30:00,389.65,389.65,388.3,389.36,17315.0,383.4802,383.4802,382.1516,383.1948,17315.0
2023-06-27 09:40:00,389.49,389.49,388.38,388.65,7337.0,383.3227,383.3227,382.2303,382.496,7337.0
2023-06-27 09:50:00,388.66,388.66,388.11,388.11,4184.0,382.5059,382.5059,381.9646,381.9646,4184.0
2023-06-27 10:00:00,388.22,388.48,387.5,387.66,7295.0,382.0729,382.3287,381.3643,381.5217,7295.0
2023-06-27 10:10:00,387.63,388.18,387.46,388.09,6330.0,381.4922,382.0335,381.3249,381.9449,6330.0
2023-06-27 10:20:00,388.05,388.05,387.33,387.39,6214.0,381.9055,381.9055,381.1969,381.256,6214.0
2023-06-27 10:30:00,387.25,387.6,386.92,387.14,5557.0,381.1182,381.4627,380.7934,381.01,5557.0
2023-06-27 10:40:00,387.08,387.21,386.92,387.15,4859.0,380.9509,381.0788,380.7934,381.0198,4859.0
2023-06-27 10:50:00,387.03,387.74,386.64,387.62,9415.0,380.9017,381.6005,380.5179,381.4824,9415.0
2023-06-27 11:00:00,387.53,387.78,387.19,387.19,5233.0,381.3938,381.6398,381.0592,381.0592,5233.0
2023-06-27 11:10:00,387.03,387.35,386.79,387.35,4706.0,380.9017,381.2166,380.6655,381.2166,4706.0
2023-06-27 11:20:00,387.42,387.92,387.41,387.84,5469.0,381.2855,381.7776,381.2757,381.6989,5469.0
2023-06-27 11:30:00,387.73,388.08,387.73,387.86,4318.0,381.5906,381.9351,381.5906,381.7186,4318.0
2023-06-27 11:40:00,387.78,388.03,387.63,388.03,5767.0,381.6398,381.8859,381.4922,381.8859,5767.0
2023-06-27 11:50:00,388.03,388.9,387.97,388.68,4142.0,381.8859,382.7421,381.8268,382.5256,4142.0
2023-06-27 12:00:00,388.61,389.29,388.61,389.18,5653.0,382.4567,383.1259,382.4567,383.0177,5653.0
2023-06-27 12:10:00,389.3,389.65,389.19,389.53,5321.0,383.1358,383.4802,383.0275,383.3621,5321.0
2023-06-27 12:20:00,389.53,389.83,389.53,389.63,4828.0,383.3621,383.6574,383.3621,383.4605,4828.0
2023-06-27 12:30:00,389.67,390.15,389.55,390.15,4087.0,383.4999,383.9723,383.3818,383.9723,4087.0
2023-06-27 12:40:00,390.09,390.37,390.02,390.17,5862.0,383.9132,384.1888,383.8444,383.992,5862.0
2023-06-27 12:50:00,390.22,390.34,389.86,389.87,6520.0,384.0412,384.1593,383.6869,383.6967,6520.0
2023-06-27 13:00:00,389.87,390.16,389.03,389.27,10206.0,383.6967,383.9821,382.87,383.1062,10206.0
2023-06-27 13:10:00,389.37,389.98,389.35,389.86,2853.0,383.2046,383.805,383.185,383.6869,2853.0
2023-06-27 13:20:00,389.98,390.22,389.85,390.19,5759.0,383.805,384.0412,383.677,384.0117,5759.0
2023-06-27 13:30:00,390.19,390.48,390.16,390.46,4625.0,384.0117,384.2971,383.9821,384.2774,4625.0
2023-06-27 13:40:00,390.4,390.68,390.4,390.64,9812.0,384.2183,384.4939,384.2183,384.4545,9812.0
2023-06-27 13:50:00,390.6,391.15,390.6,391.15,5156.0,384.4152,384.9565,384.4152,384.9565,5156.0
2023-06-27 14:00:00,391.15,391.48,390.94,391.34,6635.0,384.9565,385.2812,384.7498,385.1435,6635.0
2023-06-27 14:10:00,391.35,391.57,391.35,391.57,3340.0,385.1533,385.3698,385.1533,385.3698,3340.0
2023-06-27 14:20:00,391.56,391.82,391.5,391.5,7705.0,385.36,385.6159,385.3009,385.3009,7705.0
2023-06-27 14:30:00,391.5,391.72,391.29,391.29,3891.0,385.3009,385.5174,385.0942,385.0942,3891.0
2023-06-27 14:40:00,391.15,391.47,390.99,391.38,6656.0,384.9565,385.2714,384.799,385.1828,6656.0
2023-06-27 14:50:00,391.47,391.52,391.22,391.22,4216.0,385.2714,385.3206,385.0254,385.0254,4216.0
2023-06-27 15:00:00,391.32,391.92,391.26,391.81,3607.0,385.1238,385.7143,385.0647,385.606,3607.0
2023-06-27 15:10:00,391.8,392.02,391.65,391.76,3884.0,385.5962,385.8127,385.4485,385.5568,3884.0
2023-06-27 15:20:00,391.75,392.25,391.59,392.18,5202.0,385.547,386.039,385.3895,385.9702,5202.0
2023-06-27 15:30:00,392.19,392.32,391.53,391.53,9675.0,385.98,386.1079,385.3304,385.3304,9675.0
2023-06-27 15:40:00,391.53,391.85,391.1,391.37,21084.0,385.3304,385.6454,384.9073,385.173,21084.0
2023-06-27 15:50:00,391.34,391.34,390.73,390.91,52741.0,385.1435,385.1435,384.5431,384.7203,52741.0
2023-06-28 09:30:00,390.24,392.1,389.19,390.85,26823.0,384.0609,385.8914,383.0275,384.6612,26823.0
2023-06-28 09:40:00,391.41,391.41,389.93,390.48,6210.0,385.2123,385.2123,383.7558,384.2971,6210.0
2023-06-28 09:50:00,390.33,391.95,390.0,391.21,14018.0,384.1494,385.7438,383.8247,385.0155,14018.0
2023-06-28 10:00:00,390.83,390.91,389.91,390.33,13730.0,384.6415,384.7203,383.7361,384.1494,13730.0
2023-06-28 10:10:00,390.16,390.76,389.39,390.58,11297.0,383.9821,384.5726,383.2243,384.3955,11297.0
2023-06-28 10:20:00,390.62,391.24,390.17,391.09,8867.0,384.4349,385.045,383.992,384.8974,8867.0
2023-06-28 10:30:00,391.22,391.92,391.22,391.92,5316.0,385.0254,385.7143,385.0254,385.7143,5316.0
2023-06-28 10:40:00,391.73,391.88,391.4,391.65,5237.0,385.5273,385.6749,385.2025,385.4485,5237.0
2023-06-28 10:50:00,391.65,391.83,390.66,390.74,6075.0,385.4485,385.6257,384.4742,384.553,6075.0
2023-06-28 11:00:00,390.37,391.01,390.37,390.73,4340.0,384.1888,384.8187,384.1888,384.5431,4340.0
2023-06-28 11:10:00,390.69,390.76,389.76,390.51,6159.0,384.5037,384.5726,383.5885,384.3266,6159.0
2023-06-28 11:20:00,390.78,391.21,390.19,390.82,11901.0,384.5923,385.0155,384.0117,384.6317,11901.0
2023-06-28 11:30:00,390.84,391.17,390.46,391.11,5008.0,384.6514,384.9761,384.2774,384.9171,5008.0
2023-06-28 11:40:00,391.12,391.2,390.63,390.77,2906.0,384.9269,385.0057,384.4447,384.5825,2906.0
2023-06-28 11:50:00,390.6,390.8,390.15,390.68,3947.0,384.4152,384.612,383.9723,384.4939,3947.0
2023-06-28 12:00:00,390.56,390.92,390.15,390.91,4098.0,384.3758,384.7301,383.9723,384.7203,4098.0
2023-06-28 12:10:00,390.86,391.63,390.86,391.28,6509.0,384.6711,385.4289,384.6711,385.0844,6509.0
2023-06-28 12:20:00,391.11,391.34,390.78,391.2,5337.0,384.9171,385.1435,384.5923,385.0057,5337.0
2023-06-28 12:30:00,391.2,391.43,391.18,391.3,2597.0,385.0057,385.232,384.986,385.1041,2597.0
2023-06-28 12:40:00,391.31,391.55,390.3,390.7,6993.0,385.1139,385.3501,384.1199,384.5136,6993.0
2023-06-28 12:50:00,390.59,390.67,390.03,390.47,4624.0,384.4053,384.4841,383.8542,384.2872,4624.0
2023-06-28 13:00:00,390.64,390.79,390.45,390.76,2505.0,384.4545,384.6022,384.2675,384.5726,2505.0
2023-06-28 13:10:00,390.68,390.68,390.21,390.57,4092.0,384.4939,384.4939,384.0313,384.3856,4092.0
2023-06-28 13:20:00,390.64,391.2,390.58,391.09,3050.0,384.4545,385.0057,384.3955,384.8974,3050.0
2023-06-28 13:30:00,391.04,391.21,390.66,390.66,5176.0,384.8482,385.0155,384.4742,384.4742,5176.0
2023-06-28 13:40:00,390.74,390.74,389.94,390.04,4704.0,384.553,384.553,383.7656,383.864,4704.0
2023-06-28 13:50:00,390.14,390.39,389.78,390.16,3496.0,383.9625,384.2085,383.6082,383.9821,3496.0
2023-06-28 14:00:00,390.32,390.71,390.31,390.42,3029.0,384.1396,384.5234,384.1298,384.238,3029.0
2023-06-28 14:10:00,390.56,390.82,390.55,390.66,2224.0,384.3758,384.6317,384.366,384.4742,2224.0
2023-06-28 14:20:00,390.6,390.75,390.52,390.72,2500.0,384.4152,384.5628,384.3364,384.5333,2500.0
2023-06-28 14:30:00,390.68,390.84,390.45,390.64,3560.0,384.4939,384.6514,384.2675,384.4545,3560.0
2023-06-28 14:40:00,390.64,390.94,390.5,390.59,2803.0,384.4545,384.7498,384.3168,384.4053,2803.0
2023-06-28 14:50:00,390.48,390.69,390.33,390.62,7463.0,384.2971,384.5037,384.1494,384.4349,7463.0
2023-06-28 15:00:00,390.7,390.71,389.74,390.15,3239.0,384.5136,384.5234,383.5688,383.9723,3239.0
2023-06-28 15:10:00,390.25,390.81,390.25,390.74,3350.0,384.0707,384.6218,384.0707,384.553,3350.0
2023-06-28 15:20:00,391.01,391.14,390.67,390.77,2741.0,384.8187,384.9466,384.4841,384.5825,2741.0
2023-06-28 15:30:00,390.78,390.88,390.53,390.8,6892.0,384.5923,384.6907,384.3463,384.612,6892.0
2023-06-28 15:40:00,390.87,391.52,390.8,391.15,12780.0,384.6809,385.3206,384.612,384.9565,12780.0
2023-06-28 15:50:00,391.12,391.82,390.79,391.75,51959.0,384.9269,385.6159,384.6022,385.547,51959.0
2023-06-29 09:30:00,391.59,392.23,390.54,391.78,31233.0,385.3895,386.0194,384.3561,385.5765,31233.0
2023-06-29 09:40:00,391.55,391.61,389.83,391.1,10346.0,385.3501,385.4092,383.6574,384.9073,10346.0
2023-06-29 09:50:00,391.2,391.6,391.09,391.29,4830.0,385.0057,385.3993,384.8974,385.0942,4830.0
2023-06-29 10:00:00,391.44,392.89,391.07,391.89,17479.0,385.2419,386.6689,384.8777,385.6847,17479.0
2023-06-29 10:10:00,391.77,392.98,391.74,392.96,5062.0,385.5666,386.7575,385.5371,386.7378,5062.0
2023-06-29 10:20:00,392.95,393.57,392.59,393.43,10121.0,386.728,387.3381,386.3737,387.2004,10121.0
2023-06-29 10:30:00,393.36,394.52,393.11,394.38,30862.0,387.1315,388.2731,386.8854,388.1353,30862.0
2023-06-29 10:40:00,394.06,394.25,393.3,393.88,12807.0,387.8204,388.0074,387.0724,387.6432,12807.0
2023-06-29 10:50:00,394.04,394.17,393.69,394.13,8836.0,387.8007,387.9286,387.4562,387.8893,8836.0
2023-06-29 11:00:00,394.27,395.35,393.5,395.35,7735.0,388.0271,389.09,387.2693,389.09,7735.0
2023-06-29 11:10:00,395.3,396.12,395.3,395.64,15924.0,389.0407,389.8478,389.0407,389.3754,15924.0
2023-06-29 11:20:00,395.63,396.76,395.54,396.75,4512.0,389.3655,390.4776,389.2769,390.4678,4512.0
2023-06-29 11:30:00,396.71,396.86,395.63,396.58,16512.0,390.4284,390.576,389.3655,390.3005,16512.0
2023-06-29 11:40:00,396.75,396.75,395.8,395.95,7948.0,390.4678,390.4678,389.5328,389.6805,7948.0
2023-06-29 11:50:00,396.01,396.59,396.01,396.43,17330.0,389.7395,390.3103,389.7395,390.1529,17330.0
2023-06-29 12:00:00,396.5,396.57,396.09,396.25,13276.0,390.2217,390.2906,389.8182,389.9757,13276.0
2023-06-29 12:10:00,396.15,396.46,395.66,396.02,6552.0,389.8773,390.1824,389.395,389.7493,6552.0
2023-06-29 12:20:00,396.02,396.51,396.02,396.33,6670.0,389.7493,390.2316,389.7493,390.0544,6670.0
2023-06-29 12:30:00,396.33,396.57,396.22,396.31,4284.0,390.0544,390.2906,389.9462,390.0348,4284.0
2023-06-29 12:40:00,396.21,396.28,395.86,395.9,4137.0,389.9363,390.0052,389.5919,389.6312,4137.0
2023-06-29 12:50:00,395.85,396.19,395.73,396.19,11813.0,389.582,389.9167,389.4639,389.9167,11813.0
2023-06-29 13:00:00,396.0,396.22,395.47,396.16,8366.0,389.7297,389.9462,389.2081,389.8871,8366.0
2023-06-29 13:10:00,396.12,396.12,395.57,395.99,8749.0,389.8478,389.8478,389.3065,389.7198,8749.0
2023-06-29 13:20:00,396.08,396.22,395.98,396.11,3451.0,389.8084,389.9462,389.71,389.8379,3451.0
2023-06-29 13:30:00,396.09,396.09,395.71,395.92,3108.0,389.8182,389.8182,389.4443,389.6509,3108.0
2023-06-29 13:40:00,395.93,396.0,395.52,395.98,4316.0,389.6608,389.7297,389.2573,389.71,4316.0
2023-06-29 13:50:00,396.05,396.16,395.42,395.61,5104.0,389.7789,389.8871,389.1588,389.3458,5104.0
2023-06-29 14:00:00,395.5,395.66,395.27,395.64,9052.0,389.2376,389.395,389.0112,389.3754,9052.0
2023-06-29 14:10:00,395.58,396.16,395.48,395.81,5700.0,389.3163,389.8871,389.2179,389.5427,5700.0
2023-06-29 14:20:00,395.86,396.18,395.71,395.93,8080.0,389.5919,389.9068,389.4443,389.6608,8080.0
2023-06-29 14:30:00,395.93,396.02,395.56,396.0,9606.0,389.6608,389.7493,389.2966,389.7297,9606.0
2023-06-29 14:40:00,396.0,396.35,395.72,396.14,7688.0,389.7297,390.0741,389.4541,389.8674,7688.0
2023-06-29 14:50:00,396.18,396.18,395.65,395.79,3942.0,389.9068,389.9068,389.3852,389.523,3942.0
2023-06-29 15:00:00,395.91,396.25,395.91,396.13,6981.0,389.6411,389.9757,389.6411,389.8576,6981.0
2023-06-29 15:10:00,396.09,396.32,396.02,396.08,8848.0,389.8182,390.0446,389.7493,389.8084,8848.0
2023-06-29 15:20:00,396.18,396.3,396.05,396.11,7596.0,389.9068,390.0249,389.7789,389.8379,7596.0
2023-06-29 15:30:00,396.15,396.15,395.24,395.31,17210.0,389.8773,389.8773,388.9817,389.0506,17210.0
2023-06-29 15:40:00,395.31,396.15,395.24,395.73,30226.0,389.0506,389.8773,388.9817,389.4639,30226.0
2023-06-29 15:50:00,395.7,396.25,395.57,395.91,74430.0,389.4344,389.9757,389.3065,389.6411,74430.0
2023-06-30 09:30:00,400.19,405.65,400.18,402.48,49988.0,393.8533,399.2269,393.8435,396.1071,49988.0
2023-06-30 09:40:00,402.66,404.5,402.25,403.06,20881.0,396.2842,398.0951,395.8807,396.6779,20881.0
2023-06-30 09:50:00,402.87,402.87,401.02,401.23,6944.0,396.4909,396.4909,394.6702,394.8769,6944.0
2023-06-30 10:00:00,400.94,401.16,400.42,400.42,27909.0,394.5914,394.808,394.0797,394.0797,27909.0
2023-06-30 10:10:00,400.7,401.44,400.12,400.68,7869.0,394.3552,395.0835,393.7844,394.3356,7869.0
2023-06-30 10:20:00,400.7,400.7,398.95,399.83,8499.0,394.3552,394.3552,392.633,393.499,8499.0
2023-06-30 10:30:00,399.99,400.49,399.02,399.06,22613.0,393.6565,394.1486,392.7018,392.7412,22613.0
2023-06-30 10:40:00,399.05,400.14,398.75,400.02,10043.0,392.7314,393.8041,392.4361,393.686,10043.0
2023-06-30 10:50:00,400.11,400.78,399.87,400.28,22864.0,393.7746,394.434,393.5384,393.9419,22864.0
2023-06-30 11:00:00,400.32,400.77,400.24,400.71,11607.0,393.9813,394.4241,393.9025,394.3651,11607.0
2023-06-30 11:10:00,400.62,401.08,400.42,400.61,8804.0,394.2765,394.7292,394.0797,394.2667,8804.0
2023-06-30 11:20:00,400.6,400.6,399.65,399.94,5850.0,394.2568,394.2568,393.3219,393.6073,5850.0
2023-06-30 11:30:00,399.94,400.19,399.41,399.93,7190.0,393.6073,393.8533,393.0857,393.5974,7190.0
2023-06-30 11:40:00,400.03,400.04,399.58,399.96,8629.0,393.6959,393.7057,393.253,393.627,8629.0
2023-06-30 11:50:00,399.87,400.47,399.48,400.47,9224.0,393.5384,394.1289,393.1546,394.1289,9224.0
2023-06-30 12:00:00,400.5,400.82,399.66,399.66,8320.0,394.1584,394.4733,393.3317,393.3317,8320.0
2023-06-30 12:10:00,399.67,400.32,399.67,400.32,14560.0,393.3416,393.9813,393.3416,393.9813,14560.0
2023-06-30 12:20:00,400.32,400.7,400.22,400.6,4637.0,393.9813,394.3552,393.8828,394.2568,4637.0
2023-06-30 12:30:00,400.38,400.4,400.08,400.36,2800.0,394.0403,394.06,393.7451,394.0206,2800.0
2023-06-30 12:40:00,400.41,400.58,400.21,400.23,2532.0,394.0698,394.2371,393.873,393.8927,2532.0
2023-06-30 12:50:00,400.34,401.01,400.07,400.86,5616.0,394.0009,394.6603,393.7352,394.5127,5616.0
2023-06-30 13:00:00,400.82,401.62,400.67,401.52,7710.0,394.4733,395.2607,394.3257,395.1623,7710.0
2023-06-30 13:10:00,401.29,401.51,400.94,401.04,5968.0,394.9359,395.1524,394.5914,394.6899,5968.0
2023-06-30 13:20:00,401.2,401.76,400.91,401.71,11794.0,394.8473,395.3985,394.5619,395.3493,11794.0
2023-06-30 13:30:00,401.94,402.35,401.78,401.78,11238.0,395.5756,395.9791,395.4181,395.4181,11238.0
2023-06-30 13:40:00,401.69,401.74,401.33,401.64,29059.0,395.3296,395.3788,394.9753,395.2804,29059.0
2023-06-30 13:50:00,401.61,402.11,401.37,402.11,6241.0,395.2508,395.7429,395.0146,395.7429,6241.0
2023-06-30 14:00:00,402.13,402.57,402.12,402.44,5853.0,395.7626,396.1956,395.7528,396.0677,5853.0
2023-06-30 14:10:00,402.3,402.83,402.12,402.65,11662.0,395.9299,396.4515,395.7528,396.2744,11662.0
2023-06-30 14:20:00,402.66,402.87,402.39,402.48,7171.0,396.2842,396.4909,396.0185,396.1071,7171.0
2023-06-30 14:30:00,402.39,402.9,402.3,402.75,6341.0,396.0185,396.5204,395.9299,396.3728,6341.0
2023-06-30 14:40:00,402.99,402.99,402.31,402.75,11386.0,396.609,396.609,395.9398,396.3728,11386.0
2023-06-30 14:50:00,402.87,402.97,402.46,402.53,6175.0,396.4909,396.5893,396.0874,396.1563,6175.0
2023-06-30 15:00:00,402.7,402.74,402.34,402.68,8416.0,396.3236,396.3629,395.9693,396.3039,8416.0
2023-06-30 15:10:00,402.65,403.16,402.62,402.81,10911.0,396.2744,396.7763,396.2448,396.4318,10911.0
2023-06-30 15:20:00,402.74,403.01,402.55,402.71,9174.0,396.3629,396.6287,396.176,396.3334,9174.0
2023-06-30 15:30:00,402.7,403.04,402.48,402.92,16546.0,396.3236,396.6582,396.1071,396.5401,16546.0
2023-06-30 15:40:00,402.97,402.97,402.35,402.69,14719.0,396.5893,396.5893,395.9791,396.3137,14719.0
2023-06-30 15:50:00,402.64,402.91,400.85,400.89,112854.0,396.2645,396.5303,394.5029,394.5422,112854.0
2023-07-03 09:30:00,398.37,399.11,395.08,397.07,35943.0,392.0621,392.7904,388.8242,390.7827,35943.0
2023-07-03 09:40:00,397.49,397.49,394.29,395.48,23257.0,391.1961,391.1961,388.0467,389.2179,23257.0
2023-07-03 09:50:00,395.9,397.91,395.28,397.17,18393.0,389.6312,391.6094,389.0211,390.8811,18393.0
2023-07-03 10:00:00,397.24,397.41,396.4,397.41,23650.0,390.95,391.1173,390.1233,391.1173,23650.0
2023-07-03 10:10:00,397.28,397.64,396.76,397.22,21046.0,390.9894,391.3437,390.4776,390.9303,21046.0
2023-07-03 10:20:00,397.37,397.93,397.1,397.27,8515.0,391.078,391.6291,390.8122,390.9796,8515.0
2023-07-03 10:30:00,397.14,397.7,396.86,396.88,4609.0,390.8516,391.4027,390.576,390.5957,4609.0
2023-07-03 10:40:00,397.04,397.1,395.73,396.93,7617.0,390.7532,390.8122,389.4639,390.6449,7617.0
2023-07-03 10:50:00,396.94,397.85,396.94,397.15,4766.0,390.6548,391.5504,390.6548,390.8615,4766.0
2023-07-03 11:00:00,396.95,397.78,396.95,397.61,8205.0,390.6646,391.4815,390.6646,391.3142,8205.0
2023-07-03 11:10:00,397.7,398.3,397.58,398.3,13395.0,391.4027,391.9932,391.2846,391.9932,13395.0
2023-07-03 11:20:00,398.3,398.31,396.7,397.23,14479.0,391.9932,392.0031,390.4186,390.9402,14479.0
2023-07-03 11:30:00,397.06,397.08,395.86,395.87,29309.0,390.7729,390.7926,389.5919,389.6017,29309.0
2023-07-03 11:40:00,395.97,396.23,395.6,395.67,13098.0,389.7001,389.956,389.336,389.4049,13098.0
2023-07-03 11:50:00,395.68,396.08,395.41,395.81,11822.0,389.4147,389.8084,389.149,389.5427,11822.0
2023-07-03 12:00:00,395.73,396.14,395.66,395.82,11713.0,389.4639,389.8674,389.395,389.5525,11713.0
2023-07-03 12:10:00,396.05,396.09,395.72,395.84,9759.0,389.7789,389.8182,389.4541,389.5722,9759.0
2023-07-03 12:20:00,395.87,396.1,395.86,396.0,27177.0,389.6017,389.8281,389.5919,389.7297,27177.0
2023-07-03 12:30:00,396.0,396.44,395.79,396.44,21481.0,389.7297,390.1627,389.523,390.1627,21481.0
2023-07-03 12:40:00,396.48,396.94,396.42,396.54,7562.0,390.2021,390.6548,390.143,390.2611,7562.0
2023-07-03 12:50:00,396.66,397.41,396.62,396.8,24988.0,390.3792,391.1173,390.3398,390.517,24988.0
2023-07-05 09:30:00,395.43,396.34,392.91,393.91,62845.0,389.1687,390.0643,386.6886,387.6728,62845.0
2023-07-05 09:40:00,394.05,395.44,394.05,395.34,20157.0,387.8105,389.1785,387.8105,389.0801,20157.0
2023-07-05 09:50:00,395.47,396.52,395.47,396.52,12800.0,389.2081,390.2414,389.2081,390.2414,12800.0
2023-07-05 10:00:00,396.59,396.98,395.77,395.9,16282.0,390.3103,390.6941,389.5033,389.6312,16282.0
2023-07-05 10:10:00,395.94,396.21,395.5,395.78,24115.0,389.6706,389.9363,389.2376,389.5131,24115.0
2023-07-05 10:20:00,395.68,396.56,395.61,396.37,18615.0,389.4147,390.2808,389.3458,390.0938,18615.0
2023-07-05 10:30:00,396.56,397.74,396.46,397.74,15416.0,390.2808,391.4421,390.1824,391.4421,15416.0
2023-07-05 10:40:00,397.73,397.98,396.8,397.27,25658.0,391.4323,391.6783,390.517,390.9796,25658.0
2023-07-05 10:50:00,397.57,397.72,396.93,397.72,10829.0,391.2748,391.4224,390.6449,391.4224,10829.0
2023-07-05 11:00:00,397.72,398.94,397.57,398.67,23041.0,391.4224,392.6231,391.2748,392.3574,23041.0
2023-07-05 11:10:00,398.64,398.82,397.83,397.84,5760.0,392.3279,392.505,391.5307,391.5405,5760.0
2023-07-05 11:20:00,397.8,398.45,397.67,398.23,16191.0,391.5012,392.1409,391.3732,391.9244,16191.0
2023-07-05 11:30:00,398.23,398.35,397.75,398.0,8408.0,391.9244,392.0425,391.452,391.698,8408.0
2023-07-05 11:40:00,398.03,399.55,398.0,398.78,10414.0,391.7275,393.2235,391.698,392.4656,10414.0
2023-07-05 11:50:00,398.7,398.81,398.39,398.52,6255.0,392.3869,392.4952,392.0818,392.2098,6255.0
2023-07-05 12:00:00,398.78,399.38,398.66,399.32,10902.0,392.4656,393.0561,392.3475,392.9971,10902.0
2023-07-05 12:10:00,399.32,399.49,398.79,399.39,10702.0,392.9971,393.1644,392.4755,393.066,10702.0
2023-07-05 12:20:00,399.43,399.47,398.9,399.45,7208.0,393.1054,393.1447,392.5837,393.125,7208.0
2023-07-05 12:30:00,399.5,399.62,398.93,399.29,8933.0,393.1742,393.2923,392.6133,392.9676,8933.0
2023-07-05 12:40:00,399.31,399.57,398.84,398.85,3072.0,392.9873,393.2431,392.5247,392.5345,3072.0
2023-07-05 12:50:00,398.85,399.52,398.84,399.5,6317.0,392.5345,393.1939,392.5247,393.1742,6317.0
2023-07-05 13:00:00,399.45,399.45,399.01,399.08,7058.0,393.125,393.125,392.692,392.7609,7058.0
2023-07-05 13:10:00,399.01,399.1,398.44,398.5,9790.0,392.692,392.7806,392.131,392.1901,9790.0
2023-07-05 13:20:00,398.47,399.06,398.46,398.78,3934.0,392.1606,392.7412,392.1507,392.4656,3934.0
2023-07-05 13:30:00,398.75,399.25,398.68,399.24,6810.0,392.4361,392.9282,392.3672,392.9184,6810.0
2023-07-05 13:40:00,399.32,399.44,399.21,399.27,6806.0,392.9971,393.1152,392.8888,392.9479,6806.0
2023-07-05 13:50:00,399.25,399.54,399.24,399.32,7173.0,392.9282,393.2136,392.9184,392.9971,7173.0
2023-07-05 14:00:00,399.61,399.85,399.32,399.4,8681.0,393.2825,393.5187,392.9971,393.0758,8681.0
2023-07-05 14:10:00,399.38,399.74,398.75,398.85,16892.0,393.0561,393.4104,392.4361,392.5345,16892.0
2023-07-05 14:20:00,398.63,399.34,398.62,399.25,3122.0,392.318,393.0168,392.3082,392.9282,3122.0
2023-07-05 14:30:00,399.28,399.77,399.22,399.33,14192.0,392.9577,393.44,392.8987,393.0069,14192.0
2023-07-05 14:40:00,399.4,400.22,399.33,400.09,9546.0,393.0758,393.8828,393.0069,393.7549,9546.0
2023-07-05 14:50:00,400.09,401.02,399.96,400.95,28255.0,393.7549,394.6702,393.627,394.6013,28255.0
2023-07-05 15:00:00,400.91,401.34,400.74,400.75,18581.0,394.5619,394.9851,394.3946,394.4045,18581.0
2023-07-05 15:10:00,400.71,400.99,400.46,400.98,17671.0,394.3651,394.6407,394.119,394.6308,17671.0
2023-07-05 15:20:00,400.86,400.9,400.33,400.5,12716.0,394.5127,394.5521,393.9911,394.1584,12716.0
2023-07-05 15:30:00,400.5,400.61,400.16,400.55,18933.0,394.1584,394.2667,393.8238,394.2076,18933.0
2023-07-05 15:40:00,400.52,400.7,400.31,400.35,21484.0,394.1781,394.3552,393.9714,394.0108,21484.0
2023-07-05 15:50:00,400.32,400.37,399.44,399.48,59988.0,393.9813,394.0305,393.1152,393.1546,59988.0
2023-07-06 09:30:00,395.36,397.52,393.03,394.99,34959.0,389.0998,391.2256,386.8067,388.7357,34959.0
2023-07-06 09:40:00,395.48,395.51,394.14,394.79,26427.0,389.2179,389.2474,387.8991,388.5388,26427.0
2023-07-06 09:50:00,394.95,395.57,394.42,395.17,18079.0,388.6963,389.3065,388.1747,388.9128,18079.0
2023-07-06 10:00:00,394.98,394.98,392.8,393.14,14145.0,388.7258,388.7258,386.5803,386.915,14145.0
2023-07-06 10:10:00,393.05,393.92,392.88,393.63,21145.0,386.8264,387.6826,386.6591,387.3972,21145.0
2023-07-06 10:20:00,393.77,394.16,393.33,393.5,7613.0,387.535,387.9188,387.1019,387.2693,7613.0
2023-07-06 10:30:00,393.69,394.01,392.73,393.31,9839.0,387.4562,387.7712,386.5114,387.0823,9839.0
2023-07-06 10:40:00,393.23,393.43,392.61,393.43,9699.0,387.0035,387.2004,386.3933,387.2004,9699.0
2023-07-06 10:50:00,393.35,393.66,392.55,392.72,13659.0,387.1216,387.4267,386.3343,386.5016,13659.0
2023-07-06 11:00:00,392.8,394.02,392.77,393.42,19693.0,386.5803,387.781,386.5508,387.1905,19693.0
2023-07-06 11:10:00,393.53,393.69,392.88,393.29,10965.0,387.2988,387.4562,386.6591,387.0626,10965.0
2023-07-06 11:20:00,393.3,393.57,393.09,393.09,7838.0,387.0724,387.3381,386.8657,386.8657,7838.0
2023-07-06 11:30:00,393.34,393.81,393.16,393.16,5540.0,387.1118,387.5743,386.9346,386.9346,5540.0
2023-07-06 11:40:00,393.22,393.98,393.22,393.98,8071.0,386.9937,387.7417,386.9937,387.7417,8071.0
2023-07-06 11:50:00,393.83,394.34,393.68,394.34,4389.0,387.594,388.096,387.4464,388.096,4389.0
2023-07-06 12:00:00,394.42,394.62,394.08,394.35,9294.0,388.1747,388.3715,387.8401,388.1058,9294.0
2023-07-06 12:10:00,394.28,394.43,393.88,393.96,7204.0,388.0369,388.1845,387.6432,387.722,7204.0
2023-07-06 12:20:00,394.02,394.58,393.93,394.43,11918.0,387.781,388.3322,387.6924,388.1845,11918.0
2023-07-06 12:30:00,394.65,395.43,394.64,394.66,3490.0,388.401,389.1687,388.3912,388.4109,3490.0
2023-07-06 12:40:00,394.66,394.77,394.46,394.63,5474.0,388.4109,388.5191,388.2141,388.3814,5474.0
2023-07-06 12:50:00,394.93,395.04,394.14,394.95,11835.0,388.6766,388.7849,387.8991,388.6963,11835.0
2023-07-06 13:00:00,394.92,395.26,394.78,395.1,4868.0,388.6668,389.0014,388.529,388.8439,4868.0
2023-07-06 13:10:00,394.98,395.01,394.42,394.43,6929.0,388.7258,388.7553,388.1747,388.1845,6929.0
2023-07-06 13:20:00,394.44,394.64,394.31,394.31,10935.0,388.1944,388.3912,388.0664,388.0664,10935.0
2023-07-06 13:30:00,394.32,395.34,394.27,395.34,8190.0,388.0763,389.0801,388.0271,389.0801,8190.0
2023-07-06 13:40:00,395.22,395.96,395.21,395.67,7433.0,388.962,389.6903,388.9522,389.4049,7433.0
2023-07-06 13:50:00,395.75,395.76,395.46,395.5,9045.0,389.4836,389.4935,389.1982,389.2376,9045.0
2023-07-06 14:00:00,395.54,395.54,395.16,395.19,4218.0,389.2769,389.2769,388.903,388.9325,4218.0
2023-07-06 14:10:00,395.27,395.41,394.92,395.09,5511.0,389.0112,389.149,388.6668,388.8341,5511.0
2023-07-06 14:20:00,395.14,395.36,394.83,395.36,4719.0,388.8833,389.0998,388.5782,389.0998,4719.0
2023-07-06 14:30:00,395.47,395.58,395.32,395.58,3469.0,389.2081,389.3163,389.0604,389.3163,3469.0
2023-07-06 14:40:00,395.6,396.15,395.54,396.04,11988.0,389.336,389.8773,389.2769,389.769,11988.0
2023-07-06 14:50:00,395.95,396.23,395.84,396.23,4546.0,389.6805,389.956,389.5722,389.956,4546.0
2023-07-06 15:00:00,396.24,396.24,395.8,395.8,5667.0,389.9659,389.9659,389.5328,389.5328,5667.0
2023-07-06 15:10:00,395.73,396.22,395.44,396.13,8698.0,389.4639,389.9462,389.1785,389.8576,8698.0
2023-07-06 15:20:00,396.13,396.35,396.03,396.19,4136.0,389.8576,390.0741,389.7592,389.9167,4136.0
2023-07-06 15:30:00,396.07,396.43,395.85,395.96,8583.0,389.7986,390.1529,389.582,389.6903,8583.0
2023-07-06 15:40:00,396.01,396.09,395.69,396.06,10077.0,389.7395,389.8182,389.4246,389.7887,10077.0
2023-07-06 15:50:00,396.2,396.42,395.28,395.32,82548.0,389.9265,390.143,389.0211,389.0604,82548.0
2023-07-07 09:30:00,393.22,395.53,392.0,394.8,30686.0,386.9937,389.2671,385.793,388.5487,30686.0
2023-07-07 09:40:00,394.73,395.2,393.98,394.87,8417.0,388.4798,388.9423,387.7417,388.6176,8417.0
2023-07-07 09:50:00,394.83,395.37,394.34,394.9,10684.0,388.5782,389.1096,388.096,388.6471,10684.0
2023-07-07 10:00:00,394.94,395.02,394.28,394.82,7558.0,388.6865,388.7652,388.0369,388.5684,7558.0
2023-07-07 10:10:00,394.75,395.51,394.36,395.02,11785.0,388.4995,389.2474,388.1156,388.7652,11785.0
2023-07-07 10:20:00,395.06,395.43,394.71,394.71,3725.0,388.8046,389.1687,388.4601,388.4601,3725.0
2023-07-07 10:30:00,394.67,394.69,393.55,394.41,8271.0,388.4207,388.4404,387.3185,388.1648,8271.0
2023-07-07 10:40:00,394.64,394.76,394.36,394.56,2810.0,388.3912,388.5093,388.1156,388.3125,2810.0
2023-07-07 10:50:00,394.6,394.87,393.77,393.98,6914.0,388.3518,388.6176,387.535,387.7417,6914.0
2023-07-07 11:00:00,394.22,394.48,393.98,394.13,5111.0,387.9779,388.2337,387.7417,387.8893,5111.0
2023-07-07 11:10:00,394.21,394.49,394.13,394.16,9335.0,387.968,388.2436,387.8893,387.9188,9335.0
2023-07-07 11:20:00,394.16,394.37,393.88,394.31,7080.0,387.9188,388.1255,387.6432,388.0664,7080.0
2023-07-07 11:30:00,394.44,395.5,394.33,395.31,10165.0,388.1944,389.2376,388.0861,389.0506,10165.0
2023-07-07 11:40:00,395.44,395.48,395.12,395.13,3366.0,389.1785,389.2179,388.8636,388.8734,3366.0
2023-07-07 11:50:00,395.24,395.26,394.74,395.16,5766.0,388.9817,389.0014,388.4896,388.903,5766.0
2023-07-07 12:00:00,395.03,395.16,394.79,394.97,4548.0,388.775,388.903,388.5388,388.716,4548.0
2023-07-07 12:10:00,394.97,395.58,394.97,395.58,3680.0,388.716,389.3163,388.716,389.3163,3680.0
2023-07-07 12:20:00,395.55,396.2,395.44,396.12,13830.0,389.2868,389.9265,389.1785,389.8478,13830.0
2023-07-07 12:30:00,396.25,396.91,396.13,396.91,4802.0,389.9757,390.6253,389.8576,390.6253,4802.0
2023-07-07 12:40:00,396.8,397.2,396.57,397.03,8023.0,390.517,390.9107,390.2906,390.7434,8023.0
2023-07-07 12:50:00,397.17,397.57,397.12,397.34,4939.0,390.8811,391.2748,390.8319,391.0484,4939.0
2023-07-07 13:00:00,397.36,398.07,397.36,397.59,4579.0,391.0681,391.7669,391.0681,391.2945,4579.0
2023-07-07 13:10:00,397.71,397.71,397.28,397.33,1420.0,391.4126,391.4126,390.9894,391.0386,1420.0
2023-07-07 13:20:00,397.33,397.66,397.26,397.26,6452.0,391.0386,391.3634,390.9697,390.9697,6452.0
2023-07-07 13:30:00,397.3,397.3,396.29,396.3,4839.0,391.0091,391.0091,390.0151,390.0249,4839.0
2023-07-07 13:40:00,396.44,396.91,396.44,396.63,1888.0,390.1627,390.6253,390.1627,390.3497,1888.0
2023-07-07 13:50:00,396.62,396.95,396.48,396.53,12478.0,390.3398,390.6646,390.2021,390.2513,12478.0
2023-07-07 14:00:00,396.59,396.59,396.02,396.26,3061.0,390.3103,390.3103,389.7493,389.9855,3061.0
2023-07-07 14:10:00,396.32,396.32,396.12,396.29,3009.0,390.0446,390.0446,389.8478,390.0151,3009.0
2023-07-07 14:20:00,396.31,396.53,396.28,396.53,4907.0,390.0348,390.2513,390.0052,390.2513,4907.0
2023-07-07 14:30:00,396.53,396.62,395.47,395.47,7363.0,390.2513,390.3398,389.2081,389.2081,7363.0
2023-07-07 14:40:00,395.61,395.72,395.38,395.58,3526.0,389.3458,389.4541,389.1195,389.3163,3526.0
2023-07-07 14:50:00,395.55,395.7,395.36,395.38,6291.0,389.2868,389.4344,389.0998,389.1195,6291.0
2023-07-07 15:00:00,395.35,395.69,395.29,395.32,9033.0,389.09,389.4246,389.0309,389.0604,9033.0
2023-07-07 15:10:00,395.47,395.64,395.16,395.16,5501.0,389.2081,389.3754,388.903,388.903,5501.0
2023-07-07 15:20:00,395.23,395.46,395.0,395.02,12228.0,388.9719,389.1982,388.7455,388.7652,12228.0
2023-07-07 15:30:00,395.08,395.59,394.99,395.36,12100.0,388.8242,389.3262,388.7357,389.0998,12100.0
2023-07-07 15:40:00,395.25,395.26,393.92,394.03,17235.0,388.9915,389.0014,387.6826,387.7909,17235.0
2023-07-07 15:50:00,394.06,394.29,393.06,393.48,55072.0,387.8204,388.0467,386.8362,387.2496,55072.0
2023-07-10 09:30:00,393.99,397.35,393.99,397.33,15562.0,387.7515,391.0583,387.7515,391.0386,15562.0
2023-07-10 09:40:00,397.56,398.74,397.56,398.71,7894.0,391.265,392.4263,391.265,392.3968,7894.0
2023-07-10 09:50:00,398.87,399.3,398.08,398.77,13343.0,392.5542,392.9774,391.7767,392.4558,13343.0
2023-07-10 10:00:00,398.65,399.56,398.48,398.76,20929.0,392.3377,393.2333,392.1704,392.446,20929.0
2023-07-10 10:10:00,398.82,399.58,398.73,399.58,11187.0,392.505,393.253,392.4164,393.253,11187.0
2023-07-10 10:20:00,399.58,400.31,399.13,399.5,7654.0,393.253,393.9714,392.8101,393.1742,7654.0
2023-07-10 10:30:00,399.21,399.45,399.09,399.33,9277.0,392.8888,393.125,392.7707,393.0069,9277.0
2023-07-10 10:40:00,399.41,399.69,398.39,399.58,12115.0,393.0857,393.3612,392.0818,393.253,12115.0
2023-07-10 10:50:00,399.4,399.58,398.77,399.18,7448.0,393.0758,393.253,392.4558,392.8593,7448.0
2023-07-10 11:00:00,399.17,399.63,399.11,399.62,6467.0,392.8495,393.3022,392.7904,393.2923,6467.0
2023-07-10 11:10:00,399.65,399.84,398.83,398.84,8609.0,393.3219,393.5089,392.5149,392.5247,8609.0
2023-07-10 11:20:00,399.07,399.52,399.05,399.52,7777.0,392.7511,393.1939,392.7314,393.1939,7777.0
2023-07-10 11:30:00,399.56,400.0,399.02,399.02,8745.0,393.2333,393.6663,392.7018,392.7018,8745.0
2023-07-10 11:40:00,398.87,399.02,398.6,398.95,6322.0,392.5542,392.7018,392.2885,392.633,6322.0
2023-07-10 11:50:00,399.03,399.77,399.01,399.34,10512.0,392.7117,393.44,392.692,393.0168,10512.0
2023-07-10 12:00:00,399.34,399.34,398.45,398.94,3911.0,393.0168,393.0168,392.1409,392.6231,3911.0
2023-07-10 12:10:00,398.92,399.39,398.65,399.19,4223.0,392.6034,393.066,392.3377,392.8692,4223.0
2023-07-10 12:20:00,399.35,400.13,399.19,399.68,7708.0,393.0266,393.7943,392.8692,393.3514,7708.0
2023-07-10 12:30:00,399.68,400.09,399.62,399.62,2316.0,393.3514,393.7549,393.2923,393.2923,2316.0
2023-07-10 12:40:00,399.53,400.3,399.41,400.28,3877.0,393.2038,393.9616,393.0857,393.9419,3877.0
2023-07-10 12:50:00,400.39,400.77,399.71,400.15,8326.0,394.0502,394.4241,393.3809,393.814,8326.0
2023-07-10 13:00:00,400.2,400.23,399.84,399.93,2940.0,393.8632,393.8927,393.5089,393.5974,2940.0
2023-07-10 13:10:00,399.86,400.11,399.7,399.88,3920.0,393.5285,393.7746,393.3711,393.5482,3920.0
2023-07-10 13:20:00,399.83,400.02,399.68,399.81,4399.0,393.499,393.686,393.3514,393.4793,4399.0
2023-07-10 13:30:00,399.82,400.04,399.15,399.31,7174.0,393.4892,393.7057,392.8298,392.9873,7174.0
2023-07-10 13:40:00,399.3,399.32,398.44,398.44,8535.0,392.9774,392.9971,392.131,392.131,8535.0
2023-07-10 13:50:00,398.44,398.6,398.18,398.2,5555.0,392.131,392.2885,391.8751,391.8948,5555.0
2023-07-10 14:00:00,398.2,398.35,397.66,398.24,6912.0,391.8948,392.0425,391.3634,391.9342,6912.0
2023-07-10 14:10:00,398.13,398.17,397.94,397.97,4599.0,391.8259,391.8653,391.6389,391.6685,4599.0
2023-07-10 14:20:00,398.12,398.4,397.88,398.16,5363.0,391.8161,392.0917,391.5799,391.8555,5363.0
2023-07-10 14:30:00,398.24,398.24,397.89,397.97,3419.0,391.9342,391.9342,391.5897,391.6685,3419.0
2023-07-10 14:40:00,398.0,398.1,397.87,397.87,5438.0,391.698,391.7964,391.5701,391.5701,5438.0
2023-07-10 14:50:00,397.86,398.05,397.77,397.91,5732.0,391.5602,391.7472,391.4716,391.6094,5732.0
2023-07-10 15:00:00,397.91,397.91,397.33,397.33,5400.0,391.6094,391.6094,391.0386,391.0386,5400.0
2023-07-10 15:10:00,397.4,397.61,397.18,397.3,6817.0,391.1075,391.3142,390.891,391.0091,6817.0
2023-07-10 15:20:00,397.33,397.92,397.27,397.84,8556.0,391.0386,391.6193,390.9796,391.5405,8556.0
2023-07-10 15:30:00,397.84,398.12,397.6,398.04,10415.0,391.5405,391.8161,391.3043,391.7374,10415.0
2023-07-10 15:40:00,398.12,398.17,397.71,398.0,11735.0,391.8161,391.8653,391.4126,391.698,11735.0
2023-07-10 15:50:00,397.99,398.47,397.61,398.46,50475.0,391.6882,392.1606,391.3142,392.1507,50475.0
2023-07-11 09:30:00,396.98,399.47,396.85,399.47,20280.0,390.6941,393.1447,390.5662,393.1447,20280.0
2023-07-11 09:40:00,399.36,399.88,397.5,398.61,9745.0,393.0365,393.5482,391.2059,392.2983,9745.0
2023-07-11 09:50:00,398.33,398.66,397.96,398.14,36755.0,392.0228,392.3475,391.6586,391.8358,36755.0
2023-07-11 10:00:00,398.19,398.19,396.47,396.63,13240.0,391.885,391.885,390.1922,390.3497,13240.0
2023-07-11 10:10:00,396.72,397.55,396.47,397.55,18201.0,390.4383,391.2551,390.1922,391.2551,18201.0
2023-07-11 10:20:00,397.41,397.6,396.23,396.62,7646.0,391.1173,391.3043,389.956,390.3398,7646.0
2023-07-11 10:30:00,396.54,396.54,395.65,396.46,11120.0,390.2611,390.2611,389.3852,390.1824,11120.0
2023-07-11 10:40:00,396.57,396.73,395.67,395.81,11992.0,390.2906,390.4481,389.4049,389.5427,11992.0
2023-07-11 10:50:00,395.81,396.37,395.56,396.37,6422.0,389.5427,390.0938,389.2966,390.0938,6422.0
2023-07-11 11:00:00,396.21,396.85,395.69,396.02,20401.0,389.9363,390.5662,389.4246,389.7493,20401.0
2023-07-11 11:10:00,396.09,396.69,395.73,396.17,18148.0,389.8182,390.4087,389.4639,389.897,18148.0
2023-07-11 11:20:00,396.22,396.23,395.79,395.99,3192.0,389.9462,389.956,389.523,389.7198,3192.0
2023-07-11 11:30:00,395.93,396.19,395.92,396.19,4068.0,389.6608,389.9167,389.6509,389.9167,4068.0
2023-07-11 11:40:00,396.11,396.36,396.07,396.27,6744.0,389.8379,390.084,389.7986,389.9954,6744.0
2023-07-11 11:50:00,396.42,396.8,396.34,396.7,6173.0,390.143,390.517,390.0643,390.4186,6173.0
2023-07-11 12:00:00,396.73,396.85,395.83,395.91,5982.0,390.4481,390.5662,389.5624,389.6411,5982.0
2023-07-11 12:10:00,395.86,396.23,395.73,395.75,8087.0,389.5919,389.956,389.4639,389.4836,8087.0
2023-07-11 12:20:00,395.88,396.03,394.97,395.42,12471.0,389.6116,389.7592,388.716,389.1588,12471.0
2023-07-11 12:30:00,395.38,395.56,395.01,395.3,9288.0,389.1195,389.2966,388.7553,389.0407,9288.0
2023-07-11 12:40:00,395.45,395.59,395.28,395.43,6520.0,389.1884,389.3262,389.0211,389.1687,6520.0
2023-07-11 12:50:00,395.52,395.79,395.31,395.32,7862.0,389.2573,389.523,389.0506,389.0604,7862.0
2023-07-11 13:00:00,395.28,395.81,395.27,395.6,3844.0,389.0211,389.5427,389.0112,389.336,3844.0
2023-07-11 13:10:00,395.52,395.68,395.23,395.26,3995.0,389.2573,389.4147,388.9719,389.0014,3995.0
2023-07-11 13:20:00,395.23,395.43,395.23,395.28,1245.0,388.9719,389.1687,388.9719,389.0211,1245.0
2023-07-11 13:30:00,395.38,395.53,395.05,395.34,9584.0,389.1195,389.2671,388.7947,389.0801,9584.0
2023-07-11 13:40:00,395.34,395.54,395.28,395.53,6601.0,389.0801,389.2769,389.0211,389.2671,6601.0
2023-07-11 13:50:00,395.45,396.1,395.45,396.08,6007.0,389.1884,389.8281,389.1884,389.8084,6007.0
2023-07-11 14:00:00,396.1,396.54,395.84,395.85,9350.0,389.8281,390.2611,389.5722,389.582,9350.0
2023-07-11 14:10:00,395.86,395.89,395.47,395.47,4694.0,389.5919,389.6214,389.2081,389.2081,4694.0
2023-07-11 14:20:00,395.43,395.65,395.36,395.63,5073.0,389.1687,389.3852,389.0998,389.3655,5073.0
2023-07-11 14:30:00,395.65,395.74,395.51,395.71,8873.0,389.3852,389.4738,389.2474,389.4443,8873.0
2023-07-11 14:40:00,395.71,396.01,395.59,395.69,5131.0,389.4443,389.7395,389.3262,389.4246,5131.0
2023-07-11 14:50:00,395.85,396.45,395.76,396.34,7083.0,389.582,390.1725,389.4935,390.0643,7083.0
2023-07-11 15:00:00,396.46,396.5,396.04,396.2,6709.0,390.1824,390.2217,389.769,389.9265,6709.0
2023-07-11 15:10:00,396.29,396.69,396.23,396.59,8187.0,390.0151,390.4087,389.956,390.3103,8187.0
2023-07-11 15:20:00,396.58,396.69,396.32,396.51,9513.0,390.3005,390.4087,390.0446,390.2316,9513.0
2023-07-11 15:30:00,396.51,396.54,395.9,396.17,17535.0,390.2316,390.2611,389.6312,389.897,17535.0
2023-07-11 15:40:00,396.08,397.31,396.08,397.29,18750.0,389.8084,391.0189,389.8084,390.9992,18750.0
2023-07-11 15:50:00,397.34,397.47,396.36,396.37,57905.0,391.0484,391.1764,390.084,390.0938,57905.0
2023-07-12 09:30:00,403.82,406.84,403.17,403.98,110654.0,397.4258,400.398,396.7861,397.5833,110654.0
2023-07-12 09:40:00,404.04,406.22,403.54,405.96,67016.0,397.6424,399.7878,397.1503,399.532,67016.0
2023-07-12 09:50:00,406.31,408.0,405.8,406.18,62937.0,399.8764,401.5397,399.3745,399.7485,62937.0
2023-07-12 10:00:00,406.21,409.29,406.16,409.04,83332.0,399.778,402.8092,399.7288,402.5632,83332.0
2023-07-12 10:10:00,408.9,409.45,407.17,407.73,71230.0,402.4254,402.9667,400.7228,401.2739,71230.0
2023-07-12 10:20:00,407.72,407.86,406.2,406.47,14190.0,401.2641,401.4019,399.7682,400.0339,14190.0
2023-07-12 10:30:00,406.32,407.13,406.09,406.84,17230.0,399.8863,400.6834,399.6599,400.398,17230.0
2023-07-12 10:40:00,407.12,407.7,406.9,406.95,20994.0,400.6736,401.2444,400.4571,400.5063,20994.0
2023-07-12 10:50:00,407.0,407.79,407.0,407.59,12264.0,400.5555,401.333,400.5555,401.1361,12264.0
2023-07-12 11:00:00,407.74,407.98,406.78,406.93,22393.0,401.2838,401.52,400.339,400.4866,22393.0
2023-07-12 11:10:00,406.86,407.31,406.44,407.05,17456.0,400.4177,400.8606,400.0044,400.6047,17456.0
2023-07-12 11:20:00,407.14,408.38,407.14,407.67,18170.0,400.6933,401.9136,400.6933,401.2149,18170.0
2023-07-12 11:30:00,407.55,407.83,407.19,407.19,39046.0,401.0968,401.3723,400.7425,400.7425,39046.0
2023-07-12 11:40:00,407.0,407.44,405.58,407.44,29115.0,400.5555,400.9885,399.158,400.9885,29115.0
2023-07-12 11:50:00,407.41,407.62,405.86,406.28,15365.0,400.959,401.1657,399.4335,399.8469,15365.0
2023-07-12 12:00:00,406.27,407.17,406.17,406.69,34939.0,399.837,400.7228,399.7386,400.2504,34939.0
2023-07-12 12:10:00,406.8,407.76,406.65,406.97,19930.0,400.3587,401.3035,400.211,400.526,19930.0
2023-07-12 12:20:00,407.05,407.19,404.94,405.83,33890.0,400.6047,400.7425,398.5281,399.404,33890.0
2023-07-12 12:30:00,405.86,406.8,405.84,406.7,22695.0,399.4335,400.3587,399.4139,400.2602,22695.0
2023-07-12 12:40:00,406.67,407.08,406.22,407.08,15478.0,400.2307,400.6342,399.7878,400.6342,15478.0
2023-07-12 12:50:00,407.08,407.08,406.7,406.96,21284.0,400.6342,400.6342,400.2602,400.5161,21284.0
2023-07-12 13:00:00,406.96,407.45,406.9,407.41,19958.0,400.5161,400.9984,400.4571,400.959,19958.0
2023-07-12 13:10:00,407.34,407.67,406.9,407.57,42637.0,400.8901,401.2149,400.4571,401.1165,42637.0
2023-07-12 13:20:00,407.56,408.0,407.17,407.89,22446.0,401.1066,401.5397,400.7228,401.4314,22446.0
2023-07-12 13:30:00,407.78,407.98,406.96,406.96,21769.0,401.3231,401.52,400.5161,400.5161,21769.0
2023-07-12 13:40:00,406.9,407.47,406.86,407.19,16519.0,400.4571,401.018,400.4177,400.7425,16519.0
2023-07-12 13:50:00,407.26,407.35,406.85,406.95,4404.0,400.8114,400.8999,400.4079,400.5063,4404.0
2023-07-12 14:00:00,406.98,407.32,406.7,407.11,9230.0,400.5358,400.8704,400.2602,400.6637,9230.0
2023-07-12 14:10:00,407.11,407.66,407.07,407.55,9469.0,400.6637,401.205,400.6244,401.0968,9469.0
2023-07-12 14:20:00,407.51,407.73,407.38,407.57,5970.0,401.0574,401.2739,400.9295,401.1165,5970.0
2023-07-12 14:30:00,407.46,407.9,407.36,407.5,10606.0,401.0082,401.4412,400.9098,401.0476,10606.0
2023-07-12 14:40:00,407.49,407.52,407.15,407.31,8397.0,401.0377,401.0673,400.7031,400.8606,8397.0
2023-07-12 14:50:00,407.2,407.67,407.0,407.41,21435.0,400.7523,401.2149,400.5555,400.959,21435.0
2023-07-12 15:00:00,407.33,407.5,406.74,406.87,12017.0,400.8803,401.0476,400.2996,400.4275,12017.0
2023-07-12 15:10:00,406.78,407.16,406.42,406.42,15922.0,400.339,400.713,399.9847,399.9847,15922.0
2023-07-12 15:20:00,406.41,406.51,405.75,406.34,16643.0,399.9748,400.0732,399.3253,399.9059,16643.0
2023-07-12 15:30:00,406.54,407.26,406.33,407.01,27500.0,400.1028,400.8114,399.8961,400.5653,27500.0
2023-07-12 15:40:00,406.91,407.33,406.86,406.9,26170.0,400.4669,400.8803,400.4177,400.4571,26170.0
2023-07-12 15:50:00,406.91,407.05,406.14,406.72,114047.0,400.4669,400.6047,399.7091,400.2799,114047.0
2023-07-13 09:30:00,409.99,410.19,407.82,407.82,82884.0,403.4981,403.695,401.3625,401.3625,82884.0
2023-07-13 09:40:00,407.53,408.98,407.53,408.66,10308.0,401.0771,402.5041,401.0771,402.1892,10308.0
2023-07-13 09:50:00,408.64,408.92,407.5,407.65,20522.0,402.1695,402.4451,401.0476,401.1952,20522.0
2023-07-13 10:00:00,407.59,409.15,407.28,408.68,42056.0,401.1361,402.6714,400.8311,402.2089,42056.0
2023-07-13 10:10:00,408.77,409.9,408.47,408.47,11482.0,402.2975,403.4096,402.0022,402.0022,11482.0
2023-07-13 10:20:00,408.57,409.3,408.57,409.23,12322.0,402.1006,402.8191,402.1006,402.7502,12322.0
2023-07-13 10:30:00,409.23,409.24,408.37,408.95,16221.0,402.7502,402.76,401.9038,402.4746,16221.0
2023-07-13 10:40:00,408.71,408.94,408.65,408.71,8005.0,402.2384,402.4648,402.1794,402.2384,8005.0
2023-07-13 10:50:00,408.7,408.96,408.28,408.38,6533.0,402.2286,402.4845,401.8152,401.9136,6533.0
2023-07-13 11:00:00,408.38,408.9,408.37,408.68,4283.0,401.9136,402.4254,401.9038,402.2089,4283.0
2023-07-13 11:10:00,408.68,409.02,408.33,408.86,9894.0,402.2089,402.5435,401.8644,402.386,9894.0
2023-07-13 11:20:00,409.0,409.01,408.36,408.36,13009.0,402.5238,402.5337,401.894,401.894,13009.0
2023-07-13 11:30:00,408.35,408.77,408.17,408.77,4691.0,401.8841,402.2975,401.707,402.2975,4691.0
2023-07-13 11:40:00,408.77,409.42,408.65,408.9,15314.0,402.2975,402.9372,402.1794,402.4254,15314.0
2023-07-13 11:50:00,408.9,409.63,408.76,409.58,18581.0,402.4254,403.1438,402.2876,403.0946,18581.0
2023-07-13 12:00:00,409.57,409.65,409.26,409.51,5375.0,403.0848,403.1635,402.7797,403.0257,5375.0
2023-07-13 12:10:00,409.42,409.54,408.69,408.69,7750.0,402.9372,403.0553,402.2187,402.2187,7750.0
2023-07-13 12:20:00,408.54,408.96,408.48,408.87,7797.0,402.0711,402.4845,402.0121,402.3959,7797.0
2023-07-13 12:30:00,408.85,409.55,408.7,409.35,6653.0,402.3762,403.0651,402.2286,402.8683,6653.0
2023-07-13 12:40:00,409.25,410.04,409.25,409.52,6266.0,402.7699,403.5474,402.7699,403.0356,6266.0
2023-07-13 12:50:00,409.5,410.04,409.5,409.71,6754.0,403.0159,403.5474,403.0159,403.2226,6754.0
2023-07-13 13:00:00,409.94,410.05,409.38,409.53,4360.0,403.4489,403.5572,402.8978,403.0454,4360.0
2023-07-13 13:10:00,409.59,410.0,409.43,409.97,6964.0,403.1045,403.508,402.947,403.4785,6964.0
2023-07-13 13:20:00,409.96,410.54,409.96,410.44,5309.0,403.4686,404.0394,403.4686,403.941,5309.0
2023-07-13 13:30:00,410.65,410.65,410.17,410.52,6628.0,404.1477,404.1477,403.6753,404.0198,6628.0
2023-07-13 13:40:00,410.45,410.94,410.44,410.44,8740.0,403.9509,404.4331,403.941,403.941,8740.0
2023-07-13 13:50:00,410.43,410.45,409.93,409.94,11392.0,403.9312,403.9509,403.4391,403.4489,11392.0
2023-07-13 14:00:00,409.87,410.42,409.86,410.26,6695.0,403.38,403.9213,403.3702,403.7639,6695.0
2023-07-13 14:10:00,410.29,410.77,410.28,410.45,7832.0,403.7934,404.2658,403.7836,403.9509,7832.0
2023-07-13 14:20:00,410.44,411.0,410.43,410.52,22042.0,403.941,404.4922,403.9312,404.0198,22042.0
2023-07-13 14:30:00,410.44,411.2,410.44,410.95,11390.0,403.941,404.689,403.941,404.4429,11390.0
2023-07-13 14:40:00,411.01,411.64,410.8,411.47,16710.0,404.502,405.122,404.2953,404.9547,16710.0
2023-07-13 14:50:00,411.48,412.14,411.46,412.14,11327.0,404.9646,405.6141,404.9449,405.6141,11327.0
2023-07-13 15:00:00,412.15,412.24,411.93,411.93,19643.0,405.6239,405.7125,405.4074,405.4074,19643.0
2023-07-13 15:10:00,412.07,412.67,412.01,412.3,21999.0,405.5452,406.1357,405.4862,405.7716,21999.0
2023-07-13 15:20:00,412.35,412.51,412.2,412.45,19923.0,405.8208,405.9782,405.6732,405.9192,19923.0
2023-07-13 15:30:00,412.46,413.15,412.4,413.15,28967.0,405.929,406.6081,405.87,406.6081,28967.0
2023-07-13 15:40:00,413.02,413.56,412.73,413.41,62123.0,406.4802,407.0116,406.1948,406.864,62123.0
2023-07-13 15:50:00,413.38,413.5,411.92,411.96,111225.0,406.8345,406.9526,405.3976,405.437,111225.0
2023-07-14 09:30:00,412.62,414.14,412.29,413.8,25950.0,406.0865,407.5824,405.7617,407.2478,25950.0
2023-07-14 09:40:00,413.9,414.59,412.92,414.2,15740.0,407.3462,408.0253,406.3818,407.6415,15740.0
2023-07-14 09:50:00,414.29,415.48,414.28,414.91,13176.0,407.7301,408.9012,407.7202,408.3402,13176.0
2023-07-14 10:00:00,414.76,415.33,413.74,415.19,15213.0,408.1926,408.7536,407.1888,408.6158,15213.0
2023-07-14 10:10:00,415.57,416.04,415.1,415.59,14946.0,408.9898,409.4523,408.5272,409.0095,14946.0
2023-07-14 10:20:00,415.59,415.89,414.73,414.73,14655.0,409.0095,409.3047,408.1631,408.1631,14655.0
2023-07-14 10:30:00,414.8,415.6,414.41,415.28,24397.0,408.232,409.0193,407.8482,408.7044,24397.0
2023-07-14 10:40:00,415.38,415.89,413.98,413.98,8352.0,408.8028,409.3047,407.425,407.425,8352.0
2023-07-14 10:50:00,413.78,414.89,413.78,414.47,20124.0,407.2281,408.3206,407.2281,407.9072,20124.0
2023-07-14 11:00:00,414.54,414.86,414.47,414.8,15339.0,407.9761,408.291,407.9072,408.232,15339.0
2023-07-14 11:10:00,414.73,415.1,414.58,414.84,13338.0,408.1631,408.5272,408.0155,408.2714,13338.0
2023-07-14 11:20:00,414.71,415.47,414.68,415.46,14774.0,408.1434,408.8914,408.1139,408.8815,14774.0
2023-07-14 11:30:00,415.47,416.0,414.85,414.95,15961.0,408.8914,409.413,408.2812,408.3796,15961.0
2023-07-14 11:40:00,415.01,415.23,414.41,415.08,12055.0,408.4387,408.6552,407.8482,408.5075,12055.0
2023-07-14 11:50:00,415.06,415.22,414.71,414.95,8491.0,408.4879,408.6453,408.1434,408.3796,8491.0
2023-07-14 12:00:00,414.98,414.98,414.49,414.66,7580.0,408.4091,408.4091,407.9269,408.0942,7580.0
2023-07-14 12:10:00,414.6,414.87,414.4,414.72,13598.0,408.0352,408.3009,407.8383,408.1533,13598.0
2023-07-14 12:20:00,414.74,415.21,414.52,414.66,9980.0,408.1729,408.6355,407.9564,408.0942,9980.0
2023-07-14 12:30:00,414.54,415.64,414.53,415.4,11809.0,407.9761,409.0587,407.9663,408.8225,11809.0
2023-07-14 12:40:00,415.35,415.71,415.0,415.35,7684.0,408.7733,409.1276,408.4288,408.7733,7684.0
2023-07-14 12:50:00,415.25,415.88,415.13,415.72,7412.0,408.6749,409.2949,408.5568,409.1374,7412.0
2023-07-14 13:00:00,415.88,415.96,415.5,415.87,17445.0,409.2949,409.3736,408.9209,409.285,17445.0
2023-07-14 13:10:00,415.82,416.39,415.79,416.34,5833.0,409.2358,409.7968,409.2063,409.7476,5833.0
2023-07-14 13:20:00,416.41,416.7,415.71,416.02,23768.0,409.8165,410.1019,409.1276,409.4327,23768.0
2023-07-14 13:30:00,416.0,416.11,415.68,415.83,5411.0,409.413,409.5212,409.098,409.2457,5411.0
2023-07-14 13:40:00,415.77,415.96,415.56,415.83,2639.0,409.1866,409.3736,408.9799,409.2457,2639.0
2023-07-14 13:50:00,415.81,415.91,415.37,415.37,11481.0,409.226,409.3244,408.793,408.793,11481.0
2023-07-14 14:00:00,415.49,416.23,415.42,416.11,6108.0,408.9111,409.6393,408.8422,409.5212,6108.0
2023-07-14 14:10:00,416.26,416.75,416.17,416.7,21841.0,409.6689,410.1511,409.5803,410.1019,21841.0
2023-07-14 14:20:00,416.67,416.67,416.1,416.31,8461.0,410.0724,410.0724,409.5114,409.7181,8461.0
2023-07-14 14:30:00,416.27,416.69,416.17,416.61,6461.0,409.6787,410.0921,409.5803,410.0133,6461.0
2023-07-14 14:40:00,416.52,416.95,416.38,416.51,10062.0,409.9247,410.3479,409.787,409.9149,10062.0
2023-07-14 14:50:00,416.53,417.15,416.38,416.94,24285.0,409.9346,410.5448,409.787,410.3381,24285.0
2023-07-14 15:00:00,417.02,417.03,416.27,416.78,14215.0,410.4168,410.4267,409.6787,410.1806,14215.0
2023-07-14 15:10:00,417.01,417.36,416.6,416.92,35184.0,410.407,410.7514,410.0035,410.3184,35184.0
2023-07-14 15:20:00,416.89,416.91,416.02,416.3,21956.0,410.2889,410.3086,409.4327,409.7082,21956.0
2023-07-14 15:30:00,416.4,416.62,416.07,416.31,25200.0,409.8066,410.0232,409.4819,409.7181,25200.0
2023-07-14 15:40:00,416.36,416.45,415.7,415.91,30053.0,409.7673,409.8559,409.1177,409.3244,30053.0
2023-07-14 15:50:00,415.81,416.6,415.42,416.26,134463.0,409.226,410.0035,408.8422,409.6689,134463.0
2023-07-17 09:30:00,416.71,417.43,414.72,415.79,53347.0,410.1117,410.8203,408.1533,409.2063,53347.0
2023-07-17 09:40:00,415.88,416.32,415.36,416.27,26317.0,409.2949,409.7279,408.7831,409.6787,26317.0
2023-07-17 09:50:00,416.59,416.93,415.83,416.87,16073.0,409.9936,410.3283,409.2457,410.2692,16073.0
2023-07-17 10:00:00,416.71,417.03,415.94,415.95,12897.0,410.1117,410.4267,409.3539,409.3638,12897.0
2023-07-17 10:10:00,416.11,416.26,415.54,415.66,10006.0,409.5212,409.6689,408.9603,409.0784,10006.0
2023-07-17 10:20:00,415.66,416.53,415.65,416.4,17007.0,409.0784,409.9346,409.0685,409.8066,17007.0
2023-07-17 10:30:00,416.27,416.87,415.97,416.87,17883.0,409.6787,410.2692,409.3835,410.2692,17883.0
2023-07-17 10:40:00,417.0,417.38,416.64,416.71,10384.0,410.3971,410.7711,410.0428,410.1117,10384.0
2023-07-17 10:50:00,416.65,416.98,416.48,416.91,7982.0,410.0527,410.3775,409.8854,410.3086,7982.0
2023-07-17 11:00:00,416.91,417.47,416.68,417.45,7419.0,410.3086,410.8597,410.0822,410.84,7419.0
2023-07-17 11:10:00,417.35,417.35,416.95,417.09,10286.0,410.7416,410.7416,410.3479,410.4857,10286.0
2023-07-17 11:20:00,417.06,417.19,416.9,416.9,8488.0,410.4562,410.5841,410.2987,410.2987,8488.0
2023-07-17 11:30:00,416.89,416.93,416.59,416.91,5953.0,410.2889,410.3283,409.9936,410.3086,5953.0
2023-07-17 11:40:00,416.78,417.67,416.78,417.65,12242.0,410.1806,411.0565,410.1806,411.0369,12242.0
2023-07-17 11:50:00,417.65,417.87,417.42,417.54,9955.0,411.0369,411.2534,410.8105,410.9286,9955.0
2023-07-17 12:00:00,417.45,417.7,417.4,417.49,13895.0,410.84,411.0861,410.7908,410.8794,13895.0
2023-07-17 12:10:00,417.55,417.9,417.53,417.85,11504.0,410.9384,411.2829,410.9188,411.2337,11504.0
2023-07-17 12:20:00,417.76,418.0,417.43,417.9,24206.0,411.1451,411.3813,410.8203,411.2829,24206.0
2023-07-17 12:30:00,417.84,417.9,417.39,417.45,8701.0,411.2238,411.2829,410.781,410.84,8701.0
2023-07-17 12:40:00,417.57,418.35,417.52,418.35,10927.0,410.9581,411.7258,410.9089,411.7258,10927.0
2023-07-17 12:50:00,418.29,418.64,418.09,418.26,9075.0,411.6667,412.0112,411.4699,411.6372,9075.0
2023-07-17 13:00:00,418.1,418.16,417.01,417.16,13148.0,411.4797,411.5388,410.407,410.5546,13148.0
2023-07-17 13:10:00,417.01,417.37,416.89,417.25,9013.0,410.407,410.7613,410.2889,410.6432,9013.0
2023-07-17 13:20:00,417.3,417.59,417.21,417.35,10418.0,410.6924,410.9778,410.6038,410.7416,10418.0
2023-07-17 13:30:00,417.35,417.36,417.01,417.01,10691.0,410.7416,410.7514,410.407,410.407,10691.0
2023-07-17 13:40:00,417.01,417.18,417.0,417.11,11061.0,410.407,410.5743,410.3971,410.5054,11061.0
2023-07-17 13:50:00,417.1,417.1,416.51,416.98,10947.0,410.4956,410.4956,409.9149,410.3775,10947.0
2023-07-17 14:00:00,416.84,416.95,416.49,416.73,8577.0,410.2397,410.3479,409.8952,410.1314,8577.0
2023-07-17 14:10:00,416.73,416.9,416.37,416.43,7864.0,410.1314,410.2987,409.7771,409.8362,7864.0
2023-07-17 14:20:00,416.44,416.68,416.15,416.43,11388.0,409.846,410.0822,409.5606,409.8362,11388.0
2023-07-17 14:30:00,416.59,416.9,416.42,416.64,25182.0,409.9936,410.2987,409.8263,410.0428,25182.0
2023-07-17 14:40:00,416.66,417.07,416.52,417.06,16845.0,410.0625,410.466,409.9247,410.4562,16845.0
2023-07-17 14:50:00,417.08,417.62,417.08,417.4,8647.0,410.4759,411.0073,410.4759,410.7908,8647.0
2023-07-17 15:00:00,417.4,417.66,417.24,417.44,9754.0,410.7908,411.0467,410.6333,410.8302,9754.0
2023-07-17 15:10:00,417.42,418.13,417.31,417.97,13649.0,410.8105,411.5093,410.7022,411.3518,13649.0
2023-07-17 15:20:00,418.06,418.06,417.42,417.52,8755.0,411.4404,411.4404,410.8105,410.9089,8755.0
2023-07-17 15:30:00,417.53,417.55,416.88,417.17,14100.0,410.9188,410.9384,410.279,410.5645,14100.0
2023-07-17 15:40:00,417.17,417.78,417.11,417.73,29038.0,410.5645,411.1648,410.5054,411.1156,29038.0
2023-07-17 15:50:00,417.7,417.84,417.14,417.36,92358.0,411.0861,411.2238,410.5349,410.7514,92358.0
2023-07-18 09:30:00,417.72,418.56,417.01,417.75,23544.0,411.1057,411.9324,410.407,411.1353,23544.0
2023-07-18 09:40:00,418.05,419.31,417.83,418.57,13164.0,411.4305,412.6706,411.214,411.9423,13164.0
2023-07-18 09:50:00,418.77,419.08,418.0,418.67,14572.0,412.1391,412.4442,411.3813,412.0407,14572.0
2023-07-18 10:00:00,418.57,419.65,418.57,419.65,10668.0,411.9423,413.0052,411.9423,413.0052,10668.0
2023-07-18 10:10:00,419.66,419.87,419.05,419.41,12807.0,413.015,413.2217,412.4147,412.769,12807.0
2023-07-18 10:20:00,418.97,419.65,418.84,419.47,7503.0,412.336,413.0052,412.208,412.828,7503.0
2023-07-18 10:30:00,419.29,420.13,419.15,419.36,13609.0,412.6509,413.4776,412.5131,412.7198,13609.0
2023-07-18 10:40:00,419.16,420.24,419.14,419.97,8090.0,412.5229,413.5858,412.5033,413.3201,8090.0
2023-07-18 10:50:00,420.0,420.07,418.86,419.49,9099.0,413.3496,413.4185,412.2277,412.8477,9099.0
2023-07-18 11:00:00,419.49,420.69,419.46,420.69,6758.0,412.8477,414.0287,412.8182,414.0287,6758.0
2023-07-18 11:10:00,420.7,420.9,420.31,420.67,6105.0,414.0386,414.2354,413.6547,414.009,6105.0
2023-07-18 11:20:00,420.6,420.71,419.69,419.69,7086.0,413.9401,414.0484,413.0446,413.0446,7086.0
2023-07-18 11:30:00,419.64,419.68,419.29,419.39,9162.0,412.9953,413.0347,412.6509,412.7493,9162.0
2023-07-18 11:40:00,419.52,419.79,419.24,419.69,14009.0,412.8772,413.143,412.6017,413.0446,14009.0
2023-07-18 11:50:00,419.7,420.97,419.66,420.88,25580.0,413.0544,414.3043,413.015,414.2157,25580.0
2023-07-18 12:00:00,420.73,420.77,419.46,419.73,8831.0,414.0681,414.1075,412.8182,413.0839,8831.0
2023-07-18 12:10:00,419.72,419.87,419.21,419.87,5240.0,413.0741,413.2217,412.5722,413.2217,5240.0
2023-07-18 12:20:00,419.9,420.15,419.23,419.97,8944.0,413.2512,413.4973,412.5918,413.3201,8944.0
2023-07-18 12:30:00,419.98,420.0,419.62,419.82,2984.0,413.33,413.3496,412.9757,413.1725,2984.0
2023-07-18 12:40:00,419.79,419.98,419.08,419.08,7342.0,413.143,413.33,412.4442,412.4442,7342.0
2023-07-18 12:50:00,419.2,419.7,419.08,419.35,6649.0,412.5623,413.0544,412.4442,412.7099,6649.0
2023-07-18 13:00:00,419.42,420.1,419.28,419.89,5143.0,412.7788,413.4481,412.641,413.2414,5143.0
2023-07-18 13:10:00,419.94,420.3,419.9,420.16,8257.0,413.2906,413.6449,413.2512,413.5071,8257.0
2023-07-18 13:20:00,420.19,420.19,419.5,419.5,15786.0,413.5366,413.5366,412.8576,412.8576,15786.0
2023-07-18 13:30:00,419.52,419.7,419.42,419.68,3279.0,412.8772,413.0544,412.7788,413.0347,3279.0
2023-07-18 13:40:00,419.6,419.86,419.48,419.48,5731.0,412.956,413.2119,412.8379,412.8379,5731.0
2023-07-18 13:50:00,419.64,419.8,419.32,419.73,4829.0,412.9953,413.1528,412.6804,413.0839,4829.0
2023-07-18 14:00:00,419.94,420.41,419.7,420.18,10708.0,413.2906,413.7532,413.0544,413.5268,10708.0
2023-07-18 14:10:00,420.19,420.66,420.14,420.48,5261.0,413.5366,413.9992,413.4874,413.822,5261.0
2023-07-18 14:20:00,420.47,420.86,420.47,420.81,4683.0,413.8122,414.196,413.8122,414.1468,4683.0
2023-07-18 14:30:00,421.0,421.43,420.27,420.29,6812.0,414.3338,414.757,413.6154,413.6351,6812.0
2023-07-18 14:40:00,420.49,420.78,419.92,420.64,6910.0,413.8319,414.1173,413.2709,413.9795,6910.0
2023-07-18 14:50:00,420.73,421.09,420.64,420.94,5940.0,414.0681,414.4224,413.9795,414.2748,5940.0
2023-07-18 15:00:00,420.86,421.47,420.62,421.34,3442.0,414.196,414.7964,413.9598,414.6684,3442.0
2023-07-18 15:10:00,421.39,421.8,421.0,421.12,10767.0,414.7176,415.1211,414.3338,414.4519,10767.0
2023-07-18 15:20:00,421.16,421.42,420.98,421.32,6443.0,414.4913,414.7472,414.3141,414.6487,6443.0
2023-07-18 15:30:00,421.49,421.56,421.13,421.32,16687.0,414.8161,414.8849,414.4618,414.6487,16687.0
2023-07-18 15:40:00,421.38,422.09,421.23,421.8,22635.0,414.7078,415.4066,414.5602,415.1211,22635.0
2023-07-18 15:50:00,421.94,422.26,421.3,422.08,75895.0,415.2589,415.5739,414.6291,415.3967,75895.0
2023-07-19 09:30:00,423.71,425.34,422.89,424.49,49421.0,417.0009,418.6051,416.1939,417.7686,49421.0
2023-07-19 09:40:00,424.64,424.76,423.43,423.51,10351.0,417.9162,418.0343,416.7253,416.8041,10351.0
2023-07-19 09:50:00,423.71,424.52,423.42,424.17,20838.0,417.0009,417.7981,416.7155,417.4536,20838.0
2023-07-19 10:00:00,424.37,424.7,423.93,424.06,11347.0,417.6505,417.9752,417.2174,417.3454,11347.0
2023-07-19 10:10:00,424.2,424.44,423.33,423.38,11602.0,417.4831,417.7193,416.6269,416.6761,11602.0
2023-07-19 10:20:00,423.31,423.63,423.21,423.42,18310.0,416.6072,416.9222,416.5088,416.7155,18310.0
2023-07-19 10:30:00,423.43,423.44,422.82,423.28,20284.0,416.7253,416.7352,416.125,416.5777,20284.0
2023-07-19 10:40:00,423.28,423.93,423.24,423.6,7949.0,416.5777,417.2174,416.5383,416.8926,7949.0
2023-07-19 10:50:00,423.6,423.75,422.2,423.21,29403.0,416.8926,417.0403,415.5148,416.5088,29403.0
2023-07-19 11:00:00,423.29,423.94,423.29,423.94,13789.0,416.5876,417.2273,416.5876,417.2273,13789.0
2023-07-19 11:10:00,423.93,424.08,423.41,423.78,9110.0,417.2174,417.365,416.7057,417.0698,9110.0
2023-07-19 11:20:00,423.58,423.63,422.42,422.7,15970.0,416.873,416.9222,415.7313,416.0069,15970.0
2023-07-19 11:30:00,422.59,423.02,422.2,422.47,10446.0,415.8986,416.3218,415.5148,415.7805,10446.0
2023-07-19 11:40:00,422.61,422.61,422.0,422.36,4699.0,415.9183,415.9183,415.318,415.6723,4699.0
2023-07-19 11:50:00,422.29,422.58,421.99,422.05,11222.0,415.6034,415.8888,415.3081,415.3672,11222.0
2023-07-19 12:00:00,422.07,422.19,420.95,421.47,7980.0,415.3869,415.505,414.2846,414.7964,7980.0
2023-07-19 12:10:00,421.63,422.26,421.45,422.11,9435.0,414.9538,415.5739,414.7767,415.4262,9435.0
2023-07-19 12:20:00,422.18,422.19,421.39,421.56,23322.0,415.4951,415.505,414.7176,414.8849,23322.0
2023-07-19 12:30:00,421.55,421.7,421.23,421.33,19509.0,414.8751,415.0227,414.5602,414.6586,19509.0
2023-07-19 12:40:00,421.34,421.91,421.33,421.85,29782.0,414.6684,415.2294,414.6586,415.1704,29782.0
2023-07-19 12:50:00,421.84,422.22,421.67,422.22,11834.0,415.1605,415.5345,414.9932,415.5345,11834.0
2023-07-19 13:00:00,422.18,422.21,421.6,421.66,10714.0,415.4951,415.5247,414.9243,414.9834,10714.0
2023-07-19 13:10:00,421.59,422.24,421.59,421.98,8611.0,414.9145,415.5542,414.9145,415.2983,8611.0
2023-07-19 13:20:00,421.91,421.97,421.61,421.8,14942.0,415.2294,415.2885,414.9342,415.1211,14942.0
2023-07-19 13:30:00,421.79,421.9,421.42,421.8,12281.0,415.1113,415.2196,414.7472,415.1211,12281.0
2023-07-19 13:40:00,421.69,421.72,421.37,421.5,8816.0,415.0129,415.0424,414.698,414.8259,8816.0
2023-07-19 13:50:00,421.39,421.44,421.1,421.24,5627.0,414.7176,414.7668,414.4322,414.57,5627.0
2023-07-19 14:00:00,421.39,421.53,421.08,421.31,12744.0,414.7176,414.8554,414.4125,414.6389,12744.0
2023-07-19 14:10:00,421.31,421.59,421.3,421.45,13545.0,414.6389,414.9145,414.6291,414.7767,13545.0
2023-07-19 14:20:00,421.49,422.08,421.44,421.88,14222.0,414.8161,415.3967,414.7668,415.1999,14222.0
2023-07-19 14:30:00,421.84,422.06,421.56,422.02,10251.0,415.1605,415.377,414.8849,415.3377,10251.0
2023-07-19 14:40:00,422.12,422.46,422.07,422.24,9808.0,415.4361,415.7707,415.3869,415.5542,9808.0
2023-07-19 14:50:00,422.22,422.46,422.22,422.34,11089.0,415.5345,415.7707,415.5345,415.6526,11089.0
2023-07-19 15:00:00,422.42,422.85,422.38,422.77,3998.0,415.7313,416.1545,415.692,416.0758,3998.0
2023-07-19 15:10:00,422.76,422.98,422.61,422.9,10075.0,416.0659,416.2825,415.9183,416.2037,10075.0
2023-07-19 15:20:00,422.99,423.07,422.46,422.48,15111.0,416.2923,416.371,415.7707,415.7904,15111.0
2023-07-19 15:30:00,422.5,422.7,422.22,422.45,25096.0,415.8101,416.0069,415.5345,415.7609,25096.0
2023-07-19 15:40:00,422.45,422.75,422.45,422.58,30851.0,415.7609,416.0561,415.7609,415.8888,30851.0
2023-07-19 15:50:00,422.52,422.73,422.18,422.52,146631.0,415.8297,416.0364,415.4951,415.8297,146631.0
2023-07-20 09:30:00,422.91,423.38,422.02,422.75,42255.0,416.2136,416.6761,415.3377,416.0561,42255.0
2023-07-20 09:40:00,422.62,423.56,422.37,423.25,18321.0,415.9282,416.8533,415.6821,416.5482,18321.0
2023-07-20 09:50:00,423.07,424.03,422.99,423.65,7771.0,416.371,417.3158,416.2923,416.9419,7771.0
2023-07-20 10:00:00,423.57,423.8,421.99,422.26,15699.0,416.8631,417.0895,415.3081,415.5739,15699.0
2023-07-20 10:10:00,422.28,422.45,421.69,422.03,17961.0,415.5935,415.7609,415.0129,415.3475,17961.0
2023-07-20 10:20:00,421.97,422.37,421.75,422.37,7668.0,415.2885,415.6821,415.0719,415.6821,7668.0
2023-07-20 10:30:00,422.2,422.49,421.01,421.02,27206.0,415.5148,415.8002,414.3437,414.3535,27206.0
2023-07-20 10:40:00,421.11,422.82,420.82,422.44,34301.0,414.4421,416.125,414.1567,415.751,34301.0
2023-07-20 10:50:00,422.51,422.79,422.12,422.41,3903.0,415.8199,416.0955,415.4361,415.7215,3903.0
2023-07-20 11:00:00,422.3,422.68,422.15,422.23,3926.0,415.6132,415.9872,415.4656,415.5443,3926.0
2023-07-20 11:10:00,422.14,422.53,421.91,422.3,4572.0,415.4558,415.8396,415.2294,415.6132,4572.0
2023-07-20 11:20:00,422.32,422.39,421.91,421.91,5463.0,415.6329,415.7018,415.2294,415.2294,5463.0
2023-07-20 11:30:00,421.9,423.06,421.9,423.05,8211.0,415.2196,416.3612,415.2196,416.3514,8211.0
2023-07-20 11:40:00,422.9,423.05,422.33,422.71,9450.0,416.2037,416.3514,415.6428,416.0167,9450.0
2023-07-20 11:50:00,422.65,422.65,422.23,422.23,6019.0,415.9577,415.9577,415.5443,415.5443,6019.0
2023-07-20 12:00:00,422.27,422.64,422.09,422.44,8533.0,415.5837,415.9478,415.4066,415.751,8533.0
2023-07-20 12:10:00,422.59,422.9,422.28,422.51,6588.0,415.8986,416.2037,415.5935,415.8199,6588.0
2023-07-20 12:20:00,422.3,422.33,421.86,422.0,8674.0,415.6132,415.6428,415.1802,415.318,8674.0
2023-07-20 12:30:00,422.0,422.42,421.85,421.91,8728.0,415.318,415.7313,415.1704,415.2294,8728.0
2023-07-20 12:40:00,421.9,422.36,421.9,422.23,1979.0,415.2196,415.6723,415.2196,415.5443,1979.0
2023-07-20 12:50:00,422.26,422.26,421.81,422.13,7770.0,415.5739,415.5739,415.131,415.4459,7770.0
2023-07-20 13:00:00,421.99,422.11,421.5,421.69,30771.0,415.3081,415.4262,414.8259,415.0129,30771.0
2023-07-20 13:10:00,421.58,422.12,421.58,421.92,3193.0,414.9046,415.4361,414.9046,415.2392,3193.0
2023-07-20 13:20:00,421.97,422.39,421.88,422.03,4325.0,415.2885,415.7018,415.1999,415.3475,4325.0
2023-07-20 13:30:00,422.06,422.28,421.94,422.04,11635.0,415.377,415.5935,415.2589,415.3573,11635.0
2023-07-20 13:40:00,421.99,422.26,421.96,422.12,7987.0,415.3081,415.5739,415.2786,415.4361,7987.0
2023-07-20 13:50:00,422.1,422.26,422.03,422.1,15000.0,415.4164,415.5739,415.3475,415.4164,15000.0
2023-07-20 14:00:00,422.08,422.64,421.96,422.53,6740.0,415.3967,415.9478,415.2786,415.8396,6740.0
2023-07-20 14:10:00,422.43,422.7,422.15,422.59,3850.0,415.7412,416.0069,415.4656,415.8986,3850.0
2023-07-20 14:20:00,422.65,422.79,421.9,421.92,6172.0,415.9577,416.0955,415.2196,415.2392,6172.0
2023-07-20 14:30:00,422.01,422.56,422.01,422.49,3856.0,415.3278,415.8691,415.3278,415.8002,3856.0
2023-07-20 14:40:00,422.4,422.59,422.16,422.33,5783.0,415.7116,415.8986,415.4754,415.6428,5783.0
2023-07-20 14:50:00,422.41,422.57,422.29,422.47,5382.0,415.7215,415.879,415.6034,415.7805,5382.0
2023-07-20 15:00:00,422.34,422.49,421.9,422.23,5518.0,415.6526,415.8002,415.2196,415.5443,5518.0
2023-07-20 15:10:00,422.25,422.78,422.25,422.34,5925.0,415.564,416.0856,415.564,415.6526,5925.0
2023-07-20 15:20:00,422.25,422.49,422.16,422.49,8029.0,415.564,415.8002,415.4754,415.8002,8029.0
2023-07-20 15:30:00,422.48,422.89,422.46,422.55,9621.0,415.7904,416.1939,415.7707,415.8593,9621.0
2023-07-20 15:40:00,422.49,422.66,422.25,422.42,18794.0,415.8002,415.9675,415.564,415.7313,18794.0
2023-07-20 15:50:00,422.48,424.11,422.48,423.79,112161.0,415.7904,417.3946,415.7904,417.0796,112161.0
2023-07-21 09:30:00,424.78,425.1,423.8,424.41,44995.0,418.054,418.3689,417.0895,417.6898,44995.0
2023-07-21 09:40:00,424.59,424.92,423.97,424.29,23487.0,417.867,418.1917,417.2568,417.5717,23487.0
2023-07-21 09:50:00,424.35,424.68,423.84,424.52,14058.0,417.6308,417.9555,417.1288,417.7981,14058.0
2023-07-21 10:00:00,424.42,424.61,423.91,424.33,15494.0,417.6997,417.8867,417.1977,417.6111,15494.0
2023-07-21 10:10:00,424.35,424.91,423.91,424.04,20960.0,417.6308,418.1819,417.1977,417.3257,20960.0
2023-07-21 10:20:00,424.14,424.26,423.9,423.99,19048.0,417.4241,417.5422,417.1879,417.2765,19048.0
2023-07-21 10:30:00,423.93,424.39,423.93,424.25,13735.0,417.2174,417.6701,417.2174,417.5324,13735.0
2023-07-21 10:40:00,424.39,425.29,424.39,425.28,6980.0,417.6701,418.5559,417.6701,418.546,6980.0
2023-07-21 10:50:00,425.17,425.2,424.04,424.25,14389.0,418.4378,418.4673,417.3257,417.5324,14389.0
2023-07-21 11:00:00,424.26,424.43,423.95,424.3,34303.0,417.5422,417.7095,417.2371,417.5816,34303.0
2023-07-21 11:10:00,424.35,425.08,424.33,424.91,18131.0,417.6308,418.3492,417.6111,418.1819,18131.0
2023-07-21 11:20:00,424.86,425.03,424.13,424.41,16438.0,418.1327,418.3,417.4143,417.6898,16438.0
2023-07-21 11:30:00,424.5,424.82,424.38,424.75,7909.0,417.7784,418.0933,417.6603,418.0244,7909.0
2023-07-21 11:40:00,424.75,425.02,424.56,425.02,13881.0,418.0244,418.2902,417.8374,418.2902,13881.0
2023-07-21 11:50:00,425.02,425.18,424.71,425.02,14162.0,418.2902,418.4476,417.9851,418.2902,14162.0
2023-07-21 12:00:00,424.91,424.91,424.02,424.15,8733.0,418.1819,418.1819,417.306,417.4339,8733.0
2023-07-21 12:10:00,424.02,424.12,423.51,423.54,8762.0,417.306,417.4044,416.8041,416.8336,8762.0
2023-07-21 12:20:00,423.59,424.22,423.48,423.75,46180.0,416.8828,417.5028,416.7745,417.0403,46180.0
2023-07-21 12:30:00,423.76,424.03,423.69,423.95,8460.0,417.0501,417.3158,416.9812,417.2371,8460.0
2023-07-21 12:40:00,423.94,423.97,423.63,423.82,23696.0,417.2273,417.2568,416.9222,417.1092,23696.0
2023-07-21 12:50:00,423.82,424.24,423.82,423.95,6348.0,417.1092,417.5225,417.1092,417.2371,6348.0
2023-07-21 13:00:00,423.9,424.38,423.75,424.28,8964.0,417.1879,417.6603,417.0403,417.5619,8964.0
2023-07-21 13:10:00,424.41,424.7,424.16,424.38,11795.0,417.6898,417.9752,417.4438,417.6603,11795.0
2023-07-21 13:20:00,424.37,424.73,424.28,424.66,6950.0,417.6505,418.0048,417.5619,417.9359,6950.0
2023-07-21 13:30:00,424.66,424.8,424.56,424.6,4663.0,417.9359,418.0736,417.8374,417.8768,4663.0
2023-07-21 13:40:00,424.63,424.8,424.16,424.34,14613.0,417.9063,418.0736,417.4438,417.6209,14613.0
2023-07-21 13:50:00,424.25,424.41,423.93,424.19,11377.0,417.5324,417.6898,417.2174,417.4733,11377.0
2023-07-21 14:00:00,424.17,424.2,423.75,423.94,10060.0,417.4536,417.4831,417.0403,417.2273,10060.0
2023-07-21 14:10:00,423.97,424.19,423.5,423.71,23618.0,417.2568,417.4733,416.7942,417.0009,23618.0
2023-07-21 14:20:00,423.76,423.76,423.26,423.47,7251.0,417.0501,417.0501,416.558,416.7647,7251.0
2023-07-21 14:30:00,423.53,424.12,423.47,423.91,26378.0,416.8238,417.4044,416.7647,417.1977,26378.0
2023-07-21 14:40:00,423.97,424.64,423.97,424.63,7537.0,417.2568,417.9162,417.2568,417.9063,7537.0
2023-07-21 14:50:00,424.49,424.49,423.96,424.05,12786.0,417.7686,417.7686,417.2469,417.3355,12786.0
2023-07-21 15:00:00,423.97,424.2,423.89,423.9,13154.0,417.2568,417.4831,417.1781,417.1879,13154.0
2023-07-21 15:10:00,423.94,424.14,423.82,424.08,18447.0,417.2273,417.4241,417.1092,417.365,18447.0
2023-07-21 15:20:00,424.14,424.3,423.88,424.02,18226.0,417.4241,417.5816,417.1682,417.306,18226.0
2023-07-21 15:30:00,424.05,424.21,423.93,423.96,24566.0,417.3355,417.493,417.2174,417.2469,24566.0
2023-07-21 15:40:00,423.98,424.06,423.26,423.69,39810.0,417.2666,417.3454,416.558,416.9812,39810.0
2023-07-21 15:50:00,423.7,424.03,423.33,423.33,103264.0,416.9911,417.3158,416.6269,416.6269,103264.0
2023-07-24 09:30:00,424.4,425.51,423.21,424.28,24299.0,417.68,418.7724,416.5088,417.5619,24299.0
2023-07-24 09:40:00,424.28,424.8,423.45,423.79,15162.0,417.5619,418.0736,416.745,417.0796,15162.0
2023-07-24 09:50:00,423.79,423.81,422.31,423.15,16926.0,417.0796,417.0993,415.6231,416.4498,16926.0
2023-07-24 10:00:00,422.86,423.31,422.19,422.71,17684.0,416.1644,416.6072,415.505,416.0167,17684.0
2023-07-24 10:10:00,422.79,423.25,422.38,422.5,13190.0,416.0955,416.5482,415.692,415.8101,13190.0
2023-07-24 10:20:00,422.21,423.18,422.2,422.97,11491.0,415.5247,416.4793,415.5148,416.2726,11491.0
2023-07-24 10:30:00,422.82,423.13,422.02,422.03,11723.0,416.125,416.4301,415.3377,415.3475,11723.0
2023-07-24 10:40:00,422.02,422.57,422.02,422.53,11235.0,415.3377,415.879,415.3377,415.8396,11235.0
2023-07-24 10:50:00,422.53,422.6,422.13,422.52,9787.0,415.8396,415.9085,415.4459,415.8297,9787.0
2023-07-24 11:00:00,422.52,422.52,421.31,421.39,9986.0,415.8297,415.8297,414.6389,414.7176,9986.0
2023-07-24 11:10:00,421.34,421.68,421.16,421.49,15649.0,414.6684,415.003,414.4913,414.8161,15649.0
2023-07-24 11:20:00,421.4,421.52,421.05,421.34,14859.0,414.7275,414.8456,414.383,414.6684,14859.0
2023-07-24 11:30:00,421.3,421.92,421.19,421.53,10338.0,414.6291,415.2392,414.5208,414.8554,10338.0
2023-07-24 11:40:00,421.51,422.06,421.4,422.02,15650.0,414.8357,415.377,414.7275,415.3377,15650.0
2023-07-24 11:50:00,422.0,422.43,421.86,422.34,12400.0,415.318,415.7412,415.1802,415.6526,12400.0
2023-07-24 12:00:00,422.39,422.91,422.39,422.66,6184.0,415.7018,416.2136,415.7018,415.9675,6184.0
2023-07-24 12:10:00,422.6,423.35,422.42,423.03,8303.0,415.9085,416.6466,415.7313,416.3317,8303.0
2023-07-24 12:20:00,422.91,422.98,422.31,422.72,5269.0,416.2136,416.2825,415.6231,416.0266,5269.0
2023-07-24 12:30:00,422.69,422.69,422.15,422.37,4730.0,415.9971,415.9971,415.4656,415.6821,4730.0
2023-07-24 12:40:00,422.21,422.29,421.34,421.35,4840.0,415.5247,415.6034,414.6684,414.6783,4840.0
2023-07-24 12:50:00,421.44,422.79,421.31,422.23,33006.0,414.7668,416.0955,414.6389,415.5443,33006.0
2023-07-24 13:00:00,422.35,422.6,422.22,422.35,10807.0,415.6624,415.9085,415.5345,415.6624,10807.0
2023-07-24 13:10:00,422.33,422.83,422.01,422.02,10464.0,415.6428,416.1348,415.3278,415.3377,10464.0
2023-07-24 13:20:00,422.21,423.04,422.1,423.04,13531.0,415.5247,416.3415,415.4164,416.3415,13531.0
2023-07-24 13:30:00,423.14,423.23,422.22,422.56,6123.0,416.4399,416.5285,415.5345,415.8691,6123.0
2023-07-24 13:40:00,422.63,422.68,422.09,422.68,11134.0,415.938,415.9872,415.4066,415.9872,11134.0
2023-07-24 13:50:00,422.61,422.76,422.52,422.67,3357.0,415.9183,416.0659,415.8297,415.9774,3357.0
2023-07-24 14:00:00,422.67,423.01,422.59,422.74,5579.0,415.9774,416.312,415.8986,416.0463,5579.0
2023-07-24 14:10:00,422.64,423.2,422.62,422.69,6542.0,415.9478,416.499,415.9282,415.9971,6542.0
2023-07-24 14:20:00,422.73,423.1,422.57,422.57,9593.0,416.0364,416.4006,415.879,415.879,9593.0
2023-07-24 14:30:00,422.61,422.69,422.38,422.68,18461.0,415.9183,415.9971,415.692,415.9872,18461.0
2023-07-24 14:40:00,422.53,422.68,422.01,422.14,10001.0,415.8396,415.9872,415.3278,415.4558,10001.0
2023-07-24 14:50:00,422.14,422.53,422.13,422.44,6276.0,415.4558,415.8396,415.4459,415.751,6276.0
2023-07-24 15:00:00,422.43,422.65,422.22,422.44,9249.0,415.7412,415.9577,415.5345,415.751,9249.0
2023-07-24 15:10:00,422.53,422.68,422.34,422.61,7996.0,415.8396,415.9872,415.6526,415.9183,7996.0
2023-07-24 15:20:00,422.53,423.18,422.5,422.85,13243.0,415.8396,416.4793,415.8101,416.1545,13243.0
2023-07-24 15:30:00,422.93,423.2,422.62,422.66,21590.0,416.2333,416.499,415.9282,415.9675,21590.0
2023-07-24 15:40:00,422.57,423.43,422.57,422.62,29963.0,415.879,416.7253,415.879,415.9282,29963.0
2023-07-24 15:50:00,422.55,423.5,421.89,422.8,106301.0,415.8593,416.7942,415.2097,416.1053,106301.0
2023-07-25 09:30:00,421.42,423.59,420.51,423.32,19935.0,414.7472,416.8828,413.8516,416.6171,19935.0
2023-07-25 09:40:00,423.72,426.21,423.39,425.98,19456.0,417.0107,419.4613,416.686,419.235,19456.0
2023-07-25 09:50:00,425.98,425.98,423.79,424.02,24085.0,419.235,419.235,417.0796,417.306,24085.0
2023-07-25 10:00:00,423.88,425.38,423.24,425.19,15708.0,417.1682,418.6445,416.5383,418.4575,15708.0
2023-07-25 10:10:00,425.19,425.77,424.77,425.08,9526.0,418.4575,419.0283,418.0441,418.3492,9526.0
2023-07-25 10:20:00,425.18,425.61,424.34,424.34,9593.0,418.4476,418.8708,417.6209,417.6209,9593.0
2023-07-25 10:30:00,424.33,425.24,423.82,424.84,18669.0,417.6111,418.5067,417.1092,418.113,18669.0
2023-07-25 10:40:00,425.22,425.55,424.85,425.43,7480.0,418.487,418.8118,418.1228,418.6937,7480.0
2023-07-25 10:50:00,425.5,425.73,424.98,425.22,8684.0,418.7626,418.9889,418.2508,418.487,8684.0
2023-07-25 11:00:00,425.41,425.94,425.13,425.61,8906.0,418.674,419.1956,418.3984,418.8708,8906.0
2023-07-25 11:10:00,425.77,426.72,425.71,426.28,19508.0,419.0283,419.9632,418.9692,419.5302,19508.0
2023-07-25 11:20:00,426.29,426.97,425.77,426.61,21650.0,419.54,420.2093,419.0283,419.855,21650.0
2023-07-25 11:30:00,426.62,427.26,426.47,426.87,19988.0,419.8648,420.4947,419.7172,420.1109,19988.0
2023-07-25 11:40:00,426.91,427.31,426.15,426.47,13125.0,420.1502,420.5439,419.4023,419.7172,13125.0
2023-07-25 11:50:00,426.34,427.14,426.33,427.14,7502.0,419.5893,420.3766,419.5794,420.3766,7502.0
2023-07-25 12:00:00,427.37,427.89,427.16,427.85,8359.0,420.6029,421.1147,420.3963,421.0753,8359.0
2023-07-25 12:10:00,427.9,427.9,427.53,427.75,12181.0,421.1246,421.1246,420.7604,420.9769,12181.0
2023-07-25 12:20:00,427.74,427.86,427.03,427.59,6186.0,420.9671,421.0852,420.2683,420.8195,6186.0
2023-07-25 12:30:00,427.61,427.8,427.52,427.67,5475.0,420.8391,421.0261,420.7506,420.8982,5475.0
2023-07-25 12:40:00,427.69,427.86,427.32,427.32,15393.0,420.9179,421.0852,420.5537,420.5537,15393.0
2023-07-25 12:50:00,427.43,427.99,427.42,427.69,19232.0,420.662,421.2131,420.6522,420.9179,19232.0
2023-07-25 13:00:00,427.68,427.92,427.12,427.63,15479.0,420.908,421.1442,420.3569,420.8588,15479.0
2023-07-25 13:10:00,427.83,428.57,427.83,428.54,6522.0,421.0557,421.7839,421.0557,421.7544,6522.0
2023-07-25 13:20:00,428.64,428.65,427.97,428.04,12170.0,421.8528,421.8627,421.1934,421.2623,12170.0
2023-07-25 13:30:00,428.04,428.04,427.72,427.94,9118.0,421.2623,421.2623,420.9474,421.1639,9118.0
2023-07-25 13:40:00,427.85,427.93,427.34,427.47,17004.0,421.0753,421.1541,420.5734,420.7014,17004.0
2023-07-25 13:50:00,427.44,427.58,427.33,427.42,7610.0,420.6718,420.8096,420.5636,420.6522,7610.0
2023-07-25 14:00:00,427.48,427.65,427.35,427.52,8609.0,420.7112,420.8785,420.5833,420.7506,8609.0
2023-07-25 14:10:00,427.5,428.05,427.5,427.73,21243.0,420.7309,421.2722,420.7309,420.9572,21243.0
2023-07-25 14:20:00,427.81,428.01,427.73,427.94,7218.0,421.036,421.2328,420.9572,421.1639,7218.0
2023-07-25 14:30:00,427.85,427.98,427.6,427.6,8639.0,421.0753,421.2033,420.8293,420.8293,8639.0
2023-07-25 14:40:00,427.54,427.74,427.29,427.29,7217.0,420.7703,420.9671,420.5242,420.5242,7217.0
2023-07-25 14:50:00,427.28,428.0,427.18,427.81,9750.0,420.5144,421.223,420.416,421.036,9750.0
2023-07-25 15:00:00,427.86,428.18,427.67,427.8,5101.0,421.0852,421.4001,420.8982,421.0261,5101.0
2023-07-25 15:10:00,427.91,428.2,427.62,427.94,11831.0,421.1344,421.4198,420.849,421.1639,11831.0
2023-07-25 15:20:00,427.96,428.26,427.95,428.08,8591.0,421.1836,421.4789,421.1738,421.3017,8591.0
2023-07-25 15:30:00,428.02,428.41,427.93,428.12,15066.0,421.2427,421.6265,421.1541,421.3411,15066.0
2023-07-25 15:40:00,428.16,428.24,427.83,428.1,23483.0,421.3804,421.4592,421.0557,421.3214,23483.0
2023-07-25 15:50:00,428.01,428.1,427.03,427.53,115410.0,421.2328,421.3214,420.2683,420.7604,115410.0
2023-07-26 09:30:00,428.07,428.13,426.38,427.33,27324.0,421.2919,421.3509,419.6286,420.5636,27324.0
2023-07-26 09:40:00,427.25,427.47,426.34,426.47,12320.0,420.4848,420.7014,419.5893,419.7172,12320.0
2023-07-26 09:50:00,426.4,426.9,426.2,426.89,11763.0,419.6483,420.1404,419.4515,420.1305,11763.0
2023-07-26 10:00:00,426.97,427.11,425.89,426.54,12551.0,420.2093,420.3471,419.1464,419.7861,12551.0
2023-07-26 10:10:00,426.65,427.32,426.3,427.32,9780.0,419.8943,420.5537,419.5499,420.5537,9780.0
2023-07-26 10:20:00,427.1,427.66,426.66,426.9,24494.0,420.3372,420.8884,419.9042,420.1404,24494.0
2023-07-26 10:30:00,427.22,427.22,426.53,427.05,8265.0,420.4553,420.4553,419.7762,420.288,8265.0
2023-07-26 10:40:00,427.27,427.52,426.32,426.8,17956.0,420.5045,420.7506,419.5696,420.042,17956.0
2023-07-26 10:50:00,426.68,426.7,425.82,426.21,16224.0,419.9239,419.9436,419.0775,419.4613,16224.0
2023-07-26 11:00:00,426.15,426.86,426.13,426.54,9131.0,419.4023,420.101,419.3826,419.7861,9131.0
2023-07-26 11:10:00,426.78,426.92,426.03,426.24,9051.0,420.0223,420.1601,419.2842,419.4908,9051.0
2023-07-26 11:20:00,426.39,426.39,425.57,426.28,12544.0,419.6385,419.6385,418.8314,419.5302,12544.0
2023-07-26 11:30:00,426.14,427.08,426.03,427.07,9608.0,419.3924,420.3175,419.2842,420.3077,9608.0
2023-07-26 11:40:00,427.07,427.62,426.94,427.51,8218.0,420.3077,420.849,420.1798,420.7407,8218.0
2023-07-26 11:50:00,427.5,427.62,427.08,427.19,7539.0,420.7309,420.849,420.3175,420.4258,7539.0
2023-07-26 12:00:00,426.99,427.74,426.83,427.74,4197.0,420.229,420.9671,420.0715,420.9671,4197.0
2023-07-26 12:10:00,427.74,428.06,427.5,428.03,7198.0,420.9671,421.282,420.7309,421.2525,7198.0
2023-07-26 12:20:00,428.0,428.09,427.2,427.21,11108.0,421.223,421.3115,420.4356,420.4455,11108.0
2023-07-26 12:30:00,427.35,427.35,426.74,427.14,8797.0,420.5833,420.5833,419.9829,420.3766,8797.0
2023-07-26 12:40:00,427.05,427.27,426.85,427.22,5855.0,420.288,420.5045,420.0912,420.4553,5855.0
2023-07-26 12:50:00,427.11,427.27,426.65,426.77,4658.0,420.3471,420.5045,419.8943,420.0124,4658.0
2023-07-26 13:00:00,426.77,427.21,426.77,427.0,4523.0,420.0124,420.4455,420.0124,420.2388,4523.0
2023-07-26 13:10:00,426.96,427.02,426.49,426.49,4472.0,420.1994,420.2585,419.7369,419.7369,4472.0
2023-07-26 13:20:00,426.52,426.95,426.48,426.67,5456.0,419.7664,420.1896,419.727,419.914,5456.0
2023-07-26 13:30:00,426.61,426.74,426.17,426.41,10161.0,419.855,419.9829,419.4219,419.6581,10161.0
2023-07-26 13:40:00,426.41,426.41,425.9,426.17,10446.0,419.6581,419.6581,419.1562,419.4219,10446.0
2023-07-26 13:50:00,426.14,426.54,425.74,426.28,14729.0,419.3924,419.7861,418.9988,419.5302,14729.0
2023-07-26 14:00:00,426.27,426.73,425.66,425.69,12511.0,419.5204,419.9731,418.92,418.9495,12511.0
2023-07-26 14:10:00,425.84,426.09,425.48,426.03,12768.0,419.0972,419.3432,418.7429,419.2842,12768.0
2023-07-26 14:20:00,425.99,426.1,425.41,425.77,8431.0,419.2448,419.3531,418.674,419.0283,8431.0
2023-07-26 14:30:00,425.76,427.45,425.55,427.43,15121.0,419.0184,420.6817,418.8118,420.662,15121.0
2023-07-26 14:40:00,427.3,428.61,427.0,427.94,50925.0,420.5341,421.8233,420.2388,421.1639,50925.0
2023-07-26 14:50:00,427.83,428.03,427.18,427.38,10330.0,421.0557,421.2525,420.416,420.6128,10330.0
2023-07-26 15:00:00,427.4,427.89,425.7,425.97,8296.0,420.6325,421.1147,418.9594,419.2251,8296.0
2023-07-26 15:10:00,425.68,427.13,425.59,427.07,28930.0,418.9397,420.3667,418.8511,420.3077,28930.0
2023-07-26 15:20:00,426.96,427.83,426.6,427.03,26990.0,420.1994,421.0557,419.8451,420.2683,26990.0
2023-07-26 15:30:00,426.91,427.59,426.73,427.01,26557.0,420.1502,420.8195,419.9731,420.2486,26557.0
2023-07-26 15:40:00,427.08,427.31,426.92,427.07,32079.0,420.3175,420.5439,420.1601,420.3077,32079.0
2023-07-26 15:50:00,427.04,428.65,426.92,428.64,88217.0,420.2782,421.8627,420.1601,421.8528,88217.0
2023-07-27 09:30:00,403.5,412.43,396.61,412.19,226309.0,397.1109,405.8995,390.33,405.6633,226309.0
2023-07-27 09:40:00,411.41,411.41,405.61,406.75,97215.0,404.8957,404.8957,399.1875,400.3094,97215.0
2023-07-27 09:50:00,406.67,407.55,404.0,405.1,122683.0,400.2307,401.0968,397.603,398.6856,122683.0
2023-07-27 10:00:00,405.12,405.55,401.58,402.75,106917.0,398.7053,399.1284,395.2213,396.3728,106917.0
2023-07-27 10:10:00,403.01,403.26,400.5,401.39,56103.0,396.6287,396.8747,394.1584,395.0343,56103.0
2023-07-27 10:20:00,401.73,402.43,400.19,402.12,43619.0,395.3689,396.0579,393.8533,395.7528,43619.0
2023-07-27 10:30:00,401.94,403.66,401.51,402.45,39491.0,395.5756,397.2684,395.1524,396.0775,39491.0
2023-07-27 10:40:00,402.07,402.95,400.87,401.13,30581.0,395.7036,396.5696,394.5226,394.7784,30581.0
2023-07-27 10:50:00,401.29,401.35,399.83,400.63,45064.0,394.9359,394.995,393.499,394.2864,45064.0
2023-07-27 11:00:00,400.64,401.49,397.58,398.05,61349.0,394.2962,395.1327,391.2846,391.7472,61349.0
2023-07-27 11:10:00,397.98,400.2,397.96,399.96,23273.0,391.6783,393.8632,391.6586,393.627,23273.0
2023-07-27 11:20:00,399.96,400.73,398.5,399.59,51747.0,393.627,394.3848,392.1901,393.2628,51747.0
2023-07-27 11:30:00,399.5,402.35,399.42,402.09,34935.0,393.1742,395.9791,393.0955,395.7232,34935.0
2023-07-27 11:40:00,401.68,403.13,401.06,402.26,33267.0,395.3197,396.7468,394.7095,395.8905,33267.0
2023-07-27 11:50:00,402.3,402.4,400.44,401.88,31546.0,395.9299,396.0283,394.0994,395.5166,31546.0
2023-07-27 12:00:00,402.06,402.29,400.25,400.48,25707.0,395.6937,395.9201,393.9124,394.1387,25707.0
2023-07-27 12:10:00,400.34,400.79,397.84,397.97,42140.0,394.0009,394.4438,391.5405,391.6685,42140.0
2023-07-27 12:20:00,397.84,398.94,397.6,398.55,27892.0,391.5405,392.6231,391.3043,392.2393,27892.0
2023-07-27 12:30:00,398.46,399.19,397.69,398.03,26649.0,392.1507,392.8692,391.3929,391.7275,26649.0
2023-07-27 12:40:00,398.02,398.79,397.84,398.76,23649.0,391.7177,392.4755,391.5405,392.446,23649.0
2023-07-27 12:50:00,398.8,399.05,397.35,398.05,36935.0,392.4853,392.7314,391.0583,391.7472,36935.0
2023-07-27 13:00:00,398.1,398.62,396.6,396.72,27315.0,391.7964,392.3082,390.3202,390.4383,27315.0
2023-07-27 13:10:00,396.61,397.06,395.74,395.75,25609.0,390.33,390.7729,389.4738,389.4836,25609.0
2023-07-27 13:20:00,395.55,396.39,395.14,396.11,24005.0,389.2868,390.1135,388.8833,389.8379,24005.0
2023-07-27 13:30:00,396.12,396.96,396.11,396.78,21083.0,389.8478,390.6745,389.8379,390.4973,21083.0
2023-07-27 13:40:00,396.81,397.86,396.74,397.46,21369.0,390.5268,391.5602,390.4579,391.1665,21369.0
2023-07-27 13:50:00,397.47,398.04,397.43,397.64,50598.0,391.1764,391.7374,391.137,391.3437,50598.0
2023-07-27 14:00:00,397.74,398.02,395.69,395.83,37039.0,391.4421,391.7177,389.4246,389.5624,37039.0
2023-07-27 14:10:00,395.72,395.75,394.48,395.06,35176.0,389.4541,389.4836,388.2337,388.8046,35176.0
2023-07-27 14:20:00,395.14,396.05,394.8,395.15,23570.0,388.8833,389.7789,388.5487,388.8931,23570.0
2023-07-27 14:30:00,395.16,395.71,394.41,394.73,35094.0,388.903,389.4443,388.1648,388.4798,35094.0
2023-07-27 14:40:00,394.89,395.3,394.4,394.47,32223.0,388.6372,389.0407,388.155,388.2239,32223.0
2023-07-27 14:50:00,394.47,394.74,393.77,394.21,52426.0,388.2239,388.4896,387.535,387.968,52426.0
2023-07-27 15:00:00,394.22,395.73,394.02,395.73,37847.0,387.9779,389.4639,387.781,389.4639,37847.0
2023-07-27 15:10:00,395.73,397.59,395.72,397.03,43372.0,389.4639,391.2945,389.4541,390.7434,43372.0
2023-07-27 15:20:00,396.94,397.1,395.46,395.79,41664.0,390.6548,390.8122,389.1982,389.523,41664.0
2023-07-27 15:30:00,395.7,396.22,395.2,395.43,69096.0,389.4344,389.9462,388.9423,389.1687,69096.0
2023-07-27 15:40:00,395.52,395.66,393.79,394.57,76618.0,389.2573,389.395,387.5547,388.3223,76618.0
2023-07-27 15:50:00,394.61,396.9,394.61,395.87,197774.0,388.3617,390.6154,388.3617,389.6017,197774.0
2023-07-28 09:30:00,398.01,401.84,398.01,399.67,89311.0,391.7078,395.4772,391.7078,393.3416,89311.0
2023-07-28 09:40:00,399.8,400.45,399.08,399.24,34254.0,393.4695,394.1092,392.7609,392.9184,34254.0
2023-07-28 09:50:00,399.28,400.33,398.77,398.9,48890.0,392.9577,393.9911,392.4558,392.5837,48890.0
2023-07-28 10:00:00,398.43,399.42,398.33,398.44,25842.0,392.1212,393.0955,392.0228,392.131,25842.0
2023-07-28 10:10:00,398.28,398.72,397.25,397.8,68007.0,391.9736,392.4066,390.9599,391.5012,68007.0
2023-07-28 10:20:00,397.82,401.26,397.81,400.84,27850.0,391.5208,394.9064,391.511,394.493,27850.0
2023-07-28 10:30:00,400.86,401.42,398.98,399.06,41090.0,394.5127,395.0638,392.6625,392.7412,41090.0
2023-07-28 10:40:00,399.14,399.19,396.54,396.66,35456.0,392.8199,392.8692,390.2611,390.3792,35456.0
2023-07-28 10:50:00,396.8,397.64,396.24,396.39,40191.0,390.517,391.3437,389.9659,390.1135,40191.0
2023-07-28 11:00:00,396.48,396.48,394.15,394.81,24642.0,390.2021,390.2021,387.909,388.5585,24642.0
2023-07-28 11:10:00,394.95,394.95,393.43,393.61,27448.0,388.6963,388.6963,387.2004,387.3775,27448.0
2023-07-28 11:20:00,393.82,394.61,393.1,393.24,21570.0,387.5842,388.3617,386.8756,387.0134,21570.0
2023-07-28 11:30:00,393.24,393.93,392.29,392.29,34745.0,387.0134,387.6924,386.0784,386.0784,34745.0
2023-07-28 11:40:00,392.22,394.89,392.16,394.24,56532.0,386.0095,388.6372,385.9505,387.9975,56532.0
2023-07-28 11:50:00,394.15,395.32,394.1,394.66,43081.0,387.909,389.0604,387.8598,388.4109,43081.0
2023-07-28 12:00:00,394.8,395.36,394.3,394.58,13593.0,388.5487,389.0998,388.0566,388.3322,13593.0
2023-07-28 12:10:00,394.76,396.51,394.76,396.28,29595.0,388.5093,390.2316,388.5093,390.0052,29595.0
2023-07-28 12:20:00,396.28,396.85,395.87,396.8,26051.0,390.0052,390.5662,389.6017,390.517,26051.0
2023-07-28 12:30:00,397.42,397.42,396.88,397.03,10893.0,391.1272,391.1272,390.5957,390.7434,10893.0
2023-07-28 12:40:00,397.21,398.14,397.18,397.72,14392.0,390.9205,391.8358,390.891,391.4224,14392.0
2023-07-28 12:50:00,397.63,398.05,397.36,397.52,11829.0,391.3339,391.7472,391.0681,391.2256,11829.0
2023-07-28 13:00:00,397.51,397.55,396.25,396.31,7045.0,391.2158,391.2551,389.9757,390.0348,7045.0
2023-07-28 13:10:00,396.27,396.68,396.15,396.47,15554.0,389.9954,390.3989,389.8773,390.1922,15554.0
2023-07-28 13:20:00,396.47,396.51,395.64,395.66,8585.0,390.1922,390.2316,389.3754,389.395,8585.0
2023-07-28 13:30:00,395.5,395.81,394.81,394.81,14150.0,389.2376,389.5427,388.5585,388.5585,14150.0
2023-07-28 13:40:00,394.6,394.67,393.71,394.09,10248.0,388.3518,388.4207,387.4759,387.8499,10248.0
2023-07-28 13:50:00,394.03,395.51,393.97,395.43,11371.0,387.7909,389.2474,387.7318,389.1687,11371.0
2023-07-28 14:00:00,395.45,395.73,395.18,395.61,6067.0,389.1884,389.4639,388.9226,389.3458,6067.0
2023-07-28 14:10:00,395.63,396.01,395.29,396.01,6949.0,389.3655,389.7395,389.0309,389.7395,6949.0
2023-07-28 14:20:00,396.16,396.44,395.98,396.01,9831.0,389.8871,390.1627,389.71,389.7395,9831.0
2023-07-28 14:30:00,396.01,396.01,395.17,395.34,14512.0,389.7395,389.7395,388.9128,389.0801,14512.0
2023-07-28 14:40:00,395.3,396.54,395.15,396.46,21609.0,389.0407,390.2611,388.8931,390.1824,21609.0
2023-07-28 14:50:00,396.46,396.64,396.08,396.08,12323.0,390.1824,390.3595,389.8084,389.8084,12323.0
2023-07-28 15:00:00,396.14,396.14,394.53,394.75,31074.0,389.8674,389.8674,388.2829,388.4995,31074.0
2023-07-28 15:10:00,394.75,395.33,394.74,395.18,27699.0,388.4995,389.0703,388.4896,388.9226,27699.0
2023-07-28 15:20:00,395.15,395.15,393.81,393.81,33311.0,388.8931,388.8931,387.5743,387.5743,33311.0
2023-07-28 15:30:00,393.81,394.27,393.3,393.3,42122.0,387.5743,388.0271,387.0724,387.0724,42122.0
2023-07-28 15:40:00,393.3,393.49,392.72,392.9,44921.0,387.0724,387.2594,386.5016,386.6788,44921.0
2023-07-28 15:50:00,392.85,392.96,392.02,392.11,211265.0,386.6295,386.7378,385.8127,385.9013,211265.0
2023-07-31 09:30:00,391.79,392.26,388.04,390.98,68606.0,385.5863,386.0489,381.8957,384.7892,68606.0
2023-07-31 09:40:00,390.97,393.32,390.8,392.67,40592.0,384.7793,387.0921,384.612,386.4524,40592.0
2023-07-31 09:50:00,392.89,392.98,390.54,391.24,66783.0,386.6689,386.7575,384.3561,385.045,66783.0
2023-07-31 10:00:00,391.24,393.41,391.02,393.31,36783.0,385.045,387.1807,384.8285,387.0823,36783.0
2023-07-31 10:10:00,393.32,394.82,393.21,394.46,29379.0,387.0921,388.5684,386.9838,388.2141,29379.0
2023-07-31 10:20:00,394.44,394.71,393.87,394.44,38529.0,388.1944,388.4601,387.6334,388.1944,38529.0
2023-07-31 10:30:00,394.46,394.61,393.73,393.85,26662.0,388.2141,388.3617,387.4956,387.6137,26662.0
2023-07-31 10:40:00,393.91,395.23,393.71,394.94,31561.0,387.6728,388.9719,387.4759,388.6865,31561.0
2023-07-31 10:50:00,394.99,395.1,394.19,394.25,8125.0,388.7357,388.8439,387.9483,388.0074,8125.0
2023-07-31 11:00:00,394.4,394.46,393.6,394.46,13633.0,388.155,388.2141,387.3677,388.2141,13633.0
2023-07-31 11:10:00,394.47,395.0,393.77,394.5,33257.0,388.2239,388.7455,387.535,388.2534,33257.0
2023-07-31 11:20:00,394.51,394.8,394.11,394.77,10197.0,388.2633,388.5487,387.8696,388.5191,10197.0
2023-07-31 11:30:00,394.79,394.79,394.0,394.3,34855.0,388.5388,388.5388,387.7613,388.0566,34855.0
2023-07-31 11:40:00,394.17,394.65,393.94,394.48,26155.0,387.9286,388.401,387.7023,388.2337,26155.0
2023-07-31 11:50:00,394.39,394.46,393.88,394.05,10877.0,388.1452,388.2141,387.6432,387.8105,10877.0
2023-07-31 12:00:00,393.94,394.09,393.54,393.63,9849.0,387.7023,387.8499,387.3086,387.3972,9849.0
2023-07-31 12:10:00,393.55,394.07,393.55,393.96,9314.0,387.3185,387.8302,387.3185,387.722,9314.0
2023-07-31 12:20:00,394.1,394.56,394.03,394.35,8312.0,387.8598,388.3125,387.7909,388.1058,8312.0
2023-07-31 12:30:00,394.35,395.12,394.19,394.9,31654.0,388.1058,388.8636,387.9483,388.6471,31654.0
2023-07-31 12:40:00,394.77,395.02,394.65,395.0,15397.0,388.5191,388.7652,388.401,388.7455,15397.0
2023-07-31 12:50:00,394.82,394.87,394.49,394.62,4301.0,388.5684,388.6176,388.2436,388.3715,4301.0
2023-07-31 13:00:00,394.69,395.11,394.1,395.04,27543.0,388.4404,388.8538,387.8598,388.7849,27543.0
2023-07-31 13:10:00,394.96,395.11,394.42,394.52,8349.0,388.7061,388.8538,388.1747,388.2731,8349.0
2023-07-31 13:20:00,394.37,394.45,393.7,393.7,9535.0,388.1255,388.2042,387.4661,387.4661,9535.0
2023-07-31 13:30:00,393.81,394.31,393.81,394.2,29612.0,387.5743,388.0664,387.5743,387.9582,29612.0
2023-07-31 13:40:00,394.31,394.7,393.76,393.92,20543.0,388.0664,388.4503,387.5251,387.6826,20543.0
2023-07-31 13:50:00,393.77,394.2,393.59,394.07,8385.0,387.535,387.9582,387.3578,387.8302,8385.0
2023-07-31 14:00:00,394.07,395.27,394.07,394.88,12379.0,387.8302,389.0112,387.8302,388.6274,12379.0
2023-07-31 14:10:00,394.79,394.87,394.15,394.31,25337.0,388.5388,388.6176,387.909,388.0664,25337.0
2023-07-31 14:20:00,394.31,394.5,394.03,394.19,6123.0,388.0664,388.2534,387.7909,387.9483,6123.0
2023-07-31 14:30:00,394.14,394.23,393.86,393.92,11447.0,387.8991,387.9877,387.6236,387.6826,11447.0
2023-07-31 14:40:00,394.01,394.52,394.01,394.51,10245.0,387.7712,388.2731,387.7712,388.2633,10245.0
2023-07-31 14:50:00,394.51,394.62,394.2,394.2,9292.0,388.2633,388.3715,387.9582,387.9582,9292.0
2023-07-31 15:00:00,394.22,394.28,393.92,393.92,8501.0,387.9779,388.0369,387.6826,387.6826,8501.0
2023-07-31 15:10:00,393.82,393.88,393.63,393.81,10260.0,387.5842,387.6432,387.3972,387.5743,10260.0
2023-07-31 15:20:00,393.8,393.86,393.17,393.75,21567.0,387.5645,387.6236,386.9445,387.5153,21567.0
2023-07-31 15:30:00,393.76,394.07,393.36,393.98,26998.0,387.5251,387.8302,387.1315,387.7417,26998.0
2023-07-31 15:40:00,393.98,394.56,393.65,394.34,30213.0,387.7417,388.3125,387.4169,388.096,30213.0
2023-07-31 15:50:00,394.18,394.81,393.82,394.65,184598.0,387.9385,388.5585,387.5842,388.401,184598.0
2023-08-01 09:30:00,394.4,396.33,393.37,396.23,33581.0,388.155,390.0544,387.1413,389.956,33581.0
2023-08-01 09:40:00,396.28,396.91,394.71,395.89,26607.0,390.0052,390.6253,388.4601,389.6214,26607.0
2023-08-01 09:50:00,395.75,396.7,395.44,396.69,14362.0,389.4836,390.4186,389.1785,390.4087,14362.0
2023-08-01 10:00:00,396.12,397.19,395.2,396.9,15906.0,389.8478,390.9008,388.9423,390.6154,15906.0
2023-08-01 10:10:00,396.73,397.06,395.5,395.52,20268.0,390.4481,390.7729,389.2376,389.2573,20268.0
2023-08-01 10:20:00,395.33,395.87,394.45,395.4,23909.0,389.0703,389.6017,388.2042,389.1392,23909.0
2023-08-01 10:30:00,395.61,396.53,395.61,396.46,7583.0,389.3458,390.2513,389.3458,390.1824,7583.0
2023-08-01 10:40:00,396.54,396.78,395.6,395.69,13885.0,390.2611,390.4973,389.336,389.4246,13885.0
2023-08-01 10:50:00,395.69,396.29,395.25,395.63,7406.0,389.4246,390.0151,388.9915,389.3655,7406.0
2023-08-01 11:00:00,395.79,396.95,395.79,396.85,8142.0,389.523,390.6646,389.523,390.5662,8142.0
2023-08-01 11:10:00,397.0,397.62,396.53,397.01,8263.0,390.7138,391.324,390.2513,390.7237,8263.0
2023-08-01 11:20:00,396.79,397.02,396.35,396.97,4817.0,390.5072,390.7335,390.0741,390.6843,4817.0
2023-08-01 11:30:00,396.83,396.84,396.23,396.73,6418.0,390.5465,390.5564,389.956,390.4481,6418.0
2023-08-01 11:40:00,396.67,396.81,395.33,395.33,10572.0,390.3891,390.5268,389.0703,389.0703,10572.0
2023-08-01 11:50:00,395.33,396.22,395.33,395.85,15250.0,389.0703,389.9462,389.0703,389.582,15250.0
2023-08-01 12:00:00,395.85,395.94,395.4,395.85,6175.0,389.582,389.6706,389.1392,389.582,6175.0
2023-08-01 12:10:00,395.74,396.15,395.58,395.75,4711.0,389.4738,389.8773,389.3163,389.4836,4711.0
2023-08-01 12:20:00,395.75,396.13,395.55,395.91,9254.0,389.4836,389.8576,389.2868,389.6411,9254.0
2023-08-01 12:30:00,396.08,396.59,395.83,396.22,7355.0,389.8084,390.3103,389.5624,389.9462,7355.0
2023-08-01 12:40:00,396.32,396.96,396.01,396.44,10398.0,390.0446,390.6745,389.7395,390.1627,10398.0
2023-08-01 12:50:00,396.42,396.97,396.42,396.7,7424.0,390.143,390.6843,390.143,390.4186,7424.0
2023-08-01 13:00:00,396.79,396.98,396.01,396.01,8044.0,390.5072,390.6941,389.7395,389.7395,8044.0
2023-08-01 13:10:00,396.13,396.51,396.13,396.17,6436.0,389.8576,390.2316,389.8576,389.897,6436.0
2023-08-01 13:20:00,396.21,396.64,396.0,396.47,9939.0,389.9363,390.3595,389.7297,390.1922,9939.0
2023-08-01 13:30:00,396.55,396.62,396.24,396.3,6684.0,390.271,390.3398,389.9659,390.0249,6684.0
2023-08-01 13:40:00,396.2,396.63,396.16,396.48,7402.0,389.9265,390.3497,389.8871,390.2021,7402.0
2023-08-01 13:50:00,396.54,396.78,396.25,396.25,6598.0,390.2611,390.4973,389.9757,389.9757,6598.0
2023-08-01 14:00:00,396.28,397.27,396.27,397.18,12391.0,390.0052,390.9796,389.9954,390.891,12391.0
2023-08-01 14:10:00,397.23,397.25,396.8,397.07,7274.0,390.9402,390.9599,390.517,390.7827,7274.0
2023-08-01 14:20:00,397.04,397.15,396.5,397.15,10656.0,390.7532,390.8615,390.2217,390.8615,10656.0
2023-08-01 14:30:00,397.16,398.03,397.16,397.94,12384.0,390.8713,391.7275,390.8713,391.6389,12384.0
2023-08-01 14:40:00,398.0,398.08,397.59,397.78,7743.0,391.698,391.7767,391.2945,391.4815,7743.0
2023-08-01 14:50:00,397.82,398.28,397.77,398.27,9507.0,391.5208,391.9736,391.4716,391.9637,9507.0
2023-08-01 15:00:00,398.28,398.58,397.84,398.56,22085.0,391.9736,392.2688,391.5405,392.2491,22085.0
2023-08-01 15:10:00,398.6,398.66,397.94,397.94,13614.0,392.2885,392.3475,391.6389,391.6389,13614.0
2023-08-01 15:20:00,397.99,398.36,397.88,398.32,18582.0,391.6882,392.0523,391.5799,392.0129,18582.0
2023-08-01 15:30:00,398.35,398.36,397.5,397.56,18548.0,392.0425,392.0523,391.2059,391.265,18548.0
2023-08-01 15:40:00,397.58,398.42,397.4,398.33,46223.0,391.2846,392.1113,391.1075,392.0228,46223.0
2023-08-01 15:50:00,398.35,398.87,398.09,398.09,110863.0,392.0425,392.5542,391.7866,391.7866,110863.0
2023-08-02 09:30:00,394.3,394.78,390.72,392.99,48528.0,388.0566,388.529,384.5333,386.7673,48528.0
2023-08-02 09:40:00,393.68,395.45,392.99,395.26,12414.0,387.4464,389.1884,386.7673,389.0014,12414.0
2023-08-02 09:50:00,394.75,395.6,394.66,395.35,9340.0,388.4995,389.336,388.4109,389.09,9340.0
2023-08-02 10:00:00,395.36,395.69,394.68,395.22,12746.0,389.0998,389.4246,388.4306,388.962,12746.0
2023-08-02 10:10:00,395.37,395.65,394.27,394.65,18871.0,389.1096,389.3852,388.0271,388.401,18871.0
2023-08-02 10:20:00,394.76,395.45,394.5,394.67,19056.0,388.5093,389.1884,388.2534,388.4207,19056.0
2023-08-02 10:30:00,394.52,395.27,394.08,395.13,7614.0,388.2731,389.0112,387.8401,388.8734,7614.0
2023-08-02 10:40:00,395.12,395.25,393.89,393.89,18876.0,388.8636,388.9915,387.6531,387.6531,18876.0
2023-08-02 10:50:00,393.89,394.06,393.31,393.99,12919.0,387.6531,387.8204,387.0823,387.7515,12919.0
2023-08-02 11:00:00,393.98,394.93,393.86,394.65,11915.0,387.7417,388.6766,387.6236,388.401,11915.0
2023-08-02 11:10:00,394.65,395.29,394.03,394.34,7657.0,388.401,389.0309,387.7909,388.096,7657.0
2023-08-02 11:20:00,394.45,394.58,393.18,393.43,16039.0,388.2042,388.3322,386.9543,387.2004,16039.0
2023-08-02 11:30:00,393.3,394.09,392.91,393.92,19412.0,387.0724,387.8499,386.6886,387.6826,19412.0
2023-08-02 11:40:00,393.86,394.79,393.65,394.71,14327.0,387.6236,388.5388,387.4169,388.4601,14327.0
2023-08-02 11:50:00,394.84,394.96,394.28,394.53,15511.0,388.588,388.7061,388.0369,388.2829,15511.0
2023-08-02 12:00:00,394.21,394.99,393.9,394.15,49004.0,387.968,388.7357,387.6629,387.909,49004.0
2023-08-02 12:10:00,393.99,395.5,393.91,395.5,25006.0,387.7515,389.2376,387.6728,389.2376,25006.0
2023-08-02 12:20:00,395.19,395.2,394.34,394.54,10457.0,388.9325,388.9423,388.096,388.2928,10457.0
2023-08-02 12:30:00,394.67,395.94,394.45,395.83,20557.0,388.4207,389.6706,388.2042,389.5624,20557.0
2023-08-02 12:40:00,395.78,395.78,395.03,395.49,18163.0,389.5131,389.5131,388.775,389.2277,18163.0
2023-08-02 12:50:00,395.33,395.47,394.79,395.21,9962.0,389.0703,389.2081,388.5388,388.9522,9962.0
2023-08-02 13:00:00,395.31,395.62,394.73,395.14,13344.0,389.0506,389.3557,388.4798,388.8833,13344.0
2023-08-02 13:10:00,395.13,395.42,394.88,395.17,16270.0,388.8734,389.1588,388.6274,388.9128,16270.0
2023-08-02 13:20:00,395.05,395.28,394.95,395.1,8845.0,388.7947,389.0211,388.6963,388.8439,8845.0
2023-08-02 13:30:00,395.06,395.43,394.96,394.99,13087.0,388.8046,389.1687,388.7061,388.7357,13087.0
2023-08-02 13:40:00,395.04,395.11,394.92,394.92,15657.0,388.7849,388.8538,388.6668,388.6668,15657.0
2023-08-02 13:50:00,394.92,395.2,394.83,395.03,23910.0,388.6668,388.9423,388.5782,388.775,23910.0
2023-08-02 14:00:00,395.09,395.25,394.97,395.22,6386.0,388.8341,388.9915,388.716,388.962,6386.0
2023-08-02 14:10:00,395.22,395.22,394.91,395.09,9902.0,388.962,388.962,388.6569,388.8341,9902.0
2023-08-02 14:20:00,395.09,395.19,394.51,394.93,19828.0,388.8341,388.9325,388.2633,388.6766,19828.0
2023-08-02 14:30:00,394.87,395.21,394.81,395.07,20618.0,388.6176,388.9522,388.5585,388.8144,20618.0
2023-08-02 14:40:00,395.14,395.27,395.09,395.18,16004.0,388.8833,389.0112,388.8341,388.9226,16004.0
2023-08-02 14:50:00,395.18,395.39,394.75,394.83,7778.0,388.9226,389.1293,388.4995,388.5782,7778.0
2023-08-02 15:00:00,394.91,395.25,394.54,394.79,12750.0,388.6569,388.9915,388.2928,388.5388,12750.0
2023-08-02 15:10:00,394.83,394.92,394.22,394.27,95549.0,388.5782,388.6668,387.9779,388.0271,95549.0
2023-08-02 15:20:00,394.44,394.66,393.66,393.74,7691.0,388.1944,388.4109,387.4267,387.5055,7691.0
2023-08-02 15:30:00,393.72,394.84,393.67,394.81,68621.0,387.4858,388.588,387.4366,388.5585,68621.0
2023-08-02 15:40:00,394.95,395.1,394.19,394.77,37614.0,388.6963,388.8439,387.9483,388.5191,37614.0
2023-08-02 15:50:00,394.72,395.04,394.24,394.24,107381.0,388.4699,388.7849,387.9975,387.9975,107381.0
2023-08-03 09:30:00,388.78,392.97,386.0,386.17,50681.0,382.624,386.7476,379.888,380.0553,50681.0
2023-08-03 09:40:00,386.22,389.24,386.21,388.57,25110.0,380.1045,383.0767,380.0947,382.4173,25110.0
2023-08-03 09:50:00,388.81,389.8,387.01,387.52,17391.0,382.6535,383.6278,380.882,381.3839,17391.0
2023-08-03 10:00:00,387.96,388.45,387.1,388.07,54251.0,381.817,382.2992,380.9706,381.9252,54251.0
2023-08-03 10:10:00,388.02,388.15,386.87,387.85,30206.0,381.876,382.004,380.7442,381.7087,30206.0
2023-08-03 10:20:00,387.82,387.85,385.68,385.68,26328.0,381.6792,381.7087,379.5731,379.5731,26328.0
2023-08-03 10:30:00,385.52,385.64,384.67,385.11,37898.0,379.4156,379.5337,378.5791,379.0121,37898.0
2023-08-03 10:40:00,385.1,385.47,384.15,384.72,44559.0,379.0023,379.3664,378.0673,378.6283,44559.0
2023-08-03 10:50:00,384.71,384.94,383.87,384.94,30028.0,378.6184,378.8448,377.7917,378.8448,30028.0
2023-08-03 11:00:00,384.86,385.12,384.61,384.77,21199.0,378.7661,379.0219,378.52,378.6775,21199.0
2023-08-03 11:10:00,384.8,384.88,384.11,384.54,24927.0,378.707,378.7857,378.0279,378.4511,24927.0
2023-08-03 11:20:00,384.63,385.08,384.39,384.47,23677.0,378.5397,378.9826,378.3035,378.3822,23677.0
2023-08-03 11:30:00,384.69,384.83,383.75,384.02,17782.0,378.5988,378.7365,377.6736,377.9394,17782.0
2023-08-03 11:40:00,384.05,384.13,383.66,383.81,14557.0,377.9689,378.0476,377.5851,377.7327,14557.0
2023-08-03 11:50:00,383.81,384.18,383.09,383.36,11339.0,377.7327,378.0968,377.0241,377.2898,11339.0
2023-08-03 12:00:00,383.38,383.89,383.13,383.23,21453.0,377.3095,377.8114,377.0635,377.1619,21453.0
2023-08-03 12:10:00,383.16,383.57,382.7,383.57,13053.0,377.093,377.4965,376.6403,377.4965,13053.0
2023-08-03 12:20:00,383.71,384.38,383.45,384.25,12573.0,377.6343,378.2937,377.3784,378.1657,12573.0
2023-08-03 12:30:00,384.25,384.95,384.24,384.79,15259.0,378.1657,378.8546,378.1559,378.6972,15259.0
2023-08-03 12:40:00,384.77,385.67,384.71,385.67,20587.0,378.6775,379.5632,378.6184,379.5632,20587.0
2023-08-03 12:50:00,385.68,385.68,385.17,385.6,14673.0,379.5731,379.5731,379.0712,379.4943,14673.0
2023-08-03 13:00:00,385.68,385.7,384.63,384.63,13758.0,379.5731,379.5928,378.5397,378.5397,13758.0
2023-08-03 13:10:00,384.69,385.17,384.58,385.04,9269.0,378.5988,379.0712,378.4905,378.9432,9269.0
2023-08-03 13:20:00,385.04,385.47,384.89,385.3,14048.0,378.9432,379.3664,378.7956,379.1991,14048.0
2023-08-03 13:30:00,385.19,385.53,385.17,385.42,16149.0,379.0908,379.4254,379.0712,379.3172,16149.0
2023-08-03 13:40:00,385.39,385.39,384.67,385.0,12671.0,379.2877,379.2877,378.5791,378.9038,12671.0
2023-08-03 13:50:00,384.99,385.18,384.7,384.7,17085.0,378.894,379.081,378.6086,378.6086,17085.0
2023-08-03 14:00:00,384.77,384.94,384.46,384.58,9503.0,378.6775,378.8448,378.3724,378.4905,9503.0
2023-08-03 14:10:00,384.65,384.75,384.41,384.74,13678.0,378.5594,378.6578,378.3232,378.648,13678.0
2023-08-03 14:20:00,384.75,385.07,384.59,385.07,13007.0,378.6578,378.9727,378.5003,378.9727,13007.0
2023-08-03 14:30:00,385.0,385.09,384.28,384.65,10339.0,378.9038,378.9924,378.1952,378.5594,10339.0
2023-08-03 14:40:00,384.74,385.14,384.65,384.93,18124.0,378.648,379.0416,378.5594,378.835,18124.0
2023-08-03 14:50:00,384.93,384.97,384.57,384.6,11430.0,378.835,378.8743,378.4807,378.5102,11430.0
2023-08-03 15:00:00,384.64,384.97,384.54,384.6,9712.0,378.5495,378.8743,378.4511,378.5102,9712.0
2023-08-03 15:10:00,384.58,384.58,383.73,383.95,20269.0,378.4905,378.4905,377.654,377.8705,20269.0
2023-08-03 15:20:00,383.91,383.95,383.24,383.41,37822.0,377.8311,377.8705,377.1717,377.339,37822.0
2023-08-03 15:30:00,383.43,384.27,383.42,384.12,42802.0,377.3587,378.1854,377.3489,378.0378,42802.0
2023-08-03 15:40:00,384.17,384.41,383.97,384.18,31939.0,378.087,378.3232,377.8902,378.0968,31939.0
2023-08-03 15:50:00,384.29,384.58,382.85,383.49,212358.0,378.2051,378.4905,376.7879,377.4178,212358.0
2023-08-04 09:30:00,384.56,386.64,380.62,386.0,52001.0,378.4708,380.5179,374.5932,379.888,52001.0
2023-08-04 09:40:00,385.64,386.08,384.24,384.56,72218.0,379.5337,379.9667,378.1559,378.4708,72218.0
2023-08-04 09:50:00,384.66,386.61,384.11,384.61,20463.0,378.5692,380.4883,378.0279,378.52,20463.0
2023-08-04 10:00:00,384.58,385.14,383.75,383.75,26730.0,378.4905,379.0416,377.6736,377.6736,26730.0
2023-08-04 10:10:00,384.05,385.38,383.85,385.24,24826.0,377.9689,379.2778,377.7721,379.14,24826.0
2023-08-04 10:20:00,385.24,385.38,384.5,385.06,13703.0,379.14,379.2778,378.4118,378.9629,13703.0
2023-08-04 10:30:00,385.24,386.29,385.23,385.99,10246.0,379.14,380.1734,379.1302,379.8782,10246.0
2023-08-04 10:40:00,385.99,386.61,385.95,386.27,15530.0,379.8782,380.4883,379.8388,380.1537,15530.0
2023-08-04 10:50:00,386.38,387.85,386.23,387.32,11406.0,380.262,381.7087,380.1144,381.1871,11406.0
2023-08-04 11:00:00,387.38,387.78,386.94,387.15,15765.0,381.2462,381.6398,380.8131,381.0198,15765.0
2023-08-04 11:10:00,387.25,387.75,387.01,387.59,9465.0,381.1182,381.6103,380.882,381.4528,9465.0
2023-08-04 11:20:00,387.59,388.15,387.36,387.91,15751.0,381.4528,382.004,381.2265,381.7678,15751.0
2023-08-04 11:30:00,387.95,388.2,387.73,388.0,4621.0,381.8071,382.0532,381.5906,381.8563,4621.0
2023-08-04 11:40:00,388.0,388.62,387.81,388.61,5795.0,381.8563,382.4665,381.6693,382.4567,5795.0
2023-08-04 11:50:00,388.56,388.7,388.28,388.46,5798.0,382.4075,382.5453,382.1319,382.3091,5798.0
2023-08-04 12:00:00,388.46,388.46,387.99,388.01,6205.0,382.3091,382.3091,381.8465,381.8662,6205.0
2023-08-04 12:10:00,387.97,388.58,387.96,388.41,15589.0,381.8268,382.4272,381.817,382.2598,15589.0
2023-08-04 12:20:00,388.47,389.43,388.47,389.43,5022.0,382.3189,383.2637,382.3189,383.2637,5022.0
2023-08-04 12:30:00,389.54,389.66,389.34,389.35,6925.0,383.372,383.4901,383.1751,383.185,6925.0
2023-08-04 12:40:00,389.58,389.84,389.33,389.82,8807.0,383.4113,383.6672,383.1653,383.6475,8807.0
2023-08-04 12:50:00,389.77,390.1,389.58,390.1,10775.0,383.5983,383.9231,383.4113,383.9231,10775.0
2023-08-04 13:00:00,390.1,390.36,389.5,390.04,15670.0,383.9231,384.179,383.3326,383.864,15670.0
2023-08-04 13:10:00,390.14,390.72,389.85,390.49,5690.0,383.9625,384.5333,383.677,384.3069,5690.0
2023-08-04 13:20:00,390.29,390.44,389.74,390.01,10896.0,384.1101,384.2577,383.5688,383.8345,10896.0
2023-08-04 13:30:00,390.01,390.29,389.66,390.12,14526.0,383.8345,384.1101,383.4901,383.9428,14526.0
2023-08-04 13:40:00,390.19,390.46,389.63,390.23,13401.0,384.0117,384.2774,383.4605,384.051,13401.0
2023-08-04 13:50:00,390.15,390.15,388.67,388.94,9744.0,383.9723,383.9723,382.5157,382.7815,9744.0
2023-08-04 14:00:00,388.83,388.83,387.94,388.27,15204.0,382.6732,382.6732,381.7973,382.1221,15204.0
2023-08-04 14:10:00,388.21,388.94,388.11,388.12,7155.0,382.063,382.7815,381.9646,381.9744,7155.0
2023-08-04 14:20:00,388.04,388.08,386.88,386.88,19733.0,381.8957,381.9351,380.7541,380.7541,19733.0
2023-08-04 14:30:00,386.99,387.11,386.5,386.74,5543.0,380.8623,380.9804,380.3801,380.6163,5543.0
2023-08-04 14:40:00,386.59,387.09,386.01,386.41,7604.0,380.4687,380.9607,379.8978,380.2915,7604.0
2023-08-04 14:50:00,386.6,387.03,386.34,386.51,6465.0,380.4785,380.9017,380.2226,380.3899,6465.0
2023-08-04 15:00:00,386.55,386.86,386.0,386.0,8417.0,380.4293,380.7344,379.888,379.888,8417.0
2023-08-04 15:10:00,386.17,386.86,386.06,386.48,8078.0,380.0553,380.7344,379.9471,380.3604,8078.0
2023-08-04 15:20:00,386.3,386.58,385.87,386.35,9919.0,380.1833,380.4588,379.7601,380.2325,9919.0
2023-08-04 15:30:00,386.37,386.78,385.73,385.83,14136.0,380.2521,380.6557,379.6223,379.7207,14136.0
2023-08-04 15:40:00,385.9,386.4,385.9,386.18,13079.0,379.7896,380.2817,379.7896,380.0652,13079.0
2023-08-04 15:50:00,386.13,387.14,386.0,387.05,89368.0,380.0159,381.01,379.888,380.9214,89368.0
2023-08-07 09:30:00,387.59,389.6,386.0,389.15,18380.0,381.4528,383.431,379.888,382.9881,18380.0
2023-08-07 09:40:00,388.97,389.43,387.29,387.42,7064.0,382.811,383.2637,381.1576,381.2855,7064.0
2023-08-07 09:50:00,387.68,388.22,386.43,386.51,10540.0,381.5414,382.0729,380.3112,380.3899,10540.0
2023-08-07 10:00:00,386.73,387.44,386.05,387.38,13093.0,380.6064,381.3052,379.9372,381.2462,13093.0
2023-08-07 10:10:00,387.41,387.63,386.89,387.49,4639.0,381.2757,381.4922,380.7639,381.3544,4639.0
2023-08-07 10:20:00,387.67,387.88,387.25,387.66,7277.0,381.5316,381.7382,381.1182,381.5217,7277.0
2023-08-07 10:30:00,387.97,388.52,387.77,388.41,8791.0,381.8268,382.3681,381.63,382.2598,8791.0
2023-08-07 10:40:00,388.5,388.68,387.43,387.67,6841.0,382.3484,382.5256,381.2954,381.5316,6841.0
2023-08-07 10:50:00,387.64,388.57,387.07,388.39,16756.0,381.502,382.4173,380.9411,382.2402,16756.0
2023-08-07 11:00:00,388.4,388.99,388.1,388.46,9282.0,382.25,382.8307,381.9548,382.3091,9282.0
2023-08-07 11:10:00,388.56,388.61,388.17,388.25,5685.0,382.4075,382.4567,382.0236,382.1024,5685.0
2023-08-07 11:20:00,388.23,388.98,388.22,388.72,9458.0,382.0827,382.8208,382.0729,382.5649,9458.0
2023-08-07 11:30:00,388.75,389.05,388.13,388.9,9285.0,382.5945,382.8897,381.9843,382.7421,9285.0
2023-08-07 11:40:00,388.97,389.15,388.73,388.86,7555.0,382.811,382.9881,382.5748,382.7027,7555.0
2023-08-07 11:50:00,388.76,389.49,388.67,389.28,7685.0,382.6043,383.3227,382.5157,383.1161,7685.0
2023-08-07 12:00:00,389.5,389.66,388.92,389.1,5842.0,383.3326,383.4901,382.7618,382.9389,5842.0
2023-08-07 12:10:00,389.18,389.34,389.08,389.21,3189.0,383.0177,383.1751,382.9192,383.0472,3189.0
2023-08-07 12:20:00,389.25,389.31,388.86,388.89,5189.0,383.0865,383.1456,382.7027,382.7322,5189.0
2023-08-07 12:30:00,388.74,388.76,388.17,388.25,2019.0,382.5846,382.6043,382.0236,382.1024,2019.0
2023-08-07 12:40:00,388.03,388.46,388.03,388.27,4183.0,381.8859,382.3091,381.8859,382.1221,4183.0
2023-08-07 12:50:00,388.34,388.84,388.27,388.69,4473.0,382.191,382.683,382.1221,382.5354,4473.0
2023-08-07 13:00:00,388.8,389.19,388.8,389.03,2591.0,382.6437,383.0275,382.6437,382.87,2591.0
2023-08-07 13:10:00,389.15,389.3,388.9,388.97,3102.0,382.9881,383.1358,382.7421,382.811,3102.0
2023-08-07 13:20:00,388.84,389.25,388.65,388.67,4111.0,382.683,383.0865,382.496,382.5157,4111.0
2023-08-07 13:30:00,388.67,388.69,388.39,388.64,2404.0,382.5157,382.5354,382.2402,382.4862,2404.0
2023-08-07 13:40:00,388.76,389.2,388.65,389.18,4120.0,382.6043,383.0373,382.496,383.0177,4120.0
2023-08-07 13:50:00,389.07,389.31,388.95,389.31,1500.0,382.9094,383.1456,382.7913,383.1456,1500.0
2023-08-07 14:00:00,389.17,389.59,389.1,389.35,4680.0,383.0078,383.4212,382.9389,383.185,4680.0
2023-08-07 14:10:00,389.5,389.69,389.18,389.63,3303.0,383.3326,383.5196,383.0177,383.4605,3303.0
2023-08-07 14:20:00,389.65,389.81,389.38,389.63,3815.0,383.4802,383.6377,383.2145,383.4605,3815.0
2023-08-07 14:30:00,389.7,389.85,389.33,389.33,4723.0,383.5294,383.677,383.1653,383.1653,4723.0
2023-08-07 14:40:00,389.33,389.49,388.94,389.37,4197.0,383.1653,383.3227,382.7815,383.2046,4197.0
2023-08-07 14:50:00,389.36,389.6,389.15,389.6,6776.0,383.1948,383.431,382.9881,383.431,6776.0
2023-08-07 15:00:00,389.63,389.69,389.36,389.4,6281.0,383.4605,383.5196,383.1948,383.2342,6281.0
2023-08-07 15:10:00,389.52,389.7,389.32,389.49,8084.0,383.3523,383.5294,383.1554,383.3227,8084.0
2023-08-07 15:20:00,389.54,389.66,388.96,388.98,8813.0,383.372,383.4901,382.8011,382.8208,8813.0
2023-08-07 15:30:00,388.95,389.32,388.94,389.15,8977.0,382.7913,383.1554,382.7815,382.9881,8977.0
2023-08-07 15:40:00,389.24,389.9,389.24,389.8,20946.0,383.0767,383.7263,383.0767,383.6278,20946.0
2023-08-07 15:50:00,389.72,390.51,389.59,390.48,69438.0,383.5491,384.3266,383.4212,384.2971,69438.0
2023-08-08 09:30:00,387.9,388.95,386.24,386.79,22817.0,381.7579,382.7913,380.1242,380.6655,22817.0
2023-08-08 09:40:00,386.62,386.93,385.25,385.36,11515.0,380.4982,380.8033,379.1499,379.2581,11515.0
2023-08-08 09:50:00,385.6,386.77,385.23,386.53,13187.0,379.4943,380.6458,379.1302,380.4096,13187.0
2023-08-08 10:00:00,386.14,386.25,385.41,385.49,9858.0,380.0258,380.134,379.3073,379.3861,9858.0
2023-08-08 10:10:00,385.61,385.62,383.52,384.01,12611.0,379.5042,379.514,377.4473,377.9295,12611.0
2023-08-08 10:20:00,383.69,384.01,383.24,383.97,12041.0,377.6146,377.9295,377.1717,377.8902,12041.0
2023-08-08 10:30:00,383.97,384.09,382.9,383.34,14892.0,377.8902,378.0083,376.8371,377.2701,14892.0
2023-08-08 10:40:00,383.34,383.42,382.28,382.28,5841.0,377.2701,377.3489,376.2269,376.2269,5841.0
2023-08-08 10:50:00,382.22,382.57,381.53,381.69,9298.0,376.1679,376.5123,375.4888,375.6463,9298.0
2023-08-08 11:00:00,381.74,381.8,381.19,381.53,9882.0,375.6955,375.7545,375.1542,375.4888,9882.0
2023-08-08 11:10:00,381.56,381.64,381.1,381.23,17359.0,375.5183,375.597,375.0656,375.1935,17359.0
2023-08-08 11:20:00,381.25,381.92,380.67,381.76,8064.0,375.2132,375.8726,374.6424,375.7151,8064.0
2023-08-08 11:30:00,381.76,382.05,381.4,381.99,6562.0,375.7151,376.0006,375.3608,375.9415,6562.0
2023-08-08 11:40:00,381.79,381.79,381.32,381.58,4888.0,375.7447,375.7447,375.2821,375.538,4888.0
2023-08-08 11:50:00,381.5,381.53,380.98,381.27,3672.0,375.4593,375.4888,374.9475,375.2329,3672.0
2023-08-08 12:00:00,381.3,382.4,381.25,381.66,10004.0,375.2624,376.345,375.2132,375.6167,10004.0
2023-08-08 12:10:00,381.74,382.43,381.67,382.01,4893.0,375.6955,376.3745,375.6266,375.9612,4893.0
2023-08-08 12:20:00,381.93,382.02,381.47,381.96,6133.0,375.8825,375.971,375.4297,375.912,6133.0
2023-08-08 12:30:00,381.98,382.31,381.76,382.31,24143.0,375.9317,376.2564,375.7151,376.2564,24143.0
2023-08-08 12:40:00,382.41,383.2,382.33,383.18,13809.0,376.3549,377.1323,376.2761,377.1127,13809.0
2023-08-08 12:50:00,383.06,383.14,382.7,382.86,10615.0,376.9946,377.0733,376.6403,376.7977,10615.0
2023-08-08 13:00:00,383.07,383.39,382.9,383.25,8089.0,377.0044,377.3193,376.8371,377.1816,8089.0
2023-08-08 13:10:00,383.25,384.03,383.23,383.95,6498.0,377.1816,377.9492,377.1619,377.8705,6498.0
2023-08-08 13:20:00,383.93,384.26,383.54,384.25,16247.0,377.8508,378.1756,377.467,378.1657,16247.0
2023-08-08 13:30:00,384.36,384.72,383.91,384.29,10534.0,378.274,378.6283,377.8311,378.2051,10534.0
2023-08-08 13:40:00,384.25,384.57,383.94,384.4,10765.0,378.1657,378.4807,377.8606,378.3133,10765.0
2023-08-08 13:50:00,384.22,384.8,384.22,384.45,7595.0,378.1362,378.707,378.1362,378.3626,7595.0
2023-08-08 14:00:00,384.55,384.75,384.37,384.63,8257.0,378.461,378.6578,378.2838,378.5397,8257.0
2023-08-08 14:10:00,384.65,385.44,384.63,385.29,7834.0,378.5594,379.3369,378.5397,379.1892,7834.0
2023-08-08 14:20:00,385.33,385.6,385.07,385.13,6582.0,379.2286,379.4943,378.9727,379.0318,6582.0
2023-08-08 14:30:00,385.25,385.93,385.21,385.66,15212.0,379.1499,379.8191,379.1105,379.5534,15212.0
2023-08-08 14:40:00,385.73,385.73,384.92,385.41,8281.0,379.6223,379.6223,378.8251,379.3073,8281.0
2023-08-08 14:50:00,385.48,386.29,385.33,386.14,13922.0,379.3762,380.1734,379.2286,380.0258,13922.0
2023-08-08 15:00:00,386.05,386.05,385.28,385.63,8987.0,379.9372,379.9372,379.1794,379.5239,8987.0
2023-08-08 15:10:00,385.65,386.03,385.58,385.97,10968.0,379.5435,379.9175,379.4747,379.8585,10968.0
2023-08-08 15:20:00,386.06,386.09,385.5,385.95,16908.0,379.9471,379.9766,379.3959,379.8388,16908.0
2023-08-08 15:30:00,385.82,386.49,385.72,386.43,13037.0,379.7109,380.3702,379.6124,380.3112,13037.0
2023-08-08 15:40:00,386.42,387.1,386.42,387.03,12844.0,380.3014,380.9706,380.3014,380.9017,12844.0
2023-08-08 15:50:00,387.14,387.14,386.36,386.55,48339.0,381.01,381.01,380.2423,380.4293,48339.0
2023-08-09 09:30:00,386.31,388.13,386.12,388.06,17481.0,380.1931,381.9843,380.0061,381.9154,17481.0
2023-08-09 09:40:00,388.16,389.3,388.15,388.98,14414.0,382.0138,383.1358,382.004,382.8208,14414.0
2023-08-09 09:50:00,388.9,390.65,388.33,390.3,14926.0,382.7421,384.4644,382.1811,384.1199,14926.0
2023-08-09 10:00:00,390.46,391.0,390.34,390.79,16640.0,384.2774,384.8088,384.1593,384.6022,16640.0
2023-08-09 10:10:00,390.75,391.72,390.75,391.61,9947.0,384.5628,385.5174,384.5628,385.4092,9947.0
2023-08-09 10:20:00,391.72,392.01,390.7,391.77,21796.0,385.5174,385.8028,384.5136,385.5666,21796.0
2023-08-09 10:30:00,391.63,391.77,390.82,390.96,7227.0,385.4289,385.5666,384.6317,384.7695,7227.0
2023-08-09 10:40:00,390.64,390.73,389.55,389.56,4712.0,384.4545,384.5431,383.3818,383.3916,4712.0
2023-08-09 10:50:00,389.25,390.04,389.15,389.27,10363.0,383.0865,383.864,382.9881,383.1062,10363.0
2023-08-09 11:00:00,389.06,389.71,389.0,389.51,7261.0,382.8996,383.5393,382.8405,383.3424,7261.0
2023-08-09 11:10:00,389.58,389.69,388.45,388.56,4003.0,383.4113,383.5196,382.2992,382.4075,4003.0
2023-08-09 11:20:00,388.34,388.67,388.07,388.15,5545.0,382.191,382.5157,381.9252,382.004,5545.0
2023-08-09 11:30:00,388.05,388.58,387.85,388.08,7022.0,381.9055,382.4272,381.7087,381.9351,7022.0
2023-08-09 11:40:00,388.17,388.39,387.9,388.13,5278.0,382.0236,382.2402,381.7579,381.9843,5278.0
2023-08-09 11:50:00,387.89,387.89,387.32,387.86,7831.0,381.7481,381.7481,381.1871,381.7186,7831.0
2023-08-09 12:00:00,387.78,388.6,387.78,388.51,8162.0,381.6398,382.4468,381.6398,382.3583,8162.0
2023-08-09 12:10:00,388.48,388.77,388.16,388.57,5685.0,382.3287,382.6141,382.0138,382.4173,5685.0
2023-08-09 12:20:00,388.35,388.44,388.02,388.35,3472.0,382.2008,382.2894,381.876,382.2008,3472.0
2023-08-09 12:30:00,388.26,389.02,388.19,388.91,3631.0,382.1122,382.8602,382.0433,382.7519,3631.0
2023-08-09 12:40:00,389.01,389.01,388.49,388.66,2365.0,382.8503,382.8503,382.3386,382.5059,2365.0
2023-08-09 12:50:00,388.74,388.9,388.49,388.52,2000.0,382.5846,382.7421,382.3386,382.3681,2000.0
2023-08-09 13:00:00,388.32,389.05,388.22,389.05,5083.0,382.1713,382.8897,382.0729,382.8897,5083.0
2023-08-09 13:10:00,389.05,389.41,388.96,389.18,3106.0,382.8897,383.244,382.8011,383.0177,3106.0
2023-08-09 13:20:00,389.18,389.91,389.05,389.68,5503.0,383.0177,383.7361,382.8897,383.5097,5503.0
2023-08-09 13:30:00,389.66,389.66,389.39,389.51,5550.0,383.4901,383.4901,383.2243,383.3424,5550.0
2023-08-09 13:40:00,389.5,389.51,389.07,389.22,3695.0,383.3326,383.3424,382.9094,383.057,3695.0
2023-08-09 13:50:00,389.23,389.47,389.17,389.32,3141.0,383.0669,383.3031,383.0078,383.1554,3141.0
2023-08-09 14:00:00,389.44,389.75,389.08,389.73,10084.0,383.2735,383.5786,382.9192,383.5589,10084.0
2023-08-09 14:10:00,389.82,390.18,389.71,390.17,5464.0,383.6475,384.0018,383.5393,383.992,5464.0
2023-08-09 14:20:00,390.19,390.43,389.73,390.37,8824.0,384.0117,384.2479,383.5589,384.1888,8824.0
2023-08-09 14:30:00,390.48,390.76,390.18,390.19,8912.0,384.2971,384.5726,384.0018,384.0117,8912.0
2023-08-09 14:40:00,390.2,390.21,389.53,389.63,8114.0,384.0215,384.0313,383.3621,383.4605,8114.0
2023-08-09 14:50:00,389.57,389.84,389.29,389.59,9217.0,383.4015,383.6672,383.1259,383.4212,9217.0
2023-08-09 15:00:00,389.69,389.99,389.39,389.82,10890.0,383.5196,383.8148,383.2243,383.6475,10890.0
2023-08-09 15:10:00,389.7,389.97,389.27,389.95,23667.0,383.5294,383.7951,383.1062,383.7755,23667.0
2023-08-09 15:20:00,389.94,390.47,389.82,390.06,9842.0,383.7656,384.2872,383.6475,383.8837,9842.0
2023-08-09 15:30:00,390.07,390.38,389.64,389.71,14860.0,383.8936,384.1987,383.4704,383.5393,14860.0
2023-08-09 15:40:00,389.72,389.96,388.39,388.55,18084.0,383.5491,383.7853,382.2402,382.3976,18084.0
2023-08-09 15:50:00,388.49,388.78,387.52,387.78,92495.0,382.3386,382.624,381.3839,381.6398,92495.0
2023-08-10 09:30:00,389.9,391.89,388.65,391.89,63407.0,383.7263,385.6847,382.496,385.6847,63407.0
2023-08-10 09:40:00,392.23,393.03,390.95,392.87,7725.0,386.0194,386.8067,384.7596,386.6492,7725.0
2023-08-10 09:50:00,392.63,392.84,392.04,392.72,6066.0,386.413,386.6197,385.8324,386.5016,6066.0
2023-08-10 10:00:00,392.89,393.05,392.25,392.71,14248.0,386.6689,386.8264,386.039,386.4918,14248.0
2023-08-10 10:10:00,392.69,392.87,392.27,392.75,17751.0,386.4721,386.6492,386.0587,386.5311,17751.0
2023-08-10 10:20:00,392.75,392.95,392.07,392.83,11405.0,386.5311,386.728,385.8619,386.6099,11405.0
2023-08-10 10:30:00,392.97,393.31,392.57,393.2,18037.0,386.7476,387.0823,386.354,386.974,18037.0
2023-08-10 10:40:00,393.22,393.29,392.4,393.21,12556.0,386.9937,387.0626,386.1867,386.9838,12556.0
2023-08-10 10:50:00,393.22,394.02,392.58,393.62,12036.0,386.9937,387.781,386.3638,387.3874,12036.0
2023-08-10 11:00:00,393.56,393.9,392.72,393.61,10057.0,387.3283,387.6629,386.5016,387.3775,10057.0
2023-08-10 11:10:00,393.59,393.87,393.11,393.12,5632.0,387.3578,387.6334,386.8854,386.8953,5632.0
2023-08-10 11:20:00,392.83,394.14,392.83,394.11,7954.0,386.6099,387.8991,386.6099,387.8696,7954.0
2023-08-10 11:30:00,394.14,394.75,394.03,394.16,7774.0,387.8991,388.4995,387.7909,387.9188,7774.0
2023-08-10 11:40:00,393.95,394.15,393.08,393.75,15707.0,387.7121,387.909,386.8559,387.5153,15707.0
2023-08-10 11:50:00,393.74,393.74,392.16,392.82,10066.0,387.5055,387.5055,385.9505,386.6,10066.0
2023-08-10 12:00:00,392.71,392.84,392.18,392.35,8271.0,386.4918,386.6197,385.9702,386.1375,8271.0
2023-08-10 12:10:00,392.47,392.61,391.6,392.03,13318.0,386.2556,386.3933,385.3993,385.8225,13318.0
2023-08-10 12:20:00,392.15,392.17,390.72,391.39,9331.0,385.9406,385.9603,384.5333,385.1927,9331.0
2023-08-10 12:30:00,391.49,392.14,391.2,392.14,2616.0,385.2911,385.9308,385.0057,385.9308,2616.0
2023-08-10 12:40:00,392.04,392.66,391.95,392.44,3146.0,385.8324,386.4426,385.7438,386.226,3146.0
2023-08-10 12:50:00,392.4,392.4,390.88,391.04,4065.0,386.1867,386.1867,384.6907,384.8482,4065.0
2023-08-10 13:00:00,391.13,391.71,391.03,391.51,4936.0,384.9368,385.5076,384.8384,385.3108,4936.0
2023-08-10 13:10:00,391.59,391.59,390.81,390.81,2374.0,385.3895,385.3895,384.6218,384.6218,2374.0
2023-08-10 13:20:00,390.81,390.83,390.07,390.31,11546.0,384.6218,384.6415,383.8936,384.1298,11546.0
2023-08-10 13:30:00,390.36,390.5,389.91,389.91,7038.0,384.179,384.3168,383.7361,383.7361,7038.0
2023-08-10 13:40:00,389.97,390.0,389.42,389.42,8613.0,383.7951,383.8247,383.2539,383.2539,8613.0
2023-08-10 13:50:00,389.48,389.61,388.42,388.6,9835.0,383.3129,383.4408,382.2697,382.4468,9835.0
2023-08-10 14:00:00,388.6,389.1,388.31,388.88,5584.0,382.4468,382.9389,382.1614,382.7224,5584.0
2023-08-10 14:10:00,388.77,389.3,388.73,388.78,12941.0,382.6141,383.1358,382.5748,382.624,12941.0
2023-08-10 14:20:00,388.73,389.09,388.55,388.56,4268.0,382.5748,382.9291,382.3976,382.4075,4268.0
2023-08-10 14:30:00,388.71,388.9,388.0,388.35,19013.0,382.5551,382.7421,381.8563,382.2008,19013.0
2023-08-10 14:40:00,388.3,388.56,387.97,388.49,3727.0,382.1516,382.4075,381.8268,382.3386,3727.0
2023-08-10 14:50:00,388.52,389.09,388.33,389.06,23487.0,382.3681,382.9291,382.1811,382.8996,23487.0
2023-08-10 15:00:00,389.24,389.24,388.54,388.99,11056.0,383.0767,383.0767,382.3878,382.8307,11056.0
2023-08-10 15:10:00,389.08,389.69,388.78,389.69,15396.0,382.9192,383.5196,382.624,383.5196,15396.0
2023-08-10 15:20:00,389.71,389.73,388.71,388.85,5041.0,383.5393,383.5589,382.5551,382.6929,5041.0
2023-08-10 15:30:00,388.8,388.81,388.08,388.3,7290.0,382.6437,382.6535,381.9351,382.1516,7290.0
2023-08-10 15:40:00,388.31,388.31,387.19,387.64,18077.0,382.1614,382.1614,381.0592,381.502,18077.0
2023-08-10 15:50:00,387.5,388.21,387.38,387.93,52055.0,381.3643,382.063,381.2462,381.7874,52055.0
2023-08-11 09:30:00,385.17,386.38,383.46,385.49,20839.0,379.0712,380.262,377.3882,379.3861,20839.0
2023-08-11 09:40:00,385.25,386.07,384.46,386.04,11581.0,379.1499,379.9569,378.3724,379.9274,11581.0
2023-08-11 09:50:00,385.95,386.06,385.2,385.42,11806.0,379.8388,379.9471,379.1007,379.3172,11806.0
2023-08-11 10:00:00,385.45,386.78,385.45,386.59,8725.0,379.3467,380.6557,379.3467,380.4687,8725.0
2023-08-11 10:10:00,386.6,386.93,386.11,386.87,7168.0,380.4785,380.8033,379.9963,380.7442,7168.0
2023-08-11 10:20:00,387.03,387.87,387.03,387.65,7954.0,380.9017,381.7284,380.9017,381.5119,7954.0
2023-08-11 10:30:00,387.67,387.95,386.89,387.84,5766.0,381.5316,381.8071,380.7639,381.6989,5766.0
2023-08-11 10:40:00,387.84,388.07,387.21,387.41,6575.0,381.6989,381.9252,381.0788,381.2757,6575.0
2023-08-11 10:50:00,387.46,387.72,386.82,386.94,8613.0,381.3249,381.5808,380.695,380.8131,8613.0
2023-08-11 11:00:00,387.04,387.17,386.58,386.81,4821.0,380.9115,381.0395,380.4588,380.6852,4821.0
2023-08-11 11:10:00,386.7,386.81,385.46,385.66,8119.0,380.5769,380.6852,379.3566,379.5534,8119.0
2023-08-11 11:20:00,386.05,386.36,385.44,386.01,11794.0,379.9372,380.2423,379.3369,379.8978,11794.0
2023-08-11 11:30:00,386.13,386.84,385.95,386.55,6680.0,380.0159,380.7147,379.8388,380.4293,6680.0
2023-08-11 11:40:00,386.3,387.01,386.17,386.75,10861.0,380.1833,380.882,380.0553,380.6261,10861.0
2023-08-11 11:50:00,386.53,387.49,386.5,387.43,4145.0,380.4096,381.3544,380.3801,381.2954,4145.0
2023-08-11 12:00:00,387.51,387.94,387.37,387.7,5701.0,381.3741,381.7973,381.2363,381.5611,5701.0
2023-08-11 12:10:00,387.72,387.99,387.52,387.75,4314.0,381.5808,381.8465,381.3839,381.6103,4314.0
2023-08-11 12:20:00,387.75,387.9,387.07,387.25,5785.0,381.6103,381.7579,380.9411,381.1182,5785.0
2023-08-11 12:30:00,387.55,387.63,386.86,386.86,4400.0,381.4135,381.4922,380.7344,380.7344,4400.0
2023-08-11 12:40:00,386.92,387.12,386.65,386.97,5955.0,380.7934,380.9903,380.5277,380.8426,5955.0
2023-08-11 12:50:00,386.98,387.66,386.91,387.56,8867.0,380.8525,381.5217,380.7836,381.4233,8867.0
2023-08-11 13:00:00,387.75,388.09,387.42,387.43,6714.0,381.6103,381.9449,381.2855,381.2954,6714.0
2023-08-11 13:10:00,387.43,387.69,387.41,387.58,4577.0,381.2954,381.5512,381.2757,381.443,4577.0
2023-08-11 13:20:00,387.66,388.09,387.53,387.96,6601.0,381.5217,381.9449,381.3938,381.817,6601.0
2023-08-11 13:30:00,388.0,388.0,387.05,387.25,3053.0,381.8563,381.8563,380.9214,381.1182,3053.0
2023-08-11 13:40:00,387.24,387.38,386.56,386.56,5171.0,381.1084,381.2462,380.4391,380.4391,5171.0
2023-08-11 13:50:00,386.63,387.05,386.36,387.05,10537.0,380.508,380.9214,380.2423,380.9214,10537.0
2023-08-11 14:00:00,386.96,387.28,386.77,387.01,7281.0,380.8328,381.1477,380.6458,380.882,7281.0
2023-08-11 14:10:00,387.01,387.31,386.79,387.13,8948.0,380.882,381.1773,380.6655,381.0001,8948.0
2023-08-11 14:20:00,387.11,387.6,386.85,387.53,7003.0,380.9804,381.4627,380.7245,381.3938,7003.0
2023-08-11 14:30:00,387.51,388.05,387.51,387.98,5812.0,381.3741,381.9055,381.3741,381.8367,5812.0
2023-08-11 14:40:00,388.01,388.46,387.92,388.42,5695.0,381.8662,382.3091,381.7776,382.2697,5695.0
2023-08-11 14:50:00,388.47,388.51,388.15,388.19,6694.0,382.3189,382.3583,382.004,382.0433,6694.0
2023-08-11 15:00:00,388.1,388.49,387.69,388.13,12341.0,381.9548,382.3386,381.5512,381.9843,12341.0
2023-08-11 15:10:00,388.02,388.34,387.8,388.28,6733.0,381.876,382.191,381.6595,382.1319,6733.0
2023-08-11 15:20:00,388.27,388.58,388.13,388.29,8268.0,382.1221,382.4272,381.9843,382.1417,8268.0
2023-08-11 15:30:00,388.26,388.37,387.54,387.75,11928.0,382.1122,382.2205,381.4036,381.6103,11928.0
2023-08-11 15:40:00,387.74,387.9,387.3,387.64,18272.0,381.6005,381.7579,381.1674,381.502,18272.0
2023-08-11 15:50:00,387.46,387.85,387.1,387.69,72127.0,381.3249,381.7087,380.9706,381.5512,72127.0
2023-08-14 09:30:00,388.06,389.63,387.45,387.61,25569.0,381.9154,383.4605,381.315,381.4725,25569.0
2023-08-14 09:40:00,387.62,387.88,386.61,387.18,10295.0,381.4824,381.7382,380.4883,381.0493,10295.0
2023-08-14 09:50:00,387.18,388.76,386.98,388.62,9448.0,381.0493,382.6043,380.8525,382.4665,9448.0
2023-08-14 10:00:00,388.96,389.95,388.69,389.5,13017.0,382.8011,383.7755,382.5354,383.3326,13017.0
2023-08-14 10:10:00,389.6,389.95,388.91,389.15,13926.0,383.431,383.7755,382.7519,382.9881,13926.0
2023-08-14 10:20:00,389.35,389.92,388.99,389.76,10463.0,383.185,383.7459,382.8307,383.5885,10463.0
2023-08-14 10:30:00,389.89,390.63,389.74,390.19,10733.0,383.7164,384.4447,383.5688,384.0117,10733.0
2023-08-14 10:40:00,390.23,390.43,389.59,389.96,9886.0,384.051,384.2479,383.4212,383.7853,9886.0
2023-08-14 10:50:00,390.02,390.16,388.74,389.21,8653.0,383.8444,383.9821,382.5846,383.0472,8653.0
2023-08-14 11:00:00,389.17,389.79,389.08,389.66,9101.0,383.0078,383.618,382.9192,383.4901,9101.0
2023-08-14 11:10:00,389.7,389.7,388.77,389.08,6470.0,383.5294,383.5294,382.6141,382.9192,6470.0
2023-08-14 11:20:00,389.25,389.59,388.9,389.2,8531.0,383.0865,383.4212,382.7421,383.0373,8531.0
2023-08-14 11:30:00,389.28,389.35,388.67,389.02,6359.0,383.1161,383.185,382.5157,382.8602,6359.0
2023-08-14 11:40:00,389.03,389.86,389.03,389.26,4655.0,382.87,383.6869,382.87,383.0964,4655.0
2023-08-14 11:50:00,389.26,389.61,388.98,389.09,7850.0,383.0964,383.4408,382.8208,382.9291,7850.0
2023-08-14 12:00:00,389.04,389.06,388.67,388.89,9846.0,382.8799,382.8996,382.5157,382.7322,9846.0
2023-08-14 12:10:00,388.89,389.01,388.6,389.01,6668.0,382.7322,382.8503,382.4468,382.8503,6668.0
2023-08-14 12:20:00,388.99,389.11,388.33,388.59,4288.0,382.8307,382.9488,382.1811,382.437,4288.0
2023-08-14 12:30:00,388.54,388.97,388.48,388.89,4003.0,382.3878,382.811,382.3287,382.7322,4003.0
2023-08-14 12:40:00,388.97,389.43,388.83,389.34,4434.0,382.811,383.2637,382.6732,383.1751,4434.0
2023-08-14 12:50:00,389.3,389.47,389.12,389.22,2138.0,383.1358,383.3031,382.9586,383.057,2138.0
2023-08-14 13:00:00,389.4,389.42,389.1,389.15,3920.0,383.2342,383.2539,382.9389,382.9881,3920.0
2023-08-14 13:10:00,389.26,390.29,389.13,390.1,6670.0,383.0964,384.1101,382.9684,383.9231,6670.0
2023-08-14 13:20:00,390.3,390.3,390.0,390.25,4379.0,384.1199,384.1199,383.8247,384.0707,4379.0
2023-08-14 13:30:00,390.29,390.55,390.0,390.0,4458.0,384.1101,384.366,383.8247,383.8247,4458.0
2023-08-14 13:40:00,390.03,390.18,389.36,389.36,3652.0,383.8542,384.0018,383.1948,383.1948,3652.0
2023-08-14 13:50:00,389.11,389.39,389.01,389.24,5125.0,382.9488,383.2243,382.8503,383.0767,5125.0
2023-08-14 14:00:00,389.11,389.31,388.97,389.01,4410.0,382.9488,383.1456,382.811,382.8503,4410.0
2023-08-14 14:10:00,388.96,389.19,388.79,388.92,4687.0,382.8011,383.0275,382.6338,382.7618,4687.0
2023-08-14 14:20:00,388.85,389.14,388.75,389.06,4365.0,382.6929,382.9783,382.5945,382.8996,4365.0
2023-08-14 14:30:00,389.02,389.22,388.7,389.1,6417.0,382.8602,383.057,382.5453,382.9389,6417.0
2023-08-14 14:40:00,389.02,389.23,388.9,389.02,5063.0,382.8602,383.0669,382.7421,382.8602,5063.0
2023-08-14 14:50:00,389.02,389.17,388.61,388.71,10691.0,382.8602,383.0078,382.4567,382.5551,10691.0
2023-08-14 15:00:00,388.69,388.9,388.44,388.44,3656.0,382.5354,382.7421,382.2894,382.2894,3656.0
2023-08-14 15:10:00,388.32,388.52,388.1,388.23,5363.0,382.1713,382.3681,381.9548,382.0827,5363.0
2023-08-14 15:20:00,388.3,388.45,387.85,387.89,8552.0,382.1516,382.2992,381.7087,381.7481,8552.0
2023-08-14 15:30:00,387.89,388.06,387.56,387.86,16870.0,381.7481,381.9154,381.4233,381.7186,16870.0
2023-08-14 15:40:00,387.93,388.24,387.72,387.82,18296.0,381.7874,382.0925,381.5808,381.6792,18296.0
2023-08-14 15:50:00,387.83,389.14,387.59,389.12,91657.0,381.689,382.9783,381.4528,382.9586,91657.0
2023-08-15 09:30:00,385.82,387.7,385.07,387.56,21709.0,379.7109,381.5611,378.9727,381.4233,21709.0
2023-08-15 09:40:00,387.07,388.52,386.9,388.27,10371.0,380.9411,382.3681,380.7738,382.1221,10371.0
2023-08-15 09:50:00,388.14,388.21,387.19,387.36,9915.0,381.9941,382.063,381.0592,381.2265,9915.0
2023-08-15 10:00:00,386.92,387.08,385.76,386.2,6045.0,380.7934,380.9509,379.6518,380.0848,6045.0
2023-08-15 10:10:00,386.08,386.15,385.57,385.9,5727.0,379.9667,380.0356,379.4648,379.7896,5727.0
2023-08-15 10:20:00,385.73,386.03,385.42,385.99,12227.0,379.6223,379.9175,379.3172,379.8782,12227.0
2023-08-15 10:30:00,385.83,386.23,385.54,385.87,27006.0,379.7207,380.1144,379.4353,379.7601,27006.0
2023-08-15 10:40:00,385.79,386.54,385.58,386.07,5162.0,379.6813,380.4195,379.4747,379.9569,5162.0
2023-08-15 10:50:00,386.1,386.28,385.91,386.04,6500.0,379.9864,380.1636,379.7994,379.9274,6500.0
2023-08-15 11:00:00,386.14,386.63,386.14,386.49,5116.0,380.0258,380.508,380.0258,380.3702,5116.0
2023-08-15 11:10:00,386.47,386.92,386.39,386.46,8015.0,380.3506,380.7934,380.2718,380.3407,8015.0
2023-08-15 11:20:00,386.46,386.9,385.9,386.9,11325.0,380.3407,380.7738,379.7896,380.7738,11325.0
2023-08-15 11:30:00,386.74,387.37,386.39,387.1,16576.0,380.6163,381.2363,380.2718,380.9706,16576.0
2023-08-15 11:40:00,387.14,387.45,386.9,387.31,11856.0,381.01,381.315,380.7738,381.1773,11856.0
2023-08-15 11:50:00,387.29,387.62,387.08,387.47,31288.0,381.1576,381.4824,380.9509,381.3347,31288.0
2023-08-15 12:00:00,387.59,387.88,386.78,386.78,5123.0,381.4528,381.7382,380.6557,380.6557,5123.0
2023-08-15 12:10:00,386.93,387.17,386.48,386.89,3889.0,380.8033,381.0395,380.3604,380.7639,3889.0
2023-08-15 12:20:00,386.99,387.0,386.35,386.85,3167.0,380.8623,380.8722,380.2325,380.7245,3167.0
2023-08-15 12:30:00,386.79,386.89,386.27,386.27,3565.0,380.6655,380.7639,380.1537,380.1537,3565.0
2023-08-15 12:40:00,386.41,386.44,385.94,386.3,3735.0,380.2915,380.321,379.829,380.1833,3735.0
2023-08-15 12:50:00,386.3,386.75,386.28,386.54,4911.0,380.1833,380.6261,380.1636,380.4195,4911.0
2023-08-15 13:00:00,386.58,386.92,386.51,386.65,12582.0,380.4588,380.7934,380.3899,380.5277,12582.0
2023-08-15 13:10:00,386.53,387.23,386.53,387.08,3434.0,380.4096,381.0985,380.4096,380.9509,3434.0
2023-08-15 13:20:00,387.04,387.04,386.55,386.91,5152.0,380.9115,380.9115,380.4293,380.7836,5152.0
2023-08-15 13:30:00,386.83,386.84,386.49,386.71,10814.0,380.7049,380.7147,380.3702,380.5868,10814.0
2023-08-15 13:40:00,386.63,386.87,386.05,386.05,17729.0,380.508,380.7442,379.9372,379.9372,17729.0
2023-08-15 13:50:00,386.22,386.61,386.13,386.53,3049.0,380.1045,380.4883,380.0159,380.4096,3049.0
2023-08-15 14:00:00,386.49,386.57,385.92,386.16,4636.0,380.3702,380.449,379.8093,380.0455,4636.0
2023-08-15 14:10:00,386.03,386.29,386.03,386.22,3730.0,379.9175,380.1734,379.9175,380.1045,3730.0
2023-08-15 14:20:00,386.28,386.43,386.12,386.23,4369.0,380.1636,380.3112,380.0061,380.1144,4369.0
2023-08-15 14:30:00,386.3,386.65,386.17,386.59,6050.0,380.1833,380.5277,380.0553,380.4687,6050.0
2023-08-15 14:40:00,386.56,387.05,386.45,386.83,6330.0,380.4391,380.9214,380.3309,380.7049,6330.0
2023-08-15 14:50:00,386.78,387.06,386.44,386.82,8303.0,380.6557,380.9312,380.321,380.695,8303.0
2023-08-15 15:00:00,386.66,386.78,386.55,386.63,5855.0,380.5376,380.6557,380.4293,380.508,5855.0
2023-08-15 15:10:00,386.65,387.24,386.63,387.2,9937.0,380.5277,381.1084,380.508,381.069,9937.0
2023-08-15 15:20:00,387.12,387.33,385.94,385.96,10288.0,380.9903,381.1969,379.829,379.8486,10288.0
2023-08-15 15:30:00,386.05,386.45,385.92,386.25,23428.0,379.9372,380.3309,379.8093,380.134,23428.0
2023-08-15 15:40:00,386.23,386.4,385.89,386.4,25312.0,380.1144,380.2817,379.7797,380.2817,25312.0
2023-08-15 15:50:00,386.23,387.66,386.2,387.1,79652.0,380.1144,381.5217,380.0848,380.9706,79652.0
2023-08-16 09:30:00,384.87,387.55,384.03,386.61,27043.0,378.7759,381.4135,377.9492,380.4883,27043.0
2023-08-16 09:40:00,386.9,387.47,386.49,386.76,4666.0,380.7738,381.3347,380.3702,380.636,4666.0
2023-08-16 09:50:00,387.01,387.01,385.77,386.39,10048.0,380.882,380.882,379.6616,380.2718,10048.0
2023-08-16 10:00:00,386.1,387.07,385.92,387.07,6410.0,379.9864,380.9411,379.8093,380.9411,6410.0
2023-08-16 10:10:00,386.99,387.51,386.85,387.38,7603.0,380.8623,381.3741,380.7245,381.2462,7603.0
2023-08-16 10:20:00,387.53,387.74,386.64,387.46,12153.0,381.3938,381.6005,380.5179,381.3249,12153.0
2023-08-16 10:30:00,387.59,387.69,386.79,387.45,9815.0,381.4528,381.5512,380.6655,381.315,9815.0
2023-08-16 10:40:00,387.6,387.97,386.98,387.06,4855.0,381.4627,381.8268,380.8525,380.9312,4855.0
2023-08-16 10:50:00,387.29,387.88,387.01,387.88,3948.0,381.1576,381.7382,380.882,381.7382,3948.0
2023-08-16 11:00:00,387.86,388.0,387.41,387.94,4834.0,381.7186,381.8563,381.2757,381.7973,4834.0
2023-08-16 11:10:00,388.0,388.78,387.52,388.64,6563.0,381.8563,382.624,381.3839,382.4862,6563.0
2023-08-16 11:20:00,388.66,388.66,388.08,388.39,5628.0,382.5059,382.5059,381.9351,382.2402,5628.0
2023-08-16 11:30:00,388.51,388.53,388.25,388.31,4023.0,382.3583,382.3779,382.1024,382.1614,4023.0
2023-08-16 11:40:00,388.32,389.16,388.32,388.95,7440.0,382.1713,382.998,382.1713,382.7913,7440.0
2023-08-16 11:50:00,388.78,388.98,388.2,388.2,6382.0,382.624,382.8208,382.0532,382.0532,6382.0
2023-08-16 12:00:00,388.42,388.71,387.87,388.01,5846.0,382.2697,382.5551,381.7284,381.8662,5846.0
2023-08-16 12:10:00,387.82,387.96,387.48,387.62,7715.0,381.6792,381.817,381.3446,381.4824,7715.0
2023-08-16 12:20:00,387.6,388.12,387.17,387.76,27962.0,381.4627,381.9744,381.0395,381.6201,27962.0
2023-08-16 12:30:00,388.1,388.62,387.89,388.57,3326.0,381.9548,382.4665,381.7481,382.4173,3326.0
2023-08-16 12:40:00,388.63,388.64,387.95,388.27,3107.0,382.4764,382.4862,381.8071,382.1221,3107.0
2023-08-16 12:50:00,388.26,388.51,388.05,388.23,3239.0,382.1122,382.3583,381.9055,382.0827,3239.0
2023-08-16 13:00:00,388.27,388.27,387.47,387.68,4878.0,382.1221,382.1221,381.3347,381.5414,4878.0
2023-08-16 13:10:00,387.47,387.67,387.26,387.63,6322.0,381.3347,381.5316,381.1281,381.4922,6322.0
2023-08-16 13:20:00,387.62,387.82,386.82,386.92,57024.0,381.4824,381.6792,380.695,380.7934,57024.0
2023-08-16 13:30:00,387.05,387.56,386.85,387.54,3523.0,380.9214,381.4233,380.7245,381.4036,3523.0
2023-08-16 13:40:00,387.76,388.5,387.59,388.13,4504.0,381.6201,382.3484,381.4528,381.9843,4504.0
2023-08-16 13:50:00,388.2,388.37,388.09,388.31,1585.0,382.0532,382.2205,381.9449,382.1614,1585.0
2023-08-16 14:00:00,387.84,388.09,387.05,387.52,5176.0,381.6989,381.9449,380.9214,381.3839,5176.0
2023-08-16 14:10:00,387.13,387.9,386.75,387.6,3490.0,381.0001,381.7579,380.6261,381.4627,3490.0
2023-08-16 14:20:00,387.91,388.39,387.88,388.39,3060.0,381.7678,382.2402,381.7382,382.2402,3060.0
2023-08-16 14:30:00,388.34,388.58,388.15,388.44,2616.0,382.191,382.4272,382.004,382.2894,2616.0
2023-08-16 14:40:00,388.11,388.37,387.62,387.69,3015.0,381.9646,382.2205,381.4824,381.5512,3015.0
2023-08-16 14:50:00,387.59,388.0,387.35,388.0,4787.0,381.4528,381.8563,381.2166,381.8563,4787.0
2023-08-16 15:00:00,387.81,387.84,387.39,387.42,3898.0,381.6693,381.6989,381.256,381.2855,3898.0
2023-08-16 15:10:00,387.49,387.49,386.63,386.91,11740.0,381.3544,381.3544,380.508,380.7836,11740.0
2023-08-16 15:20:00,386.87,387.31,386.66,387.14,14160.0,380.7442,381.1773,380.5376,381.01,14160.0
2023-08-16 15:30:00,387.13,387.29,386.56,387.13,14828.0,381.0001,381.1576,380.4391,381.0001,14828.0
2023-08-16 15:40:00,387.21,387.43,386.9,387.08,18212.0,381.0788,381.2954,380.7738,380.9509,18212.0
2023-08-16 15:50:00,387.08,387.57,386.51,386.87,72480.0,380.9509,381.4331,380.3899,380.7442,72480.0
2023-08-17 09:30:00,387.46,389.92,387.46,389.43,17160.0,381.3249,383.7459,381.3249,383.2637,17160.0
2023-08-17 09:40:00,389.25,390.06,388.2,388.21,7083.0,383.0865,383.8837,382.0532,382.063,7083.0
2023-08-17 09:50:00,388.34,388.54,387.8,388.44,9197.0,382.191,382.3878,381.6595,382.2894,9197.0
2023-08-17 10:00:00,388.74,390.04,388.74,389.92,12171.0,382.5846,383.864,382.5846,383.7459,12171.0
2023-08-17 10:10:00,389.96,390.15,389.16,389.51,12224.0,383.7853,383.9723,382.998,383.3424,12224.0
2023-08-17 10:20:00,389.55,389.69,389.17,389.27,16497.0,383.3818,383.5196,383.0078,383.1062,16497.0
2023-08-17 10:30:00,389.25,389.5,389.04,389.07,17529.0,383.0865,383.3326,382.8799,382.9094,17529.0
2023-08-17 10:40:00,389.02,389.41,388.45,388.68,12888.0,382.8602,383.244,382.2992,382.5256,12888.0
2023-08-17 10:50:00,388.74,389.3,388.7,388.9,8230.0,382.5846,383.1358,382.5453,382.7421,8230.0
2023-08-17 11:00:00,388.86,388.88,388.29,388.47,6228.0,382.7027,382.7224,382.1417,382.3189,6228.0
2023-08-17 11:10:00,388.47,388.47,387.82,387.94,12365.0,382.3189,382.3189,381.6792,381.7973,12365.0
2023-08-17 11:20:00,387.87,388.6,387.87,388.51,16022.0,381.7284,382.4468,381.7284,382.3583,16022.0
2023-08-17 11:30:00,388.59,388.6,386.83,386.96,16211.0,382.437,382.4468,380.7049,380.8328,16211.0
2023-08-17 11:40:00,386.8,386.95,386.44,386.83,20614.0,380.6753,380.823,380.321,380.7049,20614.0
2023-08-17 11:50:00,386.7,387.76,386.46,387.62,9567.0,380.5769,381.6201,380.3407,381.4824,9567.0
2023-08-17 12:00:00,387.79,387.97,387.32,387.33,4562.0,381.6497,381.8268,381.1871,381.1969,4562.0
2023-08-17 12:10:00,387.32,387.56,387.15,387.36,11588.0,381.1871,381.4233,381.0198,381.2265,11588.0
2023-08-17 12:20:00,387.35,388.2,387.34,387.93,5080.0,381.2166,382.0532,381.2068,381.7874,5080.0
2023-08-17 12:30:00,388.07,388.17,387.61,387.77,4319.0,381.9252,382.0236,381.4725,381.63,4319.0
2023-08-17 12:40:00,387.57,387.97,387.48,387.88,7330.0,381.4331,381.8268,381.3446,381.7382,7330.0
2023-08-17 12:50:00,387.81,388.32,387.81,388.3,5954.0,381.6693,382.1713,381.6693,382.1516,5954.0
2023-08-17 13:00:00,388.22,388.33,387.94,388.17,3053.0,382.0729,382.1811,381.7973,382.0236,3053.0
2023-08-17 13:10:00,387.97,388.02,387.75,387.98,3642.0,381.8268,381.876,381.6103,381.8367,3642.0
2023-08-17 13:20:00,387.72,387.72,386.95,386.95,5474.0,381.5808,381.5808,380.823,380.823,5474.0
2023-08-17 13:30:00,386.87,387.34,386.66,387.2,8206.0,380.7442,381.2068,380.5376,381.069,8206.0
2023-08-17 13:40:00,387.23,387.27,386.67,386.67,8424.0,381.0985,381.1379,380.5474,380.5474,8424.0
2023-08-17 13:50:00,386.74,387.31,386.62,387.31,4870.0,380.6163,381.1773,380.4982,381.1773,4870.0
2023-08-17 14:00:00,387.14,387.2,386.79,387.0,4081.0,381.01,381.069,380.6655,380.8722,4081.0
2023-08-17 14:10:00,386.93,386.96,386.5,386.76,6748.0,380.8033,380.8328,380.3801,380.636,6748.0
2023-08-17 14:20:00,387.0,387.3,386.91,387.17,3517.0,380.8722,381.1674,380.7836,381.0395,3517.0
2023-08-17 14:30:00,387.02,387.13,386.74,387.13,6626.0,380.8919,381.0001,380.6163,381.0001,6626.0
2023-08-17 14:40:00,387.0,387.09,386.38,386.9,9196.0,380.8722,380.9607,380.262,380.7738,9196.0
2023-08-17 14:50:00,386.96,387.08,386.33,386.41,21997.0,380.8328,380.9509,380.2128,380.2915,21997.0
2023-08-17 15:00:00,386.27,386.45,385.45,385.45,6362.0,380.1537,380.3309,379.3467,379.3467,6362.0
2023-08-17 15:10:00,385.34,385.35,384.87,385.35,6787.0,379.2385,379.2483,378.7759,379.2483,6787.0
2023-08-17 15:20:00,385.26,385.65,384.92,385.65,9913.0,379.1597,379.5435,378.8251,379.5435,9913.0
2023-08-17 15:30:00,385.54,385.81,385.07,385.24,11435.0,379.4353,379.701,378.9727,379.14,11435.0
2023-08-17 15:40:00,385.37,385.4,384.88,385.12,16937.0,379.268,379.2975,378.7857,379.0219,16937.0
2023-08-17 15:50:00,385.13,385.79,384.14,384.17,90239.0,379.0318,379.6813,378.0575,378.087,90239.0
2023-08-18 09:30:00,380.44,383.42,380.17,383.08,63045.0,374.416,377.3489,374.1503,377.0142,63045.0
2023-08-18 09:40:00,383.45,384.8,383.04,384.05,11414.0,377.3784,378.707,376.9749,377.9689,11414.0
2023-08-18 09:50:00,384.14,384.85,383.57,383.57,11262.0,378.0575,378.7562,377.4965,377.4965,11262.0
2023-08-18 10:00:00,383.53,383.64,382.88,383.09,10778.0,377.4571,377.5654,376.8174,377.0241,10778.0
2023-08-18 10:10:00,383.08,383.25,382.23,383.14,12555.0,377.0142,377.1816,376.1777,377.0733,12555.0
2023-08-18 10:20:00,383.13,383.3,382.42,382.5,10069.0,377.0635,377.2308,376.3647,376.4434,10069.0
2023-08-18 10:30:00,382.57,383.22,382.56,383.22,12079.0,376.5123,377.152,376.5025,377.152,12079.0
2023-08-18 10:40:00,383.05,383.79,383.04,383.65,8182.0,376.9847,377.713,376.9749,377.5752,8182.0
2023-08-18 10:50:00,383.7,383.85,382.79,383.0,8337.0,377.6244,377.7721,376.7288,376.9355,8337.0
2023-08-18 11:00:00,382.99,383.97,382.98,383.27,10095.0,376.9257,377.8902,376.9158,377.2012,10095.0
2023-08-18 11:10:00,383.24,384.1,383.23,384.0,12337.0,377.1717,378.0181,377.1619,377.9197,12337.0
2023-08-18 11:20:00,384.12,384.21,383.01,383.13,9694.0,378.0378,378.1264,376.9454,377.0635,9694.0
2023-08-18 11:30:00,383.0,383.43,382.76,383.14,9819.0,376.9355,377.3587,376.6993,377.0733,9819.0
2023-08-18 11:40:00,382.96,383.66,382.71,383.61,9158.0,376.8961,377.5851,376.6501,377.5359,9158.0
2023-08-18 11:50:00,383.65,384.15,383.45,384.05,6771.0,377.5752,378.0673,377.3784,377.9689,6771.0
2023-08-18 12:00:00,383.93,384.28,383.91,384.11,8031.0,377.8508,378.1952,377.8311,378.0279,8031.0
2023-08-18 12:10:00,384.13,384.23,383.36,383.53,7844.0,378.0476,378.146,377.2898,377.4571,7844.0
2023-08-18 12:20:00,383.53,384.1,383.5,383.74,5031.0,377.4571,378.0181,377.4276,377.6638,5031.0
2023-08-18 12:30:00,383.75,384.04,383.54,383.54,7823.0,377.6736,377.959,377.467,377.467,7823.0
2023-08-18 12:40:00,383.43,383.74,383.32,383.51,3944.0,377.3587,377.6638,377.2504,377.4374,3944.0
2023-08-18 12:50:00,383.35,383.59,382.71,382.79,4898.0,377.28,377.5162,376.6501,376.7288,4898.0
2023-08-18 13:00:00,382.89,383.03,382.29,382.3,3931.0,376.8273,376.965,376.2368,376.2466,3931.0
2023-08-18 13:10:00,382.35,382.4,382.0,382.19,7457.0,376.2958,376.345,375.9513,376.1383,7457.0
2023-08-18 13:20:00,382.21,382.46,381.57,382.0,4950.0,376.158,376.4041,375.5282,375.9513,4950.0
2023-08-18 13:30:00,382.02,382.37,381.85,381.99,6359.0,375.971,376.3155,375.8037,375.9415,6359.0
2023-08-18 13:40:00,381.94,382.17,381.8,382.03,6543.0,375.8923,376.1187,375.7545,375.9809,6543.0
2023-08-18 13:50:00,382.04,382.24,381.83,381.83,3733.0,375.9907,376.1875,375.784,375.784,3733.0
2023-08-18 14:00:00,382.13,382.16,381.89,381.89,3528.0,376.0793,376.1088,375.8431,375.8431,3528.0
2023-08-18 14:10:00,381.83,382.09,381.43,382.09,4978.0,375.784,376.0399,375.3904,376.0399,4978.0
2023-08-18 14:20:00,381.93,382.06,381.37,382.0,22982.0,375.8825,376.0104,375.3313,375.9513,22982.0
2023-08-18 14:30:00,381.9,382.25,381.82,382.11,7302.0,375.8529,376.1974,375.7742,376.0596,7302.0
2023-08-18 14:40:00,382.1,382.39,381.87,382.16,11891.0,376.0498,376.3352,375.8234,376.1088,11891.0
2023-08-18 14:50:00,382.2,382.2,381.64,381.78,7317.0,376.1482,376.1482,375.597,375.7348,7317.0
2023-08-18 15:00:00,381.62,381.96,381.37,381.79,6058.0,375.5774,375.912,375.3313,375.7447,6058.0
2023-08-18 15:10:00,381.7,381.99,381.41,381.97,5161.0,375.6561,375.9415,375.3707,375.9218,5161.0
2023-08-18 15:20:00,381.86,382.16,381.77,382.14,16489.0,375.8136,376.1088,375.725,376.0891,16489.0
2023-08-18 15:30:00,382.16,382.26,381.81,381.9,16237.0,376.1088,376.2072,375.7644,375.8529,16237.0
2023-08-18 15:40:00,382.0,383.22,381.84,382.68,31460.0,375.9513,377.152,375.7939,376.6206,31460.0
2023-08-18 15:50:00,382.86,382.86,381.67,382.36,71714.0,376.7977,376.7977,375.6266,376.3056,71714.0
2023-08-21 09:30:00,382.0,383.19,381.6,382.26,23984.0,375.9513,377.1225,375.5577,376.2072,23984.0
2023-08-21 09:40:00,382.45,382.56,381.05,381.22,6562.0,376.3942,376.5025,375.0164,375.1837,6562.0
2023-08-21 09:50:00,381.49,381.9,380.56,381.84,9302.0,375.4494,375.8529,374.5341,375.7939,9302.0
2023-08-21 10:00:00,381.87,381.99,381.22,381.81,7323.0,375.8234,375.9415,375.1837,375.7644,7323.0
2023-08-21 10:10:00,381.84,381.84,379.94,379.95,25970.0,375.7939,375.7939,373.924,373.9338,25970.0
2023-08-21 10:20:00,380.03,380.08,378.46,378.58,49364.0,374.0125,374.0617,372.4674,372.5855,49364.0
2023-08-21 10:30:00,378.59,379.93,378.57,379.25,36246.0,372.5953,373.9141,372.5757,373.2449,36246.0
2023-08-21 10:40:00,379.31,380.53,379.26,379.92,10955.0,373.3039,374.5046,373.2547,373.9043,10955.0
2023-08-21 10:50:00,379.94,379.95,379.56,379.81,6041.0,373.924,373.9338,373.55,373.796,6041.0
2023-08-21 11:00:00,379.75,380.28,379.54,379.72,9936.0,373.737,374.2586,373.5303,373.7074,9936.0
2023-08-21 11:10:00,379.89,379.95,378.49,378.69,17923.0,373.8748,373.9338,372.4969,372.6938,17923.0
2023-08-21 11:20:00,378.86,378.87,378.23,378.33,9547.0,372.8611,372.8709,372.241,372.3395,9547.0
2023-08-21 11:30:00,378.41,378.45,377.68,377.74,10504.0,372.4182,372.4576,371.6997,371.7588,10504.0
2023-08-21 11:40:00,377.74,377.81,377.01,377.01,11414.0,371.7588,371.8277,371.0404,371.0404,11414.0
2023-08-21 11:50:00,377.15,377.33,376.8,377.26,11175.0,371.1781,371.3553,370.8337,371.2864,11175.0
2023-08-21 12:00:00,377.14,377.38,376.79,377.0,11323.0,371.1683,371.4045,370.8238,371.0305,11323.0
2023-08-21 12:10:00,377.0,377.64,376.88,377.51,5386.0,371.0305,371.6604,370.9124,371.5324,5386.0
2023-08-21 12:20:00,377.51,378.03,377.51,378.01,10142.0,371.5324,372.0442,371.5324,372.0245,10142.0
2023-08-21 12:30:00,378.07,378.13,377.78,378.04,9376.0,372.0836,372.1426,371.7982,372.054,9376.0
2023-08-21 12:40:00,377.98,378.48,377.93,378.4,10505.0,371.995,372.4871,371.9458,372.4083,10505.0
2023-08-21 12:50:00,378.41,378.51,378.0,378.51,9953.0,372.4182,372.5166,372.0147,372.5166,9953.0
2023-08-21 13:00:00,378.53,378.59,377.88,378.25,6840.0,372.5363,372.5953,371.8966,372.2607,6840.0
2023-08-21 13:10:00,378.28,378.59,378.04,378.59,9165.0,372.2902,372.5953,372.054,372.5953,9165.0
2023-08-21 13:20:00,378.59,379.23,378.59,378.96,8350.0,372.5953,373.2252,372.5953,372.9595,8350.0
2023-08-21 13:30:00,378.93,379.63,378.89,379.43,6338.0,372.93,373.6189,372.8906,373.422,6338.0
2023-08-21 13:40:00,379.3,379.81,379.1,379.6,6680.0,373.2941,373.796,373.0973,373.5893,6680.0
2023-08-21 13:50:00,379.64,379.67,379.14,379.35,4293.0,373.6287,373.6582,373.1366,373.3433,4293.0
2023-08-21 14:00:00,379.33,379.95,379.33,379.54,9616.0,373.3236,373.9338,373.3236,373.5303,9616.0
2023-08-21 14:10:00,379.85,379.96,379.5,379.5,4866.0,373.8354,373.9436,373.4909,373.4909,4866.0
2023-08-21 14:20:00,379.5,379.55,379.1,379.27,9579.0,373.4909,373.5401,373.0973,373.2646,9579.0
2023-08-21 14:30:00,379.39,379.81,379.34,379.68,9809.0,373.3827,373.796,373.3335,373.6681,9809.0
2023-08-21 14:40:00,379.67,380.3,379.53,380.3,9182.0,373.6582,374.2783,373.5205,374.2783,9182.0
2023-08-21 14:50:00,380.22,380.37,379.94,380.21,8167.0,374.1995,374.3472,373.924,374.1897,8167.0
2023-08-21 15:00:00,380.19,380.67,380.17,380.38,10004.0,374.17,374.6424,374.1503,374.357,10004.0
2023-08-21 15:10:00,380.33,380.5,380.05,380.24,9614.0,374.3078,374.4751,374.0322,374.2192,9614.0
2023-08-21 15:20:00,380.25,380.34,379.86,379.95,16135.0,374.2291,374.3176,373.8452,373.9338,16135.0
2023-08-21 15:30:00,379.95,380.12,379.72,379.95,40228.0,373.9338,374.1011,373.7074,373.9338,40228.0
2023-08-21 15:40:00,379.89,380.27,379.39,379.41,28864.0,373.8748,374.2487,373.3827,373.4024,28864.0
2023-08-21 15:50:00,379.54,379.57,378.17,378.74,121492.0,373.5303,373.5598,372.182,372.743,121492.0
2023-08-22 09:30:00,380.89,381.0,379.1,380.24,23835.0,374.8589,374.9672,373.0973,374.2192,23835.0
2023-08-22 09:40:00,379.66,380.85,378.98,380.4,19436.0,373.6484,374.8196,372.9792,374.3767,19436.0
2023-08-22 09:50:00,380.42,380.98,379.98,380.28,9646.0,374.3964,374.9475,373.9633,374.2586,9646.0
2023-08-22 10:00:00,380.27,380.53,379.59,380.04,15998.0,374.2487,374.5046,373.5795,374.0224,15998.0
2023-08-22 10:10:00,380.23,380.87,380.07,380.87,11902.0,374.2094,374.8392,374.0519,374.8392,11902.0
2023-08-22 10:20:00,380.84,381.15,380.15,380.25,11061.0,374.8097,375.1148,374.1306,374.2291,11061.0
2023-08-22 10:30:00,380.25,380.26,379.53,379.64,9395.0,374.2291,374.2389,373.5205,373.6287,9395.0
2023-08-22 10:40:00,379.69,380.34,379.44,380.34,13522.0,373.6779,374.3176,373.4319,374.3176,13522.0
2023-08-22 10:50:00,380.35,381.34,380.28,381.12,31644.0,374.3275,375.3018,374.2586,375.0853,31644.0
2023-08-22 11:00:00,381.22,381.91,380.75,380.86,30303.0,375.1837,375.8628,374.7211,374.8294,30303.0
2023-08-22 11:10:00,380.74,381.67,380.5,381.42,18494.0,374.7113,375.6266,374.4751,375.3805,18494.0
2023-08-22 11:20:00,381.44,382.09,381.38,381.6,17774.0,375.4002,376.0399,375.3412,375.5577,17774.0
2023-08-22 11:30:00,381.58,382.44,381.47,381.76,21017.0,375.538,376.3844,375.4297,375.7151,21017.0
2023-08-22 11:40:00,381.6,382.54,381.6,382.54,10928.0,375.5577,376.4828,375.5577,376.4828,10928.0
2023-08-22 11:50:00,382.44,382.86,382.05,382.64,15339.0,376.3844,376.7977,376.0006,376.5812,15339.0
2023-08-22 12:00:00,382.62,383.16,382.58,383.16,17556.0,376.5615,377.093,376.5222,377.093,17556.0
2023-08-22 12:10:00,383.2,383.27,382.65,382.8,13448.0,377.1323,377.2012,376.5911,376.7387,13448.0
2023-08-22 12:20:00,382.73,383.57,382.44,383.57,5913.0,376.6698,377.4965,376.3844,377.4965,5913.0
2023-08-22 12:30:00,383.48,384.16,383.35,384.1,11508.0,377.4079,378.0771,377.28,378.0181,11508.0
2023-08-22 12:40:00,384.08,384.62,384.0,384.49,7779.0,377.9984,378.5299,377.9197,378.4019,7779.0
2023-08-22 12:50:00,384.51,384.87,384.15,384.18,13770.0,378.4216,378.7759,378.0673,378.0968,13770.0
2023-08-22 13:00:00,384.16,384.35,383.61,384.19,10257.0,378.0771,378.2641,377.5359,378.1067,10257.0
2023-08-22 13:10:00,384.23,384.24,383.68,384.06,13103.0,378.146,378.1559,377.6047,377.9787,13103.0
2023-08-22 13:20:00,384.03,384.06,383.75,383.92,3800.0,377.9492,377.9787,377.6736,377.8409,3800.0
2023-08-22 13:30:00,383.81,384.04,383.51,383.6,8802.0,377.7327,377.959,377.4374,377.526,8802.0
2023-08-22 13:40:00,383.54,383.71,383.28,383.43,9299.0,377.467,377.6343,377.2111,377.3587,9299.0
2023-08-22 13:50:00,383.43,383.78,382.98,383.23,6982.0,377.3587,377.7032,376.9158,377.1619,6982.0
2023-08-22 14:00:00,383.08,383.36,382.93,383.3,7883.0,377.0142,377.2898,376.8666,377.2308,7883.0
2023-08-22 14:10:00,383.31,383.43,382.88,383.13,10224.0,377.2406,377.3587,376.8174,377.0635,10224.0
2023-08-22 14:20:00,383.11,384.07,383.07,384.06,5691.0,377.0438,377.9886,377.0044,377.9787,5691.0
2023-08-22 14:30:00,384.08,384.49,384.08,384.44,4300.0,377.9984,378.4019,377.9984,378.3527,4300.0
2023-08-22 14:40:00,384.24,384.38,384.02,384.29,9906.0,378.1559,378.2937,377.9394,378.2051,9906.0
2023-08-22 14:50:00,384.26,384.68,384.11,384.62,9379.0,378.1756,378.5889,378.0279,378.5299,9379.0
2023-08-22 15:00:00,384.64,385.02,384.43,384.97,7291.0,378.5495,378.9235,378.3429,378.8743,7291.0
2023-08-22 15:10:00,384.9,385.53,384.9,384.97,13789.0,378.8054,379.4254,378.8054,378.8743,13789.0
2023-08-22 15:20:00,385.06,385.19,384.14,384.33,8975.0,378.9629,379.0908,378.0575,378.2445,8975.0
2023-08-22 15:30:00,384.32,384.36,383.67,383.73,9421.0,378.2346,378.274,377.5949,377.654,9421.0
2023-08-22 15:40:00,383.64,383.88,383.44,383.61,13676.0,377.5654,377.8016,377.3685,377.5359,13676.0
2023-08-22 15:50:00,383.55,384.31,383.32,383.57,64754.0,377.4768,378.2248,377.2504,377.4965,64754.0
2023-08-23 09:30:00,386.66,389.13,385.22,388.42,28554.0,380.5376,382.9684,379.1204,382.2697,28554.0
2023-08-23 09:40:00,388.42,389.57,387.74,389.29,13998.0,382.2697,383.4015,381.6005,383.1259,13998.0
2023-08-23 09:50:00,389.35,389.9,388.08,389.6,21907.0,383.185,383.7263,381.9351,383.431,21907.0
2023-08-23 10:00:00,389.61,389.77,388.49,388.7,8321.0,383.4408,383.5983,382.3386,382.5453,8321.0
2023-08-23 10:10:00,388.62,388.72,387.85,387.85,8375.0,382.4665,382.5649,381.7087,381.7087,8375.0
2023-08-23 10:20:00,387.82,389.08,387.8,388.66,6670.0,381.6792,382.9192,381.6595,382.5059,6670.0
2023-08-23 10:30:00,389.04,389.04,388.46,388.9,8420.0,382.8799,382.8799,382.3091,382.7421,8420.0
2023-08-23 10:40:00,388.82,389.72,388.76,389.65,8190.0,382.6634,383.5491,382.6043,383.4802,8190.0
2023-08-23 10:50:00,389.7,390.11,389.45,389.86,11698.0,383.5294,383.9329,383.2834,383.6869,11698.0
2023-08-23 11:00:00,390.01,390.1,389.3,390.1,10295.0,383.8345,383.9231,383.1358,383.9231,10295.0
2023-08-23 11:10:00,390.13,390.23,389.51,389.62,5778.0,383.9526,384.051,383.3424,383.4507,5778.0
2023-08-23 11:20:00,389.67,390.41,389.63,390.27,10181.0,383.4999,384.2282,383.4605,384.0904,10181.0
2023-08-23 11:30:00,390.21,390.45,389.66,389.94,5772.0,384.0313,384.2675,383.4901,383.7656,5772.0
2023-08-23 11:40:00,390.06,390.5,389.98,390.41,3930.0,383.8837,384.3168,383.805,384.2282,3930.0
2023-08-23 11:50:00,390.47,391.13,390.3,391.0,6682.0,384.2872,384.9368,384.1199,384.8088,6682.0
2023-08-23 12:00:00,390.99,391.2,390.83,390.97,3688.0,384.799,385.0057,384.6415,384.7793,3688.0
2023-08-23 12:10:00,391.14,391.31,390.76,390.79,5596.0,384.9466,385.1139,384.5726,384.6022,5596.0
2023-08-23 12:20:00,390.84,391.23,390.83,390.98,4174.0,384.6514,385.0352,384.6415,384.7892,4174.0
2023-08-23 12:30:00,391.37,391.37,390.84,390.93,7287.0,385.173,385.173,384.6514,384.7399,7287.0
2023-08-23 12:40:00,391.1,391.26,390.7,390.9,4130.0,384.9073,385.0647,384.5136,384.7104,4130.0
2023-08-23 12:50:00,390.79,390.92,390.07,390.07,2391.0,384.6022,384.7301,383.8936,383.8936,2391.0
2023-08-23 13:00:00,390.22,391.17,390.18,391.12,5984.0,384.0412,384.9761,384.0018,384.9269,5984.0
2023-08-23 13:10:00,391.14,391.75,391.0,391.69,8063.0,384.9466,385.547,384.8088,385.4879,8063.0
2023-08-23 13:20:00,391.65,391.91,391.3,391.85,11710.0,385.4485,385.7044,385.1041,385.6454,11710.0
2023-08-23 13:30:00,391.87,392.0,391.62,391.77,6649.0,385.6651,385.793,385.419,385.5666,6649.0
2023-08-23 13:40:00,391.69,391.71,391.0,391.18,4429.0,385.4879,385.5076,384.8088,384.986,4429.0
2023-08-23 13:50:00,391.06,391.48,390.85,391.01,4862.0,384.8679,385.2812,384.6612,384.8187,4862.0
2023-08-23 14:00:00,391.31,391.49,391.21,391.28,2302.0,385.1139,385.2911,385.0155,385.0844,2302.0
2023-08-23 14:10:00,391.33,391.61,391.25,391.39,4458.0,385.1336,385.4092,385.0549,385.1927,4458.0
2023-08-23 14:20:00,391.2,391.47,391.0,391.4,2675.0,385.0057,385.2714,384.8088,385.2025,2675.0
2023-08-23 14:30:00,391.35,391.35,390.78,391.12,7261.0,385.1533,385.1533,384.5923,384.9269,7261.0
2023-08-23 14:40:00,390.97,391.25,390.89,391.02,6226.0,384.7793,385.0549,384.7006,384.8285,6226.0
2023-08-23 14:50:00,391.1,391.15,390.88,391.06,4838.0,384.9073,384.9565,384.6907,384.8679,4838.0
2023-08-23 15:00:00,391.11,391.4,390.91,391.35,6509.0,384.9171,385.2025,384.7203,385.1533,6509.0
2023-08-23 15:10:00,391.42,391.42,391.19,391.27,3704.0,385.2222,385.2222,384.9958,385.0746,3704.0
2023-08-23 15:20:00,391.22,391.64,390.99,391.59,5069.0,385.0254,385.4387,384.799,385.3895,5069.0
2023-08-23 15:30:00,391.66,391.81,391.22,391.79,8106.0,385.4584,385.606,385.0254,385.5863,8106.0
2023-08-23 15:40:00,391.8,391.99,391.37,391.58,15960.0,385.5962,385.7832,385.173,385.3797,15960.0
2023-08-23 15:50:00,391.76,391.81,390.9,391.79,60379.0,385.5568,385.606,384.7104,385.5863,60379.0
2023-08-24 09:30:00,392.01,394.96,391.92,394.92,21348.0,385.8028,388.7061,385.7143,388.6668,21348.0
2023-08-24 09:40:00,394.86,395.98,394.86,395.29,13488.0,388.6077,389.71,388.6077,389.0309,13488.0
2023-08-24 09:50:00,395.34,396.21,394.52,395.75,11582.0,389.0801,389.9363,388.2731,389.4836,11582.0
2023-08-24 10:00:00,395.77,396.15,393.87,393.87,8025.0,389.5033,389.8773,387.6334,387.6334,8025.0
2023-08-24 10:10:00,393.99,393.99,393.11,393.63,5814.0,387.7515,387.7515,386.8854,387.3972,5814.0
2023-08-24 10:20:00,393.77,394.13,393.37,393.7,6371.0,387.535,387.8893,387.1413,387.4661,6371.0
2023-08-24 10:30:00,393.65,393.65,392.69,393.48,3512.0,387.4169,387.4169,386.4721,387.2496,3512.0
2023-08-24 10:40:00,393.65,393.75,392.53,392.59,6349.0,387.4169,387.5153,386.3146,386.3737,6349.0
2023-08-24 10:50:00,392.63,393.12,391.97,392.34,6124.0,386.413,386.8953,385.7635,386.1276,6124.0
2023-08-24 11:00:00,392.25,392.25,391.48,391.49,4539.0,386.039,386.039,385.2812,385.2911,4539.0
2023-08-24 11:10:00,391.38,391.92,391.35,391.92,4397.0,385.1828,385.7143,385.1533,385.7143,4397.0
2023-08-24 11:20:00,392.01,392.09,391.13,391.27,6908.0,385.8028,385.8816,384.9368,385.0746,6908.0
2023-08-24 11:30:00,390.92,390.97,390.02,390.11,6892.0,384.7301,384.7793,383.8444,383.9329,6892.0
2023-08-24 11:40:00,390.15,390.15,389.4,389.57,8615.0,383.9723,383.9723,383.2342,383.4015,8615.0
2023-08-24 11:50:00,389.67,389.7,389.06,389.06,4920.0,383.4999,383.5294,382.8996,382.8996,4920.0
2023-08-24 12:00:00,389.01,389.68,388.94,389.44,4733.0,382.8503,383.5097,382.7815,383.2735,4733.0
2023-08-24 12:10:00,389.43,389.91,389.43,389.58,4079.0,383.2637,383.7361,383.2637,383.4113,4079.0
2023-08-24 12:20:00,389.58,389.83,389.37,389.37,3294.0,383.4113,383.6574,383.2046,383.2046,3294.0
2023-08-24 12:30:00,389.46,390.0,389.37,389.98,2618.0,383.2932,383.8247,383.2046,383.805,2618.0
2023-08-24 12:40:00,389.94,390.52,389.94,390.4,5081.0,383.7656,384.3364,383.7656,384.2183,5081.0
2023-08-24 12:50:00,390.5,390.5,389.96,390.23,2703.0,384.3168,384.3168,383.7853,384.051,2703.0
2023-08-24 13:00:00,390.33,390.4,390.15,390.37,3408.0,384.1494,384.2183,383.9723,384.1888,3408.0
2023-08-24 13:10:00,390.55,390.66,389.65,389.65,3601.0,384.366,384.4742,383.4802,383.4802,3601.0
2023-08-24 13:20:00,389.79,389.94,389.6,389.67,2597.0,383.618,383.7656,383.431,383.4999,2597.0
2023-08-24 13:30:00,389.67,390.04,389.02,389.09,5205.0,383.4999,383.864,382.8602,382.9291,5205.0
2023-08-24 13:40:00,389.13,389.56,389.04,389.56,3863.0,382.9684,383.3916,382.8799,383.3916,3863.0
2023-08-24 13:50:00,389.48,389.65,389.18,389.57,2982.0,383.3129,383.4802,383.0177,383.4015,2982.0
2023-08-24 14:00:00,389.69,389.94,389.61,389.71,2832.0,383.5196,383.7656,383.4408,383.5393,2832.0
2023-08-24 14:10:00,389.71,390.05,389.37,389.41,3696.0,383.5393,383.8739,383.2046,383.244,3696.0
2023-08-24 14:20:00,389.34,389.58,389.24,389.43,4948.0,383.1751,383.4113,383.0767,383.2637,4948.0
2023-08-24 14:30:00,389.44,389.61,388.8,388.86,3868.0,383.2735,383.4408,382.6437,382.7027,3868.0
2023-08-24 14:40:00,388.9,389.27,388.67,389.2,3910.0,382.7421,383.1062,382.5157,383.0373,3910.0
2023-08-24 14:50:00,389.2,389.87,389.14,389.57,4805.0,383.0373,383.6967,382.9783,383.4015,4805.0
2023-08-24 15:00:00,389.59,389.88,389.3,389.44,4431.0,383.4212,383.7066,383.1358,383.2735,4431.0
2023-08-24 15:10:00,389.3,389.63,389.3,389.51,4596.0,383.1358,383.4605,383.1358,383.3424,4596.0
2023-08-24 15:20:00,389.42,389.73,389.38,389.55,3804.0,383.2539,383.5589,383.2145,383.3818,3804.0
2023-08-24 15:30:00,389.62,389.66,389.02,389.02,5258.0,383.4507,383.4901,382.8602,382.8602,5258.0
2023-08-24 15:40:00,389.01,389.03,387.93,388.23,8796.0,382.8503,382.87,381.7874,382.0827,8796.0
2023-08-24 15:50:00,388.17,388.71,386.98,387.02,50488.0,382.0236,382.5551,380.8525,380.8919,50488.0
2023-08-25 09:30:00,388.95,391.92,388.59,391.21,20389.0,383.6786,386.6083,383.3235,385.908,20389.0
2023-08-25 09:40:00,391.38,391.38,389.32,389.58,7442.0,386.0757,386.0757,384.0436,384.3001,7442.0
2023-08-25 09:50:00,389.85,389.9,389.06,389.88,5882.0,384.5664,384.6157,383.7871,384.596,5882.0
2023-08-25 10:00:00,389.9,390.79,389.14,389.14,10692.0,384.6157,385.4937,383.866,383.866,10692.0
2023-08-25 10:10:00,389.37,391.85,389.37,390.22,10365.0,384.0929,386.5393,384.0929,384.9314,10365.0
2023-08-25 10:20:00,389.97,389.97,388.2,388.23,6263.0,384.6848,384.6848,382.9388,382.9684,6263.0
2023-08-25 10:30:00,388.03,388.03,387.31,387.51,7572.0,382.7711,382.7711,382.0608,382.2581,7572.0
2023-08-25 10:40:00,387.64,388.03,386.48,386.71,8972.0,382.3864,382.7711,381.2421,381.469,8972.0
2023-08-25 10:50:00,386.72,387.1,386.24,386.5,5716.0,381.4788,381.8537,381.0053,381.2618,5716.0
2023-08-25 11:00:00,386.49,387.34,385.7,387.34,9327.0,381.2519,382.0904,380.4726,382.0904,9327.0
2023-08-25 11:10:00,387.38,387.9,386.74,386.94,6175.0,382.1299,382.6428,381.4985,381.6958,6175.0
2023-08-25 11:20:00,386.93,388.67,386.57,388.54,7230.0,381.686,383.4024,381.3309,383.2742,7230.0
2023-08-25 11:30:00,388.44,389.39,388.06,389.39,6407.0,383.1755,384.1126,382.8007,384.1126,6407.0
2023-08-25 11:40:00,389.08,389.23,388.37,388.67,6533.0,383.8068,383.9548,383.1065,383.4024,6533.0
2023-08-25 11:50:00,388.49,389.04,387.74,387.93,10492.0,383.2248,383.7674,382.485,382.6724,10492.0
2023-08-25 12:00:00,388.34,389.01,388.27,389.01,3668.0,383.0769,383.7378,383.0078,383.7378,3668.0
2023-08-25 12:10:00,389.11,389.11,388.38,388.71,4393.0,383.8364,383.8364,383.1163,383.4419,4393.0
2023-08-25 12:20:00,388.86,390.0,388.7,389.67,7446.0,383.5898,384.7144,383.432,384.3888,7446.0
2023-08-25 12:30:00,389.72,389.91,389.36,389.6,3559.0,384.4382,384.6256,384.083,384.3198,3559.0
2023-08-25 12:40:00,389.6,389.72,389.32,389.53,2610.0,384.3198,384.4382,384.0436,384.2507,2610.0
2023-08-25 12:50:00,389.55,389.58,389.13,389.5,1400.0,384.2705,384.3001,383.8562,384.2211,1400.0
2023-08-25 13:00:00,389.55,389.74,389.18,389.38,3293.0,384.2705,384.4579,383.9055,384.1028,3293.0
2023-08-25 13:10:00,389.03,389.53,388.77,388.96,3223.0,383.7575,384.2507,383.501,383.6885,3223.0
2023-08-25 13:20:00,388.84,388.87,388.49,388.65,3198.0,383.5701,383.5997,383.2248,383.3827,3198.0
2023-08-25 13:30:00,388.71,388.79,388.21,388.23,2850.0,383.4419,383.5208,382.9486,382.9684,2850.0
2023-08-25 13:40:00,388.29,388.63,388.0,388.27,6695.0,383.0275,383.3629,382.7415,383.0078,6695.0
2023-08-25 13:50:00,388.3,388.79,388.07,388.52,4747.0,383.0374,383.5208,382.8105,383.2544,4747.0
2023-08-25 14:00:00,388.66,388.99,388.46,388.93,2577.0,383.3925,383.7181,383.1952,383.6589,2577.0
2023-08-25 14:10:00,388.89,389.47,388.75,389.42,3762.0,383.6194,384.1915,383.4813,384.1422,3762.0
2023-08-25 14:20:00,389.68,390.15,389.68,390.02,7173.0,384.3987,384.8623,384.3987,384.7341,7173.0
2023-08-25 14:30:00,390.15,390.52,389.86,390.38,4828.0,384.8623,385.2273,384.5763,385.0892,4828.0
2023-08-25 14:40:00,390.18,390.34,389.55,389.94,3909.0,384.8919,385.0498,384.2705,384.6552,3909.0
2023-08-25 14:50:00,390.02,390.05,389.73,389.78,4039.0,384.7341,384.7637,384.448,384.4973,4039.0
2023-08-25 15:00:00,389.93,390.29,389.41,389.62,8490.0,384.6453,385.0004,384.1324,384.3395,8490.0
2023-08-25 15:10:00,389.73,389.73,388.95,388.96,8389.0,384.448,384.448,383.6786,383.6885,8389.0
2023-08-25 15:20:00,388.98,389.83,388.97,389.4,25000.0,383.7082,384.5467,383.6983,384.1225,25000.0
2023-08-25 15:30:00,389.45,389.67,388.79,389.16,16135.0,384.1718,384.3888,383.5208,383.8858,16135.0
2023-08-25 15:40:00,389.04,389.44,388.55,388.83,37805.0,383.7674,384.162,383.284,383.5602,37805.0
2023-08-25 15:50:00,388.62,388.97,387.99,388.28,89652.0,383.3531,383.6983,382.7316,383.0177,89652.0
2023-08-28 09:30:00,390.13,393.15,389.23,389.9,51658.0,384.8426,387.8217,383.9548,384.6157,51658.0
2023-08-28 09:40:00,390.69,391.54,389.19,389.97,26920.0,385.395,386.2335,383.9153,384.6848,26920.0
2023-08-28 09:50:00,390.09,390.74,389.63,390.74,14313.0,384.8031,385.4443,384.3494,385.4443,14313.0
2023-08-28 10:00:00,390.74,391.36,390.34,390.34,16304.0,385.4443,386.0559,385.0498,385.0498,16304.0
2023-08-28 10:10:00,390.7,391.75,390.29,391.15,16962.0,385.4049,386.4406,385.0004,385.8488,16962.0
2023-08-28 10:20:00,391.0,391.16,390.55,390.94,11990.0,385.7008,385.8586,385.2569,385.6416,11990.0
2023-08-28 10:30:00,391.17,391.24,390.06,390.22,13074.0,385.8685,385.9376,384.7736,384.9314,13074.0
2023-08-28 10:40:00,390.17,390.33,389.56,389.91,11897.0,384.8821,385.0399,384.2803,384.6256,11897.0
2023-08-28 10:50:00,389.76,390.17,389.13,389.96,7670.0,384.4776,384.8821,383.8562,384.6749,7670.0
2023-08-28 11:00:00,389.95,389.95,388.81,388.94,7563.0,384.665,384.665,383.5405,383.6687,7563.0
2023-08-28 11:10:00,388.9,389.76,388.73,389.42,5397.0,383.6293,384.4776,383.4616,384.1422,5397.0
2023-08-28 11:20:00,389.66,389.79,389.11,389.27,6598.0,384.379,384.5072,383.8364,383.9943,6598.0
2023-08-28 11:30:00,389.28,389.56,388.82,389.4,10383.0,384.0041,384.2803,383.5504,384.1225,10383.0
2023-08-28 11:40:00,389.53,389.78,388.95,389.68,17346.0,384.2507,384.4973,383.6786,384.3987,17346.0
2023-08-28 11:50:00,389.68,389.68,389.13,389.38,12208.0,384.3987,384.3987,383.8562,384.1028,12208.0
2023-08-28 12:00:00,389.37,389.37,388.69,388.93,7146.0,384.0929,384.0929,383.4221,383.6589,7146.0
2023-08-28 12:10:00,388.86,389.14,388.77,388.93,9448.0,383.5898,383.866,383.501,383.6589,9448.0
2023-08-28 12:20:00,388.88,388.88,388.37,388.81,9739.0,383.6095,383.6095,383.1065,383.5405,9739.0
2023-08-28 12:30:00,388.92,389.0,388.55,389.0,6509.0,383.649,383.7279,383.284,383.7279,6509.0
2023-08-28 12:40:00,389.01,389.02,388.52,388.7,7490.0,383.7378,383.7476,383.2544,383.432,7490.0
2023-08-28 12:50:00,388.84,389.52,388.63,389.25,10238.0,383.5701,384.2409,383.3629,383.9745,10238.0
2023-08-28 13:00:00,389.4,389.86,389.32,389.7,10177.0,384.1225,384.5763,384.0436,384.4184,10177.0
2023-08-28 13:10:00,389.5,389.5,389.17,389.35,6521.0,384.2211,384.2211,383.8956,384.0732,6521.0
2023-08-28 13:20:00,389.35,389.49,389.05,389.12,8585.0,384.0732,384.2113,383.7772,383.8463,8585.0
2023-08-28 13:30:00,389.12,390.45,389.12,390.27,8607.0,383.8463,385.1583,383.8463,384.9807,8607.0
2023-08-28 13:40:00,390.31,390.62,389.03,389.16,10113.0,385.0202,385.326,383.7575,383.8858,10113.0
2023-08-28 13:50:00,389.05,389.35,387.88,388.43,18195.0,383.7772,384.0732,382.6231,383.1656,18195.0
2023-08-28 14:00:00,388.13,389.44,388.13,389.44,6331.0,382.8697,384.162,382.8697,384.162,6331.0
2023-08-28 14:10:00,389.31,389.7,389.1,389.27,5850.0,384.0337,384.4184,383.8266,383.9943,5850.0
2023-08-28 14:20:00,389.35,389.66,389.34,389.65,5116.0,384.0732,384.379,384.0633,384.3691,5116.0
2023-08-28 14:30:00,389.67,389.92,389.34,389.35,5820.0,384.3888,384.6355,384.0633,384.0732,5820.0
2023-08-28 14:40:00,389.36,389.69,389.35,389.65,3143.0,384.083,384.4086,384.0732,384.3691,3143.0
2023-08-28 14:50:00,389.65,389.87,389.55,389.81,7066.0,384.3691,384.5861,384.2705,384.5269,7066.0
2023-08-28 15:00:00,389.8,390.75,389.68,390.64,8173.0,384.5171,385.4542,384.3987,385.3457,8173.0
2023-08-28 15:10:00,390.8,390.8,389.95,390.22,10583.0,385.5035,385.5035,384.665,384.9314,10583.0
2023-08-28 15:20:00,390.27,390.32,389.69,390.18,10016.0,384.9807,385.03,384.4086,384.8919,10016.0
2023-08-28 15:30:00,390.1,390.44,389.93,390.11,9077.0,384.813,385.1484,384.6453,384.8229,9077.0
2023-08-28 15:40:00,390.19,390.77,389.97,390.05,17295.0,384.9018,385.4739,384.6848,384.7637,17295.0
2023-08-28 15:50:00,389.98,390.79,389.59,390.44,69107.0,384.6946,385.4937,384.3099,385.1484,69107.0
2023-08-29 09:30:00,389.61,391.44,388.81,390.58,17304.0,384.3297,386.1349,383.5405,385.2865,17304.0
2023-08-29 09:40:00,390.45,391.22,389.58,389.59,7560.0,385.1583,385.9178,384.3001,384.3099,7560.0
2023-08-29 09:50:00,389.91,390.27,389.27,390.27,7409.0,384.6256,384.9807,383.9943,384.9807,7409.0
2023-08-29 10:00:00,390.27,390.98,389.67,390.6,7572.0,384.9807,385.6811,384.3888,385.3062,7572.0
2023-08-29 10:10:00,390.61,391.3,390.09,391.14,5873.0,385.3161,385.9967,384.8031,385.8389,5873.0
2023-08-29 10:20:00,391.12,392.15,391.11,391.65,5530.0,385.8192,386.8352,385.8093,386.342,5530.0
2023-08-29 10:30:00,391.9,392.38,390.95,390.96,6897.0,386.5886,387.0621,385.6515,385.6614,6897.0
2023-08-29 10:40:00,391.1,391.76,390.95,391.76,4649.0,385.7995,386.4505,385.6515,386.4505,4649.0
2023-08-29 10:50:00,391.82,392.12,391.52,391.74,3115.0,386.5097,386.8056,386.2138,386.4308,3115.0
2023-08-29 11:00:00,391.79,392.43,391.64,391.96,3549.0,386.4801,387.1114,386.3321,386.6478,3549.0
2023-08-29 11:10:00,392.13,392.52,392.09,392.18,5600.0,386.8155,387.2002,386.776,386.8648,5600.0
2023-08-29 11:20:00,392.28,392.29,391.5,391.74,11116.0,386.9635,386.9733,386.194,386.4308,11116.0
2023-08-29 11:30:00,392.11,392.31,391.8,392.31,5004.0,386.7958,386.9931,386.49,386.9931,5004.0
2023-08-29 11:40:00,392.35,392.46,391.66,391.79,9385.0,387.0325,387.141,386.3519,386.4801,9385.0
2023-08-29 11:50:00,391.88,391.98,391.46,391.63,5317.0,386.5689,386.6675,386.1546,386.3223,5317.0
2023-08-29 12:00:00,391.71,392.29,391.62,392.07,11220.0,386.4012,386.9733,386.3124,386.7563,11220.0
2023-08-29 12:10:00,391.98,392.63,391.98,392.5,4280.0,386.6675,387.3087,386.6675,387.1805,4280.0
2023-08-29 12:20:00,392.5,392.74,392.12,392.65,12221.0,387.1805,387.4172,386.8056,387.3285,12221.0
2023-08-29 12:30:00,392.65,392.7,392.26,392.34,2501.0,387.3285,387.3778,386.9437,387.0227,2501.0
2023-08-29 12:40:00,392.3,392.3,391.96,391.98,1605.0,386.9832,386.9832,386.6478,386.6675,1605.0
2023-08-29 12:50:00,392.03,392.63,391.94,392.51,3626.0,386.7169,387.3087,386.6281,387.1903,3626.0
2023-08-29 13:00:00,392.52,392.97,392.43,392.91,4166.0,387.2002,387.6441,387.1114,387.5849,4166.0
2023-08-29 13:10:00,392.99,393.01,392.37,392.45,4897.0,387.6638,387.6836,387.0522,387.1312,4897.0
2023-08-29 13:20:00,392.48,392.8,392.37,392.72,3059.0,387.1608,387.4764,387.0522,387.3975,3059.0
2023-08-29 13:30:00,392.68,393.24,392.68,393.06,3571.0,387.358,387.9105,387.358,387.7329,3571.0
2023-08-29 13:40:00,393.08,393.08,392.66,393.03,3675.0,387.7526,387.7526,387.3383,387.7033,3675.0
2023-08-29 13:50:00,392.82,392.88,392.06,392.27,5336.0,387.4961,387.5553,386.7464,386.9536,5336.0
2023-08-29 14:00:00,392.41,392.52,392.1,392.35,5513.0,387.0917,387.2002,386.7859,387.0325,5513.0
2023-08-29 14:10:00,392.41,392.63,392.19,392.57,5363.0,387.0917,387.3087,386.8747,387.2495,5363.0
2023-08-29 14:20:00,392.67,392.87,391.98,392.33,6578.0,387.3482,387.5455,386.6675,387.0128,6578.0
2023-08-29 14:30:00,392.21,392.97,392.2,392.65,3766.0,386.8944,387.6441,386.8846,387.3285,3766.0
2023-08-29 14:40:00,392.68,392.83,392.46,392.48,2874.0,387.358,387.506,387.141,387.1608,2874.0
2023-08-29 14:50:00,392.6,392.66,391.97,392.31,3800.0,387.2791,387.3383,386.6577,386.9931,3800.0
2023-08-29 15:00:00,392.21,392.33,391.99,392.26,2526.0,386.8944,387.0128,386.6774,386.9437,2526.0
2023-08-29 15:10:00,392.12,392.49,392.04,392.47,3753.0,386.8056,387.1706,386.7267,387.1509,3753.0
2023-08-29 15:20:00,392.36,392.62,392.01,392.55,8551.0,387.0424,387.2989,386.6971,387.2298,8551.0
2023-08-29 15:30:00,392.56,392.71,392.4,392.57,5961.0,387.2397,387.3876,387.0818,387.2495,5961.0
2023-08-29 15:40:00,392.53,392.97,392.47,392.52,9047.0,387.2101,387.6441,387.1509,387.2002,9047.0
2023-08-29 15:50:00,392.61,392.8,392.14,392.52,39595.0,387.289,387.4764,386.8254,387.2002,39595.0
2023-08-30 09:30:00,392.12,393.97,391.48,393.6,19332.0,386.8056,388.6306,386.1743,388.2656,19332.0
2023-08-30 09:40:00,393.44,394.28,393.22,394.18,7535.0,388.1077,388.9364,387.8907,388.8377,7535.0
2023-08-30 09:50:00,394.24,394.97,394.24,394.78,9818.0,388.8969,389.617,388.8969,389.4296,9818.0
2023-08-30 10:00:00,395.0,395.43,394.53,394.81,8596.0,389.6466,390.0708,389.183,389.4592,8596.0
2023-08-30 10:10:00,394.85,395.05,393.43,393.67,10890.0,389.4986,389.6959,388.0979,388.3346,10890.0
2023-08-30 10:20:00,393.68,393.97,392.18,392.57,12283.0,388.3445,388.6306,386.8648,387.2495,12283.0
2023-08-30 10:30:00,392.62,393.1,392.0,392.29,10701.0,387.2989,387.7724,386.6873,386.9733,10701.0
2023-08-30 10:40:00,392.4,392.88,392.38,392.62,4412.0,387.0818,387.5553,387.0621,387.2989,4412.0
2023-08-30 10:50:00,392.52,393.14,392.41,393.11,6460.0,387.2002,387.8118,387.0917,387.7822,6460.0
2023-08-30 11:00:00,392.9,393.03,392.32,392.73,3932.0,387.5751,387.7033,387.0029,387.4074,3932.0
2023-08-30 11:10:00,392.77,393.09,392.5,392.88,8800.0,387.4468,387.7625,387.1805,387.5553,8800.0
2023-08-30 11:20:00,392.85,393.07,392.42,393.07,4802.0,387.5257,387.7428,387.1016,387.7428,4802.0
2023-08-30 11:30:00,392.98,393.67,392.77,393.41,5185.0,387.654,388.3346,387.4468,388.0782,5185.0
2023-08-30 11:40:00,393.38,393.42,392.28,392.45,3983.0,388.0486,388.088,386.9635,387.1312,3983.0
2023-08-30 11:50:00,392.42,392.99,392.42,392.71,4611.0,387.1016,387.6638,387.1016,387.3876,4611.0
2023-08-30 12:00:00,392.77,392.94,392.54,392.87,3129.0,387.4468,387.6145,387.2199,387.5455,3129.0
2023-08-30 12:10:00,392.71,393.28,392.31,393.04,4257.0,387.3876,387.9499,386.9931,387.7132,4257.0
2023-08-30 12:20:00,392.97,393.08,392.84,392.94,2345.0,387.6441,387.7526,387.5159,387.6145,2345.0
2023-08-30 12:30:00,392.97,393.37,392.54,392.58,4318.0,387.6441,388.0387,387.2199,387.2594,4318.0
2023-08-30 12:40:00,392.65,392.97,392.65,392.97,2323.0,387.3285,387.6441,387.3285,387.6441,2323.0
2023-08-30 12:50:00,392.79,393.0,392.67,393.0,3917.0,387.4666,387.6737,387.3482,387.6737,3917.0
2023-08-30 13:00:00,393.13,393.55,392.98,393.02,10300.0,387.8019,388.2163,387.654,387.6934,10300.0
2023-08-30 13:10:00,392.88,393.06,392.67,392.89,3921.0,387.5553,387.7329,387.3482,387.5652,3921.0
2023-08-30 13:20:00,392.87,393.13,392.76,392.76,3103.0,387.5455,387.8019,387.437,387.437,3103.0
2023-08-30 13:30:00,392.81,393.1,392.81,393.02,2328.0,387.4863,387.7724,387.4863,387.6934,2328.0
2023-08-30 13:40:00,393.14,393.14,392.82,392.91,3166.0,387.8118,387.8118,387.4961,387.5849,3166.0
2023-08-30 13:50:00,392.82,392.82,392.36,392.59,5006.0,387.4961,387.4961,387.0424,387.2693,5006.0
2023-08-30 14:00:00,392.86,392.89,392.25,392.3,4753.0,387.5356,387.5652,386.9339,386.9832,4753.0
2023-08-30 14:10:00,392.38,393.0,392.22,392.91,3935.0,387.0621,387.6737,386.9043,387.5849,3935.0
2023-08-30 14:20:00,392.91,393.04,392.46,392.46,5324.0,387.5849,387.7132,387.141,387.141,5324.0
2023-08-30 14:30:00,392.46,393.13,392.43,393.1,4581.0,387.141,387.8019,387.1114,387.7724,4581.0
2023-08-30 14:40:00,392.97,393.55,392.97,393.35,5215.0,387.6441,388.2163,387.6441,388.019,5215.0
2023-08-30 14:50:00,393.42,393.46,393.05,393.24,8052.0,388.088,388.1275,387.723,387.9105,8052.0
2023-08-30 15:00:00,393.24,393.35,392.92,393.31,7394.0,387.9105,388.019,387.5948,387.9795,7394.0
2023-08-30 15:10:00,393.31,393.49,393.16,393.21,4872.0,387.9795,388.1571,387.8315,387.8809,4872.0
2023-08-30 15:20:00,393.19,393.27,392.67,392.95,6591.0,387.8611,387.94,387.3482,387.6244,6591.0
2023-08-30 15:30:00,392.94,392.94,392.55,392.7,6620.0,387.6145,387.6145,387.2298,387.3778,6620.0
2023-08-30 15:40:00,392.58,393.18,392.46,392.73,19389.0,387.2594,387.8513,387.141,387.4074,19389.0
2023-08-30 15:50:00,392.76,392.79,392.05,392.43,48551.0,387.437,387.4666,386.7366,387.1114,48551.0
2023-08-31 09:30:00,393.42,395.42,392.24,395.28,24328.0,388.088,390.0609,386.924,389.9228,24328.0
2023-08-31 09:40:00,395.28,395.89,393.98,394.05,19645.0,389.9228,390.5245,388.6404,388.7095,19645.0
2023-08-31 09:50:00,393.71,394.01,393.24,393.24,5759.0,388.3741,388.67,387.9105,387.9105,5759.0
2023-08-31 10:00:00,393.23,393.25,392.18,393.21,20138.0,387.9006,387.9203,386.8648,387.8809,20138.0
2023-08-31 10:10:00,393.14,393.71,392.85,393.6,14525.0,387.8118,388.3741,387.5257,388.2656,14525.0
2023-08-31 10:20:00,393.53,393.64,393.11,393.64,5538.0,388.1965,388.305,387.7822,388.305,5538.0
2023-08-31 10:30:00,393.62,393.95,393.14,393.16,6133.0,388.2853,388.6108,387.8118,387.8315,6133.0
2023-08-31 10:40:00,393.25,393.71,393.16,393.43,5218.0,387.9203,388.3741,387.8315,388.0979,5218.0
2023-08-31 10:50:00,393.58,393.76,393.08,393.26,7221.0,388.2458,388.4234,387.7526,387.9302,7221.0
2023-08-31 11:00:00,393.31,393.31,392.56,392.77,3882.0,387.9795,387.9795,387.2397,387.4468,3882.0
2023-08-31 11:10:00,392.9,393.24,392.52,392.56,3278.0,387.5751,387.9105,387.2002,387.2397,3278.0
2023-08-31 11:20:00,392.4,392.76,392.32,392.76,3412.0,387.0818,387.437,387.0029,387.437,3412.0
2023-08-31 11:30:00,392.63,392.63,392.15,392.38,5615.0,387.3087,387.3087,386.8352,387.0621,5615.0
2023-08-31 11:40:00,392.42,392.68,392.07,392.26,13969.0,387.1016,387.358,386.7563,386.9437,13969.0
2023-08-31 11:50:00,392.36,392.63,392.07,392.28,6855.0,387.0424,387.3087,386.7563,386.9635,6855.0
2023-08-31 12:00:00,392.28,392.88,391.8,392.68,6870.0,386.9635,387.5553,386.49,387.358,6870.0
2023-08-31 12:10:00,392.97,393.0,392.46,392.47,2543.0,387.6441,387.6737,387.141,387.1509,2543.0
2023-08-31 12:20:00,392.57,393.02,392.51,392.91,2026.0,387.2495,387.6934,387.1903,387.5849,2026.0
2023-08-31 12:30:00,392.78,392.94,392.67,392.7,2454.0,387.4567,387.6145,387.3482,387.3778,2454.0
2023-08-31 12:40:00,392.75,392.75,391.89,392.0,4611.0,387.4271,387.4271,386.5788,386.6873,4611.0
2023-08-31 12:50:00,392.09,392.57,391.97,392.5,1304.0,386.776,387.2495,386.6577,387.1805,1304.0
2023-08-31 13:00:00,392.48,392.88,392.3,392.88,6237.0,387.1608,387.5553,386.9832,387.5553,6237.0
2023-08-31 13:10:00,392.86,392.95,392.71,392.71,3568.0,387.5356,387.6244,387.3876,387.3876,3568.0
2023-08-31 13:20:00,392.7,392.95,392.59,392.68,4627.0,387.3778,387.6244,387.2693,387.358,4627.0
2023-08-31 13:30:00,392.74,393.13,392.48,392.8,2979.0,387.4172,387.8019,387.1608,387.4764,2979.0
2023-08-31 13:40:00,392.68,392.81,392.51,392.57,2871.0,387.358,387.4863,387.1903,387.2495,2871.0
2023-08-31 13:50:00,392.62,392.72,391.96,391.96,10761.0,387.2989,387.3975,386.6478,386.6478,10761.0
2023-08-31 14:00:00,391.81,392.68,391.79,392.43,14465.0,386.4998,387.358,386.4801,387.1114,14465.0
2023-08-31 14:10:00,392.6,393.26,392.3,392.95,24378.0,387.2791,387.9302,386.9832,387.6244,24378.0
2023-08-31 14:20:00,392.8,392.89,392.43,392.44,4039.0,387.4764,387.5652,387.1114,387.1213,4039.0
2023-08-31 14:30:00,392.4,392.41,391.28,391.62,19638.0,387.0818,387.0917,385.977,386.3124,19638.0
2023-08-31 14:40:00,391.64,391.64,390.97,390.99,3564.0,386.3321,386.3321,385.6712,385.6909,3564.0
2023-08-31 14:50:00,391.0,391.91,390.82,391.58,50132.0,385.7008,386.5985,385.5233,386.273,50132.0
2023-08-31 15:00:00,391.65,392.35,391.61,392.18,9350.0,386.342,387.0325,386.3025,386.8648,9350.0
2023-08-31 15:10:00,392.35,392.74,392.17,392.17,10976.0,387.0325,387.4172,386.855,386.855,10976.0
2023-08-31 15:20:00,392.19,392.3,391.69,391.79,6951.0,386.8747,386.9832,386.3815,386.4801,6951.0
2023-08-31 15:30:00,391.77,391.82,391.24,391.36,16109.0,386.4604,386.5097,385.9376,386.0559,16109.0
2023-08-31 15:40:00,391.38,391.66,391.3,391.47,14211.0,386.0757,386.3519,385.9967,386.1644,14211.0
2023-08-31 15:50:00,391.52,391.52,390.74,390.85,64263.0,386.2138,386.2138,385.4443,385.5528,64263.0
2023-09-01 09:30:00,393.65,394.93,393.19,393.92,30223.0,388.3149,389.5776,387.8611,388.5812,30223.0
2023-09-01 09:40:00,393.94,394.99,392.82,394.51,14430.0,388.601,389.6367,387.4961,389.1632,14430.0
2023-09-01 09:50:00,394.52,394.97,394.03,394.68,9484.0,389.1731,389.617,388.6897,389.3309,9484.0
2023-09-01 10:00:00,394.46,396.63,393.99,396.0,7881.0,389.1139,391.2545,388.6503,390.633,7881.0
2023-09-01 10:10:00,395.99,396.36,395.62,395.63,7223.0,390.6232,390.9882,390.2582,390.2681,7223.0
2023-09-01 10:20:00,395.42,395.42,394.5,395.09,6673.0,390.0609,390.0609,389.1534,389.7354,6673.0
2023-09-01 10:30:00,394.93,395.2,394.3,395.18,7559.0,389.5776,389.8439,388.9561,389.8242,7559.0
2023-09-01 10:40:00,395.21,395.7,395.02,395.67,17762.0,389.8538,390.3371,389.6663,390.3075,17762.0
2023-09-01 10:50:00,395.67,395.97,394.27,394.4,7053.0,390.3075,390.6035,388.9265,389.0547,7053.0
2023-09-01 11:00:00,394.34,394.9,394.34,394.58,7389.0,388.9955,389.548,388.9955,389.2323,7389.0
2023-09-01 11:10:00,394.58,395.43,394.49,395.43,8862.0,389.2323,390.0708,389.1435,390.0708,8862.0
2023-09-01 11:20:00,395.58,396.27,395.56,395.85,9191.0,390.2187,390.8994,390.199,390.4851,9191.0
2023-09-01 11:30:00,396.04,396.2,395.15,395.6,8493.0,390.6725,390.8303,389.7946,390.2385,8493.0
2023-09-01 11:40:00,395.68,395.92,395.07,395.07,9397.0,390.3174,390.5541,389.7157,389.7157,9397.0
2023-09-01 11:50:00,394.99,395.63,394.88,395.6,8285.0,389.6367,390.2681,389.5282,390.2385,8285.0
2023-09-01 12:00:00,395.69,396.03,395.15,396.03,10713.0,390.3273,390.6626,389.7946,390.6626,10713.0
2023-09-01 12:10:00,396.06,396.11,395.12,395.41,6011.0,390.6922,390.7416,389.765,390.051,6011.0
2023-09-01 12:20:00,395.27,395.32,394.83,394.97,2600.0,389.9129,389.9623,389.4789,389.617,2600.0
2023-09-01 12:30:00,394.94,395.1,394.5,394.87,5736.0,389.5874,389.7452,389.1534,389.5184,5736.0
2023-09-01 12:40:00,394.8,395.04,394.45,395.04,9810.0,389.4493,389.6861,389.1041,389.6861,9810.0
2023-09-01 12:50:00,395.06,395.17,394.77,394.77,1448.0,389.7058,389.8143,389.4197,389.4197,1448.0
2023-09-01 13:00:00,394.85,394.89,394.7,394.7,1869.0,389.4986,389.5381,389.3507,389.3507,1869.0
2023-09-01 13:10:00,394.74,395.18,394.66,395.11,6910.0,389.3901,389.8242,389.3112,389.7551,6910.0
2023-09-01 13:20:00,394.97,395.14,394.5,394.7,1900.0,389.617,389.7847,389.1534,389.3507,1900.0
2023-09-01 13:30:00,394.73,394.79,394.13,394.36,3914.0,389.3803,389.4394,388.7884,389.0153,3914.0
2023-09-01 13:40:00,394.2,394.35,393.56,393.58,3241.0,388.8574,389.0054,388.2261,388.2458,3241.0
2023-09-01 13:50:00,393.46,393.98,393.43,393.98,4197.0,388.1275,388.6404,388.0979,388.6404,4197.0
2023-09-01 14:00:00,393.89,394.07,393.69,393.88,2984.0,388.5516,388.7292,388.3544,388.5418,2984.0
2023-09-01 14:10:00,393.84,394.14,393.68,393.99,1643.0,388.5023,388.7983,388.3445,388.6503,1643.0
2023-09-01 14:20:00,394.12,394.25,393.44,393.65,3612.0,388.7785,388.9068,388.1077,388.3149,3612.0
2023-09-01 14:30:00,393.69,393.69,393.39,393.61,1350.0,388.3544,388.3544,388.0584,388.2754,1350.0
2023-09-01 14:40:00,393.66,394.21,393.58,394.11,3329.0,388.3248,388.8673,388.2458,388.7687,3329.0
2023-09-01 14:50:00,394.2,394.35,394.12,394.34,2505.0,388.8574,389.0054,388.7785,388.9955,2505.0
2023-09-01 15:00:00,394.55,394.96,394.45,394.96,6772.0,389.2027,389.6071,389.1041,389.6071,6772.0
2023-09-01 15:10:00,394.87,395.08,394.71,394.78,3871.0,389.5184,389.7255,389.3605,389.4296,3871.0
2023-09-01 15:20:00,394.77,395.17,394.72,395.17,3501.0,389.4197,389.8143,389.3704,389.8143,3501.0
2023-09-01 15:30:00,395.01,395.28,394.96,394.99,3323.0,389.6565,389.9228,389.6071,389.6367,3323.0
2023-09-01 15:40:00,395.03,395.13,394.37,394.46,6635.0,389.6762,389.7748,389.0251,389.1139,6635.0
2023-09-01 15:50:00,394.25,394.8,394.12,394.35,41430.0,388.9068,389.4493,388.7785,389.0054,41430.0
2023-09-05 09:30:00,394.45,402.94,393.87,395.0,176236.0,389.1041,397.479,388.5319,389.6466,176236.0
2023-09-05 09:40:00,395.24,396.39,394.19,395.19,35261.0,389.8833,391.0178,388.8476,389.834,35261.0
2023-09-05 09:50:00,395.23,396.0,394.53,396.0,22977.0,389.8735,390.633,389.183,390.633,22977.0
2023-09-05 10:00:00,395.41,395.65,393.94,394.23,12219.0,390.051,390.2878,388.601,388.887,12219.0
2023-09-05 10:10:00,394.32,395.34,393.81,394.69,16999.0,388.9758,389.982,388.4727,389.3408,16999.0
2023-09-05 10:20:00,394.65,395.25,394.09,394.34,23559.0,389.3013,389.8932,388.7489,388.9955,23559.0
2023-09-05 10:30:00,394.28,394.88,394.21,394.69,10493.0,388.9364,389.5282,388.8673,389.3408,10493.0
2023-09-05 10:40:00,394.77,395.72,394.55,395.69,18296.0,389.4197,390.3568,389.2027,390.3273,18296.0
2023-09-05 10:50:00,395.69,395.69,394.96,395.31,14114.0,390.3273,390.3273,389.6071,389.9524,14114.0
2023-09-05 11:00:00,395.29,395.64,395.08,395.3,13035.0,389.9327,390.2779,389.7255,389.9425,13035.0
2023-09-05 11:10:00,395.42,395.7,394.98,395.54,11441.0,390.0609,390.3371,389.6269,390.1793,11441.0
2023-09-05 11:20:00,395.47,395.47,394.5,395.01,7721.0,390.1102,390.1102,389.1534,389.6565,7721.0
2023-09-05 11:30:00,395.13,395.31,394.6,394.95,9062.0,389.7748,389.9524,389.252,389.5973,9062.0
2023-09-05 11:40:00,395.0,395.05,394.36,394.38,8451.0,389.6466,389.6959,389.0153,389.035,8451.0
2023-09-05 11:50:00,394.44,394.75,394.23,394.53,16204.0,389.0942,389.4,388.887,389.183,16204.0
2023-09-05 12:00:00,394.69,394.78,393.91,394.25,9194.0,389.3408,389.4296,388.5714,388.9068,9194.0
2023-09-05 12:10:00,394.31,394.6,393.89,394.16,11066.0,388.966,389.252,388.5516,388.818,11066.0
2023-09-05 12:20:00,394.11,394.22,393.7,393.76,7324.0,388.7687,388.8772,388.3642,388.4234,7324.0
2023-09-05 12:30:00,393.75,394.03,393.6,393.92,9442.0,388.4135,388.6897,388.2656,388.5812,9442.0
2023-09-05 12:40:00,393.89,394.11,393.65,393.76,12044.0,388.5516,388.7687,388.3149,388.4234,12044.0
2023-09-05 12:50:00,393.64,393.78,393.45,393.77,6328.0,388.305,388.4431,388.1176,388.4333,6328.0
2023-09-05 13:00:00,393.69,393.77,393.36,393.58,6281.0,388.3544,388.4333,388.0288,388.2458,6281.0
2023-09-05 13:10:00,393.37,394.26,393.37,394.15,7433.0,388.0387,388.9166,388.0387,388.8081,7433.0
2023-09-05 13:20:00,394.01,394.28,393.93,394.09,6025.0,388.67,388.9364,388.5911,388.7489,6025.0
2023-09-05 13:30:00,393.94,394.24,393.85,394.04,6402.0,388.601,388.8969,388.5122,388.6996,6402.0
2023-09-05 13:40:00,394.1,394.29,394.07,394.24,4259.0,388.7588,388.9462,388.7292,388.8969,4259.0
2023-09-05 13:50:00,394.37,394.54,394.21,394.43,7814.0,389.0251,389.1928,388.8673,389.0843,7814.0
2023-09-05 14:00:00,394.38,394.73,394.36,394.73,8201.0,389.035,389.3803,389.0153,389.3803,8201.0
2023-09-05 14:10:00,394.52,394.71,394.33,394.65,7219.0,389.1731,389.3605,388.9857,389.3013,7219.0
2023-09-05 14:20:00,394.74,394.74,394.26,394.7,8760.0,389.3901,389.3901,388.9166,389.3507,8760.0
2023-09-05 14:30:00,394.55,394.71,394.39,394.58,7176.0,389.2027,389.3605,389.0449,389.2323,7176.0
2023-09-05 14:40:00,394.43,394.73,394.39,394.58,7012.0,389.0843,389.3803,389.0449,389.2323,7012.0
2023-09-05 14:50:00,394.48,394.72,394.4,394.5,7784.0,389.1336,389.3704,389.0547,389.1534,7784.0
2023-09-05 15:00:00,394.5,394.5,394.09,394.34,4844.0,389.1534,389.1534,388.7489,388.9955,4844.0
2023-09-05 15:10:00,394.3,394.35,393.93,394.3,5808.0,388.9561,389.0054,388.5911,388.9561,5808.0
2023-09-05 15:20:00,394.27,394.41,393.83,393.86,9878.0,388.9265,389.0646,388.4925,388.5221,9878.0
2023-09-05 15:30:00,393.88,394.36,393.85,394.36,15698.0,388.5418,389.0153,388.5122,389.0153,15698.0
2023-09-05 15:40:00,394.34,394.74,394.28,394.28,9100.0,388.9955,389.3901,388.9364,388.9364,9100.0
2023-09-05 15:50:00,394.2,394.32,393.41,393.61,63552.0,388.8574,388.9758,388.0782,388.2754,63552.0
2023-09-06 09:30:00,393.19,394.85,392.95,393.69,32536.0,387.8611,389.4986,387.6244,388.3544,32536.0
2023-09-06 09:40:00,393.7,395.21,393.08,395.21,14982.0,388.3642,389.8538,387.7526,389.8538,14982.0
2023-09-06 09:50:00,395.16,395.85,394.42,395.19,31091.0,389.8044,390.4851,389.0745,389.834,31091.0
2023-09-06 10:00:00,394.97,395.04,394.35,394.56,5726.0,389.617,389.6861,389.0054,389.2126,5726.0
2023-09-06 10:10:00,394.43,394.58,393.8,394.49,8611.0,389.0843,389.2323,388.4629,389.1435,8611.0
2023-09-06 10:20:00,394.52,394.52,393.73,393.91,6488.0,389.1731,389.1731,388.3938,388.5714,6488.0
2023-09-06 10:30:00,393.81,394.5,393.81,394.18,4307.0,388.4727,389.1534,388.4727,388.8377,4307.0
2023-09-06 10:40:00,394.37,394.4,393.41,393.47,5906.0,389.0251,389.0547,388.0782,388.1373,5906.0
2023-09-06 10:50:00,393.68,393.75,393.19,393.2,6647.0,388.3445,388.4135,387.8611,387.871,6647.0
2023-09-06 11:00:00,393.1,393.7,392.89,393.42,8831.0,387.7724,388.3642,387.5652,388.088,8831.0
2023-09-06 11:10:00,393.44,393.96,393.13,393.84,6120.0,388.1077,388.6207,387.8019,388.5023,6120.0
2023-09-06 11:20:00,393.92,394.01,393.55,393.98,23242.0,388.5812,388.67,388.2163,388.6404,23242.0
2023-09-06 11:30:00,393.8,394.16,393.2,393.59,15186.0,388.4629,388.818,387.871,388.2557,15186.0
2023-09-06 11:40:00,393.79,394.14,392.98,393.48,21204.0,388.453,388.7983,387.654,388.1472,21204.0
2023-09-06 11:50:00,393.67,394.0,393.46,393.83,7181.0,388.3346,388.6602,388.1275,388.4925,7181.0
2023-09-06 12:00:00,394.04,394.06,393.46,393.5,6539.0,388.6996,388.7193,388.1275,388.1669,6539.0
2023-09-06 12:10:00,393.51,394.01,393.44,393.67,7221.0,388.1768,388.67,388.1077,388.3346,7221.0
2023-09-06 12:20:00,393.71,393.79,393.27,393.27,1746.0,388.3741,388.453,387.94,387.94,1746.0
2023-09-06 12:30:00,393.29,393.44,393.0,393.26,4217.0,387.9598,388.1077,387.6737,387.9302,4217.0
2023-09-06 12:40:00,393.28,393.28,392.66,392.77,3113.0,387.9499,387.9499,387.3383,387.4468,3113.0
2023-09-06 12:50:00,392.85,392.85,392.25,392.41,3146.0,387.5257,387.5257,386.9339,387.0917,3146.0
2023-09-06 13:00:00,392.32,392.32,391.95,392.23,2510.0,387.0029,387.0029,386.6379,386.9141,2510.0
2023-09-06 13:10:00,392.41,392.81,392.2,392.81,7669.0,387.0917,387.4863,386.8846,387.4863,7669.0
2023-09-06 13:20:00,392.91,393.02,392.72,392.87,1300.0,387.5849,387.6934,387.3975,387.5455,1300.0
2023-09-06 13:30:00,392.98,393.2,392.86,392.89,2918.0,387.654,387.871,387.5356,387.5652,2918.0
2023-09-06 13:40:00,392.89,392.92,392.55,392.87,5517.0,387.5652,387.5948,387.2298,387.5455,5517.0
2023-09-06 13:50:00,392.91,393.34,392.85,393.18,3593.0,387.5849,388.0091,387.5257,387.8513,3593.0
2023-09-06 14:00:00,393.09,394.01,393.08,393.93,18847.0,387.7625,388.67,387.7526,388.5911,18847.0
2023-09-06 14:10:00,394.01,394.84,393.83,394.13,35043.0,388.67,389.4888,388.4925,388.7884,35043.0
2023-09-06 14:20:00,393.99,394.68,393.99,394.35,9436.0,388.6503,389.3309,388.6503,389.0054,9436.0
2023-09-06 14:30:00,394.42,394.56,394.05,394.2,6375.0,389.0745,389.2126,388.7095,388.8574,6375.0
2023-09-06 14:40:00,394.11,394.58,393.8,394.5,11807.0,388.7687,389.2323,388.4629,389.1534,11807.0
2023-09-06 14:50:00,394.56,394.77,394.02,394.25,8021.0,389.2126,389.4197,388.6799,388.9068,8021.0
2023-09-06 15:00:00,394.15,394.33,393.77,393.97,8600.0,388.8081,388.9857,388.4333,388.6306,8600.0
2023-09-06 15:10:00,394.08,394.69,393.95,394.62,8392.0,388.7391,389.3408,388.6108,389.2718,8392.0
2023-09-06 15:20:00,394.71,394.94,394.53,394.6,9830.0,389.3605,389.5874,389.183,389.252,9830.0
2023-09-06 15:30:00,394.64,395.01,394.31,394.53,20729.0,389.2915,389.6565,388.966,389.183,20729.0
2023-09-06 15:40:00,394.68,394.71,394.19,394.42,20806.0,389.3309,389.3605,388.8476,389.0745,20806.0
2023-09-06 15:50:00,394.56,394.68,393.95,394.21,111772.0,389.2126,389.3309,388.6108,388.8673,111772.0
2023-09-07 09:30:00,389.53,393.86,389.53,393.28,64247.0,384.2507,388.5221,384.2507,387.9499,64247.0
2023-09-07 09:40:00,393.76,393.99,392.3,392.53,27863.0,388.4234,388.6503,386.9832,387.2101,27863.0
2023-09-07 09:50:00,392.73,393.0,391.52,391.59,14954.0,387.4074,387.6737,386.2138,386.2828,14954.0
2023-09-07 10:00:00,391.57,391.97,390.77,391.96,7018.0,386.2631,386.6577,385.4739,386.6478,7018.0
2023-09-07 10:10:00,391.8,392.37,391.56,392.07,8487.0,386.49,387.0522,386.2532,386.7563,8487.0
2023-09-07 10:20:00,391.86,392.47,391.39,392.26,17206.0,386.5492,387.1509,386.0855,386.9437,17206.0
2023-09-07 10:30:00,392.19,392.76,391.77,392.29,28715.0,386.8747,387.437,386.4604,386.9733,28715.0
2023-09-07 10:40:00,392.29,392.8,391.92,392.31,38211.0,386.9733,387.4764,386.6083,386.9931,38211.0
2023-09-07 10:50:00,392.38,392.38,391.47,391.91,9589.0,387.0621,387.0621,386.1644,386.5985,9589.0
2023-09-07 11:00:00,391.95,392.2,391.63,391.82,34105.0,386.6379,386.8846,386.3223,386.5097,34105.0
2023-09-07 11:10:00,392.06,392.69,391.83,392.3,20001.0,386.7464,387.3679,386.5196,386.9832,20001.0
2023-09-07 11:20:00,392.38,393.0,392.38,392.61,9162.0,387.0621,387.6737,387.0621,387.289,9162.0
2023-09-07 11:30:00,392.7,393.56,392.55,393.03,17464.0,387.3778,388.2261,387.2298,387.7033,17464.0
2023-09-07 11:40:00,393.03,393.03,392.61,392.84,10855.0,387.7033,387.7033,387.289,387.5159,10855.0
2023-09-07 11:50:00,392.96,393.05,392.74,393.0,7456.0,387.6343,387.723,387.4172,387.6737,7456.0
2023-09-07 12:00:00,393.0,394.11,392.91,394.03,7514.0,387.6737,388.7687,387.5849,388.6897,7514.0
2023-09-07 12:10:00,393.88,394.44,393.86,394.35,4857.0,388.5418,389.0942,388.5221,389.0054,4857.0
2023-09-07 12:20:00,394.28,394.4,393.35,394.23,12224.0,388.9364,389.0547,388.019,388.887,12224.0
2023-09-07 12:30:00,394.26,394.58,394.16,394.33,6840.0,388.9166,389.2323,388.818,388.9857,6840.0
2023-09-07 12:40:00,394.32,394.56,394.07,394.31,4618.0,388.9758,389.2126,388.7292,388.966,4618.0
2023-09-07 12:50:00,394.26,394.52,393.9,393.9,5163.0,388.9166,389.1731,388.5615,388.5615,5163.0
2023-09-07 13:00:00,393.96,394.61,393.96,394.32,6132.0,388.6207,389.2619,388.6207,388.9758,6132.0
2023-09-07 13:10:00,394.35,394.93,394.21,394.83,1651.0,389.0054,389.5776,388.8673,389.4789,1651.0
2023-09-07 13:20:00,394.87,395.16,394.78,395.13,7306.0,389.5184,389.8044,389.4296,389.7748,7306.0
2023-09-07 13:30:00,395.1,395.15,393.85,393.89,114394.0,389.7452,389.7946,388.5122,388.5516,114394.0
2023-09-07 13:40:00,393.79,393.9,393.46,393.78,3394.0,388.453,388.5615,388.1275,388.4431,3394.0
2023-09-07 13:50:00,393.66,393.9,393.66,393.83,2389.0,388.3248,388.5615,388.3248,388.4925,2389.0
2023-09-07 14:00:00,393.84,394.09,393.61,393.86,19017.0,388.5023,388.7489,388.2754,388.5221,19017.0
2023-09-07 14:10:00,393.7,394.45,393.49,394.41,13521.0,388.3642,389.1041,388.1571,389.0646,13521.0
2023-09-07 14:20:00,394.3,394.64,393.92,394.15,11465.0,388.9561,389.2915,388.5812,388.8081,11465.0
2023-09-07 14:30:00,394.12,394.34,394.02,394.08,2919.0,388.7785,388.9955,388.6799,388.7391,2919.0
2023-09-07 14:40:00,394.16,394.18,393.82,394.18,6286.0,388.818,388.8377,388.4826,388.8377,6286.0
2023-09-07 14:50:00,394.17,394.58,393.97,394.3,10156.0,388.8279,389.2323,388.6306,388.9561,10156.0
2023-09-07 15:00:00,394.37,394.48,393.86,393.92,4615.0,389.0251,389.1336,388.5221,388.5812,4615.0
2023-09-07 15:10:00,393.9,394.15,393.3,393.74,17312.0,388.5615,388.8081,387.9696,388.4037,17312.0
2023-09-07 15:20:00,393.69,394.17,393.69,393.94,5739.0,388.3544,388.8279,388.3544,388.601,5739.0
2023-09-07 15:30:00,393.82,393.82,393.1,393.1,9879.0,388.4826,388.4826,387.7724,387.7724,9879.0
2023-09-07 15:40:00,393.16,393.65,393.14,393.56,11708.0,387.8315,388.3149,387.8118,388.2261,11708.0
2023-09-07 15:50:00,393.65,393.93,393.09,393.7,47555.0,388.3149,388.5911,387.7625,388.3642,47555.0
2023-09-08 09:30:00,394.5,395.49,393.2,394.47,22607.0,389.1534,390.13,387.871,389.1238,22607.0
2023-09-08 09:40:00,394.24,394.4,392.81,392.99,11614.0,388.8969,389.0547,387.4863,387.6638,11614.0
2023-09-08 09:50:00,392.94,392.94,390.78,390.78,21173.0,387.6145,387.6145,385.4838,385.4838,21173.0
2023-09-08 10:00:00,390.42,391.25,390.42,391.06,8263.0,385.1287,385.9474,385.1287,385.76,8263.0
2023-09-08 10:10:00,390.98,391.62,390.6,390.77,11857.0,385.6811,386.3124,385.3062,385.4739,11857.0
2023-09-08 10:20:00,390.68,391.63,390.61,391.45,7630.0,385.3852,386.3223,385.3161,386.1447,7630.0
2023-09-08 10:30:00,391.57,391.66,390.83,390.86,9086.0,386.2631,386.3519,385.5331,385.5627,9086.0
2023-09-08 10:40:00,390.94,391.37,390.39,391.35,13127.0,385.6416,386.0658,385.0991,386.0461,13127.0
2023-09-08 10:50:00,391.35,391.85,391.03,391.04,7843.0,386.0461,386.5393,385.7304,385.7403,7843.0
2023-09-08 11:00:00,391.1,391.55,390.94,391.02,8858.0,385.7995,386.2434,385.6416,385.7205,8858.0
2023-09-08 11:10:00,391.08,391.93,391.01,391.55,15551.0,385.7797,386.6182,385.7107,386.2434,15551.0
2023-09-08 11:20:00,391.56,391.6,390.95,391.22,43026.0,386.2532,386.2927,385.6515,385.9178,43026.0
2023-09-08 11:30:00,391.17,391.79,391.08,391.79,8899.0,385.8685,386.4801,385.7797,386.4801,8899.0
2023-09-08 11:40:00,391.77,391.77,390.66,390.88,7345.0,386.4604,386.4604,385.3654,385.5824,7345.0
2023-09-08 11:50:00,390.82,390.98,390.51,390.7,5674.0,385.5233,385.6811,385.2175,385.4049,5674.0
2023-09-08 12:00:00,390.78,390.87,390.27,390.63,5213.0,385.4838,385.5726,384.9807,385.3358,5213.0
2023-09-08 12:10:00,390.6,391.12,390.47,390.79,3990.0,385.3062,385.8192,385.178,385.4937,3990.0
2023-09-08 12:20:00,390.83,391.5,390.61,390.78,8743.0,385.5331,386.194,385.3161,385.4838,8743.0
2023-09-08 12:30:00,390.74,390.86,390.46,390.75,3391.0,385.4443,385.5627,385.1681,385.4542,3391.0
2023-09-08 12:40:00,390.76,391.0,389.96,390.0,10170.0,385.4641,385.7008,384.6749,384.7144,10170.0
2023-09-08 12:50:00,389.97,390.53,389.69,390.38,11489.0,384.6848,385.2372,384.4086,385.0892,11489.0
2023-09-08 13:00:00,390.5,390.54,390.13,390.41,3831.0,385.2076,385.247,384.8426,385.1188,3831.0
2023-09-08 13:10:00,390.22,390.94,390.17,390.94,3218.0,384.9314,385.6416,384.8821,385.6416,3218.0
2023-09-08 13:20:00,390.99,391.02,389.9,390.05,11656.0,385.6909,385.7205,384.6157,384.7637,11656.0
2023-09-08 13:30:00,390.05,390.11,389.51,390.11,6328.0,384.7637,384.8229,384.231,384.8229,6328.0
2023-09-08 13:40:00,390.3,390.39,389.99,390.04,3481.0,385.0103,385.0991,384.7045,384.7538,3481.0
2023-09-08 13:50:00,389.96,390.06,389.79,389.92,5465.0,384.6749,384.7736,384.5072,384.6355,5465.0
2023-09-08 14:00:00,390.13,390.55,390.04,390.48,4615.0,384.8426,385.2569,384.7538,385.1879,4615.0
2023-09-08 14:10:00,390.37,390.94,389.91,390.94,16238.0,385.0794,385.6416,384.6256,385.6416,16238.0
2023-09-08 14:20:00,390.94,391.12,390.48,390.76,6311.0,385.6416,385.8192,385.1879,385.4641,6311.0
2023-09-08 14:30:00,390.68,390.99,390.52,390.87,5214.0,385.3852,385.6909,385.2273,385.5726,5214.0
2023-09-08 14:40:00,391.0,391.01,390.32,390.43,5662.0,385.7008,385.7107,385.03,385.1385,5662.0
2023-09-08 14:50:00,390.54,390.6,390.0,390.26,5638.0,385.247,385.3062,384.7144,384.9708,5638.0
2023-09-08 15:00:00,390.19,390.51,390.09,390.34,4343.0,384.9018,385.2175,384.8031,385.0498,4343.0
2023-09-08 15:10:00,390.42,390.54,390.03,390.05,5005.0,385.1287,385.247,384.744,384.7637,5005.0
2023-09-08 15:20:00,389.97,390.18,389.88,390.01,3936.0,384.6848,384.8919,384.596,384.7242,3936.0
2023-09-08 15:30:00,390.0,390.2,389.82,390.09,7322.0,384.7144,384.9117,384.5368,384.8031,7322.0
2023-09-08 15:40:00,390.1,390.62,390.09,390.28,14163.0,384.813,385.326,384.8031,384.9906,14163.0
2023-09-08 15:50:00,390.4,390.83,390.01,390.81,40129.0,385.1089,385.5331,384.7242,385.5134,40129.0
2023-09-11 09:30:00,390.71,392.83,390.71,391.35,15336.0,385.4147,387.506,385.4147,386.0461,15336.0
2023-09-11 09:40:00,391.07,391.47,390.29,391.21,18388.0,385.7699,386.1644,385.0004,385.908,18388.0
2023-09-11 09:50:00,391.36,391.7,390.1,390.15,17904.0,386.0559,386.3913,384.813,384.8623,17904.0
2023-09-11 10:00:00,390.03,390.16,388.82,389.38,25868.0,384.744,384.8722,383.5504,384.1028,25868.0
2023-09-11 10:10:00,389.42,390.23,388.76,389.49,19578.0,384.1422,384.9412,383.4912,384.2113,19578.0
2023-09-11 10:20:00,389.29,389.76,389.2,389.6,4661.0,384.014,384.4776,383.9252,384.3198,4661.0
2023-09-11 10:30:00,389.69,389.81,388.91,389.08,26056.0,384.4086,384.5269,383.6391,383.8068,26056.0
2023-09-11 10:40:00,389.0,389.41,388.67,389.34,12461.0,383.7279,384.1324,383.4024,384.0633,12461.0
2023-09-11 10:50:00,389.31,389.65,388.1,388.37,11142.0,384.0337,384.3691,382.8401,383.1065,11142.0
2023-09-11 11:00:00,388.19,388.29,387.74,387.76,8041.0,382.9289,383.0275,382.485,382.5047,8041.0
2023-09-11 11:10:00,387.79,388.32,387.64,388.16,6661.0,382.5343,383.0571,382.3864,382.8993,6661.0
2023-09-11 11:20:00,388.44,388.49,388.11,388.35,15839.0,383.1755,383.2248,382.85,383.0867,15839.0
2023-09-11 11:30:00,388.34,388.84,388.25,388.45,5429.0,383.0769,383.5701,382.9881,383.1854,5429.0
2023-09-11 11:40:00,388.44,388.48,388.2,388.41,5282.0,383.1755,383.215,382.9388,383.1459,5282.0
2023-09-11 11:50:00,388.4,388.55,388.13,388.27,7579.0,383.1361,383.284,382.8697,383.0078,7579.0
2023-09-11 12:00:00,388.47,388.89,388.1,388.64,8706.0,383.2051,383.6194,382.8401,383.3728,8706.0
2023-09-11 12:10:00,388.52,388.77,388.39,388.69,3485.0,383.2544,383.501,383.1262,383.4221,3485.0
2023-09-11 12:20:00,388.49,388.91,388.26,388.81,7957.0,383.2248,383.6391,382.9979,383.5405,7957.0
2023-09-11 12:30:00,388.82,388.88,388.37,388.51,3487.0,383.5504,383.6095,383.1065,383.2446,3487.0
2023-09-11 12:40:00,388.63,389.11,388.52,389.11,5328.0,383.3629,383.8364,383.2544,383.8364,5328.0
2023-09-11 12:50:00,389.2,389.48,388.78,389.33,5740.0,383.9252,384.2014,383.5109,384.0534,5740.0
2023-09-11 13:00:00,389.2,389.45,389.06,389.32,4243.0,383.9252,384.1718,383.7871,384.0436,4243.0
2023-09-11 13:10:00,389.19,389.2,388.65,388.69,8219.0,383.9153,383.9252,383.3827,383.4221,8219.0
2023-09-11 13:20:00,388.76,388.99,388.6,388.88,23873.0,383.4912,383.7181,383.3333,383.6095,23873.0
2023-09-11 13:30:00,388.95,389.59,388.95,389.59,12342.0,383.6786,384.3099,383.6786,384.3099,12342.0
2023-09-11 13:40:00,389.62,389.65,389.39,389.56,4234.0,384.3395,384.3691,384.1126,384.2803,4234.0
2023-09-11 13:50:00,389.61,389.83,389.56,389.68,3836.0,384.3297,384.5467,384.2803,384.3987,3836.0
2023-09-11 14:00:00,389.71,389.8,389.22,389.36,7472.0,384.4283,384.5171,383.9449,384.083,7472.0
2023-09-11 14:10:00,389.36,389.72,389.36,389.62,11086.0,384.083,384.4382,384.083,384.3395,11086.0
2023-09-11 14:20:00,389.6,389.99,389.12,389.3,21930.0,384.3198,384.7045,383.8463,384.0239,21930.0
2023-09-11 14:30:00,389.41,389.7,389.31,389.46,3891.0,384.1324,384.4184,384.0337,384.1817,3891.0
2023-09-11 14:40:00,389.52,389.52,389.21,389.23,5804.0,384.2409,384.2409,383.9351,383.9548,5804.0
2023-09-11 14:50:00,389.23,389.41,389.17,389.37,6813.0,383.9548,384.1324,383.8956,384.0929,6813.0
2023-09-11 15:00:00,389.31,389.42,389.12,389.22,8422.0,384.0337,384.1422,383.8463,383.9449,8422.0
2023-09-11 15:10:00,389.29,389.4,388.96,388.98,35397.0,384.014,384.1225,383.6885,383.7082,35397.0
2023-09-11 15:20:00,389.03,389.28,388.89,389.1,5353.0,383.7575,384.0041,383.6194,383.8266,5353.0
2023-09-11 15:30:00,389.13,389.16,388.96,389.09,4156.0,383.8562,383.8858,383.6885,383.8167,4156.0
2023-09-11 15:40:00,389.06,389.28,388.94,389.12,10115.0,383.7871,384.0041,383.6687,383.8463,10115.0
2023-09-11 15:50:00,389.12,389.44,388.76,389.36,85341.0,383.8463,384.162,383.4912,384.083,85341.0
2023-09-12 09:30:00,387.13,388.91,386.98,386.99,18499.0,381.8833,383.6391,381.7353,381.7452,18499.0
2023-09-12 09:40:00,387.16,387.54,385.66,386.05,11576.0,381.9129,382.2877,380.4332,380.8179,11576.0
2023-09-12 09:50:00,385.28,386.67,385.28,386.67,11108.0,380.0583,381.4295,380.0583,381.4295,11108.0
2023-09-12 10:00:00,386.46,387.08,386.41,386.41,14660.0,381.2223,381.8339,381.173,381.173,14660.0
2023-09-12 10:10:00,386.41,386.85,386.27,386.69,12440.0,381.173,381.6071,381.0349,381.4492,12440.0
2023-09-12 10:20:00,386.66,387.17,386.31,387.12,18091.0,381.4196,381.9227,381.0744,381.8734,18091.0
2023-09-12 10:30:00,387.29,387.35,387.03,387.03,4301.0,382.0411,382.1003,381.7846,381.7846,4301.0
2023-09-12 10:40:00,386.81,387.65,386.7,387.55,8909.0,381.5676,382.3962,381.4591,382.2976,8909.0
2023-09-12 10:50:00,387.65,388.27,387.12,387.12,6431.0,382.3962,383.0078,381.8734,381.8734,6431.0
2023-09-12 11:00:00,387.25,387.37,386.6,386.6,5226.0,382.0016,382.12,381.3604,381.3604,5226.0
2023-09-12 11:10:00,386.63,387.41,386.63,386.91,3519.0,381.39,382.1595,381.39,381.6662,3519.0
2023-09-12 11:20:00,386.91,387.21,386.91,387.07,9716.0,381.6662,381.9622,381.6662,381.8241,9716.0
2023-09-12 11:30:00,387.1,387.16,386.55,386.65,18020.0,381.8537,381.9129,381.3111,381.4098,18020.0
2023-09-12 11:40:00,386.72,386.72,386.39,386.47,5051.0,381.4788,381.4788,381.1533,381.2322,5051.0
2023-09-12 11:50:00,386.39,387.0,386.34,386.56,10449.0,381.1533,381.755,381.104,381.321,10449.0
2023-09-12 12:00:00,386.6,386.8,386.57,386.73,3996.0,381.3604,381.5577,381.3309,381.4887,3996.0
2023-09-12 12:10:00,386.59,387.08,386.45,387.08,4329.0,381.3506,381.8339,381.2125,381.8339,4329.0
2023-09-12 12:20:00,387.12,387.77,386.99,387.34,4657.0,381.8734,382.5146,381.7452,382.0904,4657.0
2023-09-12 12:30:00,387.37,387.82,387.33,387.77,2400.0,382.12,382.5639,382.0806,382.5146,2400.0
2023-09-12 12:40:00,387.94,388.1,387.71,388.07,4597.0,382.6823,382.8401,382.4554,382.8105,4597.0
2023-09-12 12:50:00,388.11,388.29,387.84,388.28,3372.0,382.85,383.0275,382.5836,383.0177,3372.0
2023-09-12 13:00:00,388.42,389.56,388.42,389.5,5862.0,383.1558,384.2803,383.1558,384.2211,5862.0
2023-09-12 13:10:00,389.52,389.68,389.25,389.25,6637.0,384.2409,384.3987,383.9745,383.9745,6637.0
2023-09-12 13:20:00,389.54,389.94,389.39,389.64,4362.0,384.2606,384.6552,384.1126,384.3592,4362.0
2023-09-12 13:30:00,389.57,389.63,388.96,388.96,2720.0,384.2902,384.3494,383.6885,383.6885,2720.0
2023-09-12 13:40:00,388.91,389.1,388.66,388.67,3935.0,383.6391,383.8266,383.3925,383.4024,3935.0
2023-09-12 13:50:00,388.91,389.23,388.91,389.07,4849.0,383.6391,383.9548,383.6391,383.797,4849.0
2023-09-12 14:00:00,388.98,389.03,388.75,388.86,4933.0,383.7082,383.7575,383.4813,383.5898,4933.0
2023-09-12 14:10:00,389.0,389.47,388.95,389.21,10880.0,383.7279,384.1915,383.6786,383.9351,10880.0
2023-09-12 14:20:00,389.11,389.43,389.05,389.34,4117.0,383.8364,384.1521,383.7772,384.0633,4117.0
2023-09-12 14:30:00,389.36,389.36,388.78,388.87,5722.0,384.083,384.083,383.5109,383.5997,5722.0
2023-09-12 14:40:00,388.9,388.92,388.44,388.44,5806.0,383.6293,383.649,383.1755,383.1755,5806.0
2023-09-12 14:50:00,388.53,388.53,388.09,388.11,4851.0,383.2643,383.2643,382.8303,382.85,4851.0
2023-09-12 15:00:00,388.11,388.31,387.97,388.15,4893.0,382.85,383.0473,382.7119,382.8894,4893.0
2023-09-12 15:10:00,388.23,388.34,387.99,388.19,4745.0,382.9684,383.0769,382.7316,382.9289,4745.0
2023-09-12 15:20:00,388.09,388.18,387.61,387.63,9006.0,382.8303,382.919,382.3568,382.3765,9006.0
2023-09-12 15:30:00,387.65,387.74,387.3,387.33,12286.0,382.3962,382.485,382.051,382.0806,12286.0
2023-09-12 15:40:00,387.38,387.93,387.27,387.68,25258.0,382.1299,382.6724,382.0214,382.4258,25258.0
2023-09-12 15:50:00,387.68,388.08,387.01,387.38,98350.0,382.4258,382.8204,381.7649,382.1299,98350.0
2023-09-13 09:30:00,386.66,387.36,386.1,387.36,15076.0,381.4196,382.1101,380.8672,382.1101,15076.0
2023-09-13 09:40:00,387.03,387.2,385.79,386.52,7916.0,381.7846,381.9523,380.5614,381.2815,7916.0
2023-09-13 09:50:00,386.59,386.59,385.73,386.28,8154.0,381.3506,381.3506,380.5022,381.0448,8154.0
2023-09-13 10:00:00,386.33,387.78,386.1,387.78,20029.0,381.0941,382.5245,380.8672,382.5245,20029.0
2023-09-13 10:10:00,388.01,388.01,387.33,387.89,3633.0,382.7513,382.7513,382.0806,382.633,3633.0
2023-09-13 10:20:00,387.6,388.09,387.13,387.86,5865.0,382.3469,382.8303,381.8833,382.6034,5865.0
2023-09-13 10:30:00,387.94,388.73,387.94,388.71,5306.0,382.6823,383.4616,382.6823,383.4419,5306.0
2023-09-13 10:40:00,388.91,389.45,388.86,389.35,6896.0,383.6391,384.1718,383.5898,384.0732,6896.0
2023-09-13 10:50:00,389.38,389.75,389.38,389.65,5537.0,384.1028,384.4678,384.1028,384.3691,5537.0
2023-09-13 11:00:00,389.65,389.66,389.39,389.61,2735.0,384.3691,384.379,384.1126,384.3297,2735.0
2023-09-13 11:10:00,389.68,389.69,389.09,389.09,8362.0,384.3987,384.4086,383.8167,383.8167,8362.0
2023-09-13 11:20:00,389.11,389.81,389.1,389.81,6175.0,383.8364,384.5269,383.8266,384.5269,6175.0
2023-09-13 11:30:00,390.0,390.0,389.47,389.68,2659.0,384.7144,384.7144,384.1915,384.3987,2659.0
2023-09-13 11:40:00,389.75,390.31,389.59,390.1,4419.0,384.4678,385.0202,384.3099,384.813,4419.0
2023-09-13 11:50:00,389.99,390.36,389.66,390.36,2548.0,384.7045,385.0695,384.379,385.0695,2548.0
2023-09-13 12:00:00,390.15,390.69,389.92,390.55,2269.0,384.8623,385.395,384.6355,385.2569,2269.0
2023-09-13 12:10:00,390.56,390.78,390.23,390.78,1804.0,385.2668,385.4838,384.9412,385.4838,1804.0
2023-09-13 12:20:00,390.77,390.9,390.47,390.52,8408.0,385.4739,385.6022,385.178,385.2273,8408.0
2023-09-13 12:30:00,390.61,390.76,390.46,390.66,4810.0,385.3161,385.4641,385.1681,385.3654,4810.0
2023-09-13 12:40:00,390.53,390.6,390.25,390.54,3677.0,385.2372,385.3062,384.961,385.247,3677.0
2023-09-13 12:50:00,390.5,390.66,390.26,390.31,3096.0,385.2076,385.3654,384.9708,385.0202,3096.0
2023-09-13 13:00:00,390.22,390.22,390.0,390.04,3147.0,384.9314,384.9314,384.7144,384.7538,3147.0
2023-09-13 13:10:00,389.98,390.17,389.64,390.04,3339.0,384.6946,384.8821,384.3592,384.7538,3339.0
2023-09-13 13:20:00,389.99,389.99,389.76,389.87,4702.0,384.7045,384.7045,384.4776,384.5861,4702.0
2023-09-13 13:30:00,389.89,390.2,389.65,389.66,3438.0,384.6059,384.9117,384.3691,384.379,3438.0
2023-09-13 13:40:00,389.67,390.25,389.66,390.06,4688.0,384.3888,384.961,384.379,384.7736,4688.0
2023-09-13 13:50:00,390.13,390.31,390.05,390.31,2402.0,384.8426,385.0202,384.7637,385.0202,2402.0
2023-09-13 14:00:00,390.3,390.47,390.08,390.23,3037.0,385.0103,385.178,384.7933,384.9412,3037.0
2023-09-13 14:10:00,390.26,390.38,389.86,390.02,4296.0,384.9708,385.0892,384.5763,384.7341,4296.0
2023-09-13 14:20:00,389.91,390.16,389.86,390.15,2009.0,384.6256,384.8722,384.5763,384.8623,2009.0
2023-09-13 14:30:00,390.07,390.11,389.88,389.97,3598.0,384.7834,384.8229,384.596,384.6848,3598.0
2023-09-13 14:40:00,389.89,390.12,389.81,389.84,2548.0,384.6059,384.8327,384.5269,384.5565,2548.0
2023-09-13 14:50:00,389.8,389.9,389.08,389.8,4499.0,384.5171,384.6157,383.8068,384.5171,4499.0
2023-09-13 15:00:00,389.79,389.84,389.44,389.63,3487.0,384.5072,384.5565,384.162,384.3494,3487.0
2023-09-13 15:10:00,389.59,389.65,389.2,389.29,4714.0,384.3099,384.3691,383.9252,384.014,4714.0
2023-09-13 15:20:00,389.37,389.39,389.06,389.38,4972.0,384.0929,384.1126,383.7871,384.1028,4972.0
2023-09-13 15:30:00,389.5,389.71,389.45,389.59,6837.0,384.2211,384.4283,384.1718,384.3099,6837.0
2023-09-13 15:40:00,389.65,389.81,389.36,389.46,9820.0,384.3691,384.5269,384.083,384.1817,9820.0
2023-09-13 15:50:00,389.57,390.21,389.33,389.81,39329.0,384.2902,384.9215,384.0534,384.5269,39329.0
2023-09-14 09:30:00,394.32,394.98,392.04,392.07,25604.0,388.9758,389.6269,386.7267,386.7563,25604.0
2023-09-14 09:40:00,391.75,391.75,390.53,390.59,3819.0,386.4406,386.4406,385.2372,385.2964,3819.0
2023-09-14 09:50:00,390.49,390.92,389.92,390.83,9080.0,385.1977,385.6219,384.6355,385.5331,9080.0
2023-09-14 10:00:00,391.33,391.52,390.71,390.72,12524.0,386.0263,386.2138,385.4147,385.4246,12524.0
2023-09-14 10:10:00,390.8,391.22,390.63,391.21,8858.0,385.5035,385.9178,385.3358,385.908,8858.0
2023-09-14 10:20:00,391.2,392.3,391.2,392.3,4207.0,385.8981,386.9832,385.8981,386.9832,4207.0
2023-09-14 10:30:00,392.28,392.45,391.45,391.62,7698.0,386.9635,387.1312,386.1447,386.3124,7698.0
2023-09-14 10:40:00,391.45,391.67,391.04,391.1,5781.0,386.1447,386.3617,385.7403,385.7995,5781.0
2023-09-14 10:50:00,391.12,391.72,391.04,391.47,3747.0,385.8192,386.4111,385.7403,386.1644,3747.0
2023-09-14 11:00:00,391.55,391.7,391.09,391.27,2777.0,386.2434,386.3913,385.7896,385.9672,2777.0
2023-09-14 11:10:00,391.17,391.88,391.08,391.79,3984.0,385.8685,386.5689,385.7797,386.4801,3984.0
2023-09-14 11:20:00,391.87,391.87,391.53,391.77,4707.0,386.559,386.559,386.2236,386.4604,4707.0
2023-09-14 11:30:00,391.88,392.26,391.76,391.88,4567.0,386.5689,386.9437,386.4505,386.5689,4567.0
2023-09-14 11:40:00,391.78,392.66,391.78,392.53,14174.0,386.4702,387.3383,386.4702,387.2101,14174.0
2023-09-14 11:50:00,392.86,393.19,392.72,393.08,5861.0,387.5356,387.8611,387.3975,387.7526,5861.0
2023-09-14 12:00:00,393.07,393.7,393.07,393.55,7330.0,387.7428,388.3642,387.7428,388.2163,7330.0
2023-09-14 12:10:00,393.55,394.2,393.55,394.2,3145.0,388.2163,388.8574,388.2163,388.8574,3145.0
2023-09-14 12:20:00,394.37,395.01,394.29,394.96,7873.0,389.0251,389.6565,388.9462,389.6071,7873.0
2023-09-14 12:30:00,394.88,395.58,394.79,395.37,8382.0,389.5282,390.2187,389.4394,390.0116,8382.0
2023-09-14 12:40:00,395.39,395.97,395.15,395.69,14566.0,390.0313,390.6035,389.7946,390.3273,14566.0
2023-09-14 12:50:00,395.69,396.04,395.64,395.99,10908.0,390.3273,390.6725,390.2779,390.6232,10908.0
2023-09-14 13:00:00,395.95,395.95,395.62,395.62,3094.0,390.5837,390.5837,390.2582,390.2582,3094.0
2023-09-14 13:10:00,395.55,395.83,395.43,395.52,2669.0,390.1891,390.4654,390.0708,390.1596,2669.0
2023-09-14 13:20:00,395.45,395.52,394.78,394.87,2830.0,390.0905,390.1596,389.4296,389.5184,2830.0
2023-09-14 13:30:00,394.98,395.3,394.8,395.3,1826.0,389.6269,389.9425,389.4493,389.9425,1826.0
2023-09-14 13:40:00,395.21,395.46,395.01,395.23,4080.0,389.8538,390.1004,389.6565,389.8735,4080.0
2023-09-14 13:50:00,395.08,395.44,395.08,395.22,8182.0,389.7255,390.0806,389.7255,389.8636,8182.0
2023-09-14 14:00:00,395.23,395.41,394.98,395.04,7301.0,389.8735,390.051,389.6269,389.6861,7301.0
2023-09-14 14:10:00,395.05,395.46,394.95,395.46,7847.0,389.6959,390.1004,389.5973,390.1004,7847.0
2023-09-14 14:20:00,395.5,395.87,395.44,395.67,2217.0,390.1398,390.5048,390.0806,390.3075,2217.0
2023-09-14 14:30:00,395.58,395.84,395.37,395.81,5635.0,390.2187,390.4752,390.0116,390.4456,5635.0
2023-09-14 14:40:00,395.77,396.22,395.77,396.15,3222.0,390.4062,390.8501,390.4062,390.781,3222.0
2023-09-14 14:50:00,396.14,396.14,395.66,395.93,5015.0,390.7712,390.7712,390.2977,390.564,5015.0
2023-09-14 15:00:00,395.96,396.14,395.82,395.85,4268.0,390.5936,390.7712,390.4555,390.4851,4268.0
2023-09-14 15:10:00,395.88,396.2,395.73,395.81,4909.0,390.5147,390.8303,390.3667,390.4456,4909.0
2023-09-14 15:20:00,395.69,395.82,395.42,395.56,6680.0,390.3273,390.4555,390.0609,390.199,6680.0
2023-09-14 15:30:00,395.57,395.91,395.49,395.75,7159.0,390.2089,390.5443,390.13,390.3864,7159.0
2023-09-14 15:40:00,395.69,395.89,395.57,395.88,13538.0,390.3273,390.5245,390.2089,390.5147,13538.0
2023-09-14 15:50:00,396.0,396.39,395.6,396.3,53757.0,390.633,391.0178,390.2385,390.929,53757.0
2023-09-15 09:30:00,393.48,394.7,392.11,392.58,275130.0,388.1472,389.3507,386.7958,387.2594,275130.0
2023-09-15 09:40:00,392.44,392.73,389.96,390.79,12027.0,387.1213,387.4074,384.6749,385.4937,12027.0
2023-09-15 09:50:00,390.73,392.42,390.7,392.42,10854.0,385.4345,387.1016,385.4049,387.1016,10854.0
2023-09-15 10:00:00,392.88,393.82,391.95,392.01,13182.0,387.5553,388.4826,386.6379,386.6971,13182.0
2023-09-15 10:10:00,392.02,392.16,391.33,391.82,6047.0,386.707,386.8451,386.0263,386.5097,6047.0
2023-09-15 10:20:00,391.83,392.23,391.56,392.13,7832.0,386.5196,386.9141,386.2532,386.8155,7832.0
2023-09-15 10:30:00,392.06,392.21,391.74,391.93,6944.0,386.7464,386.8944,386.4308,386.6182,6944.0
2023-09-15 10:40:00,392.08,392.19,391.51,391.71,5849.0,386.7662,386.8747,386.2039,386.4012,5849.0
2023-09-15 10:50:00,391.75,391.84,390.72,390.72,7234.0,386.4406,386.5294,385.4246,385.4246,7234.0
2023-09-15 11:00:00,390.76,390.94,390.14,390.94,6720.0,385.4641,385.6416,384.8525,385.6416,6720.0
2023-09-15 11:10:00,391.0,391.22,390.71,390.8,6991.0,385.7008,385.9178,385.4147,385.5035,6991.0
2023-09-15 11:20:00,390.68,391.52,390.65,391.44,5680.0,385.3852,386.2138,385.3556,386.1349,5680.0
2023-09-15 11:30:00,391.51,391.96,391.34,391.72,5560.0,386.2039,386.6478,386.0362,386.4111,5560.0
2023-09-15 11:40:00,391.72,392.02,391.55,391.81,7429.0,386.4111,386.707,386.2434,386.4998,7429.0
2023-09-15 11:50:00,391.78,392.02,391.54,391.86,8260.0,386.4702,386.707,386.2335,386.5492,8260.0
2023-09-15 12:00:00,391.81,392.71,391.81,392.71,5841.0,386.4998,387.3876,386.4998,387.3876,5841.0
2023-09-15 12:10:00,392.72,392.72,392.11,392.21,4811.0,387.3975,387.3975,386.7958,386.8944,4811.0
2023-09-15 12:20:00,392.36,392.51,392.0,392.01,5063.0,387.0424,387.1903,386.6873,386.6971,5063.0
2023-09-15 12:30:00,392.05,392.58,391.92,392.5,4302.0,386.7366,387.2594,386.6083,387.1805,4302.0
2023-09-15 12:40:00,392.39,392.54,392.2,392.54,6052.0,387.072,387.2199,386.8846,387.2199,6052.0
2023-09-15 12:50:00,392.44,392.49,391.86,392.1,4211.0,387.1213,387.1706,386.5492,386.7859,4211.0
2023-09-15 13:00:00,391.9,391.9,391.0,391.0,3834.0,386.5886,386.5886,385.7008,385.7008,3834.0
2023-09-15 13:10:00,391.14,391.15,390.77,390.78,5142.0,385.8389,385.8488,385.4739,385.4838,5142.0
2023-09-15 13:20:00,390.63,390.78,390.35,390.63,2738.0,385.3358,385.4838,385.0596,385.3358,2738.0
2023-09-15 13:30:00,390.63,390.98,390.27,390.98,4777.0,385.3358,385.6811,384.9807,385.6811,4777.0
2023-09-15 13:40:00,391.04,391.17,390.33,390.37,10889.0,385.7403,385.8685,385.0399,385.0794,10889.0
2023-09-15 13:50:00,390.23,390.33,390.09,390.12,14303.0,384.9412,385.0399,384.8031,384.8327,14303.0
2023-09-15 14:00:00,390.09,390.5,389.88,390.37,10893.0,384.8031,385.2076,384.596,385.0794,10893.0
2023-09-15 14:10:00,390.25,390.4,390.1,390.26,14721.0,384.961,385.1089,384.813,384.9708,14721.0
2023-09-15 14:20:00,390.26,390.42,390.1,390.22,6725.0,384.9708,385.1287,384.813,384.9314,6725.0
2023-09-15 14:30:00,390.26,390.45,390.1,390.26,6243.0,384.9708,385.1583,384.813,384.9708,6243.0
2023-09-15 14:40:00,390.36,390.36,389.71,389.95,7704.0,385.0695,385.0695,384.4283,384.665,7704.0
2023-09-15 14:50:00,389.91,389.93,389.52,389.82,6082.0,384.6256,384.6453,384.2409,384.5368,6082.0
2023-09-15 15:00:00,389.79,389.79,389.23,389.38,5063.0,384.5072,384.5072,383.9548,384.1028,5063.0
2023-09-15 15:10:00,389.26,390.02,389.26,389.91,10248.0,383.9844,384.7341,383.9844,384.6256,10248.0
2023-09-15 15:20:00,389.88,389.98,389.56,389.79,12896.0,384.596,384.6946,384.2803,384.5072,12896.0
2023-09-15 15:30:00,389.78,390.02,389.06,389.06,8069.0,384.4973,384.7341,383.7871,383.7871,8069.0
2023-09-15 15:40:00,389.1,389.1,388.1,388.24,23761.0,383.8266,383.8266,382.8401,382.9782,23761.0
2023-09-15 15:50:00,388.08,388.69,387.8,388.44,133552.0,382.8204,383.4221,382.5442,383.1755,133552.0
2023-09-18 09:30:00,386.97,388.11,386.33,388.04,14970.0,381.7254,382.85,381.0941,382.7809,14970.0
2023-09-18 09:40:00,388.04,388.73,386.73,388.32,13821.0,382.7809,383.4616,381.4887,383.0571,13821.0
2023-09-18 09:50:00,387.88,389.36,387.88,389.03,10499.0,382.6231,384.083,382.6231,383.7575,10499.0
2023-09-18 10:00:00,389.31,389.57,388.09,388.78,5338.0,384.0337,384.2902,382.8303,383.5109,5338.0
2023-09-18 10:10:00,388.98,389.99,388.95,389.99,6438.0,383.7082,384.7045,383.6786,384.7045,6438.0
2023-09-18 10:20:00,389.86,390.5,389.53,389.53,14870.0,384.5763,385.2076,384.2507,384.2507,14870.0
2023-09-18 10:30:00,389.49,390.47,389.49,389.99,6606.0,384.2113,385.178,384.2113,384.7045,6606.0
2023-09-18 10:40:00,390.08,390.48,389.98,390.37,3598.0,384.7933,385.1879,384.6946,385.0794,3598.0
2023-09-18 10:50:00,390.35,390.81,390.19,390.19,3923.0,385.0596,385.5134,384.9018,384.9018,3923.0
2023-09-18 11:00:00,390.44,390.87,390.08,390.08,4846.0,385.1484,385.5726,384.7933,384.7933,4846.0
2023-09-18 11:10:00,390.04,390.04,389.4,389.56,4623.0,384.7538,384.7538,384.1225,384.2803,4623.0
2023-09-18 11:20:00,389.56,389.88,389.16,389.82,6071.0,384.2803,384.596,383.8858,384.5368,6071.0
2023-09-18 11:30:00,389.91,390.33,389.81,389.85,4126.0,384.6256,385.0399,384.5269,384.5664,4126.0
2023-09-18 11:40:00,389.98,390.52,389.98,390.21,4158.0,384.6946,385.2273,384.6946,384.9215,4158.0
2023-09-18 11:50:00,390.48,390.53,390.09,390.32,2488.0,385.1879,385.2372,384.8031,385.03,2488.0
2023-09-18 12:00:00,390.6,390.75,390.45,390.52,3260.0,385.3062,385.4542,385.1583,385.2273,3260.0
2023-09-18 12:10:00,390.23,390.56,390.19,390.56,2368.0,384.9412,385.2668,384.9018,385.2668,2368.0
2023-09-18 12:20:00,390.56,390.9,390.48,390.48,5357.0,385.2668,385.6022,385.1879,385.1879,5357.0
2023-09-18 12:30:00,390.62,390.88,390.38,390.48,3001.0,385.326,385.5824,385.0892,385.1879,3001.0
2023-09-18 12:40:00,390.17,390.36,390.01,390.36,1656.0,384.8821,385.0695,384.7242,385.0695,1656.0
2023-09-18 12:50:00,390.46,390.46,390.25,390.37,3754.0,385.1681,385.1681,384.961,385.0794,3754.0
2023-09-18 13:00:00,390.4,390.55,390.18,390.32,4012.0,385.1089,385.2569,384.8919,385.03,4012.0
2023-09-18 13:10:00,390.4,390.47,389.93,390.19,3276.0,385.1089,385.178,384.6453,384.9018,3276.0
2023-09-18 13:20:00,390.21,390.52,390.15,390.52,2277.0,384.9215,385.2273,384.8623,385.2273,2277.0
2023-09-18 13:30:00,390.53,390.91,390.46,390.77,5032.0,385.2372,385.612,385.1681,385.4739,5032.0
2023-09-18 13:40:00,390.79,391.01,390.51,390.59,1748.0,385.4937,385.7107,385.2175,385.2964,1748.0
2023-09-18 13:50:00,390.59,390.66,390.42,390.51,3132.0,385.2964,385.3654,385.1287,385.2175,3132.0
2023-09-18 14:00:00,390.59,391.09,390.54,391.09,5789.0,385.2964,385.7896,385.247,385.7896,5789.0
2023-09-18 14:10:00,391.13,391.22,390.83,390.89,4231.0,385.8291,385.9178,385.5331,385.5923,4231.0
2023-09-18 14:20:00,390.8,390.85,389.94,390.04,5668.0,385.5035,385.5528,384.6552,384.7538,5668.0
2023-09-18 14:30:00,389.88,390.1,389.79,389.9,3271.0,384.596,384.813,384.5072,384.6157,3271.0
2023-09-18 14:40:00,389.72,390.01,389.62,389.71,3439.0,384.4382,384.7242,384.3395,384.4283,3439.0
2023-09-18 14:50:00,389.62,389.64,388.86,389.28,8455.0,384.3395,384.3592,383.5898,384.0041,8455.0
2023-09-18 15:00:00,389.23,389.7,389.1,389.53,5760.0,383.9548,384.4184,383.8266,384.2507,5760.0
2023-09-18 15:10:00,389.48,389.69,389.41,389.64,4060.0,384.2014,384.4086,384.1324,384.3592,4060.0
2023-09-18 15:20:00,389.63,389.79,389.44,389.58,4944.0,384.3494,384.5072,384.162,384.3001,4944.0
2023-09-18 15:30:00,389.63,389.64,388.98,389.14,6797.0,384.3494,384.3592,383.7082,383.866,6797.0
2023-09-18 15:40:00,389.13,389.34,389.02,389.02,10781.0,383.8562,384.0633,383.7476,383.7476,10781.0
2023-09-18 15:50:00,389.05,389.74,389.01,389.52,40793.0,383.7772,384.4579,383.7378,384.2409,40793.0
2023-09-19 09:30:00,387.97,389.87,387.05,389.01,29719.0,382.7119,384.5861,381.8043,383.7378,29719.0
2023-09-19 09:40:00,388.92,389.35,388.57,388.93,11400.0,383.649,384.0732,383.3037,383.6589,11400.0
2023-09-19 09:50:00,388.73,389.48,388.26,388.67,20707.0,383.4616,384.2014,382.9979,383.4024,20707.0
2023-09-19 10:00:00,388.56,388.62,387.15,387.15,13932.0,383.2939,383.3531,381.903,381.903,13932.0
2023-09-19 10:10:00,387.4,388.22,387.13,387.87,11580.0,382.1496,382.9585,381.8833,382.6132,11580.0
2023-09-19 10:20:00,387.88,389.0,387.87,389.0,3252.0,382.6231,383.7279,382.6132,383.7279,3252.0
2023-09-19 10:30:00,389.0,389.16,388.4,388.4,9495.0,383.7279,383.8858,383.1361,383.1361,9495.0
2023-09-19 10:40:00,387.77,388.77,387.77,387.88,4287.0,382.5146,383.501,382.5146,382.6231,4287.0
2023-09-19 10:50:00,388.0,388.23,387.89,388.13,4015.0,382.7415,382.9684,382.633,382.8697,4015.0
2023-09-19 11:00:00,388.06,388.3,387.74,388.13,1327.0,382.8007,383.0374,382.485,382.8697,1327.0
2023-09-19 11:10:00,388.32,388.68,388.01,388.08,6979.0,383.0571,383.4123,382.7513,382.8204,6979.0
2023-09-19 11:20:00,387.94,388.25,387.72,388.19,3160.0,382.6823,382.9881,382.4653,382.9289,3160.0
2023-09-19 11:30:00,388.08,388.48,387.88,388.21,4442.0,382.8204,383.215,382.6231,382.9486,4442.0
2023-09-19 11:40:00,388.28,388.56,387.67,387.96,2491.0,383.0177,383.2939,382.4159,382.702,2491.0
2023-09-19 11:50:00,387.85,388.17,387.61,387.61,7651.0,382.5935,382.9092,382.3568,382.3568,7651.0
2023-09-19 12:00:00,387.57,387.77,387.5,387.5,3765.0,382.3173,382.5146,382.2482,382.2482,3765.0
2023-09-19 12:10:00,387.58,387.75,387.25,387.75,2393.0,382.3272,382.4949,382.0016,382.4949,2393.0
2023-09-19 12:20:00,387.55,387.65,387.02,387.03,3651.0,382.2976,382.3962,381.7748,381.7846,3651.0
2023-09-19 12:30:00,387.17,387.33,386.93,386.94,4107.0,381.9227,382.0806,381.686,381.6958,4107.0
2023-09-19 12:40:00,387.0,387.31,387.0,387.27,2788.0,381.755,382.0608,381.755,382.0214,2788.0
2023-09-19 12:50:00,387.27,387.4,386.66,386.67,6742.0,382.0214,382.1496,381.4196,381.4295,6742.0
2023-09-19 13:00:00,386.64,387.04,386.64,387.0,3551.0,381.3999,381.7945,381.3999,381.755,3551.0
2023-09-19 13:10:00,387.0,387.47,386.92,387.41,5001.0,381.755,382.2187,381.6761,382.1595,5001.0
2023-09-19 13:20:00,387.41,387.41,386.86,387.11,4376.0,382.1595,382.1595,381.6169,381.8635,4376.0
2023-09-19 13:30:00,387.11,388.23,387.05,388.23,6995.0,381.8635,382.9684,381.8043,382.9684,6995.0
2023-09-19 13:40:00,388.16,388.21,387.73,388.04,5893.0,382.8993,382.9486,382.4751,382.7809,5893.0
2023-09-19 13:50:00,388.03,388.18,387.67,387.93,4296.0,382.7711,382.919,382.4159,382.6724,4296.0
2023-09-19 14:00:00,387.98,388.31,387.76,387.89,14450.0,382.7217,383.0473,382.5047,382.633,14450.0
2023-09-19 14:10:00,387.89,388.59,387.89,388.46,7083.0,382.633,383.3235,382.633,383.1952,7083.0
2023-09-19 14:20:00,388.47,388.75,388.29,388.57,5692.0,383.2051,383.4813,383.0275,383.3037,5692.0
2023-09-19 14:30:00,388.5,389.52,388.5,389.47,5793.0,383.2347,384.2409,383.2347,384.1915,5793.0
2023-09-19 14:40:00,389.47,389.48,389.07,389.2,8424.0,384.1915,384.2014,383.797,383.9252,8424.0
2023-09-19 14:50:00,389.21,389.21,388.95,389.1,6151.0,383.9351,383.9351,383.6786,383.8266,6151.0
2023-09-19 15:00:00,389.01,389.21,388.68,388.79,7811.0,383.7378,383.9351,383.4123,383.5208,7811.0
2023-09-19 15:10:00,388.8,389.05,388.77,389.05,5540.0,383.5306,383.7772,383.501,383.7772,5540.0
2023-09-19 15:20:00,389.0,389.56,388.95,389.47,13916.0,383.7279,384.2803,383.6786,384.1915,13916.0
2023-09-19 15:30:00,389.55,389.56,389.17,389.5,12198.0,384.2705,384.2803,383.8956,384.2211,12198.0
2023-09-19 15:40:00,389.51,389.84,389.4,389.42,20286.0,384.231,384.5565,384.1225,384.1422,20286.0
2023-09-19 15:50:00,389.31,389.68,389.1,389.31,52745.0,384.0337,384.3987,383.8266,384.0337,52745.0
2023-09-20 09:30:00,390.02,391.39,388.21,390.23,17995.0,384.7341,386.0855,382.9486,384.9412,17995.0
2023-09-20 09:40:00,390.54,391.05,390.18,390.64,7868.0,385.247,385.7501,384.8919,385.3457,7868.0
2023-09-20 09:50:00,390.66,391.5,390.58,391.29,8019.0,385.3654,386.194,385.2865,385.9869,8019.0
2023-09-20 10:00:00,391.47,391.74,390.95,391.74,3256.0,386.1644,386.4308,385.6515,386.4308,3256.0
2023-09-20 10:10:00,391.72,392.12,391.37,391.38,9716.0,386.4111,386.8056,386.0658,386.0757,9716.0
2023-09-20 10:20:00,391.37,391.37,390.66,390.89,3254.0,386.0658,386.0658,385.3654,385.5923,3254.0
2023-09-20 10:30:00,390.82,391.05,390.28,391.03,5253.0,385.5233,385.7501,384.9906,385.7304,5253.0
2023-09-20 10:40:00,391.15,391.22,390.72,390.9,5896.0,385.8488,385.9178,385.4246,385.6022,5896.0
2023-09-20 10:50:00,390.97,391.36,390.6,391.36,8324.0,385.6712,386.0559,385.3062,386.0559,8324.0
2023-09-20 11:00:00,391.39,391.57,391.05,391.31,6313.0,386.0855,386.2631,385.7501,386.0066,6313.0
2023-09-20 11:10:00,391.28,391.84,391.12,391.84,8229.0,385.977,386.5294,385.8192,386.5294,8229.0
2023-09-20 11:20:00,391.82,391.82,391.63,391.8,2786.0,386.5097,386.5097,386.3223,386.49,2786.0
2023-09-20 11:30:00,391.75,391.87,391.13,391.13,3917.0,386.4406,386.559,385.8291,385.8291,3917.0
2023-09-20 11:40:00,391.06,391.63,390.97,391.5,11812.0,385.76,386.3223,385.6712,386.194,11812.0
2023-09-20 11:50:00,391.42,391.73,391.29,391.73,7523.0,386.1151,386.4209,385.9869,386.4209,7523.0
2023-09-20 12:00:00,391.8,391.8,391.11,391.24,5037.0,386.49,386.49,385.8093,385.9376,5037.0
2023-09-20 12:10:00,391.12,391.56,391.11,391.39,3578.0,385.8192,386.2532,385.8093,386.0855,3578.0
2023-09-20 12:20:00,391.47,391.55,391.11,391.41,4255.0,386.1644,386.2434,385.8093,386.1053,4255.0
2023-09-20 12:30:00,391.39,391.43,390.83,391.19,4067.0,386.0855,386.125,385.5331,385.8882,4067.0
2023-09-20 12:40:00,391.2,391.2,390.88,391.02,4215.0,385.8981,385.8981,385.5824,385.7205,4215.0
2023-09-20 12:50:00,390.96,391.27,390.93,391.1,4025.0,385.6614,385.9672,385.6318,385.7995,4025.0
2023-09-20 13:00:00,391.14,391.17,390.79,390.79,5636.0,385.8389,385.8685,385.4937,385.4937,5636.0
2023-09-20 13:10:00,390.78,390.78,390.33,390.72,11618.0,385.4838,385.4838,385.0399,385.4246,11618.0
2023-09-20 13:20:00,390.71,391.03,390.53,390.54,7824.0,385.4147,385.7304,385.2372,385.247,7824.0
2023-09-20 13:30:00,390.54,390.94,390.24,390.25,9243.0,385.247,385.6416,384.9511,384.961,9243.0
2023-09-20 13:40:00,390.02,390.05,389.68,389.73,7571.0,384.7341,384.7637,384.3987,384.448,7571.0
2023-09-20 13:50:00,389.7,390.62,389.69,390.01,10577.0,384.4184,385.326,384.4086,384.7242,10577.0
2023-09-20 14:00:00,390.1,390.1,388.31,388.59,12989.0,384.813,384.813,383.0473,383.3235,12989.0
2023-09-20 14:10:00,388.64,389.12,388.59,388.82,8866.0,383.3728,383.8463,383.3235,383.5504,8866.0
2023-09-20 14:20:00,388.83,389.56,388.62,389.3,11474.0,383.5602,384.2803,383.3531,384.0239,11474.0
2023-09-20 14:30:00,389.22,390.16,388.89,389.93,8638.0,383.9449,384.8722,383.6194,384.6453,8638.0
2023-09-20 14:40:00,389.67,389.8,388.94,389.08,12411.0,384.3888,384.5171,383.6687,383.8068,12411.0
2023-09-20 14:50:00,389.1,389.1,388.18,388.32,20272.0,383.8266,383.8266,382.919,383.0571,20272.0
2023-09-20 15:00:00,388.6,389.08,388.23,388.46,12426.0,383.3333,383.8068,382.9684,383.1952,12426.0
2023-09-20 15:10:00,388.55,388.59,387.3,387.34,9130.0,383.284,383.3235,382.051,382.0904,9130.0
2023-09-20 15:20:00,387.45,387.83,387.15,387.75,5020.0,382.1989,382.5738,381.903,382.4949,5020.0
2023-09-20 15:30:00,387.77,387.78,386.18,386.3,8106.0,382.5146,382.5245,380.9461,381.0645,8106.0
2023-09-20 15:40:00,386.3,386.51,385.97,386.3,15857.0,381.0645,381.2717,380.739,381.0645,15857.0
2023-09-20 15:50:00,386.36,387.04,385.82,386.43,62495.0,381.1237,381.7945,380.591,381.1928,62495.0
2023-09-21 09:30:00,383.64,385.0,379.46,379.56,31106.0,378.4406,379.7821,374.3172,374.4159,31106.0
2023-09-21 09:40:00,379.04,379.61,378.11,378.54,25391.0,373.9029,374.4652,372.9855,373.4097,25391.0
2023-09-21 09:50:00,378.59,379.19,377.61,377.62,18908.0,373.459,374.0509,372.4923,372.5022,18908.0
2023-09-21 10:00:00,378.15,380.44,378.05,380.44,9832.0,373.025,375.2839,372.9263,375.2839,9832.0
2023-09-21 10:10:00,380.66,380.73,380.08,380.34,4577.0,375.501,375.57,374.9288,375.1853,4577.0
2023-09-21 10:20:00,380.22,380.79,379.32,379.33,12863.0,375.0669,375.6292,374.1791,374.189,12863.0
2023-09-21 10:30:00,378.97,379.3,378.5,379.3,9803.0,373.8339,374.1594,373.3702,374.1594,9803.0
2023-09-21 10:40:00,379.3,379.5,378.56,378.74,27416.0,374.1594,374.3567,373.4294,373.607,27416.0
2023-09-21 10:50:00,378.75,378.89,377.93,378.13,12804.0,373.6168,373.7549,372.808,373.0052,12804.0
2023-09-21 11:00:00,378.11,378.57,377.75,378.19,6329.0,372.9855,373.4393,372.6304,373.0644,6329.0
2023-09-21 11:10:00,378.27,378.38,376.97,377.31,17474.0,373.1433,373.2519,371.861,372.1964,17474.0
2023-09-21 11:20:00,377.23,377.77,376.83,376.83,6313.0,372.1174,372.6501,371.7229,371.7229,6313.0
2023-09-21 11:30:00,376.77,377.25,376.7,376.9,9305.0,371.6637,372.1372,371.5946,371.7919,9305.0
2023-09-21 11:40:00,376.97,377.1,376.48,376.99,5016.0,371.861,371.9892,371.3776,371.8807,5016.0
2023-09-21 11:50:00,377.14,377.18,375.92,375.92,7542.0,372.0287,372.0681,370.8252,370.8252,7542.0
2023-09-21 12:00:00,375.92,376.03,375.64,375.8,3884.0,370.8252,370.9337,370.549,370.7068,3884.0
2023-09-21 12:10:00,375.68,375.68,374.35,374.89,14966.0,370.5884,370.5884,369.2765,369.8092,14966.0
2023-09-21 12:20:00,374.89,375.15,374.39,374.46,11250.0,369.8092,370.0656,369.3159,369.385,11250.0
2023-09-21 12:30:00,374.47,374.96,374.15,374.22,16290.0,369.3948,369.8782,369.0792,369.1482,16290.0
2023-09-21 12:40:00,374.15,374.82,373.92,374.73,5861.0,369.0792,369.7401,368.8523,369.6513,5861.0
2023-09-21 12:50:00,374.8,375.04,374.52,374.52,6469.0,369.7204,369.9571,369.4442,369.4442,6469.0
2023-09-21 13:00:00,374.44,375.08,374.27,374.81,9317.0,369.3653,369.9966,369.1976,369.7302,9317.0
2023-09-21 13:10:00,375.05,375.48,374.79,375.0,4631.0,369.967,370.3912,369.7105,369.9177,4631.0
2023-09-21 13:20:00,375.29,376.02,375.29,375.93,2398.0,370.2037,370.9238,370.2037,370.8351,2398.0
2023-09-21 13:30:00,376.06,376.1,375.59,375.59,4604.0,370.9633,371.0028,370.4997,370.4997,4604.0
2023-09-21 13:40:00,375.7,375.76,375.21,375.21,2835.0,370.6082,370.6674,370.1248,370.1248,2835.0
2023-09-21 13:50:00,375.36,375.52,374.87,375.11,7462.0,370.2728,370.4306,369.7894,370.0262,7462.0
2023-09-21 14:00:00,375.19,375.42,374.85,375.0,7234.0,370.1051,370.332,369.7697,369.9177,7234.0
2023-09-21 14:10:00,375.02,375.79,375.02,375.43,7072.0,369.9374,370.697,369.9374,370.3418,7072.0
2023-09-21 14:20:00,375.22,375.6,375.0,375.0,3419.0,370.1347,370.5095,369.9177,369.9177,3419.0
2023-09-21 14:30:00,375.0,375.58,374.99,375.36,2875.0,369.9177,370.4898,369.9078,370.2728,2875.0
2023-09-21 14:40:00,375.32,375.32,374.56,374.57,5361.0,370.2333,370.2333,369.4836,369.4935,5361.0
2023-09-21 14:50:00,374.55,374.78,374.39,374.39,4540.0,369.4738,369.7006,369.3159,369.3159,4540.0
2023-09-21 15:00:00,374.37,374.89,374.36,374.89,8833.0,369.2962,369.8092,369.2863,369.8092,8833.0
2023-09-21 15:10:00,374.95,375.08,374.65,374.94,7735.0,369.8683,369.9966,369.5724,369.8585,7735.0
2023-09-21 15:20:00,374.99,375.3,374.15,374.23,6478.0,369.9078,370.2136,369.0792,369.1581,6478.0
2023-09-21 15:30:00,374.18,374.18,373.19,373.19,20890.0,369.1088,369.1088,368.1322,368.1322,20890.0
2023-09-21 15:40:00,373.09,373.18,372.62,372.63,26208.0,368.0335,368.1223,367.5699,367.5798,26208.0
2023-09-21 15:50:00,372.5,373.45,372.16,372.33,67119.0,367.4515,368.3887,367.1162,367.2838,67119.0
2023-09-22 09:30:00,372.57,373.98,371.07,373.71,40415.0,367.5206,368.9115,366.0409,368.6451,40415.0
2023-09-22 09:40:00,373.84,374.17,372.91,372.91,18833.0,368.7734,369.0989,367.856,367.856,18833.0
2023-09-22 09:50:00,372.87,373.15,371.22,371.47,12038.0,367.8165,368.0927,366.1889,366.4355,12038.0
2023-09-22 10:00:00,371.64,372.12,371.11,372.01,14536.0,366.6032,367.0767,366.0804,366.9682,14536.0
2023-09-22 10:10:00,372.05,372.52,371.5,372.43,15442.0,367.0076,367.4713,366.4651,367.3825,15442.0
2023-09-22 10:20:00,372.38,372.56,371.2,372.5,58060.0,367.3332,367.5107,366.1692,367.4515,58060.0
2023-09-22 10:30:00,372.44,373.3,372.44,372.78,21617.0,367.3924,368.2407,367.3924,367.7277,21617.0
2023-09-22 10:40:00,372.77,373.17,372.01,372.84,37765.0,367.7179,368.1125,366.9682,367.7869,37765.0
2023-09-22 10:50:00,372.73,372.81,372.15,372.75,44735.0,367.6784,367.7573,367.1063,367.6982,44735.0
2023-09-22 11:00:00,372.68,373.7,372.55,373.21,18957.0,367.6291,368.6353,367.5009,368.1519,18957.0
2023-09-22 11:10:00,373.07,374.9,372.99,374.73,15048.0,368.0138,369.819,367.9349,369.6513,15048.0
2023-09-22 11:20:00,374.62,375.9,374.56,375.6,24708.0,369.5428,370.8055,369.4836,370.5095,24708.0
2023-09-22 11:30:00,375.67,375.67,374.3,374.46,7310.0,370.5786,370.5786,369.2271,369.385,7310.0
2023-09-22 11:40:00,374.46,374.5,373.76,373.87,10816.0,369.385,369.4244,368.6945,368.803,10816.0
2023-09-22 11:50:00,374.18,374.49,373.56,373.64,8913.0,369.1088,369.4146,368.4972,368.5761,8913.0
2023-09-22 12:00:00,373.44,373.79,372.93,373.38,15765.0,368.3788,368.7241,367.8757,368.3196,15765.0
2023-09-22 12:10:00,373.27,373.85,373.19,373.62,4809.0,368.2111,368.7832,368.1322,368.5564,4809.0
2023-09-22 12:20:00,373.55,373.66,373.2,373.53,4501.0,368.4873,368.5958,368.1421,368.4676,4501.0
2023-09-22 12:30:00,373.51,374.52,373.4,374.52,2243.0,368.4479,369.4442,368.3393,369.4442,2243.0
2023-09-22 12:40:00,374.42,374.42,373.98,374.1,2735.0,369.3455,369.3455,368.9115,369.0299,2735.0
2023-09-22 12:50:00,373.99,374.25,373.93,374.08,4427.0,368.9213,369.1778,368.8622,369.0101,4427.0
2023-09-22 13:00:00,374.06,374.35,373.81,373.81,3537.0,368.9904,369.2765,368.7438,368.7438,3537.0
2023-09-22 13:10:00,373.8,373.95,373.23,373.45,6834.0,368.7339,368.8819,368.1716,368.3887,6834.0
2023-09-22 13:20:00,373.3,373.44,372.67,373.19,7734.0,368.2407,368.3788,367.6192,368.1322,7734.0
2023-09-22 13:30:00,373.07,373.26,372.32,372.38,9407.0,368.0138,368.2012,367.274,367.3332,9407.0
2023-09-22 13:40:00,372.39,372.62,372.33,372.33,4246.0,367.343,367.5699,367.2838,367.2838,4246.0
2023-09-22 13:50:00,372.21,372.95,372.08,372.7,7214.0,367.1655,367.8954,367.0372,367.6488,7214.0
2023-09-22 14:00:00,372.72,372.72,372.27,372.32,3976.0,367.6686,367.6686,367.2247,367.274,3976.0
2023-09-22 14:10:00,372.21,372.21,371.27,371.27,8358.0,367.1655,367.1655,366.2382,366.2382,8358.0
2023-09-22 14:20:00,371.28,371.93,371.22,371.69,13382.0,366.2481,366.8893,366.1889,366.6525,13382.0
2023-09-22 14:30:00,371.58,372.11,371.57,371.75,4342.0,366.544,367.0668,366.5341,366.7117,4342.0
2023-09-22 14:40:00,371.57,371.91,371.46,371.83,3038.0,366.5341,366.8695,366.4256,366.7906,3038.0
2023-09-22 14:50:00,371.85,372.07,371.67,372.05,4156.0,366.8104,367.0274,366.6328,367.0076,4156.0
2023-09-22 15:00:00,372.01,373.44,372.01,373.44,4706.0,366.9682,368.3788,366.9682,368.3788,4706.0
2023-09-22 15:10:00,373.35,373.72,373.33,373.63,3842.0,368.29,368.655,368.2703,368.5662,3842.0
2023-09-22 15:20:00,373.54,374.02,373.53,373.6,5137.0,368.4774,368.9509,368.4676,368.5366,5137.0
2023-09-22 15:30:00,373.64,373.73,372.8,372.86,12969.0,368.5761,368.6649,367.7475,367.8067,12969.0
2023-09-22 15:40:00,372.87,372.96,371.52,371.74,20433.0,367.8165,367.9053,366.4848,366.7018,20433.0
2023-09-22 15:50:00,371.63,372.22,371.38,371.69,67482.0,366.5933,367.1753,366.3467,366.6525,67482.0
2023-09-25 09:30:00,370.44,370.87,369.51,370.16,24624.0,365.4195,365.8436,364.5021,365.1433,24624.0
2023-09-25 09:40:00,370.46,372.36,370.46,371.36,25082.0,365.4392,367.3134,365.4392,366.327,25082.0
2023-09-25 09:50:00,371.54,372.6,371.41,372.6,32931.0,366.5046,367.5502,366.3763,367.5502,32931.0
2023-09-25 10:00:00,372.22,372.27,370.69,371.69,9012.0,367.1753,367.2247,365.6661,366.6525,9012.0
2023-09-25 10:10:00,371.3,371.7,371.13,371.14,9135.0,366.2678,366.6624,366.1001,366.11,9135.0
2023-09-25 10:20:00,370.98,370.99,370.06,370.38,8405.0,365.9521,365.962,365.0446,365.3603,8405.0
2023-09-25 10:30:00,370.44,371.27,370.26,371.2,12164.0,365.4195,366.2382,365.2419,366.1692,12164.0
2023-09-25 10:40:00,371.04,371.05,370.38,370.55,4267.0,366.0113,366.0212,365.3603,365.528,4267.0
2023-09-25 10:50:00,370.52,370.58,369.96,369.97,5926.0,365.4984,365.5576,364.946,364.9558,5926.0
2023-09-25 11:00:00,369.79,371.04,369.74,370.91,6263.0,364.7783,366.0113,364.7289,365.8831,6263.0
2023-09-25 11:10:00,371.09,372.15,371.03,372.15,14501.0,366.0607,367.1063,366.0015,367.1063,14501.0
2023-09-25 11:20:00,372.15,372.38,371.82,372.0,12682.0,367.1063,367.3332,366.7808,366.9583,12682.0
2023-09-25 11:30:00,372.1,372.37,371.67,371.67,14044.0,367.057,367.3233,366.6328,366.6328,14044.0
2023-09-25 11:40:00,371.73,372.58,371.69,372.36,17380.0,366.692,367.5305,366.6525,367.3134,17380.0
2023-09-25 11:50:00,372.14,372.2,371.75,371.83,5872.0,367.0964,367.1556,366.7117,366.7906,5872.0
2023-09-25 12:00:00,371.95,372.37,371.94,372.31,7744.0,366.909,367.3233,366.8991,367.2641,7744.0
2023-09-25 12:10:00,372.14,372.33,371.94,372.25,3493.0,367.0964,367.2838,366.8991,367.2049,3493.0
2023-09-25 12:20:00,372.42,372.53,372.02,372.03,10183.0,367.3726,367.4811,366.978,366.9879,10183.0
2023-09-25 12:30:00,372.11,372.13,371.65,371.99,5553.0,367.0668,367.0866,366.6131,366.9485,5553.0
2023-09-25 12:40:00,371.87,371.98,371.54,371.72,8753.0,366.8301,366.9386,366.5046,366.6821,8753.0
2023-09-25 12:50:00,371.61,371.91,371.18,371.73,6156.0,366.5736,366.8695,366.1494,366.692,6156.0
2023-09-25 13:00:00,371.75,371.89,371.51,371.87,4436.0,366.7117,366.8498,366.475,366.8301,4436.0
2023-09-25 13:10:00,372.0,372.04,371.75,371.77,9845.0,366.9583,366.9978,366.7117,366.7314,9845.0
2023-09-25 13:20:00,371.75,371.77,370.67,370.84,4749.0,366.7117,366.7314,365.6463,365.814,4749.0
2023-09-25 13:30:00,370.8,371.28,370.68,371.26,7419.0,365.7746,366.2481,365.6562,366.2283,7419.0
2023-09-25 13:40:00,371.25,371.41,370.79,371.15,8736.0,366.2185,366.3763,365.7647,366.1198,8736.0
2023-09-25 13:50:00,371.07,371.28,370.98,371.25,5052.0,366.0409,366.2481,365.9521,366.2185,5052.0
2023-09-25 14:00:00,371.26,371.57,371.19,371.27,3933.0,366.2283,366.5341,366.1593,366.2382,3933.0
2023-09-25 14:10:00,371.17,371.44,371.01,371.44,6937.0,366.1396,366.4059,365.9817,366.4059,6937.0
2023-09-25 14:20:00,371.32,371.51,371.15,371.26,9860.0,366.2875,366.475,366.1198,366.2283,9860.0
2023-09-25 14:30:00,371.25,372.05,371.25,371.72,7717.0,366.2185,367.0076,366.2185,366.6821,7717.0
2023-09-25 14:40:00,371.72,371.99,371.45,371.54,17064.0,366.6821,366.9485,366.4158,366.5046,17064.0
2023-09-25 14:50:00,371.51,371.67,371.22,371.31,11161.0,366.475,366.6328,366.1889,366.2777,11161.0
2023-09-25 15:00:00,371.28,371.42,370.41,370.49,11134.0,366.2481,366.3862,365.3899,365.4688,11134.0
2023-09-25 15:10:00,370.44,371.45,370.44,371.45,6535.0,365.4195,366.4158,365.4195,366.4158,6535.0
2023-09-25 15:20:00,371.52,371.57,370.76,371.17,11273.0,366.4848,366.5341,365.7351,366.1396,11273.0
2023-09-25 15:30:00,371.08,371.51,371.08,371.51,11237.0,366.0508,366.475,366.0508,366.475,11237.0
2023-09-25 15:40:00,371.48,371.67,371.07,371.67,18423.0,366.4454,366.6328,366.0409,366.6328,18423.0
2023-09-25 15:50:00,371.77,371.77,371.17,371.46,72040.0,366.7314,366.7314,366.1396,366.4256,72040.0
2023-09-26 09:30:00,366.18,368.62,365.0,367.81,77342.0,361.2172,363.6241,360.0532,362.8251,77342.0
2023-09-26 09:40:00,367.56,368.14,366.97,366.98,21883.0,362.5785,363.1506,361.9965,362.0064,21883.0
2023-09-26 09:50:00,366.97,367.69,366.03,367.04,31530.0,361.9965,362.7067,361.0692,362.0655,31530.0
2023-09-26 10:00:00,367.17,367.17,366.14,366.72,23485.0,362.1938,362.1938,361.1777,361.7499,23485.0
2023-09-26 10:10:00,366.67,366.81,365.33,365.63,28560.0,361.7006,361.8387,360.3787,360.6747,28560.0
2023-09-26 10:20:00,365.74,366.62,365.5,366.37,20915.0,360.7832,361.6512,360.5464,361.4046,20915.0
2023-09-26 10:30:00,366.25,366.6,366.16,366.52,23453.0,361.2862,361.6315,361.1975,361.5526,23453.0
2023-09-26 10:40:00,366.52,367.52,366.3,366.94,35417.0,361.5526,362.539,361.3356,361.9669,35417.0
2023-09-26 10:50:00,366.73,367.6,366.73,367.35,11175.0,361.7597,362.618,361.7597,362.3713,11175.0
2023-09-26 11:00:00,367.61,367.8,366.86,367.74,21370.0,362.6278,362.8152,361.888,362.7561,21370.0
2023-09-26 11:10:00,367.66,367.78,367.05,367.35,16589.0,362.6771,362.7955,362.0754,362.3713,16589.0
2023-09-26 11:20:00,367.57,367.57,366.85,366.85,14339.0,362.5884,362.5884,361.8781,361.8781,14339.0
2023-09-26 11:30:00,366.97,367.84,366.9,367.81,6939.0,361.9965,362.8547,361.9274,362.8251,6939.0
2023-09-26 11:40:00,367.68,367.68,367.01,367.54,10899.0,362.6969,362.6969,362.0359,362.5588,10899.0
2023-09-26 11:50:00,367.55,368.14,367.29,367.9,11954.0,362.5686,363.1506,362.3122,362.9139,11954.0
2023-09-26 12:00:00,367.93,368.08,367.49,367.85,3700.0,362.9435,363.0914,362.5094,362.8646,3700.0
2023-09-26 12:10:00,368.04,368.05,366.92,367.16,3625.0,363.052,363.0619,361.9472,362.1839,3625.0
2023-09-26 12:20:00,367.1,367.18,366.71,367.18,4531.0,362.1247,362.2036,361.74,362.2036,4531.0
2023-09-26 12:30:00,367.08,367.23,366.83,366.98,3349.0,362.105,362.253,361.8584,362.0064,3349.0
2023-09-26 12:40:00,366.96,367.05,366.55,366.73,3035.0,361.9866,362.0754,361.5822,361.7597,3035.0
2023-09-26 12:50:00,366.8,366.8,366.51,366.7,4617.0,361.8288,361.8288,361.5427,361.7301,4617.0
2023-09-26 13:00:00,366.62,367.03,366.14,366.83,7619.0,361.6512,362.0557,361.1777,361.8584,7619.0
2023-09-26 13:10:00,366.83,367.0,366.1,366.1,6496.0,361.8584,362.0261,361.1383,361.1383,6496.0
2023-09-26 13:20:00,366.33,366.33,366.01,366.13,9182.0,361.3652,361.3652,361.0495,361.1679,9182.0
2023-09-26 13:30:00,366.11,366.42,365.2,365.28,22564.0,361.1481,361.4539,360.2505,360.3294,22564.0
2023-09-26 13:40:00,365.26,365.39,364.79,365.2,22145.0,360.3097,360.4379,359.846,360.2505,22145.0
2023-09-26 13:50:00,365.21,365.58,365.13,365.37,30945.0,360.2603,360.6253,360.1814,360.4182,30945.0
2023-09-26 14:00:00,365.16,365.45,364.87,365.18,15992.0,360.211,360.4971,359.925,360.2307,15992.0
2023-09-26 14:10:00,365.08,365.16,364.72,364.88,19889.0,360.1321,360.211,359.777,359.9348,19889.0
2023-09-26 14:20:00,364.9,365.16,364.79,364.92,21653.0,359.9545,360.211,359.846,359.9743,21653.0
2023-09-26 14:30:00,364.89,364.95,364.36,364.47,25259.0,359.9447,360.0039,359.4219,359.5304,25259.0
2023-09-26 14:40:00,364.33,364.75,364.14,364.32,17315.0,359.3923,359.8066,359.2048,359.3824,17315.0
2023-09-26 14:50:00,364.24,364.38,363.96,364.27,26525.0,359.3035,359.4416,359.0273,359.3331,26525.0
2023-09-26 15:00:00,364.22,364.24,363.81,364.1,25234.0,359.2838,359.3035,358.8793,359.1654,25234.0
2023-09-26 15:10:00,364.1,364.13,363.24,363.48,18446.0,359.1654,359.195,358.317,358.5538,18446.0
2023-09-26 15:20:00,363.56,363.8,363.44,363.59,21672.0,358.6327,358.8695,358.5143,358.6623,21672.0
2023-09-26 15:30:00,363.58,363.85,363.42,363.71,44722.0,358.6524,358.9188,358.4946,358.7807,44722.0
2023-09-26 15:40:00,363.71,364.38,363.66,363.92,51198.0,358.7807,359.4416,358.7314,358.9878,51198.0
2023-09-26 15:50:00,363.94,364.47,363.78,364.06,136271.0,359.0076,359.5304,358.8497,359.1259,136271.0
2023-09-27 09:30:00,365.13,365.59,363.44,364.0,42533.0,360.1814,360.6352,358.5143,359.0667,42533.0
2023-09-27 09:40:00,364.15,365.42,364.05,364.6,17155.0,359.2147,360.4675,359.1161,359.6586,17155.0
2023-09-27 09:50:00,364.59,365.14,363.93,364.17,11210.0,359.6487,360.1913,358.9977,359.2344,11210.0
2023-09-27 10:00:00,364.29,364.4,362.67,363.39,14672.0,359.3528,359.4613,357.7548,358.465,14672.0
2023-09-27 10:10:00,363.28,363.7,363.0,363.26,14638.0,358.3565,358.7708,358.0803,358.3368,14638.0
2023-09-27 10:20:00,363.29,364.67,363.29,364.67,16804.0,358.3664,359.7277,358.3664,359.7277,16804.0
2023-09-27 10:30:00,364.56,364.94,364.11,364.44,36041.0,359.6192,359.994,359.1753,359.5008,36041.0
2023-09-27 10:40:00,364.44,364.54,363.42,363.83,21181.0,359.5008,359.5994,358.4946,358.899,21181.0
2023-09-27 10:50:00,363.73,363.73,362.53,362.83,30119.0,358.8004,358.8004,357.6167,357.9126,30119.0
2023-09-27 11:00:00,362.75,364.12,362.75,363.93,13201.0,357.8337,359.1851,357.8337,358.9977,13201.0
2023-09-27 11:10:00,363.92,364.0,363.1,363.13,20593.0,358.9878,359.0667,358.1789,358.2085,20593.0
2023-09-27 11:20:00,363.13,363.33,362.73,363.07,13460.0,358.2085,358.4058,357.814,358.1493,13460.0
2023-09-27 11:30:00,363.06,363.86,362.98,363.13,10000.0,358.1395,358.9286,358.0606,358.2085,10000.0
2023-09-27 11:40:00,363.14,363.26,362.25,362.6,6553.0,358.2184,358.3368,357.3405,357.6857,6553.0
2023-09-27 11:50:00,362.68,362.86,362.28,362.47,12593.0,357.7646,357.9422,357.3701,357.5575,12593.0
2023-09-27 12:00:00,362.57,362.57,361.66,361.66,15604.0,357.6561,357.6561,356.7585,356.7585,15604.0
2023-09-27 12:10:00,361.8,362.03,361.42,361.63,11129.0,356.8966,357.1234,356.5217,356.7289,11129.0
2023-09-27 12:20:00,361.7,362.39,361.52,362.38,8536.0,356.7979,357.4786,356.6204,357.4687,8536.0
2023-09-27 12:30:00,362.47,363.02,362.42,362.58,14372.0,357.5575,358.1,357.5082,357.666,14372.0
2023-09-27 12:40:00,362.5,363.46,362.41,363.2,3682.0,357.5871,358.5341,357.4983,358.2776,3682.0
2023-09-27 12:50:00,363.15,363.33,362.27,362.5,10079.0,358.2283,358.4058,357.3602,357.5871,10079.0
2023-09-27 13:00:00,362.54,362.95,362.37,362.55,7587.0,357.6265,358.031,357.4588,357.6364,7587.0
2023-09-27 13:10:00,362.4,362.73,361.71,362.0,12380.0,357.4884,357.814,356.8078,357.0938,12380.0
2023-09-27 13:20:00,361.88,361.99,361.52,361.76,9997.0,356.9755,357.084,356.6204,356.8571,9997.0
2023-09-27 13:30:00,361.64,361.78,361.34,361.6,12043.0,356.7387,356.8768,356.4428,356.6993,12043.0
2023-09-27 13:40:00,361.47,361.47,360.91,361.35,16249.0,356.571,356.571,356.0186,356.4527,16249.0
2023-09-27 13:50:00,361.35,361.62,361.29,361.53,12046.0,356.4527,356.719,356.3935,356.6302,12046.0
2023-09-27 14:00:00,361.41,361.6,361.22,361.39,10426.0,356.5118,356.6993,356.3244,356.4921,10426.0
2023-09-27 14:10:00,361.42,361.7,361.13,361.29,31731.0,356.5217,356.7979,356.2356,356.3935,31731.0
2023-09-27 14:20:00,361.4,362.43,361.32,362.43,15530.0,356.502,357.518,356.4231,357.518,15530.0
2023-09-27 14:30:00,362.41,363.61,362.41,363.46,17592.0,357.4983,358.682,357.4983,358.5341,17592.0
2023-09-27 14:40:00,363.41,363.82,363.15,363.2,38311.0,358.4847,358.8892,358.2283,358.2776,38311.0
2023-09-27 14:50:00,363.18,363.44,362.97,363.22,11321.0,358.2579,358.5143,358.0507,358.2973,11321.0
2023-09-27 15:00:00,363.17,364.05,362.93,363.84,21121.0,358.248,359.1161,358.0112,358.9089,21121.0
2023-09-27 15:10:00,363.83,364.33,363.49,363.66,26247.0,358.899,359.3923,358.5637,358.7314,26247.0
2023-09-27 15:20:00,363.61,363.77,363.19,363.19,14344.0,358.682,358.8399,358.2677,358.2677,14344.0
2023-09-27 15:30:00,363.16,363.33,362.47,362.63,19716.0,358.2381,358.4058,357.5575,357.7153,19716.0
2023-09-27 15:40:00,362.58,362.6,361.39,361.79,39983.0,357.666,357.6857,356.4921,356.8867,39983.0
2023-09-27 15:50:00,361.88,363.31,361.85,363.18,101465.0,356.9755,358.3861,356.9459,358.2579,101465.0
2023-09-28 09:30:00,363.06,365.91,362.83,365.79,42656.0,358.1395,360.9509,357.9126,360.8325,42656.0
2023-09-28 09:40:00,365.49,366.1,364.42,364.92,22764.0,360.5365,361.1383,359.4811,359.9743,22764.0
2023-09-28 09:50:00,364.94,365.68,364.45,365.03,36323.0,359.994,360.724,359.5106,360.0828,36323.0
2023-09-28 10:00:00,364.91,366.68,364.5,366.67,47380.0,359.9644,361.7104,359.56,361.7006,47380.0
2023-09-28 10:10:00,366.55,367.41,366.33,367.41,22803.0,361.5822,362.4305,361.3652,362.4305,22803.0
2023-09-28 10:20:00,367.56,367.79,366.83,366.84,33242.0,362.5785,362.8054,361.8584,361.8683,33242.0
2023-09-28 10:30:00,366.69,367.13,365.96,367.01,25657.0,361.7203,362.1543,361.0002,362.0359,25657.0
2023-09-28 10:40:00,366.91,368.13,366.91,367.98,18081.0,361.9373,363.1408,361.9373,362.9928,18081.0
2023-09-28 10:50:00,368.23,369.48,368.22,369.1,37828.0,363.2394,364.4725,363.2295,364.0976,37828.0
2023-09-28 11:00:00,369.02,369.21,368.09,368.65,29062.0,364.0187,364.2061,363.1013,363.6537,29062.0
2023-09-28 11:10:00,368.56,368.75,367.64,367.64,17470.0,363.5649,363.7524,362.6574,362.6574,17470.0
2023-09-28 11:20:00,367.63,369.24,367.63,369.1,31173.0,362.6475,364.2357,362.6475,364.0976,31173.0
2023-09-28 11:30:00,369.33,369.62,368.49,368.56,22449.0,364.3245,364.6106,363.4959,363.5649,22449.0
2023-09-28 11:40:00,368.67,369.82,368.58,369.49,12471.0,363.6735,364.8079,363.5847,364.4823,12471.0
2023-09-28 11:50:00,369.44,370.12,369.43,370.0,12019.0,364.433,365.1038,364.4232,364.9854,12019.0
2023-09-28 12:00:00,370.17,370.17,369.48,369.77,10211.0,365.1531,365.1531,364.4725,364.7585,10211.0
2023-09-28 12:10:00,369.78,369.78,369.15,369.24,17666.0,364.7684,364.7684,364.1469,364.2357,17666.0
2023-09-28 12:20:00,369.24,370.28,369.0,370.02,13142.0,364.2357,365.2616,363.999,365.0052,13142.0
2023-09-28 12:30:00,370.1,370.24,369.43,370.08,8611.0,365.0841,365.2222,364.4232,365.0643,8611.0
2023-09-28 12:40:00,370.0,370.32,369.19,369.42,10782.0,364.9854,365.3011,364.1864,364.4133,10782.0
2023-09-28 12:50:00,369.23,369.39,368.5,368.54,10555.0,364.2259,364.3837,363.5058,363.5452,10555.0
2023-09-28 13:00:00,368.64,368.74,368.14,368.59,6085.0,363.6439,363.7425,363.1506,363.5945,6085.0
2023-09-28 13:10:00,368.79,368.79,367.94,368.23,15438.0,363.7918,363.7918,362.9533,363.2394,15438.0
2023-09-28 13:20:00,368.25,368.81,368.0,368.22,11643.0,363.2591,363.8116,363.0125,363.2295,11643.0
2023-09-28 13:30:00,368.03,368.27,367.44,367.59,5859.0,363.0421,363.2789,362.4601,362.6081,5859.0
2023-09-28 13:40:00,367.61,368.02,367.16,367.81,6887.0,362.6278,363.0323,362.1839,362.8251,6887.0
2023-09-28 13:50:00,367.79,368.1,367.55,367.68,9009.0,362.8054,363.1112,362.5686,362.6969,9009.0
2023-09-28 14:00:00,367.8,368.23,367.67,368.1,6765.0,362.8152,363.2394,362.687,363.1112,6765.0
2023-09-28 14:10:00,368.12,368.88,367.99,368.81,9908.0,363.1309,363.8806,363.0027,363.8116,9908.0
2023-09-28 14:20:00,368.81,368.81,368.27,368.48,13541.0,363.8116,363.8116,363.2789,363.486,13541.0
2023-09-28 14:30:00,368.57,368.69,367.29,367.58,11471.0,363.5748,363.6932,362.3122,362.5982,11471.0
2023-09-28 14:40:00,367.61,367.89,367.41,367.61,13364.0,362.6278,362.904,362.4305,362.6278,13364.0
2023-09-28 14:50:00,367.91,367.91,367.31,367.89,8353.0,362.9238,362.9238,362.3319,362.904,8353.0
2023-09-28 15:00:00,367.96,368.44,367.83,368.34,6400.0,362.9731,363.4466,362.8448,363.3479,6400.0
2023-09-28 15:10:00,368.46,368.74,368.2,368.56,19854.0,363.4663,363.7425,363.2098,363.5649,19854.0
2023-09-28 15:20:00,368.63,369.21,368.63,369.02,18535.0,363.634,364.2061,363.634,364.0187,18535.0
2023-09-28 15:30:00,369.02,369.04,367.35,367.39,24574.0,364.0187,364.0384,362.3713,362.4108,24574.0
2023-09-28 15:40:00,367.5,368.29,367.41,368.01,53724.0,362.5193,363.2986,362.4305,363.0224,53724.0
2023-09-28 15:50:00,368.01,369.07,367.93,368.72,181006.0,363.0224,364.068,362.9435,363.7228,181006.0
2023-09-29 09:30:00,371.51,374.69,369.16,370.83,37645.0,366.475,369.6119,364.1568,365.8042,37645.0
2023-09-29 09:40:00,370.75,370.99,369.84,370.56,16018.0,365.7253,365.962,364.8276,365.5378,16018.0
2023-09-29 09:50:00,370.38,371.68,369.8,371.68,20447.0,365.3603,366.6427,364.7881,366.6427,20447.0
2023-09-29 10:00:00,371.67,372.03,370.69,371.01,14767.0,366.6328,366.9879,365.6661,365.9817,14767.0
2023-09-29 10:10:00,371.13,371.14,369.79,369.9,6755.0,366.1001,366.11,364.7783,364.8868,6755.0
2023-09-29 10:20:00,369.94,370.12,369.42,369.62,12457.0,364.9262,365.1038,364.4133,364.6106,12457.0
2023-09-29 10:30:00,369.56,370.68,369.56,370.63,5988.0,364.5514,365.6562,364.5514,365.6069,5988.0
2023-09-29 10:40:00,370.42,370.68,370.11,370.51,6547.0,365.3997,365.6562,365.0939,365.4885,6547.0
2023-09-29 10:50:00,370.63,370.69,370.04,370.27,7024.0,365.6069,365.6661,365.0249,365.2518,7024.0
2023-09-29 11:00:00,370.24,370.36,369.31,369.6,10236.0,365.2222,365.3405,364.3048,364.5908,10236.0
2023-09-29 11:10:00,369.6,369.85,369.35,369.6,4836.0,364.5908,364.8375,364.3442,364.5908,4836.0
2023-09-29 11:20:00,369.69,370.31,369.28,369.28,5693.0,364.6796,365.2912,364.2752,364.2752,5693.0
2023-09-29 11:30:00,369.22,369.24,368.17,368.53,8604.0,364.216,364.2357,363.1802,363.5353,8604.0
2023-09-29 11:40:00,368.48,368.74,368.15,368.38,4600.0,363.486,363.7425,363.1605,363.3874,4600.0
2023-09-29 11:50:00,368.22,368.87,367.88,368.43,10286.0,363.2295,363.8707,362.8942,363.4367,10286.0
2023-09-29 12:00:00,368.23,368.23,367.44,367.9,6526.0,363.2394,363.2394,362.4601,362.9139,6526.0
2023-09-29 12:10:00,367.66,367.8,367.16,367.71,9794.0,362.6771,362.8152,362.1839,362.7265,9794.0
2023-09-29 12:20:00,367.68,368.05,367.68,367.69,4492.0,362.6969,363.0619,362.6969,362.7067,4492.0
2023-09-29 12:30:00,367.65,367.78,367.5,367.55,3791.0,362.6673,362.7955,362.5193,362.5686,3791.0
2023-09-29 12:40:00,367.67,367.94,367.15,367.41,6093.0,362.687,362.9533,362.1741,362.4305,6093.0
2023-09-29 12:50:00,367.2,367.24,366.68,366.93,11201.0,362.2234,362.2628,361.7104,361.957,11201.0
2023-09-29 13:00:00,366.88,366.95,365.21,365.4,28671.0,361.9077,361.9768,360.2603,360.4478,28671.0
2023-09-29 13:10:00,365.31,365.37,364.71,365.03,4421.0,360.359,360.4182,359.7671,360.0828,4421.0
2023-09-29 13:20:00,365.19,365.34,365.0,365.34,4370.0,360.2406,360.3886,360.0532,360.3886,4370.0
2023-09-29 13:30:00,365.41,365.77,365.41,365.77,3962.0,360.4576,360.8128,360.4576,360.8128,3962.0
2023-09-29 13:40:00,365.77,366.32,365.51,365.73,7062.0,360.8128,361.3553,360.5563,360.7733,7062.0
2023-09-29 13:50:00,365.81,365.82,364.99,364.99,3723.0,360.8522,360.8621,360.0433,360.0433,3723.0
2023-09-29 14:00:00,364.77,365.18,364.64,364.77,7211.0,359.8263,360.2307,359.6981,359.8263,7211.0
2023-09-29 14:10:00,364.94,364.97,364.57,364.82,6556.0,359.994,360.0236,359.629,359.8756,6556.0
2023-09-29 14:20:00,364.83,365.34,364.74,364.91,9278.0,359.8855,360.3886,359.7967,359.9644,9278.0
2023-09-29 14:30:00,364.99,365.35,364.78,365.35,9249.0,360.0433,360.3984,359.8362,360.3984,9249.0
2023-09-29 14:40:00,365.35,366.35,365.35,366.07,3539.0,360.3984,361.3849,360.3984,361.1087,3539.0
2023-09-29 14:50:00,366.08,367.53,366.08,367.12,21154.0,361.1186,362.5489,361.1186,362.1445,21154.0
2023-09-29 15:00:00,367.24,367.38,366.26,366.49,8148.0,362.2628,362.4009,361.2961,361.523,8148.0
2023-09-29 15:10:00,366.01,367.03,365.95,366.88,11626.0,361.0495,362.0557,360.9903,361.9077,11626.0
2023-09-29 15:20:00,366.53,366.59,365.62,366.19,12290.0,361.5625,361.6216,360.6648,361.2271,12290.0
2023-09-29 15:30:00,366.19,366.19,365.43,365.84,9380.0,361.2271,361.2271,360.4774,360.8818,9380.0
2023-09-29 15:40:00,365.68,366.46,365.54,366.3,19715.0,360.724,361.4934,360.5859,361.3356,19715.0
2023-09-29 15:50:00,366.38,367.04,365.31,365.41,95379.0,361.4145,362.0655,360.359,360.4576,95379.0
2023-10-02 09:30:00,367.26,372.01,367.0,371.42,84626.0,362.2826,366.9682,362.0261,366.3862,84626.0
2023-10-02 09:40:00,370.64,371.39,368.66,369.31,45629.0,365.6168,366.3566,363.6636,364.3048,45629.0
2023-10-02 09:50:00,369.25,371.19,368.65,370.72,40516.0,364.2456,366.1593,363.6537,365.6957,40516.0
2023-10-02 10:00:00,370.44,371.89,370.0,370.83,19227.0,365.4195,366.8498,364.9854,365.8042,19227.0
2023-10-02 10:10:00,370.84,370.85,368.89,368.9,38370.0,365.814,365.8239,363.8905,363.9003,38370.0
2023-10-02 10:20:00,368.97,370.14,368.84,369.35,36280.0,363.9694,365.1235,363.8411,364.3442,36280.0
2023-10-02 10:30:00,369.29,369.51,368.45,368.69,35172.0,364.285,364.5021,363.4564,363.6932,35172.0
2023-10-02 10:40:00,369.03,369.53,367.59,368.69,26951.0,364.0286,364.5218,362.6081,363.6932,26951.0
2023-10-02 10:50:00,368.71,369.1,367.34,367.71,56436.0,363.7129,364.0976,362.3615,362.7265,56436.0
2023-10-02 11:00:00,367.57,368.55,366.86,366.98,37145.0,362.5884,363.5551,361.888,362.0064,37145.0
2023-10-02 11:10:00,366.96,368.84,366.37,368.5,45707.0,361.9866,363.8411,361.4046,363.5058,45707.0
2023-10-02 11:20:00,368.55,369.68,368.5,369.41,15252.0,363.5551,364.6698,363.5058,364.4034,15252.0
2023-10-02 11:30:00,369.32,369.75,368.33,368.59,22059.0,364.3146,364.7388,363.3381,363.5945,22059.0
2023-10-02 11:40:00,368.36,368.37,366.79,367.29,25462.0,363.3677,363.3775,361.8189,362.3122,25462.0
2023-10-02 11:50:00,367.3,367.31,366.21,366.78,12115.0,362.322,362.3319,361.2468,361.8091,12115.0
2023-10-02 12:00:00,366.72,366.89,365.32,365.53,14304.0,361.7499,361.9176,360.3689,360.576,14304.0
2023-10-02 12:10:00,365.5,366.42,365.32,366.03,6574.0,360.5464,361.4539,360.3689,361.0692,6574.0
2023-10-02 12:20:00,366.09,366.71,365.85,366.06,10671.0,361.1284,361.74,360.8917,361.0988,10671.0
2023-10-02 12:30:00,366.16,366.25,365.54,365.92,15145.0,361.1975,361.2862,360.5859,360.9607,15145.0
2023-10-02 12:40:00,366.01,366.09,364.88,364.88,11572.0,361.0495,361.1284,359.9348,359.9348,11572.0
2023-10-02 12:50:00,364.79,365.1,364.59,364.95,20390.0,359.846,360.1518,359.6487,360.0039,20390.0
2023-10-02 13:00:00,365.06,365.53,364.79,365.36,12409.0,360.1124,360.576,359.846,360.4083,12409.0
2023-10-02 13:10:00,365.54,365.92,365.16,365.92,7493.0,360.5859,360.9607,360.211,360.9607,7493.0
2023-10-02 13:20:00,365.95,366.1,365.35,365.85,9559.0,360.9903,361.1383,360.3984,360.8917,9559.0
2023-10-02 13:30:00,365.85,366.0,365.46,365.46,7036.0,360.8917,361.0396,360.507,360.507,7036.0
2023-10-02 13:40:00,365.6,365.76,365.18,365.3,5949.0,360.6451,360.8029,360.2307,360.3491,5949.0
2023-10-02 13:50:00,365.37,365.94,365.33,365.37,6983.0,360.4182,360.9804,360.3787,360.4182,6983.0
2023-10-02 14:00:00,365.36,366.1,365.26,366.05,4635.0,360.4083,361.1383,360.3097,361.089,4635.0
2023-10-02 14:10:00,366.04,366.84,365.88,366.12,14047.0,361.0791,361.8683,360.9213,361.158,14047.0
2023-10-02 14:20:00,365.99,366.07,365.24,365.24,7762.0,361.0298,361.1087,360.2899,360.2899,7762.0
2023-10-02 14:30:00,365.35,365.91,365.32,365.38,8158.0,360.3984,360.9509,360.3689,360.428,8158.0
2023-10-02 14:40:00,365.27,365.74,365.22,365.74,4423.0,360.3195,360.7832,360.2702,360.7832,4423.0
2023-10-02 14:50:00,365.62,366.04,365.39,365.57,3466.0,360.6648,361.0791,360.4379,360.6155,3466.0
2023-10-02 15:00:00,365.56,365.73,364.98,365.73,13526.0,360.6056,360.7733,360.0335,360.7733,13526.0
2023-10-02 15:10:00,365.8,365.99,365.21,365.66,10180.0,360.8423,361.0298,360.2603,360.7042,10180.0
2023-10-02 15:20:00,365.58,366.57,365.57,366.15,11080.0,360.6253,361.6019,360.6155,361.1876,11080.0
2023-10-02 15:30:00,366.02,367.0,365.99,367.0,14970.0,361.0594,362.0261,361.0298,362.0261,14970.0
2023-10-02 15:40:00,366.9,367.06,366.24,366.37,29710.0,361.9274,362.0853,361.2764,361.4046,29710.0
2023-10-02 15:50:00,366.23,367.26,365.9,366.82,124205.0,361.2665,362.2826,360.941,361.8485,124205.0
2023-10-03 09:30:00,364.18,365.43,364.16,365.28,26275.0,359.2443,360.4774,359.2246,360.3294,26275.0
2023-10-03 09:40:00,365.12,365.68,364.62,365.63,4918.0,360.1716,360.724,359.6783,360.6747,4918.0
2023-10-03 09:50:00,365.61,365.61,364.77,364.97,3888.0,360.6549,360.6549,359.8263,360.0236,3888.0
2023-10-03 10:00:00,364.72,364.72,361.42,361.68,6407.0,359.777,359.777,356.5217,356.7782,6407.0
2023-10-03 10:10:00,361.64,362.07,360.75,360.85,8957.0,356.7387,357.1629,355.8608,355.9594,8957.0
2023-10-03 10:20:00,360.77,361.34,359.85,359.85,11826.0,355.8805,356.4428,354.973,354.973,11826.0
2023-10-03 10:30:00,359.6,359.96,358.83,358.86,12650.0,354.7264,355.0815,353.9668,353.9964,12650.0
2023-10-03 10:40:00,358.68,359.29,358.15,358.29,6649.0,353.8188,354.4206,353.296,353.4341,6649.0
2023-10-03 10:50:00,358.23,358.88,357.64,358.22,18889.0,353.3749,354.0161,352.7929,353.3651,18889.0
2023-10-03 11:00:00,358.11,358.65,357.89,358.17,10209.0,353.2566,353.7893,353.0396,353.3158,10209.0
2023-10-03 11:10:00,358.66,358.75,358.21,358.48,3305.0,353.7991,353.8879,353.3552,353.6216,3305.0
2023-10-03 11:20:00,358.14,358.46,357.2,357.39,9467.0,353.2862,353.6018,352.3589,352.5463,9467.0
2023-10-03 11:30:00,357.2,357.65,357.01,357.39,8353.0,352.3589,352.8028,352.1715,352.5463,8353.0
2023-10-03 11:40:00,357.48,357.56,356.86,357.3,8499.0,352.6351,352.714,352.0235,352.4575,8499.0
2023-10-03 11:50:00,357.09,357.41,356.74,357.28,10137.0,352.2504,352.5661,351.9051,352.4378,10137.0
2023-10-03 12:00:00,357.43,358.72,357.43,358.14,4563.0,352.5858,353.8583,352.5858,353.2862,4563.0
2023-10-03 12:10:00,358.05,358.48,357.95,358.29,14372.0,353.1974,353.6216,353.0987,353.4341,14372.0
2023-10-03 12:20:00,358.27,358.71,358.07,358.71,6691.0,353.4144,353.8484,353.2171,353.8484,6691.0
2023-10-03 12:30:00,358.75,358.87,358.21,358.51,3641.0,353.8879,354.0063,353.3552,353.6511,3641.0
2023-10-03 12:40:00,358.3,358.37,357.6,358.17,3613.0,353.444,353.513,352.7535,353.3158,3613.0
2023-10-03 12:50:00,358.26,358.4,357.72,357.88,5505.0,353.4045,353.5426,352.8719,353.0297,5505.0
2023-10-03 13:00:00,358.03,358.3,357.64,357.8,3400.0,353.1777,353.444,352.7929,352.9508,3400.0
2023-10-03 13:10:00,357.97,358.17,357.73,357.89,3455.0,353.1185,353.3158,352.8817,353.0396,3455.0
2023-10-03 13:20:00,357.7,358.31,357.56,357.84,5574.0,352.8521,353.4539,352.714,352.9902,5574.0
2023-10-03 13:30:00,357.84,357.84,357.24,357.38,7192.0,352.9902,352.9902,352.3984,352.5365,7192.0
2023-10-03 13:40:00,357.53,357.53,357.0,357.24,8283.0,352.6844,352.6844,352.1616,352.3984,8283.0
2023-10-03 13:50:00,357.24,357.24,356.62,356.77,2708.0,352.3984,352.3984,351.7868,351.9347,2708.0
2023-10-03 14:00:00,356.8,356.8,356.14,356.21,8127.0,351.9643,351.9643,351.3133,351.3823,8127.0
2023-10-03 14:10:00,356.28,356.46,355.78,356.12,6599.0,351.4514,351.6289,350.9581,351.2935,6599.0
2023-10-03 14:20:00,356.05,356.19,355.52,355.63,7069.0,351.2245,351.3626,350.7017,350.8102,7069.0
2023-10-03 14:30:00,355.56,356.01,355.3,355.98,13339.0,350.7411,351.185,350.4847,351.1554,13339.0
2023-10-03 14:40:00,356.02,356.33,355.84,355.9,8798.0,351.1949,351.5007,351.0173,351.0765,8798.0
2023-10-03 14:50:00,356.02,356.43,355.96,356.27,10528.0,351.1949,351.5993,351.1357,351.4415,10528.0
2023-10-03 15:00:00,356.28,356.46,355.58,355.68,29190.0,351.4514,351.6289,350.7609,350.8595,29190.0
2023-10-03 15:10:00,355.71,355.78,355.37,355.51,10885.0,350.8891,350.9581,350.5537,350.6918,10885.0
2023-10-03 15:20:00,355.53,355.89,355.33,355.43,9466.0,350.7115,351.0667,350.5142,350.6129,9466.0
2023-10-03 15:30:00,355.41,355.61,355.0,355.33,20679.0,350.5932,350.7905,350.1887,350.5142,20679.0
2023-10-03 15:40:00,355.47,356.13,355.34,355.62,32707.0,350.6523,351.3034,350.5241,350.8003,32707.0
2023-10-03 15:50:00,355.54,356.52,355.47,356.51,81308.0,350.7214,351.6881,350.6523,351.6783,81308.0
2023-10-04 09:30:00,357.91,361.23,357.24,360.2,30839.0,353.0593,356.3343,352.3984,355.3182,30839.0
2023-10-04 09:40:00,360.0,360.01,357.27,357.99,4849.0,355.121,355.1308,352.428,353.1382,4849.0
2023-10-04 09:50:00,357.4,359.08,357.4,359.08,9567.0,352.5562,354.2134,352.5562,354.2134,9567.0
2023-10-04 10:00:00,358.64,359.0,357.0,358.03,14311.0,353.7794,354.1345,352.1616,353.1777,14311.0
2023-10-04 10:10:00,358.48,358.48,356.84,357.1,25384.0,353.6216,353.6216,352.0038,352.2603,25384.0
2023-10-04 10:20:00,357.37,357.6,356.9,357.21,8568.0,352.5266,352.7535,352.063,352.3688,8568.0
2023-10-04 10:30:00,357.05,358.49,356.97,358.24,5002.0,352.2109,353.6314,352.132,353.3848,5002.0
2023-10-04 10:40:00,358.36,358.47,357.37,357.4,4341.0,353.5032,353.6117,352.5266,352.5562,4341.0
2023-10-04 10:50:00,357.49,358.04,357.09,357.09,10151.0,352.645,353.1875,352.2504,352.2504,10151.0
2023-10-04 11:00:00,357.09,358.27,357.09,358.03,6914.0,352.2504,353.4144,352.2504,353.1777,6914.0
2023-10-04 11:10:00,358.13,358.92,357.79,358.9,3037.0,353.2763,354.0556,352.9409,354.0359,3037.0
2023-10-04 11:20:00,359.27,359.7,358.91,359.7,7786.0,354.4008,354.825,354.0457,354.825,7786.0
2023-10-04 11:30:00,359.65,359.92,359.33,359.69,15078.0,354.7757,355.042,354.46,354.8152,15078.0
2023-10-04 11:40:00,359.49,360.3,359.12,359.75,4668.0,354.6179,355.4169,354.2529,354.8743,4668.0
2023-10-04 11:50:00,360.04,360.17,359.46,359.77,5298.0,355.1604,355.2887,354.5883,354.8941,5298.0
2023-10-04 12:00:00,359.96,360.0,359.26,359.78,4614.0,355.0815,355.121,354.391,354.9039,4614.0
2023-10-04 12:10:00,359.95,360.38,359.55,360.35,7413.0,355.0716,355.4958,354.6771,355.4662,7413.0
2023-10-04 12:20:00,360.34,360.86,360.15,360.86,5294.0,355.4563,355.9693,355.2689,355.9693,5294.0
2023-10-04 12:30:00,360.94,360.98,360.48,360.49,3115.0,356.0482,356.0877,355.5944,355.6043,3115.0
2023-10-04 12:40:00,360.5,361.14,360.17,360.86,11053.0,355.6142,356.2455,355.2887,355.9693,11053.0
2023-10-04 12:50:00,360.71,360.83,360.27,360.61,20907.0,355.8213,355.9397,355.3873,355.7227,20907.0
2023-10-04 13:00:00,360.65,360.83,360.45,360.69,9765.0,355.7621,355.9397,355.5649,355.8016,9765.0
2023-10-04 13:10:00,360.66,360.7,360.15,360.27,7786.0,355.772,355.8115,355.2689,355.3873,7786.0
2023-10-04 13:20:00,360.17,360.38,359.48,359.74,10919.0,355.2887,355.4958,354.608,354.8645,10919.0
2023-10-04 13:30:00,359.74,360.1,359.66,359.86,8421.0,354.8645,355.2196,354.7856,354.9829,8421.0
2023-10-04 13:40:00,359.89,360.32,359.54,360.27,6439.0,355.0124,355.4366,354.6672,355.3873,6439.0
2023-10-04 13:50:00,360.08,360.12,358.83,359.41,12975.0,355.1999,355.2393,353.9668,354.539,12975.0
2023-10-04 14:00:00,359.44,359.63,358.9,358.9,6761.0,354.5685,354.756,354.0359,354.0359,6761.0
2023-10-04 14:10:00,358.9,359.54,358.79,359.54,11245.0,354.0359,354.6672,353.9274,354.6672,11245.0
2023-10-04 14:20:00,359.31,359.52,358.77,359.4,10248.0,354.4403,354.6475,353.9076,354.5291,10248.0
2023-10-04 14:30:00,359.38,359.49,358.45,359.13,11881.0,354.5094,354.6179,353.592,354.2627,11881.0
2023-10-04 14:40:00,359.12,359.85,359.07,359.55,6424.0,354.2529,354.973,354.2036,354.6771,6424.0
2023-10-04 14:50:00,359.43,359.91,359.35,359.77,7498.0,354.5587,355.0322,354.4798,354.8941,7498.0
2023-10-04 15:00:00,360.0,360.22,359.66,359.99,8597.0,355.121,355.338,354.7856,355.1111,8597.0
2023-10-04 15:10:00,359.87,361.5,359.87,360.92,11374.0,354.9927,356.6006,354.9927,356.0285,11374.0
2023-10-04 15:20:00,361.23,361.63,361.1,361.18,11427.0,356.3343,356.7289,356.206,356.285,11427.0
2023-10-04 15:30:00,361.28,361.85,361.06,361.32,20998.0,356.3836,356.9459,356.1666,356.4231,20998.0
2023-10-04 15:40:00,361.24,361.86,361.15,361.36,24520.0,356.3441,356.9557,356.2554,356.4625,24520.0
2023-10-04 15:50:00,361.19,362.58,360.82,362.28,101249.0,356.2948,357.666,355.9298,357.3701,101249.0
2023-10-05 09:30:00,361.13,362.43,361.09,361.86,17746.0,356.2356,357.518,356.1962,356.9557,17746.0
2023-10-05 09:40:00,361.43,361.53,360.01,360.45,5859.0,356.5316,356.6302,355.1308,355.5649,5859.0
2023-10-05 09:50:00,360.7,361.82,360.7,361.6,7804.0,355.8115,356.9163,355.8115,356.6993,7804.0
2023-10-05 10:00:00,361.72,361.81,360.23,360.82,9559.0,356.8176,356.9064,355.3478,355.9298,9559.0
2023-10-05 10:10:00,360.59,360.66,359.9,360.28,7892.0,355.703,355.772,355.0223,355.3972,7892.0
2023-10-05 10:20:00,360.54,360.55,359.61,359.87,7457.0,355.6536,355.6635,354.7362,354.9927,7457.0
2023-10-05 10:30:00,359.75,359.82,358.82,358.82,6982.0,354.8743,354.9434,353.9569,353.9569,6982.0
2023-10-05 10:40:00,359.03,359.5,358.66,359.36,6835.0,354.1641,354.6277,353.7991,354.4896,6835.0
2023-10-05 10:50:00,359.06,359.06,358.02,358.35,7582.0,354.1937,354.1937,353.1678,353.4933,7582.0
2023-10-05 11:00:00,358.33,358.37,357.45,357.81,5216.0,353.4736,353.513,352.6055,352.9606,5216.0
2023-10-05 11:10:00,357.81,358.58,357.59,358.25,16090.0,352.9606,353.7202,352.7436,353.3947,16090.0
2023-10-05 11:20:00,358.38,358.94,358.25,358.53,6679.0,353.5229,354.0753,353.3947,353.6709,6679.0
2023-10-05 11:30:00,358.46,359.29,358.45,359.28,4698.0,353.6018,354.4206,353.592,354.4107,4698.0
2023-10-05 11:40:00,358.95,359.57,358.8,359.56,6351.0,354.0852,354.6968,353.9372,354.6869,6351.0
2023-10-05 11:50:00,359.42,359.92,359.19,359.19,3190.0,354.5488,355.042,354.3219,354.3219,3190.0
2023-10-05 12:00:00,359.18,360.11,359.11,359.97,8927.0,354.3121,355.2295,354.243,355.0914,8927.0
2023-10-05 12:10:00,359.99,360.28,359.94,360.12,4124.0,355.1111,355.3972,355.0618,355.2393,4124.0
2023-10-05 12:20:00,360.14,360.82,359.98,360.81,3831.0,355.2591,355.9298,355.1012,355.92,3831.0
2023-10-05 12:30:00,360.81,360.97,360.45,360.64,6304.0,355.92,356.0778,355.5649,355.7523,6304.0
2023-10-05 12:40:00,360.32,360.33,359.78,359.78,5366.0,355.4366,355.4465,354.9039,354.9039,5366.0
2023-10-05 12:50:00,359.71,360.03,359.71,359.74,4844.0,354.8349,355.1505,354.8349,354.8645,4844.0
2023-10-05 13:00:00,359.85,359.89,359.14,359.14,3237.0,354.973,355.0124,354.2726,354.2726,3237.0
2023-10-05 13:10:00,359.22,359.85,359.22,359.49,4753.0,354.3515,354.973,354.3515,354.6179,4753.0
2023-10-05 13:20:00,359.38,359.8,359.38,359.63,4627.0,354.5094,354.9237,354.5094,354.756,4627.0
2023-10-05 13:30:00,359.65,360.97,359.45,360.97,12044.0,354.7757,356.0778,354.5784,356.0778,12044.0
2023-10-05 13:40:00,360.65,360.86,360.49,360.74,3087.0,355.7621,355.9693,355.6043,355.8509,3087.0
2023-10-05 13:50:00,360.54,360.75,360.22,360.46,4973.0,355.6536,355.8608,355.338,355.5747,4973.0
2023-10-05 14:00:00,360.65,361.14,360.48,360.56,4072.0,355.7621,356.2455,355.5944,355.6734,4072.0
2023-10-05 14:10:00,360.75,360.8,360.39,360.53,5391.0,355.8608,355.9101,355.5057,355.6438,5391.0
2023-10-05 14:20:00,360.56,360.66,360.05,360.35,6867.0,355.6734,355.772,355.1703,355.4662,6867.0
2023-10-05 14:30:00,360.49,361.13,360.44,361.13,6959.0,355.6043,356.2356,355.555,356.2356,6959.0
2023-10-05 14:40:00,361.29,361.29,360.7,360.84,2050.0,356.3935,356.3935,355.8115,355.9496,2050.0
2023-10-05 14:50:00,360.86,361.29,360.86,361.14,4383.0,355.9693,356.3935,355.9693,356.2455,4383.0
2023-10-05 15:00:00,361.16,361.56,361.06,361.51,5038.0,356.2652,356.6598,356.1666,356.6105,5038.0
2023-10-05 15:10:00,361.38,361.42,360.92,361.33,6056.0,356.4823,356.5217,356.0285,356.4329,6056.0
2023-10-05 15:20:00,361.25,361.48,360.94,361.48,5857.0,356.354,356.5809,356.0482,356.5809,5857.0
2023-10-05 15:30:00,361.6,361.71,361.49,361.58,4571.0,356.6993,356.8078,356.5908,356.6795,4571.0
2023-10-05 15:40:00,361.59,362.08,361.39,362.08,13767.0,356.6894,357.1728,356.4921,357.1728,13767.0
2023-10-05 15:50:00,361.91,362.02,361.01,361.09,64620.0,357.0051,357.1136,356.1173,356.1962,64620.0
2023-10-06 09:30:00,359.66,359.66,358.49,358.95,21290.0,354.7856,354.7856,353.6314,354.0852,21290.0
2023-10-06 09:40:00,358.5,359.23,357.82,358.0,10751.0,353.6413,354.3614,352.9705,353.1481,10751.0
2023-10-06 09:50:00,357.88,359.06,357.55,358.86,12887.0,353.0297,354.1937,352.7042,353.9964,12887.0
2023-10-06 10:00:00,358.71,358.94,358.15,358.15,6438.0,353.8484,354.0753,353.296,353.296,6438.0
2023-10-06 10:10:00,358.56,358.83,358.02,358.26,8462.0,353.7005,353.9668,353.1678,353.4045,8462.0
2023-10-06 10:20:00,358.22,359.76,357.7,359.76,8393.0,353.3651,354.8842,352.8521,354.8842,8393.0
2023-10-06 10:30:00,360.17,361.15,360.17,361.15,4526.0,355.2887,356.2554,355.2887,356.2554,4526.0
2023-10-06 10:40:00,361.17,361.17,360.37,360.58,8197.0,356.2751,356.2751,355.4859,355.6931,8197.0
2023-10-06 10:50:00,360.59,360.78,359.72,360.04,6199.0,355.703,355.8904,354.8447,355.1604,6199.0
2023-10-06 11:00:00,360.42,361.01,360.06,360.88,6918.0,355.5353,356.1173,355.1801,355.989,6918.0
2023-10-06 11:10:00,361.02,361.3,360.78,361.0,4667.0,356.1271,356.4033,355.8904,356.1074,4667.0
2023-10-06 11:20:00,360.95,362.25,360.76,361.71,5081.0,356.0581,357.3405,355.8707,356.8078,5081.0
2023-10-06 11:30:00,361.76,362.8,361.76,362.8,6435.0,356.8571,357.883,356.8571,357.883,6435.0
2023-10-06 11:40:00,362.94,363.78,362.64,363.78,3869.0,358.0211,358.8497,357.7252,358.8497,3869.0
2023-10-06 11:50:00,363.5,364.47,363.47,364.32,6889.0,358.5735,359.5304,358.5439,359.3824,6889.0
2023-10-06 12:00:00,364.51,364.78,364.31,364.55,3052.0,359.5698,359.8362,359.3725,359.6093,3052.0
2023-10-06 12:10:00,364.54,364.54,364.06,364.3,5267.0,359.5994,359.5994,359.1259,359.3627,5267.0
2023-10-06 12:20:00,363.95,364.17,363.38,363.97,4207.0,359.0174,359.2344,358.4551,359.0371,4207.0
2023-10-06 12:30:00,363.95,364.24,363.77,364.03,4799.0,359.0174,359.3035,358.8399,359.0963,4799.0
2023-10-06 12:40:00,364.13,364.49,364.01,364.27,3555.0,359.195,359.5501,359.0766,359.3331,3555.0
2023-10-06 12:50:00,364.27,364.35,363.75,363.91,5167.0,359.3331,359.412,358.8201,358.978,5167.0
2023-10-06 13:00:00,363.94,364.16,363.63,363.74,4903.0,359.0076,359.2246,358.7018,358.8103,4903.0
2023-10-06 13:10:00,363.72,364.34,363.57,364.22,7626.0,358.7905,359.4021,358.6426,359.2838,7626.0
2023-10-06 13:20:00,364.25,365.0,364.19,364.66,6278.0,359.3134,360.0532,359.2542,359.7178,6278.0
2023-10-06 13:30:00,364.81,365.4,364.81,365.01,5648.0,359.8658,360.4478,359.8658,360.0631,5648.0
2023-10-06 13:40:00,365.12,365.12,364.44,364.81,1960.0,360.1716,360.1716,359.5008,359.8658,1960.0
2023-10-06 13:50:00,364.83,365.07,364.74,365.05,6107.0,359.8855,360.1222,359.7967,360.1025,6107.0
2023-10-06 14:00:00,364.71,364.86,364.56,364.86,3678.0,359.7671,359.9151,359.6192,359.9151,3678.0
2023-10-06 14:10:00,364.86,365.04,364.67,365.04,5980.0,359.9151,360.0926,359.7277,360.0926,5980.0
2023-10-06 14:20:00,364.99,365.26,364.98,365.26,6980.0,360.0433,360.3097,360.0335,360.3097,6980.0
2023-10-06 14:30:00,365.23,365.77,365.19,365.77,7093.0,360.2801,360.8128,360.2406,360.8128,7093.0
2023-10-06 14:40:00,365.78,366.18,365.52,365.85,5251.0,360.8226,361.2172,360.5661,360.8917,5251.0
2023-10-06 14:50:00,365.86,365.93,365.59,365.86,5538.0,360.9015,360.9706,360.6352,360.9015,5538.0
2023-10-06 15:00:00,365.64,365.82,365.16,365.44,12941.0,360.6845,360.8621,360.211,360.4872,12941.0
2023-10-06 15:10:00,365.37,365.37,364.72,364.8,14178.0,360.4182,360.4182,359.777,359.8559,14178.0
2023-10-06 15:20:00,364.8,365.15,364.68,365.0,16053.0,359.8559,360.2012,359.7375,360.0532,16053.0
2023-10-06 15:30:00,365.0,365.33,364.68,365.25,16373.0,360.0532,360.3787,359.7375,360.2998,16373.0
2023-10-06 15:40:00,365.25,365.28,364.7,364.76,28247.0,360.2998,360.3294,359.7573,359.8164,28247.0
2023-10-06 15:50:00,364.7,364.8,363.84,364.06,80371.0,359.7573,359.8559,358.9089,359.1259,80371.0
2023-10-09 09:30:00,361.98,364.15,361.98,363.4,18477.0,357.0741,359.2147,357.0741,358.4749,18477.0
2023-10-09 09:40:00,363.43,363.99,363.08,363.36,7404.0,358.5045,359.0569,358.1592,358.4354,7404.0
2023-10-09 09:50:00,363.51,363.79,362.88,362.88,9510.0,358.5834,358.8596,357.9619,357.9619,9510.0
2023-10-09 10:00:00,363.08,363.96,362.93,363.96,7569.0,358.1592,359.0273,358.0112,359.0273,7569.0
2023-10-09 10:10:00,363.98,364.11,363.5,363.64,5503.0,359.047,359.1753,358.5735,358.7116,5503.0
2023-10-09 10:20:00,363.77,364.26,363.7,363.83,9867.0,358.8399,359.3232,358.7708,358.899,9867.0
2023-10-09 10:30:00,363.81,363.85,363.47,363.47,6249.0,358.8793,358.9188,358.5439,358.5439,6249.0
2023-10-09 10:40:00,363.44,363.93,363.28,363.3,9740.0,358.5143,358.9977,358.3565,358.3762,9740.0
2023-10-09 10:50:00,363.29,363.79,363.07,363.69,6340.0,358.3664,358.8596,358.1493,358.7609,6340.0
2023-10-09 11:00:00,363.51,363.52,362.91,363.31,4972.0,358.5834,358.5932,357.9915,358.3861,4972.0
2023-10-09 11:10:00,363.38,363.69,363.22,363.4,5667.0,358.4551,358.7609,358.2973,358.4749,5667.0
2023-10-09 11:20:00,363.57,364.15,363.45,364.01,5033.0,358.6426,359.2147,358.5242,359.0766,5033.0
2023-10-09 11:30:00,364.17,365.08,364.12,364.94,28551.0,359.2344,360.1321,359.1851,359.994,28551.0
2023-10-09 11:40:00,364.88,364.89,364.37,364.49,8250.0,359.9348,359.9447,359.4317,359.5501,8250.0
2023-10-09 11:50:00,364.5,365.08,364.5,364.74,4637.0,359.56,360.1321,359.56,359.7967,4637.0
2023-10-09 12:00:00,364.8,365.2,364.58,365.14,3982.0,359.8559,360.2505,359.6389,360.1913,3982.0
2023-10-09 12:10:00,364.96,365.25,364.75,365.25,9695.0,360.0137,360.2998,359.8066,360.2998,9695.0
2023-10-09 12:20:00,365.4,365.47,364.57,364.57,5351.0,360.4478,360.5168,359.629,359.629,5351.0
2023-10-09 12:30:00,364.55,364.78,364.32,364.54,3940.0,359.6093,359.8362,359.3824,359.5994,3940.0
2023-10-09 12:40:00,364.57,364.6,364.3,364.37,2122.0,359.629,359.6586,359.3627,359.4317,2122.0
2023-10-09 12:50:00,364.37,364.55,363.97,364.18,5389.0,359.4317,359.6093,359.0371,359.2443,5389.0
2023-10-09 13:00:00,364.43,364.5,364.11,364.28,2413.0,359.4909,359.56,359.1753,359.3429,2413.0
2023-10-09 13:10:00,364.17,364.59,364.16,364.57,2835.0,359.2344,359.6487,359.2246,359.629,2835.0
2023-10-09 13:20:00,364.5,364.92,364.35,364.92,1874.0,359.56,359.9743,359.412,359.9743,1874.0
2023-10-09 13:30:00,364.92,365.44,364.91,365.37,4948.0,359.9743,360.4872,359.9644,360.4182,4948.0
2023-10-09 13:40:00,365.56,366.53,365.56,366.28,5705.0,360.6056,361.5625,360.6056,361.3158,5705.0
2023-10-09 13:50:00,366.28,366.6,366.11,366.6,12684.0,361.3158,361.6315,361.1481,361.6315,12684.0
2023-10-09 14:00:00,366.54,366.64,366.07,366.58,5560.0,361.5723,361.671,361.1087,361.6118,5560.0
2023-10-09 14:10:00,366.54,366.56,366.24,366.52,4177.0,361.5723,361.592,361.2764,361.5526,4177.0
2023-10-09 14:20:00,366.31,366.45,366.25,366.3,2063.0,361.3454,361.4835,361.2862,361.3356,2063.0
2023-10-09 14:30:00,366.36,366.61,366.03,366.13,4151.0,361.3948,361.6414,361.0692,361.1679,4151.0
2023-10-09 14:40:00,366.27,366.76,366.27,366.6,1373.0,361.306,361.7893,361.306,361.6315,1373.0
2023-10-09 14:50:00,366.66,367.28,366.59,367.0,4607.0,361.6907,362.3023,361.6216,362.0261,4607.0
2023-10-09 15:00:00,366.94,367.0,366.7,366.99,3149.0,361.9669,362.0261,361.7301,362.0162,3149.0
2023-10-09 15:10:00,366.94,367.22,366.69,366.74,5211.0,361.9669,362.2431,361.7203,361.7696,5211.0
2023-10-09 15:20:00,366.75,367.05,366.65,367.05,4350.0,361.7795,362.0754,361.6808,362.0754,4350.0
2023-10-09 15:30:00,366.99,366.99,366.11,366.11,7543.0,362.0162,362.0162,361.1481,361.1481,7543.0
2023-10-09 15:40:00,366.21,366.3,365.84,366.29,9670.0,361.2468,361.3356,360.8818,361.3257,9670.0
2023-10-09 15:50:00,366.24,366.55,365.93,366.53,39400.0,361.2764,361.5822,360.9706,361.5625,39400.0
2023-10-10 09:30:00,366.0,366.74,365.26,366.48,23208.0,361.0396,361.7696,360.3097,361.5131,23208.0
2023-10-10 09:40:00,366.25,366.97,365.72,366.96,6567.0,361.2862,361.9965,360.7634,361.9866,6567.0
2023-10-10 09:50:00,366.81,368.01,366.8,368.01,10398.0,361.8387,363.0224,361.8288,363.0224,10398.0
2023-10-10 10:00:00,368.06,368.87,368.03,368.38,8971.0,363.0717,363.8707,363.0421,363.3874,8971.0
2023-10-10 10:10:00,368.49,369.61,368.49,369.61,2105.0,363.4959,364.6007,363.4959,364.6007,2105.0
2023-10-10 10:20:00,369.84,369.98,369.58,369.98,4925.0,364.8276,364.9657,364.5711,364.9657,4925.0
2023-10-10 10:30:00,369.97,370.89,369.74,370.75,12782.0,364.9558,365.8634,364.7289,365.7253,12782.0
2023-10-10 10:40:00,370.66,370.67,369.73,369.8,8967.0,365.6365,365.6463,364.7191,364.7881,8967.0
2023-10-10 10:50:00,370.02,370.2,369.67,370.07,2874.0,365.0052,365.1827,364.6599,365.0545,2874.0
2023-10-10 11:00:00,370.07,371.06,369.88,370.67,11651.0,365.0545,366.0311,364.8671,365.6463,11651.0
2023-10-10 11:10:00,370.67,370.78,370.21,370.23,6071.0,365.6463,365.7549,365.1926,365.2123,6071.0
2023-10-10 11:20:00,370.16,371.03,370.16,370.93,10556.0,365.1433,366.0015,365.1433,365.9028,10556.0
2023-10-10 11:30:00,370.91,371.19,370.68,371.19,4396.0,365.8831,366.1593,365.6562,366.1593,4396.0
2023-10-10 11:40:00,371.16,371.44,371.16,371.44,2059.0,366.1297,366.4059,366.1297,366.4059,2059.0
2023-10-10 11:50:00,371.39,371.94,371.39,371.79,4293.0,366.3566,366.8991,366.3566,366.7512,4293.0
2023-10-10 12:00:00,371.72,371.79,371.48,371.71,2909.0,366.6821,366.7512,366.4454,366.6722,2909.0
2023-10-10 12:10:00,371.79,372.23,371.79,372.02,1800.0,366.7512,367.1852,366.7512,366.978,1800.0
2023-10-10 12:20:00,371.81,372.02,371.81,371.85,1205.0,366.7709,366.978,366.7709,366.8104,1205.0
2023-10-10 12:30:00,372.02,372.32,372.02,372.27,3365.0,366.978,367.274,366.978,367.2247,3365.0
2023-10-10 12:40:00,372.25,372.43,371.7,371.87,6519.0,367.2049,367.3825,366.6624,366.8301,6519.0
2023-10-10 12:50:00,371.88,372.0,371.61,371.8,2675.0,366.8399,366.9583,366.5736,366.761,2675.0
2023-10-10 13:00:00,371.75,371.78,370.21,370.36,9440.0,366.7117,366.7413,365.1926,365.3405,9440.0
2023-10-10 13:10:00,370.37,370.83,370.24,370.62,5854.0,365.3504,365.8042,365.2222,365.597,5854.0
2023-10-10 13:20:00,370.69,370.97,370.48,370.93,12596.0,365.6661,365.9423,365.4589,365.9028,12596.0
2023-10-10 13:30:00,370.88,370.88,370.48,370.81,5402.0,365.8535,365.8535,365.4589,365.7844,5402.0
2023-10-10 13:40:00,370.79,371.09,370.76,370.88,5111.0,365.7647,366.0607,365.7351,365.8535,5111.0
2023-10-10 13:50:00,370.9,371.14,370.72,371.09,4562.0,365.8732,366.11,365.6957,366.0607,4562.0
2023-10-10 14:00:00,371.05,371.05,370.58,370.6,8812.0,366.0212,366.0212,365.5576,365.5773,8812.0
2023-10-10 14:10:00,370.57,370.82,369.99,370.08,4832.0,365.5477,365.7943,364.9756,365.0643,4832.0
2023-10-10 14:20:00,370.33,370.42,370.05,370.19,9423.0,365.311,365.3997,365.0347,365.1728,9423.0
2023-10-10 14:30:00,370.27,370.27,369.62,370.06,7587.0,365.2518,365.2518,364.6106,365.0446,7587.0
2023-10-10 14:40:00,370.16,370.51,369.83,370.13,8723.0,365.1433,365.4885,364.8177,365.1137,8723.0
2023-10-10 14:50:00,370.25,370.25,369.24,369.48,9118.0,365.232,365.232,364.2357,364.4725,9118.0
2023-10-10 15:00:00,369.49,369.89,369.47,369.89,10213.0,364.4823,364.8769,364.4626,364.8769,10213.0
2023-10-10 15:10:00,369.87,369.99,369.61,369.78,6611.0,364.8572,364.9756,364.6007,364.7684,6611.0
2023-10-10 15:20:00,369.81,369.81,369.45,369.62,5303.0,364.798,364.798,364.4429,364.6106,5303.0
2023-10-10 15:30:00,369.65,369.81,369.45,369.53,10892.0,364.6402,364.798,364.4429,364.5218,10892.0
2023-10-10 15:40:00,369.59,370.04,369.57,369.72,6537.0,364.581,365.0249,364.5613,364.7092,6537.0
2023-10-10 15:50:00,369.88,369.94,369.29,369.72,45988.0,364.8671,364.9262,364.285,364.7092,45988.0
2023-10-11 09:30:00,371.93,374.05,370.53,372.68,16220.0,366.8893,368.9805,365.5082,367.6291,16220.0
2023-10-11 09:40:00,372.63,372.63,371.54,371.84,5998.0,367.5798,367.5798,366.5046,366.8005,5998.0
2023-10-11 09:50:00,371.53,372.17,370.77,371.5,5922.0,366.4947,367.126,365.745,366.4651,5922.0
2023-10-11 10:00:00,371.5,371.54,370.98,371.03,4994.0,366.4651,366.5046,365.9521,366.0015,4994.0
2023-10-11 10:10:00,371.03,371.51,370.48,371.51,5853.0,366.0015,366.475,365.4589,366.475,5853.0
2023-10-11 10:20:00,371.21,371.71,370.35,371.08,11980.0,366.179,366.6722,365.3307,366.0508,11980.0
2023-10-11 10:30:00,371.16,371.39,370.49,370.98,7123.0,366.1297,366.3566,365.4688,365.9521,7123.0
2023-10-11 10:40:00,370.94,371.0,370.58,370.81,3964.0,365.9127,365.9719,365.5576,365.7844,3964.0
2023-10-11 10:50:00,371.02,371.53,370.87,371.23,4556.0,365.9916,366.4947,365.8436,366.1988,4556.0
2023-10-11 11:00:00,371.34,372.1,371.22,371.33,5902.0,366.3073,367.057,366.1889,366.2974,5902.0
2023-10-11 11:10:00,371.45,371.48,370.18,370.2,5377.0,366.4158,366.4454,365.163,365.1827,5377.0
2023-10-11 11:20:00,370.17,370.67,370.09,370.53,6257.0,365.1531,365.6463,365.0742,365.5082,6257.0
2023-10-11 11:30:00,370.54,370.88,370.28,370.68,7468.0,365.5181,365.8535,365.2616,365.6562,7468.0
2023-10-11 11:40:00,370.59,370.93,370.27,370.8,5990.0,365.5674,365.9028,365.2518,365.7746,5990.0
2023-10-11 11:50:00,370.67,371.11,370.19,370.4,3845.0,365.6463,366.0804,365.1728,365.38,3845.0
2023-10-11 12:00:00,370.22,370.36,369.73,370.33,4192.0,365.2024,365.3405,364.7191,365.311,4192.0
2023-10-11 12:10:00,370.29,370.4,369.5,369.66,3474.0,365.2715,365.38,364.4922,364.65,3474.0
2023-10-11 12:20:00,369.46,369.82,369.45,369.69,4324.0,364.4527,364.8079,364.4429,364.6796,4324.0
2023-10-11 12:30:00,369.57,370.15,369.57,370.15,5065.0,364.5613,365.1334,364.5613,365.1334,5065.0
2023-10-11 12:40:00,370.42,370.42,370.1,370.1,993.0,365.3997,365.3997,365.0841,365.0841,993.0
2023-10-11 12:50:00,370.3,370.3,369.73,370.17,1405.0,365.2814,365.2814,364.7191,365.1531,1405.0
2023-10-11 13:00:00,370.38,370.38,369.77,370.16,1701.0,365.3603,365.3603,364.7585,365.1433,1701.0
2023-10-11 13:10:00,370.09,370.4,369.64,369.64,3014.0,365.0742,365.38,364.6303,364.6303,3014.0
2023-10-11 13:20:00,369.79,370.05,369.58,369.85,2421.0,364.7783,365.0347,364.5711,364.8375,2421.0
2023-10-11 13:30:00,369.64,369.88,369.46,369.63,2429.0,364.6303,364.8671,364.4527,364.6204,2429.0
2023-10-11 13:40:00,369.32,369.59,369.22,369.3,2766.0,364.3146,364.581,364.216,364.2949,2766.0
2023-10-11 13:50:00,369.39,369.86,369.39,369.83,2130.0,364.3837,364.8473,364.3837,364.8177,2130.0
2023-10-11 14:00:00,369.64,370.25,369.64,370.25,2281.0,364.6303,365.232,364.6303,365.232,2281.0
2023-10-11 14:10:00,370.03,370.34,369.99,370.15,3341.0,365.015,365.3208,364.9756,365.1334,3341.0
2023-10-11 14:20:00,370.19,370.89,370.14,370.59,5447.0,365.1728,365.8634,365.1235,365.5674,5447.0
2023-10-11 14:30:00,370.49,370.87,370.36,370.43,4325.0,365.4688,365.8436,365.3405,365.4096,4325.0
2023-10-11 14:40:00,370.45,371.04,370.43,370.97,5574.0,365.4293,366.0113,365.4096,365.9423,5574.0
2023-10-11 14:50:00,370.89,371.11,370.78,371.01,6093.0,365.8634,366.0804,365.7549,365.9817,6093.0
2023-10-11 15:00:00,371.16,371.53,371.07,371.51,4056.0,366.1297,366.4947,366.0409,366.475,4056.0
2023-10-11 15:10:00,371.48,371.67,370.98,371.1,5055.0,366.4454,366.6328,365.9521,366.0705,5055.0
2023-10-11 15:20:00,371.07,371.45,371.07,371.42,5188.0,366.0409,366.4158,366.0409,366.3862,5188.0
2023-10-11 15:30:00,371.3,372.11,371.23,372.0,8687.0,366.2678,367.0668,366.1988,366.9583,8687.0
2023-10-11 15:40:00,372.11,372.46,371.77,371.98,17524.0,367.0668,367.4121,366.7314,366.9386,17524.0
2023-10-11 15:50:00,372.0,372.37,371.68,371.8,45323.0,366.9583,367.3233,366.6427,366.761,45323.0
2023-10-12 09:30:00,372.84,373.39,372.01,372.1,14987.0,367.7869,368.3295,366.9682,367.057,14987.0
2023-10-12 09:40:00,372.06,372.07,370.56,370.56,12711.0,367.0175,367.0274,365.5378,365.5378,12711.0
2023-10-12 09:50:00,370.65,371.37,370.39,370.6,9470.0,365.6266,366.3369,365.3701,365.5773,9470.0
2023-10-12 10:00:00,370.3,370.3,368.47,369.87,12065.0,365.2814,365.2814,363.4762,364.8572,12065.0
2023-10-12 10:10:00,369.93,370.99,369.9,369.94,6412.0,364.9164,365.962,364.8868,364.9262,6412.0
2023-10-12 10:20:00,370.07,370.4,369.69,369.94,7574.0,365.0545,365.38,364.6796,364.9262,7574.0
2023-10-12 10:30:00,369.95,370.25,369.27,369.31,6381.0,364.9361,365.232,364.2653,364.3048,6381.0
2023-10-12 10:40:00,369.23,370.1,368.69,370.1,7519.0,364.2259,365.0841,363.6932,365.0841,7519.0
2023-10-12 10:50:00,370.11,370.14,369.71,370.03,9341.0,365.0939,365.1235,364.6994,365.015,9341.0
2023-10-12 11:00:00,369.9,370.1,369.07,370.1,11042.0,364.8868,365.0841,364.068,365.0841,11042.0
2023-10-12 11:10:00,370.04,371.14,370.04,371.13,11572.0,365.0249,366.11,365.0249,366.1001,11572.0
2023-10-12 11:20:00,371.11,371.15,370.37,371.04,5581.0,366.0804,366.1198,365.3504,366.0113,5581.0
2023-10-12 11:30:00,370.91,371.09,370.62,370.73,6012.0,365.8831,366.0607,365.597,365.7055,6012.0
2023-10-12 11:40:00,370.73,370.85,370.44,370.44,3032.0,365.7055,365.8239,365.4195,365.4195,3032.0
2023-10-12 11:50:00,370.44,370.65,370.23,370.56,9748.0,365.4195,365.6266,365.2123,365.5378,9748.0
2023-10-12 12:00:00,370.75,371.36,370.63,370.63,3575.0,365.7253,366.327,365.6069,365.6069,3575.0
2023-10-12 12:10:00,370.71,370.89,370.55,370.82,2984.0,365.6858,365.8634,365.528,365.7943,2984.0
2023-10-12 12:20:00,370.53,371.17,370.53,371.17,6004.0,365.5082,366.1396,365.5082,366.1396,6004.0
2023-10-12 12:30:00,370.82,370.84,370.6,370.68,3566.0,365.7943,365.814,365.5773,365.6562,3566.0
2023-10-12 12:40:00,370.59,371.02,370.21,370.25,12391.0,365.5674,365.9916,365.1926,365.232,12391.0
2023-10-12 12:50:00,370.26,370.4,369.88,369.94,7559.0,365.2419,365.38,364.8671,364.9262,7559.0
2023-10-12 13:00:00,369.88,369.89,367.75,368.05,7684.0,364.8671,364.8769,362.7659,363.0619,7684.0
2023-10-12 13:10:00,368.12,368.12,367.38,367.52,7862.0,363.1309,363.1309,362.4009,362.539,7862.0
2023-10-12 13:20:00,367.51,367.54,366.66,366.8,5629.0,362.5292,362.5588,361.6907,361.8288,5629.0
2023-10-12 13:30:00,366.79,367.2,366.25,366.25,7994.0,361.8189,362.2234,361.2862,361.2862,7994.0
2023-10-12 13:40:00,366.0,366.32,365.81,366.14,8245.0,361.0396,361.3553,360.8522,361.1777,8245.0
2023-10-12 13:50:00,366.08,366.1,365.23,365.23,9109.0,361.1186,361.1383,360.2801,360.2801,9109.0
2023-10-12 14:00:00,365.37,365.49,364.4,364.4,5566.0,360.4182,360.5365,359.4613,359.4613,5566.0
2023-10-12 14:10:00,364.26,364.46,363.87,364.0,6532.0,359.3232,359.5205,358.9385,359.0667,6532.0
2023-10-12 14:20:00,364.15,365.25,364.15,365.07,7325.0,359.2147,360.2998,359.2147,360.1222,7325.0
2023-10-12 14:30:00,364.98,365.7,364.86,365.5,5773.0,360.0335,360.7437,359.9151,360.5464,5773.0
2023-10-12 14:40:00,365.6,365.95,365.34,365.95,4797.0,360.6451,360.9903,360.3886,360.9903,4797.0
2023-10-12 14:50:00,365.9,365.99,365.41,365.71,5599.0,360.941,361.0298,360.4576,360.7536,5599.0
2023-10-12 15:00:00,365.7,365.87,365.52,365.72,7058.0,360.7437,360.9114,360.5661,360.7634,7058.0
2023-10-12 15:10:00,365.68,366.17,365.43,366.12,5778.0,360.724,361.2073,360.4774,361.158,5778.0
2023-10-12 15:20:00,366.02,366.32,365.87,365.87,7060.0,361.0594,361.3553,360.9114,360.9114,7060.0
2023-10-12 15:30:00,365.84,366.71,365.84,366.65,6884.0,360.8818,361.74,360.8818,361.6808,6884.0
2023-10-12 15:40:00,366.52,366.59,365.73,365.99,18258.0,361.5526,361.6216,360.7733,361.0298,18258.0
2023-10-12 15:50:00,366.07,366.87,365.62,365.81,80499.0,361.1087,361.8978,360.6648,360.8522,80499.0
2023-10-13 09:30:00,366.51,368.48,366.51,367.06,16687.0,361.5427,363.486,361.5427,362.0853,16687.0
2023-10-13 09:40:00,367.44,368.47,366.64,367.0,6467.0,362.4601,363.4762,361.671,362.0261,6467.0
2023-10-13 09:50:00,366.8,367.26,365.26,365.49,14615.0,361.8288,362.2826,360.3097,360.5365,14615.0
2023-10-13 10:00:00,365.49,366.17,364.77,365.28,22176.0,360.5365,361.2073,359.8263,360.3294,22176.0
2023-10-13 10:10:00,365.26,365.43,364.78,364.93,2556.0,360.3097,360.4774,359.8362,359.9841,2556.0
2023-10-13 10:20:00,365.06,366.49,365.06,366.16,3954.0,360.1124,361.523,360.1124,361.1975,3954.0
2023-10-13 10:30:00,365.98,366.33,365.32,365.38,10609.0,361.0199,361.3652,360.3689,360.428,10609.0
2023-10-13 10:40:00,365.4,365.4,364.2,364.36,9611.0,360.4478,360.4478,359.264,359.4219,9611.0
2023-10-13 10:50:00,364.33,364.59,362.77,362.78,8268.0,359.3923,359.6487,357.8534,357.8633,8268.0
2023-10-13 11:00:00,362.73,362.73,361.71,362.4,8939.0,357.814,357.814,356.8078,357.4884,8939.0
2023-10-13 11:10:00,362.4,362.93,362.4,362.93,1993.0,357.4884,358.0112,357.4884,358.0112,1993.0
2023-10-13 11:20:00,363.02,363.19,361.82,362.52,5796.0,358.1,358.2677,356.9163,357.6068,5796.0
2023-10-13 11:30:00,362.65,363.04,362.27,362.75,7940.0,357.735,358.1198,357.3602,357.8337,7940.0
2023-10-13 11:40:00,362.75,363.06,362.62,363.05,5658.0,357.8337,358.1395,357.7054,358.1296,5658.0
2023-10-13 11:50:00,362.75,362.75,361.32,361.32,6569.0,357.8337,357.8337,356.4231,356.4231,6569.0
2023-10-13 12:00:00,361.48,362.67,361.48,362.38,7666.0,356.5809,357.7548,356.5809,357.4687,7666.0
2023-10-13 12:10:00,362.36,362.86,362.16,362.8,2336.0,357.449,357.9422,357.2517,357.883,2336.0
2023-10-13 12:20:00,362.86,363.4,362.66,363.4,3007.0,357.9422,358.4749,357.7449,358.4749,3007.0
2023-10-13 12:30:00,363.2,363.6,363.2,363.4,515.0,358.2776,358.6722,358.2776,358.4749,515.0
2023-10-13 12:40:00,363.64,363.64,363.14,363.18,3254.0,358.7116,358.7116,358.2184,358.2579,3254.0
2023-10-13 12:50:00,363.18,363.18,362.12,362.77,3982.0,358.2579,358.2579,357.2122,357.8534,3982.0
2023-10-13 13:00:00,362.31,362.42,361.89,361.91,1341.0,357.3996,357.5082,356.9853,357.0051,1341.0
2023-10-13 13:10:00,361.61,362.18,361.48,361.49,4960.0,356.7091,357.2714,356.5809,356.5908,4960.0
2023-10-13 13:20:00,361.68,362.03,361.08,361.08,3939.0,356.7782,357.1234,356.1863,356.1863,3939.0
2023-10-13 13:30:00,360.91,360.91,360.54,360.54,1812.0,356.0186,356.0186,355.6536,355.6536,1812.0
2023-10-13 13:40:00,360.97,362.26,360.97,361.89,1201.0,356.0778,357.3503,356.0778,356.9853,1201.0
2023-10-13 13:50:00,362.04,362.43,361.93,361.94,3217.0,357.1333,357.518,357.0248,357.0347,3217.0
2023-10-13 14:00:00,361.94,362.65,361.93,362.2,4198.0,357.0347,357.735,357.0248,357.2911,4198.0
2023-10-13 14:10:00,362.11,362.56,362.1,362.48,3015.0,357.2024,357.6463,357.1925,357.5673,3015.0
2023-10-13 14:20:00,362.5,362.66,362.04,362.66,5352.0,357.5871,357.7449,357.1333,357.7449,5352.0
2023-10-13 14:30:00,362.53,363.48,362.43,362.6,3484.0,357.6167,358.5538,357.518,357.6857,3484.0
2023-10-13 14:40:00,362.48,362.74,362.18,362.28,4573.0,357.5673,357.8238,357.2714,357.3701,4573.0
2023-10-13 14:50:00,362.23,362.78,362.21,362.78,3019.0,357.3207,357.8633,357.301,357.8633,3019.0
2023-10-13 15:00:00,362.8,363.66,362.69,363.65,6333.0,357.883,358.7314,357.7745,358.7215,6333.0
2023-10-13 15:10:00,363.45,364.15,363.32,363.32,6661.0,358.5242,359.2147,358.396,358.396,6661.0
2023-10-13 15:20:00,363.27,363.49,362.73,363.01,6578.0,358.3466,358.5637,357.814,358.0902,6578.0
2023-10-13 15:30:00,363.01,363.57,362.99,363.17,5785.0,358.0902,358.6426,358.0704,358.248,5785.0
2023-10-13 15:40:00,363.28,363.28,362.11,362.92,13970.0,358.3565,358.3565,357.2024,358.0014,13970.0
2023-10-13 15:50:00,362.9,363.76,362.82,363.59,42505.0,357.9817,358.83,357.9027,358.6623,42505.0
2023-10-16 09:30:00,366.38,367.39,365.51,366.64,12895.0,361.4145,362.4108,360.5563,361.671,12895.0
2023-10-16 09:40:00,366.03,366.25,364.98,365.81,2455.0,361.0692,361.2862,360.0335,360.8522,2455.0
2023-10-16 09:50:00,366.35,367.51,366.35,367.13,13896.0,361.3849,362.5292,361.3849,362.1543,13896.0
2023-10-16 10:00:00,367.33,367.47,366.58,367.17,3325.0,362.3516,362.4897,361.6118,362.1938,3325.0
2023-10-16 10:10:00,367.32,368.04,367.32,368.04,6772.0,362.3417,363.052,362.3417,363.052,6772.0
2023-10-16 10:20:00,367.91,369.29,367.9,369.11,6542.0,362.9238,364.285,362.9139,364.1075,6542.0
2023-10-16 10:30:00,369.86,370.42,369.51,369.95,5717.0,364.8473,365.3997,364.5021,364.9361,5717.0
2023-10-16 10:40:00,369.96,370.79,369.86,370.55,1984.0,364.946,365.7647,364.8473,365.528,1984.0
2023-10-16 10:50:00,370.66,370.94,370.23,370.42,5740.0,365.6365,365.9127,365.2123,365.3997,5740.0
2023-10-16 11:00:00,370.76,371.63,370.76,371.5,4929.0,365.7351,366.5933,365.7351,366.4651,4929.0
2023-10-16 11:10:00,371.61,371.61,370.12,370.25,7102.0,366.5736,366.5736,365.1038,365.232,7102.0
2023-10-16 11:20:00,370.25,370.28,369.87,370.09,4757.0,365.232,365.2616,364.8572,365.0742,4757.0
2023-10-16 11:30:00,370.1,370.3,369.11,369.11,3802.0,365.0841,365.2814,364.1075,364.1075,3802.0
2023-10-16 11:40:00,369.18,369.38,368.91,369.05,4972.0,364.1765,364.3738,363.9102,364.0483,4972.0
2023-10-16 11:50:00,368.92,369.04,368.62,368.85,4042.0,363.9201,364.0384,363.6241,363.851,4042.0
2023-10-16 12:00:00,368.84,369.34,368.62,369.15,6731.0,363.8411,364.3344,363.6241,364.1469,6731.0
2023-10-16 12:10:00,369.22,369.22,368.54,369.0,1304.0,364.216,364.216,363.5452,363.999,1304.0
2023-10-16 12:20:00,368.98,369.16,368.84,369.16,5474.0,363.9792,364.1568,363.8411,364.1568,5474.0
2023-10-16 12:30:00,369.15,369.2,368.89,369.13,4514.0,364.1469,364.1963,363.8905,364.1272,4514.0
2023-10-16 12:40:00,368.94,369.18,368.88,369.0,3282.0,363.9398,364.1765,363.8806,363.999,3282.0
2023-10-16 12:50:00,368.96,369.23,368.91,369.12,7724.0,363.9595,364.2259,363.9102,364.1174,7724.0
2023-10-16 13:00:00,369.3,369.71,369.08,369.31,6802.0,364.2949,364.6994,364.0779,364.3048,6802.0
2023-10-16 13:10:00,369.43,369.56,368.91,368.91,4185.0,364.4232,364.5514,363.9102,363.9102,4185.0
2023-10-16 13:20:00,368.88,368.89,367.46,368.33,5972.0,363.8806,363.8905,362.4798,363.3381,5972.0
2023-10-16 13:30:00,368.16,368.64,368.06,368.58,2999.0,363.1704,363.6439,363.0717,363.5847,2999.0
2023-10-16 13:40:00,368.93,369.02,368.63,368.64,2755.0,363.9299,364.0187,363.634,363.6439,2755.0
2023-10-16 13:50:00,368.69,368.7,368.32,368.36,4582.0,363.6932,363.703,363.3282,363.3677,4582.0
2023-10-16 14:00:00,368.54,368.54,367.93,368.26,4460.0,363.5452,363.5452,362.9435,363.269,4460.0
2023-10-16 14:10:00,368.26,368.56,368.07,368.28,5660.0,363.269,363.5649,363.0816,363.2887,5660.0
2023-10-16 14:20:00,368.26,368.43,368.02,368.2,3965.0,363.269,363.4367,363.0323,363.2098,3965.0
2023-10-16 14:30:00,368.11,368.31,367.76,367.95,9063.0,363.121,363.3183,362.7758,362.9632,9063.0
2023-10-16 14:40:00,367.84,367.99,367.45,367.64,9354.0,362.8547,363.0027,362.47,362.6574,9354.0
2023-10-16 14:50:00,367.78,368.09,367.55,368.08,10395.0,362.7955,363.1013,362.5686,363.0914,10395.0
2023-10-16 15:00:00,368.08,368.14,367.56,368.1,5981.0,363.0914,363.1506,362.5785,363.1112,5981.0
2023-10-16 15:10:00,367.93,368.15,367.58,367.58,8220.0,362.9435,363.1605,362.5982,362.5982,8220.0
2023-10-16 15:20:00,367.72,368.09,367.69,368.09,11754.0,362.7363,363.1013,362.7067,363.1013,11754.0
2023-10-16 15:30:00,368.23,368.23,367.38,367.42,8093.0,363.2394,363.2394,362.4009,362.4404,8093.0
2023-10-16 15:40:00,367.43,367.63,367.16,367.4,16967.0,362.4503,362.6475,362.1839,362.4207,16967.0
2023-10-16 15:50:00,367.33,368.23,367.32,367.45,92305.0,362.3516,363.2394,362.3417,362.47,92305.0
2023-10-17 09:30:00,364.72,364.86,362.84,364.38,34241.0,359.777,359.9151,357.9225,359.4416,34241.0
2023-10-17 09:40:00,364.76,366.31,364.76,366.31,6420.0,359.8164,361.3454,359.8164,361.3454,6420.0
2023-10-17 09:50:00,366.06,366.69,365.27,366.07,4629.0,361.0988,361.7203,360.3195,361.1087,4629.0
2023-10-17 10:00:00,365.91,368.23,365.86,368.14,6532.0,360.9509,363.2394,360.9015,363.1506,6532.0
2023-10-17 10:10:00,368.29,368.98,368.24,368.93,4327.0,363.2986,363.9792,363.2493,363.9299,4327.0
2023-10-17 10:20:00,368.73,369.58,368.71,369.06,5064.0,363.7326,364.5711,363.7129,364.0582,5064.0
2023-10-17 10:30:00,368.95,369.77,368.79,369.63,5155.0,363.9497,364.7585,363.7918,364.6204,5155.0
2023-10-17 10:40:00,369.63,369.78,368.88,368.89,5329.0,364.6204,364.7684,363.8806,363.8905,5329.0
2023-10-17 10:50:00,369.0,369.47,368.5,369.33,2843.0,363.999,364.4626,363.5058,364.3245,2843.0
2023-10-17 11:00:00,369.44,369.89,369.31,369.47,6041.0,364.433,364.8769,364.3048,364.4626,6041.0
2023-10-17 11:10:00,369.43,369.97,369.43,369.64,1500.0,364.4232,364.9558,364.4232,364.6303,1500.0
2023-10-17 11:20:00,369.92,370.22,369.09,370.01,4967.0,364.9065,365.2024,364.0878,364.9953,4967.0
2023-10-17 11:30:00,370.06,371.1,369.99,370.73,14997.0,365.0446,366.0705,364.9756,365.7055,14997.0
2023-10-17 11:40:00,370.69,371.34,370.69,371.34,10635.0,365.6661,366.3073,365.6661,366.3073,10635.0
2023-10-17 11:50:00,371.44,371.65,370.87,371.01,5867.0,366.4059,366.6131,365.8436,365.9817,5867.0
2023-10-17 12:00:00,371.05,371.45,370.98,371.0,4754.0,366.0212,366.4158,365.9521,365.9719,4754.0
2023-10-17 12:10:00,371.0,371.0,370.45,370.56,3479.0,365.9719,365.9719,365.4293,365.5378,3479.0
2023-10-17 12:20:00,370.35,370.86,370.23,370.86,8303.0,365.3307,365.8338,365.2123,365.8338,8303.0
2023-10-17 12:30:00,370.9,371.0,369.88,370.1,12972.0,365.8732,365.9719,364.8671,365.0841,12972.0
2023-10-17 12:40:00,369.95,370.18,369.34,369.34,8469.0,364.9361,365.163,364.3344,364.3344,8469.0
2023-10-17 12:50:00,369.3,369.3,368.38,368.56,9589.0,364.2949,364.2949,363.3874,363.5649,9589.0
2023-10-17 13:00:00,368.56,368.7,368.13,368.27,1500.0,363.5649,363.703,363.1408,363.2789,1500.0
2023-10-17 13:10:00,368.19,368.24,368.08,368.11,965.0,363.2,363.2493,363.0914,363.121,965.0
2023-10-17 13:20:00,368.16,368.49,367.96,368.08,3907.0,363.1704,363.4959,362.9731,363.0914,3907.0
2023-10-17 13:30:00,368.01,368.01,367.31,367.72,4759.0,363.0224,363.0224,362.3319,362.7363,4759.0
2023-10-17 13:40:00,367.57,367.69,367.3,367.41,1800.0,362.5884,362.7067,362.322,362.4305,1800.0
2023-10-17 13:50:00,367.29,367.29,366.18,366.29,2257.0,362.3122,362.3122,361.2172,361.3257,2257.0
2023-10-17 14:00:00,366.24,366.33,366.12,366.19,2601.0,361.2764,361.3652,361.158,361.2271,2601.0
2023-10-17 14:10:00,366.18,366.42,365.74,365.75,4836.0,361.2172,361.4539,360.7832,360.793,4836.0
2023-10-17 14:20:00,365.88,366.11,365.79,365.79,4287.0,360.9213,361.1481,360.8325,360.8325,4287.0
2023-10-17 14:30:00,365.81,366.23,365.62,366.19,5094.0,360.8522,361.2665,360.6648,361.2271,5094.0
2023-10-17 14:40:00,366.28,366.55,366.05,366.24,3408.0,361.3158,361.5822,361.089,361.2764,3408.0
2023-10-17 14:50:00,366.07,366.16,364.79,365.18,4974.0,361.1087,361.1975,359.846,360.2307,4974.0
2023-10-17 15:00:00,365.11,366.05,365.06,365.97,3953.0,360.1617,361.089,360.1124,361.01,3953.0
2023-10-17 15:10:00,366.0,366.34,365.76,366.16,6289.0,361.0396,361.375,360.8029,361.1975,6289.0
2023-10-17 15:20:00,366.28,366.52,366.14,366.34,9569.0,361.3158,361.5526,361.1777,361.375,9569.0
2023-10-17 15:30:00,366.5,366.63,366.29,366.53,5951.0,361.5329,361.6611,361.3257,361.5625,5951.0
2023-10-17 15:40:00,366.51,366.64,366.3,366.63,13085.0,361.5427,361.671,361.3356,361.6611,13085.0
2023-10-17 15:50:00,366.94,367.41,366.54,367.36,52494.0,361.9669,362.4305,361.5723,362.3812,52494.0
2023-10-18 09:30:00,364.24,365.75,363.38,363.38,24482.0,359.3035,360.793,358.4551,358.4551,24482.0
2023-10-18 09:40:00,363.44,363.89,362.82,363.19,6548.0,358.5143,358.9582,357.9027,358.2677,6548.0
2023-10-18 09:50:00,363.21,363.47,362.54,362.74,7326.0,358.2874,358.5439,357.6265,357.8238,7326.0
2023-10-18 10:00:00,363.1,363.46,362.1,362.69,3966.0,358.1789,358.5341,357.1925,357.7745,3966.0
2023-10-18 10:10:00,362.5,365.1,362.49,364.68,6552.0,357.5871,360.1518,357.5772,359.7375,6552.0
2023-10-18 10:20:00,365.2,365.38,363.74,363.8,3756.0,360.2505,360.428,358.8103,358.8695,3756.0
2023-10-18 10:30:00,363.36,363.58,362.92,363.24,3230.0,358.4354,358.6524,358.0014,358.317,3230.0
2023-10-18 10:40:00,363.17,363.82,362.69,363.24,6710.0,358.248,358.8892,357.7745,358.317,6710.0
2023-10-18 10:50:00,363.16,363.16,362.35,362.53,6998.0,358.2381,358.2381,357.4391,357.6167,6998.0
2023-10-18 11:00:00,362.34,363.55,362.24,363.06,2383.0,357.4292,358.6228,357.3306,358.1395,2383.0
2023-10-18 11:10:00,362.97,363.19,362.84,362.93,2575.0,358.0507,358.2677,357.9225,358.0112,2575.0
2023-10-18 11:20:00,362.96,363.66,362.72,363.46,6602.0,358.0408,358.7314,357.8041,358.5341,6602.0
2023-10-18 11:30:00,363.47,363.64,362.88,363.31,25627.0,358.5439,358.7116,357.9619,358.3861,25627.0
2023-10-18 11:40:00,363.18,363.38,362.84,363.03,3225.0,358.2579,358.4551,357.9225,358.1099,3225.0
2023-10-18 11:50:00,363.17,363.33,363.01,363.33,2100.0,358.248,358.4058,358.0902,358.4058,2100.0
2023-10-18 12:00:00,362.93,363.7,362.59,363.62,3814.0,358.0112,358.7708,357.6759,358.6919,3814.0
2023-10-18 12:10:00,363.73,363.73,362.64,362.64,9909.0,358.8004,358.8004,357.7252,357.7252,9909.0
2023-10-18 12:20:00,362.71,363.16,362.38,362.41,5375.0,357.7942,358.2381,357.4687,357.4983,5375.0
2023-10-18 12:30:00,362.74,363.0,362.61,362.61,3674.0,357.8238,358.0803,357.6956,357.6956,3674.0
2023-10-18 12:40:00,362.67,363.24,362.67,363.05,3556.0,357.7548,358.317,357.7548,358.1296,3556.0
2023-10-18 12:50:00,362.75,362.77,361.81,361.82,4932.0,357.8337,357.8534,356.9064,356.9163,4932.0
2023-10-18 13:00:00,361.73,363.62,361.57,363.39,5329.0,356.8275,358.6919,356.6697,358.465,5329.0
2023-10-18 13:10:00,363.43,364.3,363.21,363.93,4588.0,358.5045,359.3627,358.2874,358.9977,4588.0
2023-10-18 13:20:00,363.56,363.9,363.22,363.61,10507.0,358.6327,358.9681,358.2973,358.682,10507.0
2023-10-18 13:30:00,363.64,363.64,362.14,362.3,4856.0,358.7116,358.7116,357.232,357.3898,4856.0
2023-10-18 13:40:00,362.46,362.57,362.17,362.44,1100.0,357.5476,357.6561,357.2615,357.5279,1100.0
2023-10-18 13:50:00,362.57,363.07,362.56,362.9,6000.0,357.6561,358.1493,357.6463,357.9817,6000.0
2023-10-18 14:00:00,362.8,363.59,362.56,363.55,5703.0,357.883,358.6623,357.6463,358.6228,5703.0
2023-10-18 14:10:00,363.36,363.36,362.17,362.17,6089.0,358.4354,358.4354,357.2615,357.2615,6089.0
2023-10-18 14:20:00,362.2,362.24,361.88,361.97,12775.0,357.2911,357.3306,356.9755,357.0643,12775.0
2023-10-18 14:30:00,361.88,362.4,361.57,361.63,6956.0,356.9755,357.4884,356.6697,356.7289,6956.0
2023-10-18 14:40:00,361.5,361.71,361.16,361.44,8154.0,356.6006,356.8078,356.2652,356.5414,8154.0
2023-10-18 14:50:00,361.32,361.43,360.63,361.16,13302.0,356.4231,356.5316,355.7424,356.2652,13302.0
2023-10-18 15:00:00,361.07,361.08,360.07,360.27,13224.0,356.1765,356.1863,355.19,355.3873,13224.0
2023-10-18 15:10:00,360.35,360.64,360.09,360.48,13263.0,355.4662,355.7523,355.2097,355.5944,13263.0
2023-10-18 15:20:00,360.28,360.77,360.06,360.22,31652.0,355.3972,355.8805,355.1801,355.338,31652.0
2023-10-18 15:30:00,360.28,361.31,360.28,360.91,32703.0,355.3972,356.4132,355.3972,356.0186,32703.0
2023-10-18 15:40:00,360.88,361.08,359.69,360.0,41082.0,355.989,356.1863,354.8152,355.121,41082.0
2023-10-18 15:50:00,360.08,360.65,359.82,359.89,89808.0,355.1999,355.7621,354.9434,355.0124,89808.0
2023-10-19 09:30:00,360.78,361.1,358.88,358.88,20681.0,355.8904,356.206,354.0161,354.0161,20681.0
2023-10-19 09:40:00,359.38,359.38,358.65,358.97,8203.0,354.5094,354.5094,353.7893,354.1049,8203.0
2023-10-19 09:50:00,358.98,360.96,358.91,360.96,33575.0,354.1148,356.0679,354.0457,356.0679,33575.0
2023-10-19 10:00:00,360.78,360.8,359.08,359.47,7913.0,355.8904,355.9101,354.2134,354.5981,7913.0
2023-10-19 10:10:00,359.47,360.45,359.14,359.14,10526.0,354.5981,355.5649,354.2726,354.2726,10526.0
2023-10-19 10:20:00,358.97,359.21,357.79,357.93,9359.0,354.1049,354.3417,352.9409,353.079,9359.0
2023-10-19 10:30:00,357.88,357.98,357.05,357.84,11698.0,353.0297,353.1283,352.2109,352.9902,11698.0
2023-10-19 10:40:00,357.76,358.1,357.38,357.38,2459.0,352.9113,353.2467,352.5365,352.5365,2459.0
2023-10-19 10:50:00,357.49,357.99,357.33,357.55,7447.0,352.645,353.1382,352.4871,352.7042,7447.0
2023-10-19 11:00:00,357.81,358.46,357.73,358.31,7201.0,352.9606,353.6018,352.8817,353.4539,7201.0
2023-10-19 11:10:00,358.37,358.64,358.12,358.12,8590.0,353.513,353.7794,353.2664,353.2664,8590.0
2023-10-19 11:20:00,358.29,358.85,357.76,358.8,8777.0,353.4341,353.9865,352.9113,353.9372,8777.0
2023-10-19 11:30:00,358.86,359.41,358.52,359.1,7922.0,353.9964,354.539,353.661,354.2332,7922.0
2023-10-19 11:40:00,359.61,359.61,359.09,359.09,5863.0,354.7362,354.7362,354.2233,354.2233,5863.0
2023-10-19 11:50:00,359.2,359.2,358.67,359.08,3738.0,354.3318,354.3318,353.809,354.2134,3738.0
2023-10-19 12:00:00,359.18,361.31,358.49,360.32,11798.0,354.3121,356.4132,353.6314,355.4366,11798.0
2023-10-19 12:10:00,360.11,361.15,359.86,361.15,7703.0,355.2295,356.2554,354.9829,356.2554,7703.0
2023-10-19 12:20:00,361.45,362.38,359.7,359.7,4350.0,356.5513,357.4687,354.825,354.825,4350.0
2023-10-19 12:30:00,359.92,359.94,357.0,357.96,15013.0,355.042,355.0618,352.1616,353.1086,15013.0
2023-10-19 12:40:00,358.08,359.88,357.72,359.88,11732.0,353.227,355.0026,352.8719,355.0026,11732.0
2023-10-19 12:50:00,360.0,360.95,359.88,360.92,6234.0,355.121,356.0581,355.0026,356.0285,6234.0
2023-10-19 13:00:00,361.19,362.12,361.09,361.34,6051.0,356.2948,357.2122,356.1962,356.4428,6051.0
2023-10-19 13:10:00,361.71,361.71,360.9,361.28,5068.0,356.8078,356.8078,356.0088,356.3836,5068.0
2023-10-19 13:20:00,361.27,361.46,360.35,360.49,5517.0,356.3737,356.5612,355.4662,355.6043,5517.0
2023-10-19 13:30:00,360.63,361.02,358.71,358.72,4089.0,355.7424,356.1271,353.8484,353.8583,4089.0
2023-10-19 13:40:00,358.94,359.03,358.68,358.71,2868.0,354.0753,354.1641,353.8188,353.8484,2868.0
2023-10-19 13:50:00,358.88,359.71,358.71,359.57,11662.0,354.0161,354.8349,353.8484,354.6968,11662.0
2023-10-19 14:00:00,359.44,359.62,358.75,358.75,8197.0,354.5685,354.7461,353.8879,353.8879,8197.0
2023-10-19 14:10:00,358.93,359.32,358.68,359.22,3570.0,354.0655,354.4502,353.8188,354.3515,3570.0
2023-10-19 14:20:00,358.63,358.86,358.31,358.5,3046.0,353.7695,353.9964,353.4539,353.6413,3046.0
2023-10-19 14:30:00,358.21,358.37,356.83,356.96,6894.0,353.3552,353.513,351.9939,352.1222,6894.0
2023-10-19 14:40:00,356.97,357.02,356.54,356.61,9068.0,352.132,352.1813,351.7078,351.7769,9068.0
2023-10-19 14:50:00,356.54,357.3,356.35,356.66,4946.0,351.7078,352.4575,351.5204,351.8262,4946.0
2023-10-19 15:00:00,356.63,357.42,356.62,356.77,5436.0,351.7966,352.5759,351.7868,351.9347,5436.0
2023-10-19 15:10:00,356.63,357.04,356.42,356.48,11413.0,351.7966,352.2011,351.5895,351.6487,11413.0
2023-10-19 15:20:00,356.57,356.57,356.1,356.56,6289.0,351.7374,351.7374,351.2738,351.7276,6289.0
2023-10-19 15:30:00,356.59,357.37,356.58,356.92,8775.0,351.7572,352.5266,351.7473,352.0827,8775.0
2023-10-19 15:40:00,356.75,357.57,356.05,357.56,25100.0,351.915,352.7239,351.2245,352.714,25100.0
2023-10-19 15:50:00,357.8,358.03,357.35,357.35,78918.0,352.9508,353.1777,352.5069,352.5069,78918.0
2023-10-20 09:30:00,357.42,357.42,354.54,356.52,111594.0,352.5759,352.5759,349.735,351.6881,111594.0
2023-10-20 09:40:00,356.71,357.39,355.22,356.52,21706.0,351.8755,352.5463,350.4057,351.6881,21706.0
2023-10-20 09:50:00,356.52,356.52,354.62,354.62,12998.0,351.6881,351.6881,349.8139,349.8139,12998.0
2023-10-20 10:00:00,354.8,354.96,353.72,353.89,11803.0,349.9914,350.1493,348.9261,349.0938,11803.0
2023-10-20 10:10:00,353.93,353.95,353.26,353.63,11139.0,349.1332,349.1529,348.4723,348.8373,11139.0
2023-10-20 10:20:00,353.26,353.55,352.69,352.94,8122.0,348.4723,348.7584,347.91,348.1566,8122.0
2023-10-20 10:30:00,352.68,353.75,352.63,352.9,10912.0,347.9002,348.9557,347.8508,348.1172,10912.0
2023-10-20 10:40:00,352.69,353.49,352.54,353.34,20942.0,347.91,348.6992,347.7621,348.5512,20942.0
2023-10-20 10:50:00,353.35,353.57,352.24,352.4,17333.0,348.5611,348.7781,347.4661,347.624,17333.0
2023-10-20 11:00:00,352.4,352.99,352.12,352.54,17309.0,347.624,348.206,347.3478,347.7621,17309.0
2023-10-20 11:10:00,352.43,353.05,352.22,352.47,14016.0,347.6535,348.2651,347.4464,347.693,14016.0
2023-10-20 11:20:00,352.58,352.73,351.84,352.55,17797.0,347.8015,347.9495,347.0715,347.7719,17797.0
2023-10-20 11:30:00,352.37,352.4,351.78,352.06,7350.0,347.5944,347.624,347.0124,347.2886,7350.0
2023-10-20 11:40:00,352.06,352.24,351.67,352.06,16469.0,347.2886,347.4661,346.9038,347.2886,16469.0
2023-10-20 11:50:00,352.01,353.03,351.73,352.56,19581.0,347.2392,348.2454,346.963,347.7818,19581.0
2023-10-20 12:00:00,352.7,352.7,351.14,351.24,9675.0,347.9199,347.9199,346.381,346.4797,9675.0
2023-10-20 12:10:00,351.24,352.5,351.1,352.5,9600.0,346.4797,347.7226,346.3416,347.7226,9600.0
2023-10-20 12:20:00,352.43,353.34,352.42,352.88,10141.0,347.6535,348.5512,347.6437,348.0975,10141.0
2023-10-20 12:30:00,352.83,353.3,352.77,353.13,18487.0,348.0481,348.5118,347.9889,348.3441,18487.0
2023-10-20 12:40:00,352.74,353.23,352.57,353.23,11798.0,347.9593,348.4427,347.7917,348.4427,11798.0
2023-10-20 12:50:00,353.22,354.09,353.1,353.88,7863.0,348.4328,349.2911,348.3145,349.0839,7863.0
2023-10-20 13:00:00,353.77,353.84,352.99,353.05,7250.0,348.9754,349.0444,348.206,348.2651,7250.0
2023-10-20 13:10:00,353.03,354.22,353.01,353.98,27896.0,348.2454,349.4193,348.2257,349.1825,27896.0
2023-10-20 13:20:00,353.99,353.99,353.01,353.27,22595.0,349.1924,349.1924,348.2257,348.4822,22595.0
2023-10-20 13:30:00,353.28,353.48,352.96,353.22,17334.0,348.492,348.6893,348.1764,348.4328,17334.0
2023-10-20 13:40:00,353.22,353.93,353.1,353.1,10467.0,348.4328,349.1332,348.3145,348.3145,10467.0
2023-10-20 13:50:00,353.16,353.61,352.67,353.61,21246.0,348.3737,348.8176,347.8903,348.8176,21246.0
2023-10-20 14:00:00,353.67,353.69,352.85,353.19,13987.0,348.8767,348.8965,348.0679,348.4032,13987.0
2023-10-20 14:10:00,353.17,353.17,351.85,351.99,13813.0,348.3835,348.3835,347.0814,347.2195,13813.0
2023-10-20 14:20:00,351.98,352.19,351.56,351.67,12393.0,347.2096,347.4168,346.7953,346.9038,12393.0
2023-10-20 14:30:00,351.55,352.63,351.22,352.21,15870.0,346.7855,347.8508,346.4599,347.4365,15870.0
2023-10-20 14:40:00,352.17,352.55,351.72,352.34,9607.0,347.3971,347.7719,346.9532,347.5648,9607.0
2023-10-20 14:50:00,352.29,352.78,352.15,352.33,5931.0,347.5154,347.9988,347.3773,347.5549,5931.0
2023-10-20 15:00:00,352.38,352.78,351.85,351.86,6413.0,347.6042,347.9988,347.0814,347.0913,6413.0
2023-10-20 15:10:00,352.03,352.32,351.76,352.25,16717.0,347.259,347.545,346.9926,347.476,16717.0
2023-10-20 15:20:00,352.2,352.2,350.95,351.56,9824.0,347.4267,347.4267,346.1936,346.7953,9824.0
2023-10-20 15:30:00,351.54,352.09,351.42,352.09,15877.0,346.7756,347.3182,346.6572,347.3182,15877.0
2023-10-20 15:40:00,352.02,352.02,351.07,351.49,28999.0,347.2491,347.2491,346.312,346.7263,28999.0
2023-10-20 15:50:00,351.37,351.55,349.89,349.97,273390.0,346.6079,346.7855,345.148,345.2269,273390.0
2023-10-23 09:30:00,347.9,348.15,346.11,347.62,31894.0,343.1849,343.4316,341.4192,342.9087,31894.0
2023-10-23 09:40:00,347.42,348.99,346.37,348.9,13693.0,342.7114,344.2602,341.6757,344.1714,13693.0
2023-10-23 09:50:00,349.54,351.16,348.83,351.16,38097.0,344.8027,346.4008,344.1023,346.4008,38097.0
2023-10-23 10:00:00,350.84,351.16,350.28,350.44,10946.0,346.0851,346.4008,345.5327,345.6905,10946.0
2023-10-23 10:10:00,350.44,351.63,350.4,351.48,7921.0,345.6905,346.8644,345.6511,346.7164,7921.0
2023-10-23 10:20:00,351.25,351.5,349.71,349.71,38464.0,346.4895,346.7362,344.9704,344.9704,38464.0
2023-10-23 10:30:00,349.92,350.14,349.27,349.9,12039.0,345.1776,345.3946,344.5364,345.1578,12039.0
2023-10-23 10:40:00,349.88,350.19,349.85,350.18,7688.0,345.1381,345.4439,345.1085,345.434,7688.0
2023-10-23 10:50:00,350.21,350.68,350.09,350.56,4716.0,345.4636,345.9273,345.3453,345.8089,4716.0
2023-10-23 11:00:00,350.87,351.71,350.66,351.46,5761.0,346.1147,346.9433,345.9075,346.6967,5761.0
2023-10-23 11:10:00,351.55,352.14,351.55,351.88,10918.0,346.7855,347.3675,346.7855,347.111,10918.0
2023-10-23 11:20:00,351.92,352.68,351.82,352.44,12634.0,347.1505,347.9002,347.0518,347.6634,12634.0
2023-10-23 11:30:00,352.42,353.48,352.26,353.41,8154.0,347.6437,348.6893,347.4859,348.6203,8154.0
2023-10-23 11:40:00,353.5,353.58,352.71,353.27,10382.0,348.709,348.788,347.9298,348.4822,10382.0
2023-10-23 11:50:00,353.27,353.64,353.16,353.5,8405.0,348.4822,348.8472,348.3737,348.709,8405.0
2023-10-23 12:00:00,353.81,354.0,353.35,353.86,7171.0,349.0148,349.2023,348.5611,349.0642,7171.0
2023-10-23 12:10:00,353.85,353.85,352.71,352.81,9785.0,349.0543,349.0543,347.9298,348.0284,9785.0
2023-10-23 12:20:00,352.59,353.57,352.59,353.46,6430.0,347.8114,348.7781,347.8114,348.6696,6430.0
2023-10-23 12:30:00,353.59,353.59,353.13,353.51,4647.0,348.7978,348.7978,348.3441,348.7189,4647.0
2023-10-23 12:40:00,353.65,353.73,353.27,353.6,6116.0,348.857,348.9359,348.4822,348.8077,6116.0
2023-10-23 12:50:00,353.63,354.56,353.53,354.56,3543.0,348.8373,349.7547,348.7386,349.7547,3543.0
2023-10-23 13:00:00,354.54,354.67,354.08,354.25,6083.0,349.735,349.8632,349.2812,349.4489,6083.0
2023-10-23 13:10:00,354.17,354.19,353.39,353.42,6542.0,349.37,349.3897,348.6005,348.6301,6542.0
2023-10-23 13:20:00,353.35,353.87,353.01,353.41,8760.0,348.5611,349.074,348.2257,348.6203,8760.0
2023-10-23 13:30:00,353.24,353.78,353.12,353.62,9987.0,348.4526,348.9853,348.3342,348.8274,9987.0
2023-10-23 13:40:00,353.7,353.75,353.3,353.65,9932.0,348.9063,348.9557,348.5118,348.857,9932.0
2023-10-23 13:50:00,353.58,353.58,352.64,353.11,8659.0,348.788,348.788,347.8607,348.3243,8659.0
2023-10-23 14:00:00,352.97,353.1,352.52,353.06,5506.0,348.1862,348.3145,347.7423,348.275,5506.0
2023-10-23 14:10:00,353.04,353.12,352.46,352.46,8110.0,348.2553,348.3342,347.6831,347.6831,8110.0
2023-10-23 14:20:00,352.52,353.01,352.31,352.35,11793.0,347.7423,348.2257,347.5352,347.5746,11793.0
2023-10-23 14:30:00,352.44,352.77,352.27,352.77,9236.0,347.6634,347.9889,347.4957,347.9889,9236.0
2023-10-23 14:40:00,352.78,353.14,352.45,352.76,20434.0,347.9988,348.3539,347.6733,347.9791,20434.0
2023-10-23 14:50:00,352.68,352.81,352.41,352.63,14553.0,347.9002,348.0284,347.6338,347.8508,14553.0
2023-10-23 15:00:00,352.66,353.0,352.31,352.32,9860.0,347.8804,348.2158,347.5352,347.545,9860.0
2023-10-23 15:10:00,352.31,352.48,351.92,352.23,11837.0,347.5352,347.7029,347.1505,347.4563,11837.0
2023-10-23 15:20:00,352.31,352.31,351.11,351.23,7458.0,347.5352,347.5352,346.3514,346.4698,7458.0
2023-10-23 15:30:00,351.1,351.21,350.52,350.79,13321.0,346.3416,346.4501,345.7694,346.0358,13321.0
2023-10-23 15:40:00,350.76,351.63,350.74,351.38,21129.0,346.0062,346.8644,345.9865,346.6178,21129.0
2023-10-23 15:50:00,351.36,351.39,350.05,350.2,112054.0,346.5981,346.6276,345.3058,345.4538,112054.0
2023-10-24 09:30:00,350.25,353.91,350.25,351.37,26556.0,345.5031,349.1135,345.5031,346.6079,26556.0
2023-10-24 09:40:00,352.07,352.7,350.89,350.98,16860.0,347.2984,347.9199,346.1344,346.2232,16860.0
2023-10-24 09:50:00,351.66,351.69,350.42,350.99,11120.0,346.894,346.9236,345.6708,346.2331,11120.0
2023-10-24 10:00:00,350.57,350.87,350.12,350.58,6920.0,345.8188,346.1147,345.3749,345.8286,6920.0
2023-10-24 10:10:00,350.24,350.25,349.37,349.78,12357.0,345.4932,345.5031,344.635,345.0395,12357.0
2023-10-24 10:20:00,349.88,350.3,349.2,350.25,10285.0,345.1381,345.5524,344.4673,345.5031,10285.0
2023-10-24 10:30:00,350.11,350.63,349.74,350.63,14549.0,345.365,345.8779,345.0,345.8779,14549.0
2023-10-24 10:40:00,350.51,350.98,350.31,350.98,6841.0,345.7596,346.2232,345.5623,346.2232,6841.0
2023-10-24 10:50:00,351.17,351.44,350.88,351.1,14057.0,346.4106,346.677,346.1246,346.3416,14057.0
2023-10-24 11:00:00,351.11,351.11,350.27,350.73,12460.0,346.3514,346.3514,345.5228,345.9766,12460.0
2023-10-24 11:10:00,350.53,350.53,349.5,349.86,17089.0,345.7793,345.7793,344.7633,345.1184,17089.0
2023-10-24 11:20:00,349.94,349.94,348.33,348.59,10555.0,345.1973,345.1973,343.6091,343.8656,10555.0
2023-10-24 11:30:00,348.35,349.19,348.03,348.26,13075.0,343.6288,344.4575,343.3132,343.5401,13075.0
2023-10-24 11:40:00,347.99,348.11,347.56,347.67,7854.0,343.2737,343.3921,342.8496,342.9581,7854.0
2023-10-24 11:50:00,347.65,347.73,347.2,347.73,12737.0,342.9383,343.0172,342.4944,343.0172,12737.0
2023-10-24 12:00:00,347.71,348.05,347.35,347.35,7698.0,342.9975,343.3329,342.6424,342.6424,7698.0
2023-10-24 12:10:00,347.36,347.51,346.72,346.75,10485.0,342.6523,342.8002,342.0209,342.0505,10485.0
2023-10-24 12:20:00,346.87,346.87,345.57,345.77,12997.0,342.1689,342.1689,340.8865,341.0838,12997.0
2023-10-24 12:30:00,345.66,345.81,345.42,345.61,8830.0,340.9753,341.1233,340.7386,340.926,8830.0
2023-10-24 12:40:00,345.81,346.24,345.44,345.66,10956.0,341.1233,341.5474,340.7583,340.9753,10956.0
2023-10-24 12:50:00,345.55,345.94,345.29,345.94,12693.0,340.8668,341.2515,340.6103,341.2515,12693.0
2023-10-24 13:00:00,345.98,346.38,345.9,346.05,8981.0,341.291,341.6855,341.212,341.36,8981.0
2023-10-24 13:10:00,345.95,345.95,345.57,345.71,10762.0,341.2614,341.2614,340.8865,341.0246,10762.0
2023-10-24 13:20:00,345.69,346.42,345.68,346.31,11426.0,341.0049,341.725,340.995,341.6165,11426.0
2023-10-24 13:30:00,346.29,346.42,346.01,346.2,10648.0,341.5968,341.725,341.3206,341.508,10648.0
2023-10-24 13:40:00,346.48,346.58,345.14,345.16,14634.0,341.7842,341.8828,340.4624,340.4821,14634.0
2023-10-24 13:50:00,345.31,345.72,345.24,345.48,17764.0,340.63,341.0345,340.561,340.7977,17764.0
2023-10-24 14:00:00,345.59,345.85,345.32,345.68,13940.0,340.9063,341.1627,340.6399,340.995,13940.0
2023-10-24 14:10:00,345.81,345.95,345.53,345.61,23555.0,341.1233,341.2614,340.8471,340.926,23555.0
2023-10-24 14:20:00,345.56,346.2,345.55,345.74,13815.0,340.8767,341.508,340.8668,341.0542,13815.0
2023-10-24 14:30:00,345.93,346.84,345.93,346.35,17965.0,341.2416,342.1393,341.2416,341.656,17965.0
2023-10-24 14:40:00,346.41,346.8,346.28,346.78,19849.0,341.7151,342.0999,341.5869,342.0801,19849.0
2023-10-24 14:50:00,346.68,346.77,346.01,346.01,35655.0,341.9815,342.0703,341.3206,341.3206,35655.0
2023-10-24 15:00:00,346.09,346.47,345.1,345.63,48868.0,341.3995,341.7743,340.4229,340.9457,48868.0
2023-10-24 15:10:00,345.62,346.2,345.43,345.95,33944.0,340.9358,341.508,340.7484,341.2614,33944.0
2023-10-24 15:20:00,345.96,346.71,345.82,346.62,29741.0,341.2712,342.0111,341.1331,341.9223,29741.0
2023-10-24 15:30:00,346.62,346.94,346.42,346.69,34701.0,341.9223,342.238,341.725,341.9913,34701.0
2023-10-24 15:40:00,346.67,347.56,346.66,347.44,41389.0,341.9716,342.8496,341.9617,342.7312,41389.0
2023-10-24 15:50:00,347.41,348.23,347.09,347.94,125432.0,342.7016,343.5105,342.3859,343.2244,125432.0
2023-10-25 09:30:00,346.62,350.73,345.91,349.9,32172.0,341.9223,345.9766,341.2219,345.1578,32172.0
2023-10-25 09:40:00,349.8,350.39,349.05,349.05,17212.0,345.0592,345.6412,344.3194,344.3194,17212.0
2023-10-25 09:50:00,349.59,350.27,349.22,349.95,12106.0,344.852,345.5228,344.4871,345.2072,12106.0
2023-10-25 10:00:00,349.71,350.02,348.19,349.45,16522.0,344.9704,345.2762,343.471,344.7139,16522.0
2023-10-25 10:10:00,349.57,350.49,349.47,350.17,11891.0,344.8323,345.7398,344.7337,345.4242,11891.0
2023-10-25 10:20:00,350.38,351.3,349.69,351.28,8432.0,345.6313,346.5389,344.9507,346.5191,8432.0
2023-10-25 10:30:00,351.5,352.9,351.46,352.84,14444.0,346.7362,348.1172,346.6967,348.058,14444.0
2023-10-25 10:40:00,352.74,353.57,352.36,353.15,18784.0,347.9593,348.7781,347.5845,348.3638,18784.0
2023-10-25 10:50:00,353.07,353.1,351.3,351.5,15737.0,348.2849,348.3145,346.5389,346.7362,15737.0
2023-10-25 11:00:00,351.44,352.7,351.17,351.92,14171.0,346.677,347.9199,346.4106,347.1505,14171.0
2023-10-25 11:10:00,351.92,352.11,351.29,351.96,13208.0,347.1505,347.3379,346.529,347.1899,13208.0
2023-10-25 11:20:00,352.13,352.8,351.02,352.55,10807.0,347.3576,348.0185,346.2627,347.7719,10807.0
2023-10-25 11:30:00,352.54,352.57,351.75,352.04,24009.0,347.7621,347.7917,346.9828,347.2688,24009.0
2023-10-25 11:40:00,351.96,352.27,350.98,351.47,6687.0,347.1899,347.4957,346.2232,346.7066,6687.0
2023-10-25 11:50:00,351.29,351.41,350.67,350.84,6802.0,346.529,346.6474,345.9174,346.0851,6802.0
2023-10-25 12:00:00,350.84,350.91,349.78,349.78,12425.0,346.0851,346.1541,345.0395,345.0395,12425.0
2023-10-25 12:10:00,349.76,350.15,349.38,350.15,9210.0,345.0197,345.4045,344.6449,345.4045,9210.0
2023-10-25 12:20:00,349.87,350.96,349.86,350.42,7429.0,345.1282,346.2035,345.1184,345.6708,7429.0
2023-10-25 12:30:00,350.53,350.77,350.03,350.12,6534.0,345.7793,346.016,345.2861,345.3749,6534.0
2023-10-25 12:40:00,349.87,349.94,349.0,349.0,9000.0,345.1282,345.1973,344.27,344.27,9000.0
2023-10-25 12:50:00,349.06,349.36,348.98,349.15,9937.0,344.3292,344.6252,344.2503,344.418,9937.0
2023-10-25 13:00:00,349.25,349.43,349.19,349.42,8556.0,344.5166,344.6942,344.4575,344.6843,8556.0
2023-10-25 13:10:00,349.34,349.81,348.92,349.55,8187.0,344.6054,345.0691,344.1911,344.8126,8187.0
2023-10-25 13:20:00,349.54,349.54,348.82,349.03,4237.0,344.8027,344.8027,344.0925,344.2996,4237.0
2023-10-25 13:30:00,349.0,349.01,348.23,348.59,6074.0,344.27,344.2799,343.5105,343.8656,6074.0
2023-10-25 13:40:00,348.56,348.66,348.14,348.14,6756.0,343.836,343.9346,343.4217,343.4217,6756.0
2023-10-25 13:50:00,348.19,349.05,348.17,349.05,4340.0,343.471,344.3194,343.4513,344.3194,4340.0
2023-10-25 14:00:00,348.95,349.18,348.69,348.88,4156.0,344.2207,344.4476,343.9642,344.1517,4156.0
2023-10-25 14:10:00,348.82,349.35,348.67,349.13,5054.0,344.0925,344.6153,343.9445,344.3983,5054.0
2023-10-25 14:20:00,349.18,349.32,348.66,348.85,8503.0,344.4476,344.5857,343.9346,344.1221,8503.0
2023-10-25 14:30:00,348.85,349.17,348.54,348.94,6286.0,344.1221,344.4377,343.8163,344.2108,6286.0
2023-10-25 14:40:00,348.9,348.9,348.36,348.45,7457.0,344.1714,344.1714,343.6387,343.7275,7457.0
2023-10-25 14:50:00,348.34,349.25,348.33,348.98,15109.0,343.619,344.5166,343.6091,344.2503,15109.0
2023-10-25 15:00:00,348.98,349.07,348.36,348.41,10061.0,344.2503,344.3391,343.6387,343.688,10061.0
2023-10-25 15:10:00,348.47,348.76,348.35,348.74,9805.0,343.7472,344.0333,343.6288,344.0136,9805.0
2023-10-25 15:20:00,348.58,349.24,348.58,348.97,8054.0,343.8557,344.5068,343.8557,344.2404,8054.0
2023-10-25 15:30:00,349.14,349.75,349.02,349.43,10538.0,344.4081,345.0099,344.2898,344.6942,10538.0
2023-10-25 15:40:00,349.51,349.51,348.8,349.19,20282.0,344.7731,344.7731,344.0727,344.4575,20282.0
2023-10-25 15:50:00,349.23,349.49,348.8,349.24,71617.0,344.4969,344.7534,344.0727,344.5068,71617.0
2023-10-26 09:30:00,347.74,351.18,347.44,348.91,26712.0,343.0271,346.4205,342.7312,344.1813,26712.0
2023-10-26 09:40:00,348.7,351.57,348.7,350.74,7989.0,343.9741,346.8052,343.9741,345.9865,7989.0
2023-10-26 09:50:00,350.82,351.08,349.13,349.82,11709.0,346.0654,346.3218,344.3983,345.0789,11709.0
2023-10-26 10:00:00,349.89,351.16,349.79,350.35,22058.0,345.148,346.4008,345.0493,345.6017,22058.0
2023-10-26 10:10:00,350.23,351.42,350.23,351.03,11105.0,345.4834,346.6572,345.4834,346.2725,11105.0
2023-10-26 10:20:00,350.83,352.29,350.57,351.69,13998.0,346.0752,347.5154,345.8188,346.9236,13998.0
2023-10-26 10:30:00,352.01,352.08,350.84,350.92,13782.0,347.2392,347.3083,346.0851,346.164,13782.0
2023-10-26 10:40:00,351.01,351.87,350.8,351.76,9993.0,346.2528,347.1011,346.0456,346.9926,9993.0
2023-10-26 10:50:00,351.84,352.83,351.83,352.61,16701.0,347.0715,348.0481,347.0617,347.8311,16701.0
2023-10-26 11:00:00,352.62,352.86,351.47,351.66,12594.0,347.841,348.0777,346.7066,346.894,12594.0
2023-10-26 11:10:00,351.9,351.99,350.38,350.81,7685.0,347.1307,347.2195,345.6313,346.0555,7685.0
2023-10-26 11:20:00,350.57,351.18,350.57,351.12,4125.0,345.8188,346.4205,345.8188,346.3613,4125.0
2023-10-26 11:30:00,350.96,351.48,350.96,351.14,2160.0,346.2035,346.7164,346.2035,346.381,2160.0
2023-10-26 11:40:00,351.21,351.32,350.79,351.32,5792.0,346.4501,346.5586,346.0358,346.5586,5792.0
2023-10-26 11:50:00,351.26,351.49,350.5,350.66,10076.0,346.4994,346.7263,345.7497,345.9075,10076.0
2023-10-26 12:00:00,350.4,350.4,349.6,349.61,3616.0,345.6511,345.6511,344.8619,344.8718,3616.0
2023-10-26 12:10:00,349.35,349.51,348.53,348.8,11259.0,344.6153,344.7731,343.8064,344.0727,11259.0
2023-10-26 12:20:00,348.78,349.22,348.7,349.13,5047.0,344.053,344.4871,343.9741,344.3983,5047.0
2023-10-26 12:30:00,348.98,349.41,348.89,348.97,6499.0,344.2503,344.6745,344.1615,344.2404,6499.0
2023-10-26 12:40:00,348.82,349.32,348.42,348.83,7935.0,344.0925,344.5857,343.6979,344.1023,7935.0
2023-10-26 12:50:00,348.75,348.95,348.34,348.42,12000.0,344.0234,344.2207,343.619,343.6979,12000.0
2023-10-26 13:00:00,348.3,349.45,348.15,349.14,3958.0,343.5795,344.7139,343.4316,344.4081,3958.0
2023-10-26 13:10:00,348.98,349.31,348.87,349.25,6408.0,344.2503,344.5758,344.1418,344.5166,6408.0
2023-10-26 13:20:00,349.28,349.28,348.63,349.07,9294.0,344.5462,344.5462,343.9051,344.3391,9294.0
2023-10-26 13:30:00,349.03,349.19,348.48,348.96,6093.0,344.2996,344.4575,343.7571,344.2306,6093.0
2023-10-26 13:40:00,349.03,349.89,349.03,349.49,7549.0,344.2996,345.148,344.2996,344.7534,7549.0
2023-10-26 13:50:00,349.77,350.0,349.59,349.95,4923.0,345.0296,345.2565,344.852,345.2072,4923.0
2023-10-26 14:00:00,350.0,350.23,349.67,349.8,3803.0,345.2565,345.4834,344.931,345.0592,3803.0
2023-10-26 14:10:00,349.98,350.71,349.98,350.54,6042.0,345.2368,345.9569,345.2368,345.7892,6042.0
2023-10-26 14:20:00,350.57,350.57,349.9,350.18,4490.0,345.8188,345.8188,345.1578,345.434,4490.0
2023-10-26 14:30:00,350.18,351.08,350.01,350.56,9208.0,345.434,346.3218,345.2663,345.8089,9208.0
2023-10-26 14:40:00,350.48,350.97,350.34,350.75,10692.0,345.73,346.2133,345.5919,345.9963,10692.0
2023-10-26 14:50:00,350.67,351.08,350.58,351.08,9248.0,345.9174,346.3218,345.8286,346.3218,9248.0
2023-10-26 15:00:00,351.09,351.56,350.83,350.96,8708.0,346.3317,346.7953,346.0752,346.2035,8708.0
2023-10-26 15:10:00,350.89,350.89,350.34,350.46,6623.0,346.1344,346.1344,345.5919,345.7102,6623.0
2023-10-26 15:20:00,350.55,350.58,349.99,350.15,17000.0,345.799,345.8286,345.2466,345.4045,17000.0
2023-10-26 15:30:00,349.99,350.01,348.67,348.82,17568.0,345.2466,345.2663,343.9445,344.0925,17568.0
2023-10-26 15:40:00,348.73,349.21,348.32,348.98,26041.0,344.0037,344.4772,343.5993,344.2503,26041.0
2023-10-26 15:50:00,348.98,349.32,348.1,348.26,55009.0,344.2503,344.5857,343.3822,343.5401,55009.0
2023-10-27 09:30:00,348.5,349.99,345.57,345.74,19861.0,343.7768,345.2466,340.8865,341.0542,19861.0
2023-10-27 09:40:00,345.39,345.59,344.43,344.43,7106.0,340.709,340.9063,339.762,339.762,7106.0
2023-10-27 09:50:00,344.4,346.08,343.44,346.06,28400.0,339.7324,341.3896,338.7854,341.3699,28400.0
2023-10-27 10:00:00,345.49,346.29,344.07,345.04,13877.0,340.8076,341.5968,339.4069,340.3637,13877.0
2023-10-27 10:10:00,345.46,345.8,344.32,344.32,6164.0,340.778,341.1134,339.6535,339.6535,6164.0
2023-10-27 10:20:00,344.4,344.99,344.3,344.76,6037.0,339.7324,340.3144,339.6337,340.0875,6037.0
2023-10-27 10:30:00,344.78,345.17,344.17,344.18,5279.0,340.1072,340.4919,339.5055,339.5154,5279.0
2023-10-27 10:40:00,344.2,344.47,343.33,344.47,14623.0,339.5351,339.8014,338.6769,339.8014,14623.0
2023-10-27 10:50:00,344.5,344.91,343.83,344.89,13217.0,339.831,340.2355,339.1701,340.2157,13217.0
2023-10-27 11:00:00,345.05,345.05,344.31,344.4,6589.0,340.3736,340.3736,339.6436,339.7324,6589.0
2023-10-27 11:10:00,344.5,345.09,344.26,344.27,12235.0,339.831,340.413,339.5943,339.6041,12235.0
2023-10-27 11:20:00,344.2,344.36,343.96,344.15,11194.0,339.5351,339.6929,339.2983,339.4858,11194.0
2023-10-27 11:30:00,344.01,344.12,343.21,343.59,9554.0,339.3477,339.4562,338.5585,338.9334,9554.0
2023-10-27 11:40:00,343.69,343.88,343.23,343.54,9152.0,339.032,339.2194,338.5782,338.884,9152.0
2023-10-27 11:50:00,343.54,343.92,343.29,343.62,7660.0,338.884,339.2589,338.6374,338.963,7660.0
2023-10-27 12:00:00,343.54,343.61,342.87,343.13,6023.0,338.884,338.9531,338.2231,338.4796,6023.0
2023-10-27 12:10:00,343.22,343.24,342.85,343.24,3499.0,338.5684,338.5881,338.2034,338.5881,3499.0
2023-10-27 12:20:00,343.14,343.71,342.79,343.62,10850.0,338.4895,339.0517,338.1442,338.963,10850.0
2023-10-27 12:30:00,343.73,344.0,343.52,343.84,10813.0,339.0715,339.3378,338.8643,339.18,10813.0
2023-10-27 12:40:00,343.57,343.91,343.14,343.24,14668.0,338.9136,339.249,338.4895,338.5881,14668.0
2023-10-27 12:50:00,343.22,343.25,342.82,342.84,6930.0,338.5684,338.598,338.1738,338.1935,6930.0
2023-10-27 13:00:00,343.07,343.08,342.09,342.09,5280.0,338.4204,338.4303,337.4537,337.4537,5280.0
2023-10-27 13:10:00,342.27,342.41,341.4,341.92,12466.0,337.6312,337.7693,336.773,337.286,12466.0
2023-10-27 13:20:00,341.81,342.33,341.55,341.78,4685.0,337.1775,337.6904,336.921,337.1479,4685.0
2023-10-27 13:30:00,341.65,341.89,341.46,341.64,3785.0,337.0196,337.2564,336.8322,337.0098,3785.0
2023-10-27 13:40:00,341.67,342.29,341.34,341.39,5552.0,337.0394,337.651,336.7139,336.7632,5552.0
2023-10-27 13:50:00,341.5,341.76,341.09,341.38,3277.0,336.8717,337.1282,336.4672,336.7533,3277.0
2023-10-27 14:00:00,341.31,341.41,340.97,341.41,3881.0,336.6843,336.7829,336.3489,336.7829,3881.0
2023-10-27 14:10:00,341.37,341.83,341.16,341.36,12679.0,336.7434,337.1972,336.5363,336.7336,12679.0
2023-10-27 14:20:00,341.31,341.32,340.61,340.69,8997.0,336.6843,336.6941,335.9937,336.0727,8997.0
2023-10-27 14:30:00,340.63,341.69,340.62,341.56,10890.0,336.0135,337.0591,336.0036,336.9309,10890.0
2023-10-27 14:40:00,341.52,342.37,341.43,341.69,12287.0,336.8914,337.7299,336.8026,337.0591,12287.0
2023-10-27 14:50:00,341.67,342.21,341.03,341.3,21155.0,337.0394,337.5721,336.4081,336.6744,21155.0
2023-10-27 15:00:00,341.29,341.57,341.07,341.3,12312.0,336.6645,336.9407,336.4475,336.6744,12312.0
2023-10-27 15:10:00,341.14,341.91,341.03,341.64,23070.0,336.5166,337.2761,336.4081,337.0098,23070.0
2023-10-27 15:20:00,341.63,342.14,341.23,342.04,12216.0,336.9999,337.503,336.6053,337.4044,12216.0
2023-10-27 15:30:00,342.13,342.37,341.33,341.48,21777.0,337.4931,337.7299,336.704,336.852,21777.0
2023-10-27 15:40:00,341.48,341.94,341.31,341.84,39682.0,336.852,337.3057,336.6843,337.2071,39682.0
2023-10-27 15:50:00,341.81,342.73,341.75,342.7,102543.0,337.1775,338.085,337.1183,338.0554,102543.0
2023-10-30 09:30:00,344.8,345.33,344.05,344.72,27603.0,340.127,340.6498,339.3871,340.048,27603.0
2023-10-30 09:40:00,344.72,344.72,343.38,343.48,6315.0,340.048,340.048,338.7262,338.8248,6315.0
2023-10-30 09:50:00,343.73,343.73,342.3,342.37,33437.0,339.0715,339.0715,337.6608,337.7299,33437.0
2023-10-30 10:00:00,342.22,342.7,341.16,342.06,15989.0,337.5819,338.0554,336.5363,337.4241,15989.0
2023-10-30 10:10:00,342.17,342.19,340.49,341.21,11970.0,337.5326,337.5523,335.8754,336.5856,11970.0
2023-10-30 10:20:00,341.25,341.46,340.85,341.19,14696.0,336.6251,336.8322,336.2305,336.5659,14696.0
2023-10-30 10:30:00,340.97,341.86,340.86,341.09,27752.0,336.3489,337.2268,336.2404,336.4672,27752.0
2023-10-30 10:40:00,341.05,341.47,340.96,341.28,10383.0,336.4278,336.8421,336.339,336.6547,10383.0
2023-10-30 10:50:00,341.28,342.02,341.09,341.86,35319.0,336.6547,337.3846,336.4672,337.2268,35319.0
2023-10-30 11:00:00,341.98,343.54,341.9,343.42,14067.0,337.3452,338.884,337.2663,338.7657,14067.0
2023-10-30 11:10:00,343.53,343.53,342.86,342.91,7722.0,338.8742,338.8742,338.2133,338.2626,7722.0
2023-10-30 11:20:00,342.99,343.65,342.51,343.65,20955.0,338.3415,338.9925,337.868,338.9925,20955.0
2023-10-30 11:30:00,343.56,344.23,343.53,344.1,23969.0,338.9038,339.5647,338.8742,339.4364,23969.0
2023-10-30 11:40:00,344.12,344.13,343.58,343.75,11809.0,339.4562,339.466,338.9235,339.0912,11809.0
2023-10-30 11:50:00,343.81,344.67,343.81,344.55,10983.0,339.1504,339.9987,339.1504,339.8803,10983.0
2023-10-30 12:00:00,344.55,344.55,343.69,343.69,10100.0,339.8803,339.8803,339.032,339.032,10100.0
2023-10-30 12:10:00,343.63,344.03,343.59,343.72,8909.0,338.9728,339.3674,338.9334,339.0616,8909.0
2023-10-30 12:20:00,343.72,343.84,343.21,343.8,8779.0,339.0616,339.18,338.5585,339.1405,8779.0
2023-10-30 12:30:00,343.81,344.3,343.79,343.9,6465.0,339.1504,339.6337,339.1306,339.2392,6465.0
2023-10-30 12:40:00,343.84,343.84,342.85,343.2,21092.0,339.18,339.18,338.2034,338.5486,21092.0
2023-10-30 12:50:00,343.27,343.79,343.26,343.65,12089.0,338.6177,339.1306,338.6078,338.9925,12089.0
2023-10-30 13:00:00,343.71,344.02,343.49,344.01,15183.0,339.0517,339.3575,338.8347,339.3477,15183.0
2023-10-30 13:10:00,344.06,344.29,343.89,344.2,8822.0,339.397,339.6239,339.2293,339.5351,8822.0
2023-10-30 13:20:00,344.19,345.41,344.09,345.32,24714.0,339.5252,340.7287,339.4266,340.6399,24714.0
2023-10-30 13:30:00,345.45,345.62,344.97,345.28,10525.0,340.7681,340.9358,340.2947,340.6005,10525.0
2023-10-30 13:40:00,345.17,345.66,345.16,345.55,11058.0,340.4919,340.9753,340.4821,340.8668,11058.0
2023-10-30 13:50:00,345.55,345.92,345.47,345.82,10058.0,340.8668,341.2318,340.7879,341.1331,10058.0
2023-10-30 14:00:00,345.91,345.91,345.65,345.78,6304.0,341.2219,341.2219,340.9654,341.0937,6304.0
2023-10-30 14:10:00,345.75,345.86,345.2,345.22,14097.0,341.0641,341.1726,340.5215,340.5413,14097.0
2023-10-30 14:20:00,345.2,345.6,345.2,345.53,16737.0,340.5215,340.9161,340.5215,340.8471,16737.0
2023-10-30 14:30:00,345.53,346.62,345.47,346.17,24118.0,340.8471,341.9223,340.7879,341.4784,24118.0
2023-10-30 14:40:00,346.18,346.49,346.09,346.44,16497.0,341.4883,341.7941,341.3995,341.7447,16497.0
2023-10-30 14:50:00,346.5,346.52,346.07,346.09,14229.0,341.8039,341.8236,341.3797,341.3995,14229.0
2023-10-30 15:00:00,346.18,346.53,346.01,346.12,37506.0,341.4883,341.8335,341.3206,341.4291,37506.0
2023-10-30 15:10:00,346.13,346.69,346.01,346.69,19936.0,341.4389,341.9913,341.3206,341.9913,19936.0
2023-10-30 15:20:00,346.64,346.83,346.34,346.44,26344.0,341.942,342.1294,341.6461,341.7447,26344.0
2023-10-30 15:30:00,346.44,346.45,345.96,346.11,17159.0,341.7447,341.7546,341.2712,341.4192,17159.0
2023-10-30 15:40:00,346.03,346.41,345.8,346.23,35338.0,341.3403,341.7151,341.1134,341.5376,35338.0
2023-10-30 15:50:00,346.27,346.38,345.05,345.06,178925.0,341.577,341.6855,340.3736,340.3834,178925.0
2023-10-31 09:30:00,345.49,347.04,345.36,345.4,33721.0,340.8076,342.3366,340.6794,340.7188,33721.0
2023-10-31 09:40:00,345.4,345.52,344.34,344.34,13121.0,340.7188,340.8372,339.6732,339.6732,13121.0
2023-10-31 09:50:00,344.54,344.76,343.89,343.99,21060.0,339.8705,340.0875,339.2293,339.3279,21060.0
2023-10-31 10:00:00,343.88,344.69,342.93,344.48,17056.0,339.2194,340.0184,338.2823,339.8113,17056.0
2023-10-31 10:10:00,344.6,345.95,344.46,345.53,25580.0,339.9297,341.2614,339.7916,340.8471,25580.0
2023-10-31 10:20:00,345.55,345.74,345.22,345.57,40446.0,340.8668,341.0542,340.5413,340.8865,40446.0
2023-10-31 10:30:00,345.56,345.9,345.1,345.5,28083.0,340.8767,341.212,340.4229,340.8175,28083.0
2023-10-31 10:40:00,345.44,346.12,345.24,345.78,22043.0,340.7583,341.4291,340.561,341.0937,22043.0
2023-10-31 10:50:00,345.78,346.35,345.78,346.19,16283.0,341.0937,341.656,341.0937,341.4981,16283.0
2023-10-31 11:00:00,346.29,346.29,345.55,345.55,10723.0,341.5968,341.5968,340.8668,340.8668,10723.0
2023-10-31 11:10:00,345.65,345.65,345.13,345.28,15783.0,340.9654,340.9654,340.4525,340.6005,15783.0
2023-10-31 11:20:00,345.24,345.89,344.87,345.23,13609.0,340.561,341.2022,340.196,340.5511,13609.0
2023-10-31 11:30:00,345.03,345.32,344.85,345.28,9642.0,340.3538,340.6399,340.1763,340.6005,9642.0
2023-10-31 11:40:00,345.28,345.69,345.18,345.59,8336.0,340.6005,341.0049,340.5018,340.9063,8336.0
2023-10-31 11:50:00,345.57,346.6,345.56,346.47,8493.0,340.8865,341.9026,340.8767,341.7743,8493.0
2023-10-31 12:00:00,346.52,346.55,346.14,346.25,6383.0,341.8236,341.8532,341.4488,341.5573,6383.0
2023-10-31 12:10:00,346.28,346.72,345.62,345.96,16943.0,341.5869,342.0209,340.9358,341.2712,16943.0
2023-10-31 12:20:00,345.97,346.15,345.81,346.02,6090.0,341.2811,341.4587,341.1233,341.3304,6090.0
2023-10-31 12:30:00,346.02,346.72,345.35,346.22,11559.0,341.3304,342.0209,340.6695,341.5277,11559.0
2023-10-31 12:40:00,346.14,346.58,346.14,346.44,9430.0,341.4488,341.8828,341.4488,341.7447,9430.0
2023-10-31 12:50:00,346.72,346.72,346.22,346.43,6323.0,342.0209,342.0209,341.5277,341.7349,6323.0
2023-10-31 13:00:00,346.47,346.73,346.29,346.68,17838.0,341.7743,342.0308,341.5968,341.9815,17838.0
2023-10-31 13:10:00,346.59,346.82,346.3,346.63,8342.0,341.8927,342.1196,341.6066,341.9322,8342.0
2023-10-31 13:20:00,346.73,346.75,346.37,346.59,12255.0,342.0308,342.0505,341.6757,341.8927,12255.0
2023-10-31 13:30:00,346.67,347.0,346.55,346.84,35733.0,341.9716,342.2971,341.8532,342.1393,35733.0
2023-10-31 13:40:00,346.8,347.58,346.7,347.38,16707.0,342.0999,342.8693,342.0012,342.672,16707.0
2023-10-31 13:50:00,347.4,347.7,347.22,347.55,12208.0,342.6917,342.9877,342.5142,342.8397,12208.0
2023-10-31 14:00:00,347.55,347.96,347.41,347.5,39303.0,342.8397,343.2441,342.7016,342.7904,39303.0
2023-10-31 14:10:00,347.45,347.95,347.35,347.42,6347.0,342.741,343.2343,342.6424,342.7114,6347.0
2023-10-31 14:20:00,347.33,347.95,347.12,347.65,41553.0,342.6227,343.2343,342.4155,342.9383,41553.0
2023-10-31 14:30:00,347.57,347.63,346.92,346.92,16856.0,342.8594,342.9186,342.2182,342.2182,16856.0
2023-10-31 14:40:00,346.92,347.64,346.91,347.53,16984.0,342.2182,342.9285,342.2084,342.82,16984.0
2023-10-31 14:50:00,347.56,348.16,347.47,347.87,10815.0,342.8496,343.4414,342.7608,343.1554,10815.0
2023-10-31 15:00:00,347.93,348.63,347.93,348.54,14132.0,343.2145,343.9051,343.2145,343.8163,14132.0
2023-10-31 15:10:00,348.61,348.7,348.4,348.6,12856.0,343.8853,343.9741,343.6782,343.8755,12856.0
2023-10-31 15:20:00,348.67,348.97,348.36,348.71,17220.0,343.9445,344.2404,343.6387,343.984,17220.0
2023-10-31 15:30:00,348.62,348.75,348.02,348.02,35319.0,343.8952,344.0234,343.3033,343.3033,35319.0
2023-10-31 15:40:00,347.95,348.37,347.88,348.35,28145.0,343.2343,343.6486,343.1652,343.6288,28145.0
2023-10-31 15:50:00,348.36,349.41,347.98,349.27,100267.0,343.6387,344.6745,343.2639,344.5364,100267.0
2023-11-01 09:30:00,350.53,350.97,347.39,348.12,32554.0,345.7793,346.2133,342.6819,343.402,32554.0
2023-11-01 09:40:00,348.37,349.78,347.79,349.62,21178.0,343.6486,345.0395,343.0764,344.8816,21178.0
2023-11-01 09:50:00,349.79,351.17,349.68,350.06,8175.0,345.0493,346.4106,344.9408,345.3157,8175.0
2023-11-01 10:00:00,350.46,351.75,350.44,351.07,21822.0,345.7102,346.9828,345.6905,346.312,21822.0
2023-11-01 10:10:00,351.06,351.59,350.84,351.57,7584.0,346.3021,346.8249,346.0851,346.8052,7584.0
2023-11-01 10:20:00,351.74,352.69,351.54,352.26,14727.0,346.9729,347.91,346.7756,347.4859,14727.0
2023-11-01 10:30:00,352.25,352.55,351.93,351.99,15898.0,347.476,347.7719,347.1603,347.2195,15898.0
2023-11-01 10:40:00,352.07,353.28,352.01,352.98,22513.0,347.2984,348.492,347.2392,348.1961,22513.0
2023-11-01 10:50:00,352.91,352.92,352.15,352.39,16350.0,348.127,348.1369,347.3773,347.6141,16350.0
2023-11-01 11:00:00,352.35,352.86,352.17,352.81,15416.0,347.5746,348.0777,347.3971,348.0284,15416.0
2023-11-01 11:10:00,352.76,352.81,350.66,350.66,9472.0,347.9791,348.0284,345.9075,345.9075,9472.0
2023-11-01 11:20:00,350.66,350.98,350.27,350.31,11725.0,345.9075,346.2232,345.5228,345.5623,11725.0
2023-11-01 11:30:00,350.43,350.8,350.08,350.57,11656.0,345.6807,346.0456,345.3354,345.8188,11656.0
2023-11-01 11:40:00,350.62,351.15,350.62,351.15,7034.0,345.8681,346.3909,345.8681,346.3909,7034.0
2023-11-01 11:50:00,350.95,351.39,350.93,351.09,7969.0,346.1936,346.6276,346.1739,346.3317,7969.0
2023-11-01 12:00:00,351.07,351.22,349.93,350.11,10997.0,346.312,346.4599,345.1874,345.365,10997.0
2023-11-01 12:10:00,350.2,350.44,349.7,349.84,14044.0,345.4538,345.6905,344.9605,345.0987,14044.0
2023-11-01 12:20:00,349.82,349.84,349.11,349.37,8582.0,345.0789,345.0987,344.3785,344.635,8582.0
2023-11-01 12:30:00,349.39,349.63,349.03,349.03,9716.0,344.6548,344.8915,344.2996,344.2996,9716.0
2023-11-01 12:40:00,348.64,348.67,347.94,348.15,6782.0,343.9149,343.9445,343.2244,343.4316,6782.0
2023-11-01 12:50:00,348.26,348.27,348.0,348.05,8923.0,343.5401,343.5499,343.2836,343.3329,8923.0
2023-11-01 13:00:00,348.01,348.27,347.75,348.02,12508.0,343.2935,343.5499,343.037,343.3033,12508.0
2023-11-01 13:10:00,348.15,348.78,348.15,348.35,8806.0,343.4316,344.053,343.4316,343.6288,8806.0
2023-11-01 13:20:00,348.31,348.33,347.64,348.25,10908.0,343.5894,343.6091,342.9285,343.5302,10908.0
2023-11-01 13:30:00,348.17,348.33,347.0,347.17,28470.0,343.4513,343.6091,342.2971,342.4648,28470.0
2023-11-01 13:40:00,347.15,348.05,347.11,347.63,16771.0,342.4451,343.3329,342.4057,342.9186,16771.0
2023-11-01 13:50:00,347.78,348.17,347.33,347.86,15255.0,343.0666,343.4513,342.6227,343.1455,15255.0
2023-11-01 14:00:00,347.7,348.85,347.69,348.34,10182.0,342.9877,344.1221,342.9778,343.619,10182.0
2023-11-01 14:10:00,348.43,348.61,347.66,348.1,9093.0,343.7078,343.8853,342.9482,343.3822,9093.0
2023-11-01 14:20:00,348.21,348.89,348.21,348.75,9029.0,343.4907,344.1615,343.4907,344.0234,9029.0
2023-11-01 14:30:00,348.84,350.1,348.28,348.51,15242.0,344.1122,345.3551,343.5598,343.7867,15242.0
2023-11-01 14:40:00,348.39,348.48,347.44,348.06,12940.0,343.6683,343.7571,342.7312,343.3428,12940.0
2023-11-01 14:50:00,348.29,349.7,348.13,349.34,12710.0,343.5697,344.9605,343.4118,344.6054,12710.0
2023-11-01 15:00:00,349.6,350.75,349.38,350.56,15869.0,344.8619,345.9963,344.6449,345.8089,15869.0
2023-11-01 15:10:00,350.77,351.15,350.26,350.8,10928.0,346.016,346.3909,345.513,346.0456,10928.0
2023-11-01 15:20:00,350.76,351.28,350.42,350.89,12808.0,346.0062,346.5191,345.6708,346.1344,12808.0
2023-11-01 15:30:00,350.84,351.46,350.37,350.57,22180.0,346.0851,346.6967,345.6215,345.8188,22180.0
2023-11-01 15:40:00,350.63,350.94,350.4,350.78,22103.0,345.8779,346.1837,345.6511,346.0259,22103.0
2023-11-01 15:50:00,350.71,351.48,350.44,351.21,82755.0,345.9569,346.7164,345.6905,346.4501,82755.0
2023-11-02 09:30:00,365.0,376.43,365.0,371.74,133732.0,360.0532,371.3283,360.0532,366.7018,133732.0
2023-11-02 09:40:00,372.37,379.82,371.37,374.54,102731.0,367.3233,374.6723,366.3369,369.4639,102731.0
2023-11-02 09:50:00,375.01,375.53,371.7,372.68,103559.0,369.9275,370.4405,366.6624,367.6291,103559.0
2023-11-02 10:00:00,372.41,373.3,366.0,371.13,54457.0,367.3628,368.2407,361.0396,366.1001,54457.0
2023-11-02 10:10:00,371.15,372.52,369.43,371.16,82404.0,366.1198,367.4713,364.4232,366.1297,82404.0
2023-11-02 10:20:00,371.32,373.08,371.03,372.7,35175.0,366.2875,368.0237,366.0015,367.6488,35175.0
2023-11-02 10:30:00,372.7,374.52,371.92,374.12,23111.0,367.6488,369.4442,366.8794,369.0496,23111.0
2023-11-02 10:40:00,374.34,375.99,374.34,375.8,28721.0,369.2666,370.8942,369.2666,370.7068,28721.0
2023-11-02 10:50:00,375.88,377.96,375.49,377.31,41024.0,370.7857,372.8375,370.401,372.1964,41024.0
2023-11-02 11:00:00,377.31,378.34,376.67,378.21,34474.0,372.1964,373.2124,371.565,373.0842,34474.0
2023-11-02 11:10:00,378.23,378.56,375.24,375.4,43821.0,373.1039,373.4294,370.1544,370.3122,43821.0
2023-11-02 11:20:00,375.4,376.87,375.34,376.15,34817.0,370.3122,371.7623,370.2531,371.0521,34817.0
2023-11-02 11:30:00,375.98,377.66,375.7,376.81,27470.0,370.8844,372.5416,370.6082,371.7031,27470.0
2023-11-02 11:40:00,377.05,378.42,376.99,377.85,16237.0,371.9399,373.2913,371.8807,372.729,16237.0
2023-11-02 11:50:00,377.85,378.87,377.84,378.24,16488.0,372.729,373.7352,372.7192,373.1137,16488.0
2023-11-02 12:00:00,378.08,378.44,376.5,376.53,25813.0,372.9559,373.311,371.3973,371.4269,25813.0
2023-11-02 12:10:00,376.41,377.53,376.27,377.02,22958.0,371.3086,372.4134,371.1704,371.9103,22958.0
2023-11-02 12:20:00,377.03,377.72,376.84,377.43,14449.0,371.9201,372.6008,371.7327,372.3147,14449.0
2023-11-02 12:30:00,377.59,378.36,377.01,378.22,12567.0,372.4726,373.2321,371.9004,373.094,12567.0
2023-11-02 12:40:00,378.08,378.25,377.37,377.45,15741.0,372.9559,373.1236,372.2555,372.3345,15741.0
2023-11-02 12:50:00,377.47,377.6,376.72,376.75,35066.0,372.3542,372.4824,371.6143,371.6439,35066.0
2023-11-02 13:00:00,376.85,376.85,375.33,375.73,16442.0,371.7426,371.7426,370.2432,370.6378,16442.0
2023-11-02 13:10:00,375.75,376.61,374.79,375.96,14168.0,370.6575,371.5058,369.7105,370.8646,14168.0
2023-11-02 13:20:00,375.98,376.52,375.79,376.1,10468.0,370.8844,371.4171,370.697,371.0028,10468.0
2023-11-02 13:30:00,376.12,376.5,375.76,376.15,13873.0,371.0225,371.3973,370.6674,371.0521,13873.0
2023-11-02 13:40:00,376.21,376.57,375.93,376.44,11109.0,371.1113,371.4664,370.8351,371.3381,11109.0
2023-11-02 13:50:00,376.51,376.6,375.96,376.11,11875.0,371.4072,371.496,370.8646,371.0126,11875.0
2023-11-02 14:00:00,376.25,376.58,375.41,375.61,19770.0,371.1507,371.4762,370.3221,370.5194,19770.0
2023-11-02 14:10:00,375.68,376.5,375.37,376.39,14608.0,370.5884,371.3973,370.2826,371.2888,14608.0
2023-11-02 14:20:00,376.39,376.54,375.89,376.39,16373.0,371.2888,371.4368,370.7956,371.2888,16373.0
2023-11-02 14:30:00,376.38,376.58,376.0,376.13,14347.0,371.279,371.4762,370.9041,371.0323,14347.0
2023-11-02 14:40:00,376.13,376.74,376.01,376.22,19699.0,371.0323,371.6341,370.914,371.1211,19699.0
2023-11-02 14:50:00,376.22,376.23,375.25,375.45,17265.0,371.1211,371.131,370.1643,370.3616,17265.0
2023-11-02 15:00:00,375.45,376.3,375.45,375.75,22013.0,370.3616,371.2,370.3616,370.6575,22013.0
2023-11-02 15:10:00,375.75,376.3,375.59,376.16,17459.0,370.6575,371.2,370.4997,371.0619,17459.0
2023-11-02 15:20:00,376.05,376.9,375.84,376.37,42430.0,370.9534,371.7919,370.7463,371.2691,42430.0
2023-11-02 15:30:00,376.42,376.97,376.25,376.71,44593.0,371.3184,371.861,371.1507,371.6045,44593.0
2023-11-02 15:40:00,376.69,377.05,376.51,376.64,50327.0,371.5848,371.9399,371.4072,371.5354,50327.0
2023-11-02 15:50:00,376.58,376.58,375.63,375.87,217684.0,371.4762,371.4762,370.5391,370.7759,217684.0
2023-11-03 09:30:00,381.41,382.44,380.08,382.09,46542.0,376.2408,377.2568,374.9288,376.9116,46542.0
2023-11-03 09:40:00,382.09,383.3,380.62,380.98,24210.0,376.9116,378.1052,375.4615,375.8166,24210.0
2023-11-03 09:50:00,380.69,381.8,380.34,380.61,22443.0,375.5305,376.6255,375.1853,375.4516,22443.0
2023-11-03 10:00:00,380.53,383.02,380.53,382.34,31774.0,375.3727,377.829,375.3727,377.1582,31774.0
2023-11-03 10:10:00,382.67,382.71,381.49,382.13,12922.0,377.4837,377.5232,376.3197,376.951,12922.0
2023-11-03 10:20:00,382.22,382.69,381.24,382.27,31361.0,377.0398,377.5034,376.0731,377.0891,31361.0
2023-11-03 10:30:00,382.26,382.38,380.07,380.74,27656.0,377.0793,377.1976,374.9189,375.5799,27656.0
2023-11-03 10:40:00,380.74,381.3,380.46,381.03,15192.0,375.5799,376.1323,375.3037,375.8659,15192.0
2023-11-03 10:50:00,380.84,381.82,380.05,381.81,13667.0,375.6785,376.6452,374.8992,376.6354,13667.0
2023-11-03 11:00:00,381.82,382.68,381.6,382.18,16673.0,376.6452,377.4936,376.4282,377.0004,16673.0
2023-11-03 11:10:00,381.88,382.33,381.77,382.11,6358.0,376.7044,377.1483,376.5959,376.9313,6358.0
2023-11-03 11:20:00,382.23,383.13,382.14,382.48,10542.0,377.0497,377.9375,376.9609,377.2963,10542.0
2023-11-03 11:30:00,382.63,383.86,382.62,383.78,14422.0,377.4443,378.6576,377.4344,378.5787,14422.0
2023-11-03 11:40:00,383.81,384.24,383.71,384.12,5546.0,378.6083,379.0324,378.5096,378.9141,5546.0
2023-11-03 11:50:00,384.13,384.24,383.81,383.94,8218.0,378.9239,379.0324,378.6083,378.7365,8218.0
2023-11-03 12:00:00,383.83,384.66,383.83,384.53,22772.0,378.628,379.4467,378.628,379.3185,22772.0
2023-11-03 12:10:00,384.63,384.98,383.88,384.07,16025.0,379.4171,379.7624,378.6773,378.8647,16025.0
2023-11-03 12:20:00,384.15,385.34,384.03,385.21,27059.0,378.9437,380.1175,378.8253,379.9893,27059.0
2023-11-03 12:30:00,385.19,385.52,384.63,384.93,12830.0,379.9696,380.2951,379.4171,379.7131,12830.0
2023-11-03 12:40:00,385.06,385.26,384.92,385.11,10958.0,379.8413,380.0386,379.7032,379.8906,10958.0
2023-11-03 12:50:00,385.1,385.53,384.89,385.38,15527.0,379.8808,380.3049,379.6736,380.157,15527.0
2023-11-03 13:00:00,385.31,385.51,384.97,385.06,19818.0,380.0879,380.2852,379.7525,379.8413,19818.0
2023-11-03 13:10:00,385.03,385.03,384.37,384.39,11367.0,379.8117,379.8117,379.1607,379.1804,11367.0
2023-11-03 13:20:00,384.46,384.62,384.16,384.5,27264.0,379.2494,379.4073,378.9535,379.2889,27264.0
2023-11-03 13:30:00,384.58,384.89,384.57,384.87,9209.0,379.3678,379.6736,379.358,379.6539,9209.0
2023-11-03 13:40:00,384.79,384.88,384.53,384.88,9796.0,379.575,379.6638,379.3185,379.6638,9796.0
2023-11-03 13:50:00,384.75,384.75,384.01,384.01,8692.0,379.5355,379.5355,378.8055,378.8055,8692.0
2023-11-03 14:00:00,383.98,384.27,383.68,384.23,15938.0,378.776,379.062,378.48,379.0226,15938.0
2023-11-03 14:10:00,384.16,384.16,383.52,383.52,12359.0,378.9535,378.9535,378.3222,378.3222,12359.0
2023-11-03 14:20:00,383.44,383.53,383.03,383.45,15966.0,378.2433,378.3321,377.8388,378.2531,15966.0
2023-11-03 14:30:00,383.37,383.57,382.96,383.43,11694.0,378.1742,378.3715,377.7698,378.2334,11694.0
2023-11-03 14:40:00,383.36,383.91,383.24,383.85,9659.0,378.1644,378.7069,378.046,378.6477,9659.0
2023-11-03 14:50:00,383.94,384.05,383.86,383.99,8774.0,378.7365,378.845,378.6576,378.7858,8774.0
2023-11-03 15:00:00,383.9,383.99,383.74,383.8,12214.0,378.697,378.7858,378.5392,378.5984,12214.0
2023-11-03 15:10:00,383.84,384.04,383.65,383.66,28046.0,378.6379,378.8351,378.4504,378.4603,28046.0
2023-11-03 15:20:00,383.62,383.86,383.04,383.27,21248.0,378.4208,378.6576,377.8487,378.0756,21248.0
2023-11-03 15:30:00,383.16,383.16,382.47,382.82,24425.0,377.9671,377.9671,377.2864,377.6317,24425.0
2023-11-03 15:40:00,382.81,383.08,382.5,382.96,42073.0,377.6218,377.8882,377.316,377.7698,42073.0
2023-11-03 15:50:00,382.89,383.15,382.62,382.9,140171.0,377.7007,377.9572,377.4344,377.7106,140171.0
2023-11-06 09:30:00,382.21,383.72,381.33,381.92,44390.0,377.0299,378.5195,376.1619,376.7439,44390.0
2023-11-06 09:40:00,381.96,382.76,381.72,382.57,14465.0,376.7833,377.5725,376.5466,377.3851,14465.0
2023-11-06 09:50:00,382.47,384.75,382.37,384.75,20159.0,377.2864,379.5355,377.1878,379.5355,20159.0
2023-11-06 10:00:00,384.87,385.31,383.92,383.93,29093.0,379.6539,380.0879,378.7168,378.7266,29093.0
2023-11-06 10:10:00,383.98,383.98,382.65,383.1,10306.0,378.776,378.776,377.464,377.9079,10306.0
2023-11-06 10:20:00,382.91,383.5,382.79,383.21,5013.0,377.7205,378.3025,377.6021,378.0164,5013.0
2023-11-06 10:30:00,383.37,383.44,382.8,383.44,7779.0,378.1742,378.2433,377.6119,378.2433,7779.0
2023-11-06 10:40:00,383.53,383.89,383.19,383.89,5976.0,378.3321,378.6872,377.9967,378.6872,5976.0
2023-11-06 10:50:00,383.95,384.21,383.58,384.21,8403.0,378.7464,379.0028,378.3814,379.0028,8403.0
2023-11-06 11:00:00,384.16,384.38,383.79,383.98,5090.0,378.9535,379.1705,378.5885,378.776,5090.0
2023-11-06 11:10:00,383.93,383.93,383.5,383.75,3693.0,378.7266,378.7266,378.3025,378.5491,3693.0
2023-11-06 11:20:00,383.75,384.3,383.63,384.17,6839.0,378.5491,379.0916,378.4307,378.9634,6839.0
2023-11-06 11:30:00,384.17,384.83,383.96,384.63,14579.0,378.9634,379.6144,378.7562,379.4171,14579.0
2023-11-06 11:40:00,384.59,384.74,384.3,384.67,8278.0,379.3777,379.5257,379.0916,379.4566,8278.0
2023-11-06 11:50:00,384.64,384.75,383.98,384.49,5635.0,379.427,379.5355,378.776,379.279,5635.0
2023-11-06 12:00:00,384.58,384.6,383.85,383.96,19174.0,379.3678,379.3876,378.6477,378.7562,19174.0
2023-11-06 12:10:00,383.78,383.81,383.12,383.14,15611.0,378.5787,378.6083,377.9276,377.9473,15611.0
2023-11-06 12:20:00,383.16,383.39,382.99,383.02,6484.0,377.9671,378.194,377.7994,377.829,6484.0
2023-11-06 12:30:00,383.05,383.38,382.8,382.86,6076.0,377.8586,378.1841,377.6119,377.6711,6076.0
2023-11-06 12:40:00,382.85,383.18,382.5,382.79,8448.0,377.6613,377.9868,377.316,377.6021,8448.0
2023-11-06 12:50:00,382.82,383.28,382.66,383.07,3670.0,377.6317,378.0854,377.4738,377.8783,3670.0
2023-11-06 13:00:00,383.18,383.68,382.98,383.24,7007.0,377.9868,378.48,377.7895,378.046,7007.0
2023-11-06 13:10:00,383.19,383.19,382.69,382.87,3823.0,377.9967,377.9967,377.5034,377.681,3823.0
2023-11-06 13:20:00,382.81,383.62,382.62,383.32,13899.0,377.6218,378.4208,377.4344,378.1249,13899.0
2023-11-06 13:30:00,383.25,383.52,382.86,383.52,4061.0,378.0558,378.3222,377.6711,378.3222,4061.0
2023-11-06 13:40:00,383.55,383.55,383.09,383.18,2894.0,378.3518,378.3518,377.898,377.9868,2894.0
2023-11-06 13:50:00,383.07,383.21,382.76,383.21,3831.0,377.8783,378.0164,377.5725,378.0164,3831.0
2023-11-06 14:00:00,383.24,383.32,382.86,382.92,13296.0,378.046,378.1249,377.6711,377.7303,13296.0
2023-11-06 14:10:00,382.77,383.01,382.58,382.85,8407.0,377.5824,377.8191,377.3949,377.6613,8407.0
2023-11-06 14:20:00,382.8,383.53,382.71,383.53,7800.0,377.6119,378.3321,377.5232,378.3321,7800.0
2023-11-06 14:30:00,383.53,383.74,383.43,383.53,9003.0,378.3321,378.5392,378.2334,378.3321,9003.0
2023-11-06 14:40:00,383.43,384.05,383.41,383.54,8295.0,378.2334,378.845,378.2137,378.3419,8295.0
2023-11-06 14:50:00,383.59,384.06,383.52,383.97,13639.0,378.3912,378.8549,378.3222,378.7661,13639.0
2023-11-06 15:00:00,384.0,384.18,383.84,384.09,10334.0,378.7957,378.9732,378.6379,378.8845,10334.0
2023-11-06 15:10:00,384.17,384.52,384.09,384.41,11886.0,378.9634,379.3086,378.8845,379.2001,11886.0
2023-11-06 15:20:00,384.39,384.5,383.92,384.2,10473.0,379.1804,379.2889,378.7168,378.993,10473.0
2023-11-06 15:30:00,384.27,384.28,383.47,383.6,11123.0,379.062,379.0719,378.2729,378.4011,11123.0
2023-11-06 15:40:00,383.6,384.39,383.55,384.38,22333.0,378.4011,379.1804,378.3518,379.1705,22333.0
2023-11-06 15:50:00,384.39,384.96,384.29,384.95,93674.0,379.1804,379.7427,379.0818,379.7328,93674.0
2023-11-07 09:30:00,385.75,386.09,384.1,384.53,30671.0,380.522,380.8574,378.8943,379.3185,30671.0
2023-11-07 09:40:00,384.68,385.78,384.16,385.28,10678.0,379.4665,380.5516,378.9535,380.0583,10678.0
2023-11-07 09:50:00,385.44,385.86,385.04,385.47,8226.0,380.2162,380.6305,379.8216,380.2458,8226.0
2023-11-07 10:00:00,385.43,386.26,384.83,385.18,10268.0,380.2063,381.0251,379.6144,379.9597,10268.0
2023-11-07 10:10:00,385.16,385.99,385.16,385.83,10843.0,379.94,380.7587,379.94,380.6009,10843.0
2023-11-07 10:20:00,385.76,386.86,385.64,386.83,11024.0,380.5318,381.6169,380.4135,381.5873,11024.0
2023-11-07 10:30:00,386.72,387.37,386.68,387.1,9583.0,381.4788,382.12,381.4394,381.8537,9583.0
2023-11-07 10:40:00,387.06,388.0,386.93,388.0,12613.0,381.8142,382.7415,381.686,382.7415,12613.0
2023-11-07 10:50:00,387.86,387.98,387.27,387.58,14231.0,382.6034,382.7217,382.0214,382.3272,14231.0
2023-11-07 11:00:00,387.54,387.6,387.23,387.23,5353.0,382.2877,382.3469,381.9819,381.9819,5353.0
2023-11-07 11:10:00,387.22,387.68,387.0,387.67,7880.0,381.972,382.4258,381.755,382.4159,7880.0
2023-11-07 11:20:00,387.68,388.0,387.38,387.54,8203.0,382.4258,382.7415,382.1299,382.2877,8203.0
2023-11-07 11:30:00,387.65,388.0,387.42,387.42,4911.0,382.3962,382.7415,382.1693,382.1693,4911.0
2023-11-07 11:40:00,387.34,387.56,386.82,386.82,1520.0,382.0904,382.3074,381.5775,381.5775,1520.0
2023-11-07 11:50:00,387.04,387.32,386.84,387.05,5653.0,381.7945,382.0707,381.5972,381.8043,5653.0
2023-11-07 12:00:00,387.08,387.08,386.64,386.93,9192.0,381.8339,381.8339,381.3999,381.686,9192.0
2023-11-07 12:10:00,386.83,386.83,385.72,385.9,6249.0,381.5873,381.5873,380.4924,380.6699,6249.0
2023-11-07 12:20:00,385.76,385.91,385.22,385.23,4764.0,380.5318,380.6798,379.9991,380.009,4764.0
2023-11-07 12:30:00,384.81,385.28,384.78,384.91,5736.0,379.5947,380.0583,379.5651,379.6934,5736.0
2023-11-07 12:40:00,385.01,385.28,384.79,384.8,3545.0,379.792,380.0583,379.575,379.5848,3545.0
2023-11-07 12:50:00,384.98,385.1,384.29,384.41,14557.0,379.7624,379.8808,379.0818,379.2001,14557.0
2023-11-07 13:00:00,384.4,385.34,384.4,385.22,9501.0,379.1903,380.1175,379.1903,379.9991,9501.0
2023-11-07 13:10:00,385.1,385.38,384.68,385.01,6971.0,379.8808,380.157,379.4665,379.792,6971.0
2023-11-07 13:20:00,385.06,385.12,384.52,384.96,10030.0,379.8413,379.9005,379.3086,379.7427,10030.0
2023-11-07 13:30:00,384.95,385.35,384.82,385.06,13496.0,379.7328,380.1274,379.6046,379.8413,13496.0
2023-11-07 13:40:00,384.96,385.4,384.94,385.28,4408.0,379.7427,380.1767,379.7229,380.0583,4408.0
2023-11-07 13:50:00,385.27,385.49,384.99,385.17,8274.0,380.0485,380.2655,379.7723,379.9498,8274.0
2023-11-07 14:00:00,385.17,385.37,384.99,385.26,6547.0,379.9498,380.1471,379.7723,380.0386,6547.0
2023-11-07 14:10:00,385.33,385.46,385.02,385.12,7310.0,380.1077,380.2359,379.8019,379.9005,7310.0
2023-11-07 14:20:00,385.05,385.31,384.82,384.83,10049.0,379.8315,380.0879,379.6046,379.6144,10049.0
2023-11-07 14:30:00,384.98,385.15,384.65,384.66,10301.0,379.7624,379.9301,379.4369,379.4467,10301.0
2023-11-07 14:40:00,384.66,384.9,384.28,384.59,3898.0,379.4467,379.6835,379.0719,379.3777,3898.0
2023-11-07 14:50:00,384.71,384.8,384.39,384.47,4391.0,379.4961,379.5848,379.1804,379.2593,4391.0
2023-11-07 15:00:00,384.55,384.63,384.31,384.37,4773.0,379.3382,379.4171,379.1015,379.1607,4773.0
2023-11-07 15:10:00,384.38,384.56,384.17,384.37,4854.0,379.1705,379.3481,378.9634,379.1607,4854.0
2023-11-07 15:20:00,384.36,384.59,384.17,384.46,5167.0,379.1508,379.3777,378.9634,379.2494,5167.0
2023-11-07 15:30:00,384.54,384.94,384.52,384.74,12064.0,379.3284,379.7229,379.3086,379.5257,12064.0
2023-11-07 15:40:00,384.75,384.86,384.35,384.66,17510.0,379.5355,379.644,379.1409,379.4467,17510.0
2023-11-07 15:50:00,384.59,384.7,383.67,384.62,53532.0,379.3777,379.4862,378.4702,379.4073,53532.0
2023-11-08 09:30:00,383.48,385.05,382.12,383.95,31535.0,378.2827,379.8315,376.9412,378.7464,31535.0
2023-11-08 09:40:00,383.82,384.41,382.27,384.31,14481.0,378.6181,379.2001,377.0891,379.1015,14481.0
2023-11-08 09:50:00,384.42,384.57,383.67,383.94,11163.0,379.21,379.358,378.4702,378.7365,11163.0
2023-11-08 10:00:00,384.16,384.16,382.8,383.41,7032.0,378.9535,378.9535,377.6119,378.2137,7032.0
2023-11-08 10:10:00,383.49,384.0,383.24,384.0,6723.0,378.2926,378.7957,378.046,378.7957,6723.0
2023-11-08 10:20:00,383.69,383.87,383.1,383.68,5844.0,378.4899,378.6674,377.9079,378.48,5844.0
2023-11-08 10:30:00,383.8,384.49,383.77,384.2,11782.0,378.5984,379.279,378.5688,378.993,11782.0
2023-11-08 10:40:00,384.3,384.34,383.8,384.34,22674.0,379.0916,379.1311,378.5984,379.1311,22674.0
2023-11-08 10:50:00,384.15,384.67,384.02,384.19,6039.0,378.9437,379.4566,378.8154,378.9831,6039.0
2023-11-08 11:00:00,384.12,384.79,384.12,384.74,7949.0,378.9141,379.575,378.9141,379.5257,7949.0
2023-11-08 11:10:00,384.73,385.45,384.7,385.28,5945.0,379.5158,380.226,379.4862,380.0583,5945.0
2023-11-08 11:20:00,385.39,385.41,384.79,384.88,4463.0,380.1668,380.1866,379.575,379.6638,4463.0
2023-11-08 11:30:00,384.77,385.11,384.51,384.94,4765.0,379.5552,379.8906,379.2988,379.7229,4765.0
2023-11-08 11:40:00,384.94,385.59,384.91,385.47,4067.0,379.7229,380.3641,379.6934,380.2458,4067.0
2023-11-08 11:50:00,385.56,385.61,384.99,384.99,6071.0,380.3345,380.3839,379.7723,379.7723,6071.0
2023-11-08 12:00:00,385.13,385.13,383.94,384.07,10535.0,379.9104,379.9104,378.7365,378.8647,10535.0
2023-11-08 12:10:00,383.99,385.04,383.98,384.9,3217.0,378.7858,379.8216,378.776,379.6835,3217.0
2023-11-08 12:20:00,385.02,385.49,384.47,384.67,6062.0,379.8019,380.2655,379.2593,379.4566,6062.0
2023-11-08 12:30:00,384.56,385.49,384.55,385.41,3876.0,379.3481,380.2655,379.3382,380.1866,3876.0
2023-11-08 12:40:00,385.56,385.59,384.97,385.08,2873.0,380.3345,380.3641,379.7525,379.861,2873.0
2023-11-08 12:50:00,384.81,385.12,384.7,385.1,7993.0,379.5947,379.9005,379.4862,379.8808,7993.0
2023-11-08 13:00:00,385.1,385.88,384.82,385.51,5077.0,379.8808,380.6502,379.6046,380.2852,5077.0
2023-11-08 13:10:00,385.51,385.51,384.99,385.0,3913.0,380.2852,380.2852,379.7723,379.7821,3913.0
2023-11-08 13:20:00,385.05,385.49,384.82,385.37,4042.0,379.8315,380.2655,379.6046,380.1471,4042.0
2023-11-08 13:30:00,385.42,385.75,385.38,385.65,3897.0,380.1964,380.522,380.157,380.4233,3897.0
2023-11-08 13:40:00,385.54,385.84,385.52,385.75,3312.0,380.3148,380.6107,380.2951,380.522,3312.0
2023-11-08 13:50:00,385.77,385.93,385.44,385.73,10252.0,380.5417,380.6995,380.2162,380.5022,10252.0
2023-11-08 14:00:00,385.61,386.01,385.6,385.77,4208.0,380.3839,380.7784,380.374,380.5417,4208.0
2023-11-08 14:10:00,385.81,386.02,385.69,385.91,2858.0,380.5812,380.7883,380.4628,380.6798,2858.0
2023-11-08 14:20:00,385.9,386.14,385.85,385.86,5127.0,380.6699,380.9067,380.6206,380.6305,5127.0
2023-11-08 14:30:00,385.92,386.09,385.5,385.84,3571.0,380.6897,380.8574,380.2754,380.6107,3571.0
2023-11-08 14:40:00,385.66,385.76,385.38,385.65,4944.0,380.4332,380.5318,380.157,380.4233,4944.0
2023-11-08 14:50:00,385.7,385.7,385.33,385.34,2838.0,380.4726,380.4726,380.1077,380.1175,2838.0
2023-11-08 15:00:00,385.43,385.63,385.42,385.54,2299.0,380.2063,380.4036,380.1964,380.3148,2299.0
2023-11-08 15:10:00,385.45,385.8,385.45,385.63,6602.0,380.226,380.5713,380.226,380.4036,6602.0
2023-11-08 15:20:00,385.63,385.91,385.59,385.65,6555.0,380.4036,380.6798,380.3641,380.4233,6555.0
2023-11-08 15:30:00,385.63,385.73,385.5,385.53,9160.0,380.4036,380.5022,380.2754,380.3049,9160.0
2023-11-08 15:40:00,385.52,386.5,385.49,386.37,14972.0,380.2951,381.2618,380.2655,381.1336,14972.0
2023-11-08 15:50:00,386.29,386.74,386.02,386.57,41020.0,381.0546,381.4985,380.7883,381.3309,41020.0
2023-11-09 09:30:00,389.63,389.63,386.27,386.85,60339.0,384.3494,384.3494,381.0349,381.6071,60339.0
2023-11-09 09:40:00,387.08,387.5,385.37,386.14,20950.0,381.8339,382.2482,380.1471,380.9067,20950.0
2023-11-09 09:50:00,386.35,386.61,385.6,386.61,5087.0,381.1138,381.3703,380.374,381.3703,5087.0
2023-11-09 10:00:00,386.75,387.35,386.04,386.44,6741.0,381.5084,382.1003,380.808,381.2026,6741.0
2023-11-09 10:10:00,386.37,386.85,386.26,386.85,7614.0,381.1336,381.6071,381.0251,381.6071,7614.0
2023-11-09 10:20:00,386.67,387.74,386.67,387.39,7186.0,381.4295,382.485,381.4295,382.1397,7186.0
2023-11-09 10:30:00,387.52,387.69,386.81,387.31,3266.0,382.268,382.4357,381.5676,382.0608,3266.0
2023-11-09 10:40:00,387.12,387.44,386.91,387.31,2810.0,381.8734,382.1891,381.6662,382.0608,2810.0
2023-11-09 10:50:00,387.44,388.0,387.24,388.0,12478.0,382.1891,382.7415,381.9918,382.7415,12478.0
2023-11-09 11:00:00,388.06,389.17,387.94,389.09,6262.0,382.8007,383.8956,382.6823,383.8167,6262.0
2023-11-09 11:10:00,388.85,389.31,388.72,389.14,2956.0,383.58,384.0337,383.4517,383.866,2956.0
2023-11-09 11:20:00,389.2,389.33,388.86,388.92,3137.0,383.9252,384.0534,383.5898,383.649,3137.0
2023-11-09 11:30:00,388.87,389.08,388.62,388.63,3292.0,383.5997,383.8068,383.3531,383.3629,3292.0
2023-11-09 11:40:00,388.66,389.14,388.56,389.11,5816.0,383.3925,383.866,383.2939,383.8364,5816.0
2023-11-09 11:50:00,389.08,389.29,388.37,388.88,6333.0,383.8068,384.014,383.1065,383.6095,6333.0
2023-11-09 12:00:00,388.88,388.88,388.6,388.6,3477.0,383.6095,383.6095,383.3333,383.3333,3477.0
2023-11-09 12:10:00,388.54,388.63,388.3,388.38,2914.0,383.2742,383.3629,383.0374,383.1163,2914.0
2023-11-09 12:20:00,388.46,388.89,388.41,388.71,8700.0,383.1952,383.6194,383.1459,383.4419,8700.0
2023-11-09 12:30:00,388.64,388.91,388.58,388.7,6279.0,383.3728,383.6391,383.3136,383.432,6279.0
2023-11-09 12:40:00,388.81,389.86,388.74,389.86,3761.0,383.5405,384.5763,383.4714,384.5763,3761.0
2023-11-09 12:50:00,389.7,390.49,389.7,390.31,11178.0,384.4184,385.1977,384.4184,385.0202,11178.0
2023-11-09 13:00:00,390.21,390.27,387.57,387.71,34290.0,384.9215,384.9807,382.3173,382.4554,34290.0
2023-11-09 13:10:00,387.83,389.05,387.73,388.7,14895.0,382.5738,383.7772,382.4751,383.432,14895.0
2023-11-09 13:20:00,388.7,389.15,388.65,388.89,10473.0,383.432,383.8759,383.3827,383.6194,10473.0
2023-11-09 13:30:00,388.77,389.01,388.43,388.7,16034.0,383.501,383.7378,383.1656,383.432,16034.0
2023-11-09 13:40:00,388.58,388.85,388.35,388.59,21027.0,383.3136,383.58,383.0867,383.3235,21027.0
2023-11-09 13:50:00,388.46,388.62,388.21,388.53,27697.0,383.1952,383.3531,382.9486,383.2643,27697.0
2023-11-09 14:00:00,388.48,389.0,388.14,388.93,50216.0,383.215,383.7279,382.8796,383.6589,50216.0
2023-11-09 14:10:00,388.69,389.0,388.3,388.5,5999.0,383.4221,383.7279,383.0374,383.2347,5999.0
2023-11-09 14:20:00,388.5,388.97,388.11,388.62,12109.0,383.2347,383.6983,382.85,383.3531,12109.0
2023-11-09 14:30:00,388.47,388.58,388.14,388.41,9383.0,383.2051,383.3136,382.8796,383.1459,9383.0
2023-11-09 14:40:00,388.27,388.38,387.47,388.25,10342.0,383.0078,383.1163,382.2187,382.9881,10342.0
2023-11-09 14:50:00,388.18,388.38,387.99,388.08,8355.0,382.919,383.1163,382.7316,382.8204,8355.0
2023-11-09 15:00:00,388.08,388.8,387.94,388.8,15443.0,382.8204,383.5306,382.6823,383.5306,15443.0
2023-11-09 15:10:00,388.87,388.97,388.42,388.63,10649.0,383.5997,383.6983,383.1558,383.3629,10649.0
2023-11-09 15:20:00,388.59,388.68,388.26,388.33,9084.0,383.3235,383.4123,382.9979,383.067,9084.0
2023-11-09 15:30:00,388.33,388.67,387.55,387.64,45662.0,383.067,383.4024,382.2976,382.3864,45662.0
2023-11-09 15:40:00,387.6,387.74,387.35,387.54,23787.0,382.3469,382.485,382.1003,382.2877,23787.0
2023-11-09 15:50:00,387.55,388.0,386.68,387.78,133460.0,382.2976,382.7415,381.4394,382.5245,133460.0
2023-11-10 09:30:00,389.75,390.19,387.05,387.86,39013.0,384.4678,384.9018,381.8043,382.6034,39013.0
2023-11-10 09:40:00,388.44,389.73,388.39,389.64,14041.0,383.1755,384.448,383.1262,384.3592,14041.0
2023-11-10 09:50:00,389.97,390.79,388.95,390.6,18634.0,384.6848,385.4937,383.6786,385.3062,18634.0
2023-11-10 10:00:00,389.61,390.18,388.54,388.58,8005.0,384.3297,384.8919,383.2742,383.3136,8005.0
2023-11-10 10:10:00,388.72,388.79,387.98,388.68,6727.0,383.4517,383.5208,382.7217,383.4123,6727.0
2023-11-10 10:20:00,388.64,389.11,387.6,387.71,39101.0,383.3728,383.8364,382.3469,382.4554,39101.0
2023-11-10 10:30:00,387.69,388.66,387.46,387.46,11778.0,382.4357,383.3925,382.2088,382.2088,11778.0
2023-11-10 10:40:00,387.45,388.64,387.45,388.49,8540.0,382.1989,383.3728,382.1989,383.2248,8540.0
2023-11-10 10:50:00,388.55,388.85,388.26,388.72,5413.0,383.284,383.58,382.9979,383.4517,5413.0
2023-11-10 11:00:00,388.79,390.2,388.78,390.0,5555.0,383.5208,384.9117,383.5109,384.7144,5555.0
2023-11-10 11:10:00,389.75,390.21,389.69,389.89,13461.0,384.4678,384.9215,384.4086,384.6059,13461.0
2023-11-10 11:20:00,389.97,390.37,389.96,390.3,10608.0,384.6848,385.0794,384.6749,385.0103,10608.0
2023-11-10 11:30:00,390.21,390.39,389.91,390.2,8446.0,384.9215,385.0991,384.6256,384.9117,8446.0
2023-11-10 11:40:00,390.24,390.79,390.05,390.29,16254.0,384.9511,385.4937,384.7637,385.0004,16254.0
2023-11-10 11:50:00,390.29,390.73,390.29,390.71,5312.0,385.0004,385.4345,385.0004,385.4147,5312.0
2023-11-10 12:00:00,390.75,391.73,390.71,391.65,12017.0,385.4542,386.4209,385.4147,386.342,12017.0
2023-11-10 12:10:00,391.63,391.64,391.38,391.5,14204.0,386.3223,386.3321,386.0757,386.194,14204.0
2023-11-10 12:20:00,391.48,391.65,391.29,391.35,5249.0,386.1743,386.342,385.9869,386.0461,5249.0
2023-11-10 12:30:00,391.42,392.52,391.39,392.37,11369.0,386.1151,387.2002,386.0855,387.0522,11369.0
2023-11-10 12:40:00,392.36,392.76,392.22,392.41,12436.0,387.0424,387.437,386.9043,387.0917,12436.0
2023-11-10 12:50:00,392.43,392.94,392.08,392.2,9471.0,387.1114,387.6145,386.7662,386.8846,9471.0
2023-11-10 13:00:00,392.27,392.29,391.36,391.43,5621.0,386.9536,386.9733,386.0559,386.125,5621.0
2023-11-10 13:10:00,391.22,391.95,391.22,391.63,15968.0,385.9178,386.6379,385.9178,386.3223,15968.0
2023-11-10 13:20:00,391.64,392.41,391.6,392.3,12776.0,386.3321,387.0917,386.2927,386.9832,12776.0
2023-11-10 13:30:00,392.2,392.63,392.01,392.01,8735.0,386.8846,387.3087,386.6971,386.6971,8735.0
2023-11-10 13:40:00,392.18,392.72,392.18,392.43,9352.0,386.8648,387.3975,386.8648,387.1114,9352.0
2023-11-10 13:50:00,392.41,392.51,392.07,392.18,7910.0,387.0917,387.1903,386.7563,386.8648,7910.0
2023-11-10 14:00:00,392.36,392.52,391.92,392.04,5209.0,387.0424,387.2002,386.6083,386.7267,5209.0
2023-11-10 14:10:00,392.15,392.34,391.85,392.17,8527.0,386.8352,387.0227,386.5393,386.855,8527.0
2023-11-10 14:20:00,392.18,392.48,391.9,392.26,5796.0,386.8648,387.1608,386.5886,386.9437,5796.0
2023-11-10 14:30:00,392.37,392.61,392.31,392.52,6185.0,387.0522,387.289,386.9931,387.2002,6185.0
2023-11-10 14:40:00,392.6,392.68,392.15,392.15,4639.0,387.2791,387.358,386.8352,386.8352,4639.0
2023-11-10 14:50:00,392.28,392.36,391.91,391.96,5071.0,386.9635,387.0424,386.5985,386.6478,5071.0
2023-11-10 15:00:00,392.06,392.38,392.06,392.3,5940.0,386.7464,387.0621,386.7464,386.9832,5940.0
2023-11-10 15:10:00,392.28,392.58,392.15,392.58,7238.0,386.9635,387.2594,386.8352,387.2594,7238.0
2023-11-10 15:20:00,392.46,392.62,392.24,392.59,5917.0,387.141,387.2989,386.924,387.2693,5917.0
2023-11-10 15:30:00,392.53,393.09,392.44,392.82,14892.0,387.2101,387.7625,387.1213,387.4961,14892.0
2023-11-10 15:40:00,392.73,393.74,392.7,393.5,40217.0,387.4074,388.4037,387.3778,388.1669,40217.0
2023-11-10 15:50:00,393.57,394.1,393.38,394.09,115702.0,388.236,388.7588,388.0486,388.7489,115702.0
2023-11-13 09:30:00,394.42,394.98,392.89,394.02,53020.0,389.0745,389.6269,387.5652,388.6799,53020.0
2023-11-13 09:40:00,394.02,394.22,393.49,393.69,13005.0,388.6799,388.8772,388.1571,388.3544,13005.0
2023-11-13 09:50:00,393.64,394.23,393.23,394.03,28948.0,388.305,388.887,387.9006,388.6897,28948.0
2023-11-13 10:00:00,393.7,393.7,393.17,393.5,14806.0,388.3642,388.3642,387.8414,388.1669,14806.0
2023-11-13 10:10:00,393.64,393.7,392.69,393.33,19698.0,388.305,388.3642,387.3679,387.9992,19698.0
2023-11-13 10:20:00,393.2,393.74,393.02,393.02,18033.0,387.871,388.4037,387.6934,387.6934,18033.0
2023-11-13 10:30:00,393.05,393.43,392.85,393.0,11096.0,387.723,388.0979,387.5257,387.6737,11096.0
2023-11-13 10:40:00,392.91,393.63,392.88,393.41,6773.0,387.5849,388.2952,387.5553,388.0782,6773.0
2023-11-13 10:50:00,393.56,393.88,393.46,393.72,6618.0,388.2261,388.5418,388.1275,388.384,6618.0
2023-11-13 11:00:00,393.72,394.31,393.61,393.71,6822.0,388.384,388.966,388.2754,388.3741,6822.0
2023-11-13 11:10:00,393.6,394.31,393.6,394.2,9722.0,388.2656,388.966,388.2656,388.8574,9722.0
2023-11-13 11:20:00,394.08,394.51,393.96,394.51,6880.0,388.7391,389.1632,388.6207,389.1632,6880.0
2023-11-13 11:30:00,394.29,395.22,394.28,395.14,12002.0,388.9462,389.8636,388.9364,389.7847,12002.0
2023-11-13 11:40:00,395.03,396.02,394.84,395.66,12911.0,389.6762,390.6528,389.4888,390.2977,12911.0
2023-11-13 11:50:00,395.73,395.93,395.36,395.5,16259.0,390.3667,390.564,390.0017,390.1398,16259.0
2023-11-13 12:00:00,395.5,395.75,395.38,395.51,6366.0,390.1398,390.3864,390.0215,390.1497,6366.0
2023-11-13 12:10:00,395.57,395.7,395.04,395.56,13941.0,390.2089,390.3371,389.6861,390.199,13941.0
2023-11-13 12:20:00,395.51,395.74,395.34,395.44,9210.0,390.1497,390.3766,389.982,390.0806,9210.0
2023-11-13 12:30:00,395.38,395.42,394.71,394.97,17770.0,390.0215,390.0609,389.3605,389.617,17770.0
2023-11-13 12:40:00,394.93,395.24,394.78,394.98,6275.0,389.5776,389.8833,389.4296,389.6269,6275.0
2023-11-13 12:50:00,394.99,394.99,394.51,394.79,6179.0,389.6367,389.6367,389.1632,389.4394,6179.0
2023-11-13 13:00:00,394.88,395.0,394.3,394.32,16760.0,389.5282,389.6466,388.9561,388.9758,16760.0
2023-11-13 13:10:00,394.33,394.95,394.32,394.95,8634.0,388.9857,389.5973,388.9758,389.5973,8634.0
2023-11-13 13:20:00,395.02,395.04,394.41,394.5,7707.0,389.6663,389.6861,389.0646,389.1534,7707.0
2023-11-13 13:30:00,394.39,394.52,393.9,394.48,14129.0,389.0449,389.1731,388.5615,389.1336,14129.0
2023-11-13 13:40:00,394.44,394.76,394.23,394.76,5308.0,389.0942,389.4099,388.887,389.4099,5308.0
2023-11-13 13:50:00,394.71,394.83,394.56,394.69,6637.0,389.3605,389.4789,389.2126,389.3408,6637.0
2023-11-13 14:00:00,394.53,395.08,394.53,395.04,3732.0,389.183,389.7255,389.183,389.6861,3732.0
2023-11-13 14:10:00,394.93,395.06,394.8,395.02,4650.0,389.5776,389.7058,389.4493,389.6663,4650.0
2023-11-13 14:20:00,394.96,394.96,394.38,394.84,12455.0,389.6071,389.6071,389.035,389.4888,12455.0
2023-11-13 14:30:00,394.88,395.26,394.68,395.13,7463.0,389.5282,389.9031,389.3309,389.7748,7463.0
2023-11-13 14:40:00,395.13,395.23,394.93,395.06,6588.0,389.7748,389.8735,389.5776,389.7058,6588.0
2023-11-13 14:50:00,395.07,395.07,394.66,394.66,7244.0,389.7157,389.7157,389.3112,389.3112,7244.0
2023-11-13 15:00:00,394.56,394.68,394.42,394.64,8530.0,389.2126,389.3309,389.0745,389.2915,8530.0
2023-11-13 15:10:00,394.65,394.96,394.6,394.87,8026.0,389.3013,389.6071,389.252,389.5184,8026.0
2023-11-13 15:20:00,394.94,395.24,394.93,394.94,12329.0,389.5874,389.8833,389.5776,389.5874,12329.0
2023-11-13 15:30:00,394.97,395.04,394.58,394.69,17638.0,389.617,389.6861,389.2323,389.3408,17638.0
2023-11-13 15:40:00,394.6,394.78,394.55,394.58,14543.0,389.252,389.4296,389.2027,389.2323,14543.0
2023-11-13 15:50:00,394.72,395.04,394.23,394.81,83886.0,389.3704,389.6861,388.887,389.4592,83886.0
2023-11-14 09:30:00,399.64,402.69,398.72,402.01,47360.0,394.2237,397.2324,393.3162,396.5616,47360.0
2023-11-14 09:40:00,402.05,402.12,401.05,401.88,31402.0,396.6011,396.6701,395.6146,396.4334,31402.0
2023-11-14 09:50:00,401.93,403.2,401.5,403.19,33503.0,396.4827,397.7355,396.0585,397.7256,33503.0
2023-11-14 10:00:00,403.28,403.82,402.8,403.61,17067.0,397.8144,398.3471,397.3409,398.1399,17067.0
2023-11-14 10:10:00,403.61,404.52,403.27,404.29,25619.0,398.1399,399.0376,397.8045,398.8107,25619.0
2023-11-14 10:20:00,404.25,405.27,403.84,405.27,16697.0,398.7712,399.7774,398.3668,399.7774,16697.0
2023-11-14 10:30:00,405.29,406.15,405.26,405.49,21925.0,399.7971,400.6455,399.7675,399.9944,21925.0
2023-11-14 10:40:00,405.5,405.76,405.04,405.21,16863.0,400.0043,400.2608,399.5505,399.7182,16863.0
2023-11-14 10:50:00,405.21,406.43,405.21,406.13,26891.0,399.7182,400.9217,399.7182,400.6258,26891.0
2023-11-14 11:00:00,406.0,406.02,404.76,405.41,12052.0,400.4975,400.5172,399.2743,399.9155,12052.0
2023-11-14 11:10:00,405.52,405.9,405.16,405.16,15213.0,400.024,400.3989,399.6689,399.6689,15213.0
2023-11-14 11:20:00,405.23,405.57,404.98,405.25,10391.0,399.738,400.0733,399.4913,399.7577,10391.0
2023-11-14 11:30:00,405.31,405.38,404.8,405.05,8767.0,399.8169,399.8859,399.3138,399.5604,8767.0
2023-11-14 11:40:00,404.92,405.25,404.49,404.61,45507.0,399.4322,399.7577,399.008,399.1264,45507.0
2023-11-14 11:50:00,404.68,404.93,404.23,404.23,13937.0,399.1954,399.442,398.7515,398.7515,13937.0
2023-11-14 12:00:00,404.29,404.53,403.39,403.47,25641.0,398.8107,399.0474,397.9229,398.0018,25641.0
2023-11-14 12:10:00,403.36,403.81,403.31,403.47,8144.0,397.8933,398.3372,397.844,398.0018,8144.0
2023-11-14 12:20:00,403.33,403.65,402.95,403.39,6979.0,397.8637,398.1794,397.4889,397.9229,6979.0
2023-11-14 12:30:00,403.36,404.03,403.23,404.03,13352.0,397.8933,398.5542,397.7651,398.5542,13352.0
2023-11-14 12:40:00,404.06,404.21,403.75,403.99,11253.0,398.5838,398.7318,398.278,398.5148,11253.0
2023-11-14 12:50:00,404.0,404.2,403.92,404.16,10903.0,398.5246,398.7219,398.4457,398.6825,10903.0
2023-11-14 13:00:00,404.17,404.25,403.94,404.02,12272.0,398.6923,398.7712,398.4654,398.5444,12272.0
2023-11-14 13:10:00,403.95,404.2,403.93,403.93,9243.0,398.4753,398.7219,398.4556,398.4556,9243.0
2023-11-14 13:20:00,403.77,404.48,403.76,404.41,9318.0,398.2977,398.9981,398.2879,398.9291,9318.0
2023-11-14 13:30:00,404.52,404.82,404.39,404.59,8235.0,399.0376,399.3335,398.9093,399.1066,8235.0
2023-11-14 13:40:00,404.67,404.67,404.23,404.56,9544.0,399.1855,399.1855,398.7515,399.077,9544.0
2023-11-14 13:50:00,404.59,404.68,403.74,403.89,12156.0,399.1066,399.1954,398.2681,398.4161,12156.0
2023-11-14 14:00:00,403.8,403.8,403.43,403.59,14140.0,398.3273,398.3273,397.9624,398.1202,14140.0
2023-11-14 14:10:00,403.7,403.86,403.43,403.75,9604.0,398.2287,398.3865,397.9624,398.278,9604.0
2023-11-14 14:20:00,403.77,404.26,403.77,404.22,12790.0,398.2977,398.7811,398.2977,398.7416,12790.0
2023-11-14 14:30:00,404.28,404.75,404.28,404.56,10424.0,398.8008,399.2645,398.8008,399.077,10424.0
2023-11-14 14:40:00,404.69,404.82,404.43,404.67,10151.0,399.2053,399.3335,398.9488,399.1855,10151.0
2023-11-14 14:50:00,404.69,404.87,404.5,404.65,8443.0,399.2053,399.3828,399.0178,399.1658,8443.0
2023-11-14 15:00:00,404.7,404.86,404.5,404.75,15200.0,399.2151,399.373,399.0178,399.2645,15200.0
2023-11-14 15:10:00,404.8,405.2,404.8,405.16,18485.0,399.3138,399.7084,399.3138,399.6689,18485.0
2023-11-14 15:20:00,405.19,405.47,405.14,405.21,12285.0,399.6985,399.9747,399.6492,399.7182,12285.0
2023-11-14 15:30:00,405.33,405.37,405.04,405.35,46389.0,399.8366,399.8761,399.5505,399.8563,46389.0
2023-11-14 15:40:00,405.29,405.41,405.05,405.25,59464.0,399.7971,399.9155,399.5604,399.7577,59464.0
2023-11-14 15:50:00,405.22,405.28,403.75,403.94,135462.0,399.7281,399.7873,398.278,398.4654,135462.0
2023-11-15 09:30:00,403.91,405.67,403.26,404.64,31902.0,398.4358,400.172,397.7947,399.156,31902.0
2023-11-15 09:40:00,404.59,405.81,404.1,405.81,11492.0,399.1066,400.3101,398.6233,400.3101,11492.0
2023-11-15 09:50:00,405.88,407.34,405.59,406.79,15621.0,400.3791,401.8194,400.0931,401.2768,15621.0
2023-11-15 10:00:00,406.97,407.12,405.46,406.16,20845.0,401.4544,401.6023,399.9648,400.6554,20845.0
2023-11-15 10:10:00,406.17,406.53,405.78,406.42,7014.0,400.6652,401.0203,400.2805,400.9118,7014.0
2023-11-15 10:20:00,406.43,406.45,405.91,406.0,11027.0,400.9217,400.9414,400.4087,400.4975,11027.0
2023-11-15 10:30:00,406.03,406.15,405.77,405.85,8949.0,400.5271,400.6455,400.2706,400.3496,8949.0
2023-11-15 10:40:00,405.85,406.0,405.33,405.83,8285.0,400.3496,400.4975,399.8366,400.3298,8285.0
2023-11-15 10:50:00,405.84,405.89,405.06,405.21,10321.0,400.3397,400.389,399.5703,399.7182,10321.0
2023-11-15 11:00:00,405.28,405.81,405.12,405.58,7074.0,399.7873,400.3101,399.6294,400.0832,7074.0
2023-11-15 11:10:00,405.59,406.06,404.36,404.44,11784.0,400.0931,400.5567,398.8797,398.9587,11784.0
2023-11-15 11:20:00,404.5,404.71,403.96,403.97,11883.0,399.0178,399.225,398.4852,398.495,11883.0
2023-11-15 11:30:00,404.09,404.09,403.27,403.56,9936.0,398.6134,398.6134,397.8045,398.0906,9936.0
2023-11-15 11:40:00,403.42,403.42,402.54,402.81,6070.0,397.9525,397.9525,397.0844,397.3508,6070.0
2023-11-15 11:50:00,402.81,403.53,402.67,403.23,8062.0,397.3508,398.061,397.2127,397.7651,8062.0
2023-11-15 12:00:00,403.37,403.39,402.81,402.82,9747.0,397.9032,397.9229,397.3508,397.3606,9747.0
2023-11-15 12:10:00,402.94,403.18,402.81,403.0,9445.0,397.479,397.7157,397.3508,397.5382,9445.0
2023-11-15 12:20:00,403.03,403.57,402.98,403.45,10377.0,397.5678,398.1005,397.5185,397.9821,10377.0
2023-11-15 12:30:00,403.39,403.89,403.2,403.67,6164.0,397.9229,398.4161,397.7355,398.1991,6164.0
2023-11-15 12:40:00,403.54,403.59,403.03,403.56,6431.0,398.0709,398.1202,397.5678,398.0906,6431.0
2023-11-15 12:50:00,403.59,403.59,402.88,403.01,4713.0,398.1202,398.1202,397.4198,397.548,4713.0
2023-11-15 13:00:00,402.95,403.08,402.39,402.5,7117.0,397.4889,397.6171,396.9364,397.045,7117.0
2023-11-15 13:10:00,402.44,402.72,402.16,402.31,6468.0,396.9858,397.262,396.7096,396.8575,6468.0
2023-11-15 13:20:00,402.5,402.97,402.37,402.9,5755.0,397.045,397.5086,396.9167,397.4395,5755.0
2023-11-15 13:30:00,402.9,402.9,402.45,402.75,4149.0,397.4395,397.4395,396.9956,397.2916,4149.0
2023-11-15 13:40:00,402.83,403.12,402.54,402.95,8026.0,397.3705,397.6566,397.0844,397.4889,8026.0
2023-11-15 13:50:00,402.9,403.04,402.77,402.85,7356.0,397.4395,397.5776,397.3113,397.3902,7356.0
2023-11-15 14:00:00,402.83,403.36,402.83,403.18,5025.0,397.3705,397.8933,397.3705,397.7157,5025.0
2023-11-15 14:10:00,403.19,403.39,402.83,402.9,8087.0,397.7256,397.9229,397.3705,397.4395,8087.0
2023-11-15 14:20:00,402.82,403.38,402.71,403.27,8588.0,397.3606,397.913,397.2521,397.8045,8588.0
2023-11-15 14:30:00,403.4,403.79,403.22,403.57,10013.0,397.9328,398.3175,397.7552,398.1005,10013.0
2023-11-15 14:40:00,403.65,403.73,403.19,403.26,8019.0,398.1794,398.2583,397.7256,397.7947,8019.0
2023-11-15 14:50:00,403.32,403.43,403.03,403.43,8626.0,397.8538,397.9624,397.5678,397.9624,8626.0
2023-11-15 15:00:00,403.3,403.32,402.94,403.07,10293.0,397.8341,397.8538,397.479,397.6072,10293.0
2023-11-15 15:10:00,402.88,403.39,402.79,403.26,12536.0,397.4198,397.9229,397.331,397.7947,12536.0
2023-11-15 15:20:00,403.21,403.24,402.84,403.16,8955.0,397.7453,397.7749,397.3803,397.696,8955.0
2023-11-15 15:30:00,403.18,403.2,402.59,402.96,16821.0,397.7157,397.7355,397.1337,397.4987,16821.0
2023-11-15 15:40:00,402.98,402.98,402.01,402.02,20839.0,397.5185,397.5185,396.5616,396.5715,20839.0
2023-11-15 15:50:00,401.69,402.37,401.58,402.21,106868.0,396.2459,396.9167,396.1374,396.7589,106868.0
2023-11-16 09:30:00,404.43,405.6,404.1,404.8,26554.0,398.9488,400.1029,398.6233,399.3138,26554.0
2023-11-16 09:40:00,404.13,405.07,404.02,405.02,12159.0,398.6529,399.5801,398.5444,399.5308,12159.0
2023-11-16 09:50:00,404.71,404.98,403.95,404.1,13183.0,399.225,399.4913,398.4753,398.6233,13183.0
2023-11-16 10:00:00,403.92,404.48,403.65,404.11,12189.0,398.4457,398.9981,398.1794,398.6331,12189.0
2023-11-16 10:10:00,404.16,404.54,403.99,404.36,11482.0,398.6825,399.0573,398.5148,398.8797,11482.0
2023-11-16 10:20:00,404.5,405.41,404.37,405.23,7926.0,399.0178,399.9155,398.8896,399.738,7926.0
2023-11-16 10:30:00,405.16,405.49,404.49,405.04,12226.0,399.6689,399.9944,399.008,399.5505,12226.0
2023-11-16 10:40:00,405.0,405.07,403.93,404.81,11648.0,399.5111,399.5801,398.4556,399.3236,11648.0
2023-11-16 10:50:00,404.81,404.97,404.2,404.24,6478.0,399.3236,399.4815,398.7219,398.7614,6478.0
2023-11-16 11:00:00,404.39,405.58,404.28,405.08,15265.0,398.9093,400.0832,398.8008,399.59,15265.0
2023-11-16 11:10:00,405.13,405.18,403.66,403.88,9384.0,399.6393,399.6886,398.1892,398.4063,9384.0
2023-11-16 11:20:00,403.84,403.9,403.23,403.27,9021.0,398.3668,398.426,397.7651,397.8045,9021.0
2023-11-16 11:30:00,403.27,403.95,403.21,403.32,9454.0,397.8045,398.4753,397.7453,397.8538,9454.0
2023-11-16 11:40:00,403.44,403.95,403.43,403.84,12932.0,397.9722,398.4753,397.9624,398.3668,12932.0
2023-11-16 11:50:00,403.83,404.08,403.69,403.92,6373.0,398.3569,398.6035,398.2188,398.4457,6373.0
2023-11-16 12:00:00,403.98,404.35,403.9,404.29,4648.0,398.5049,398.8699,398.426,398.8107,4648.0
2023-11-16 12:10:00,404.3,404.8,404.19,404.67,16713.0,398.8206,399.3138,398.7121,399.1855,16713.0
2023-11-16 12:20:00,404.69,404.94,404.58,404.8,7436.0,399.2053,399.4519,399.0968,399.3138,7436.0
2023-11-16 12:30:00,404.73,404.74,404.3,404.39,6803.0,399.2447,399.2546,398.8206,398.9093,6803.0
2023-11-16 12:40:00,404.38,404.84,404.37,404.61,17240.0,398.8995,399.3532,398.8896,399.1264,17240.0
2023-11-16 12:50:00,404.58,404.8,404.05,404.61,13108.0,399.0968,399.3138,398.5739,399.1264,13108.0
2023-11-16 13:00:00,404.55,404.66,404.24,404.29,3217.0,399.0672,399.1757,398.7614,398.8107,3217.0
2023-11-16 13:10:00,404.29,404.65,404.18,404.32,5905.0,398.8107,399.1658,398.7022,398.8403,5905.0
2023-11-16 13:20:00,404.47,405.32,404.24,405.17,8976.0,398.9883,399.8267,398.7614,399.6788,8976.0
2023-11-16 13:30:00,405.17,405.35,404.49,405.03,8823.0,399.6788,399.8563,399.008,399.5407,8823.0
2023-11-16 13:40:00,404.93,405.06,404.44,404.44,6223.0,399.442,399.5703,398.9587,398.9587,6223.0
2023-11-16 13:50:00,404.56,404.87,404.55,404.63,8809.0,399.077,399.3828,399.0672,399.1461,8809.0
2023-11-16 14:00:00,404.66,404.91,404.45,404.68,8256.0,399.1757,399.4223,398.9685,399.1954,8256.0
2023-11-16 14:10:00,404.63,404.87,404.36,404.78,8525.0,399.1461,399.3828,398.8797,399.2941,8525.0
2023-11-16 14:20:00,404.71,404.87,404.26,404.41,7669.0,399.225,399.3828,398.7811,398.9291,7669.0
2023-11-16 14:30:00,404.52,404.85,404.45,404.84,8920.0,399.0376,399.3631,398.9685,399.3532,8920.0
2023-11-16 14:40:00,404.69,404.96,404.57,404.79,15515.0,399.2053,399.4716,399.0869,399.3039,15515.0
2023-11-16 14:50:00,404.83,404.85,404.27,404.54,12136.0,399.3434,399.3631,398.791,399.0573,12136.0
2023-11-16 15:00:00,404.38,404.9,404.38,404.82,9099.0,398.8995,399.4124,398.8995,399.3335,9099.0
2023-11-16 15:10:00,404.9,405.05,404.73,404.99,7474.0,399.4124,399.5604,399.2447,399.5012,7474.0
2023-11-16 15:20:00,404.94,405.11,404.74,404.97,6609.0,399.4519,399.6196,399.2546,399.4815,6609.0
2023-11-16 15:30:00,405.05,405.06,404.64,404.79,9255.0,399.5604,399.5703,399.156,399.3039,9255.0
2023-11-16 15:40:00,404.79,404.87,404.21,404.32,19330.0,399.3039,399.3828,398.7318,398.8403,19330.0
2023-11-16 15:50:00,404.26,404.37,403.65,403.86,74649.0,398.7811,398.8896,398.1794,398.3865,74649.0
2023-11-17 09:30:00,403.5,403.99,401.79,403.19,102474.0,398.0314,398.5148,396.3446,397.7256,102474.0
2023-11-17 09:40:00,403.16,403.72,402.46,403.4,13343.0,397.696,398.2484,397.0055,397.9328,13343.0
2023-11-17 09:50:00,403.4,403.7,402.82,403.24,16521.0,397.9328,398.2287,397.3606,397.7749,16521.0
2023-11-17 10:00:00,403.08,404.87,403.02,404.87,10291.0,397.6171,399.3828,397.5579,399.3828,10291.0
2023-11-17 10:10:00,404.83,406.13,404.82,405.58,28109.0,399.3434,400.6258,399.3335,400.0832,28109.0
2023-11-17 10:20:00,405.58,405.96,405.2,405.92,35398.0,400.0832,400.4581,399.7084,400.4186,35398.0
2023-11-17 10:30:00,406.04,406.13,405.27,405.8,10418.0,400.537,400.6258,399.7774,400.3002,10418.0
2023-11-17 10:40:00,405.67,406.21,405.38,405.77,6010.0,400.172,400.7047,399.8859,400.2706,6010.0
2023-11-17 10:50:00,405.72,405.77,405.5,405.5,5122.0,400.2213,400.2706,400.0043,400.0043,5122.0
2023-11-17 11:00:00,405.22,405.22,404.72,405.01,5323.0,399.7281,399.7281,399.2349,399.5209,5323.0
2023-11-17 11:10:00,405.06,405.16,404.9,405.14,2526.0,399.5703,399.6689,399.4124,399.6492,2526.0
2023-11-17 11:20:00,405.16,405.26,404.79,405.0,4028.0,399.6689,399.7675,399.3039,399.5111,4028.0
2023-11-17 11:30:00,405.08,405.58,405.0,405.0,7172.0,399.59,400.0832,399.5111,399.5111,7172.0
2023-11-17 11:40:00,405.22,405.58,405.09,405.23,5602.0,399.7281,400.0832,399.5999,399.738,5602.0
2023-11-17 11:50:00,405.38,405.7,405.32,405.54,7788.0,399.8859,400.2016,399.8267,400.0438,7788.0
2023-11-17 12:00:00,405.57,406.16,405.5,406.16,8400.0,400.0733,400.6554,400.0043,400.6554,8400.0
2023-11-17 12:10:00,406.21,406.81,406.05,406.17,12634.0,400.7047,401.2965,400.5468,400.6652,12634.0
2023-11-17 12:20:00,406.15,406.38,405.8,405.81,6229.0,400.6455,400.8724,400.3002,400.3101,6229.0
2023-11-17 12:30:00,405.81,405.95,405.68,405.79,12165.0,400.3101,400.4482,400.1819,400.2904,12165.0
2023-11-17 12:40:00,405.93,406.3,405.64,406.3,21224.0,400.4285,400.7935,400.1424,400.7935,21224.0
2023-11-17 12:50:00,406.35,406.55,406.11,406.16,3041.0,400.8428,401.0401,400.606,400.6554,3041.0
2023-11-17 13:00:00,406.17,406.3,405.68,406.3,3400.0,400.6652,400.7935,400.1819,400.7935,3400.0
2023-11-17 13:10:00,406.12,406.58,406.06,406.19,4636.0,400.6159,401.0697,400.5567,400.6849,4636.0
2023-11-17 13:20:00,406.29,406.44,406.03,406.03,3880.0,400.7836,400.9316,400.5271,400.5271,3880.0
2023-11-17 13:30:00,406.14,406.53,406.12,406.39,3276.0,400.6356,401.0203,400.6159,400.8822,3276.0
2023-11-17 13:40:00,406.56,406.67,406.35,406.35,9279.0,401.0499,401.1584,400.8428,400.8428,9279.0
2023-11-17 13:50:00,406.34,406.74,406.14,406.56,6519.0,400.8329,401.2275,400.6356,401.0499,6519.0
2023-11-17 14:00:00,406.62,406.83,406.52,406.69,8223.0,401.1091,401.3163,401.0105,401.1782,8223.0
2023-11-17 14:10:00,406.69,406.91,406.65,406.82,3222.0,401.1782,401.3952,401.1387,401.3064,3222.0
2023-11-17 14:20:00,406.75,407.05,406.74,406.95,9673.0,401.2374,401.5333,401.2275,401.4346,9673.0
2023-11-17 14:30:00,406.98,407.04,406.59,406.87,7018.0,401.4642,401.5234,401.0795,401.3557,7018.0
2023-11-17 14:40:00,406.84,407.36,406.7,407.14,7675.0,401.3261,401.8391,401.188,401.6221,7675.0
2023-11-17 14:50:00,407.28,407.33,407.01,407.27,13628.0,401.7602,401.8095,401.4938,401.7503,13628.0
2023-11-17 15:00:00,407.25,407.35,406.79,406.85,16767.0,401.7306,401.8292,401.2768,401.336,16767.0
2023-11-17 15:10:00,406.78,406.78,406.42,406.59,18592.0,401.2669,401.2669,400.9118,401.0795,18592.0
2023-11-17 15:20:00,406.63,407.24,406.43,407.09,16364.0,401.119,401.7207,400.9217,401.5727,16364.0
2023-11-17 15:30:00,407.19,407.22,406.2,406.51,11708.0,401.6714,401.701,400.6948,401.0006,11708.0
2023-11-17 15:40:00,406.52,407.0,406.48,406.89,17632.0,401.0105,401.484,400.971,401.3755,17632.0
2023-11-17 15:50:00,406.83,408.42,406.73,408.3,126005.0,401.3163,402.8847,401.2176,402.7663,126005.0
2023-11-20 09:30:00,407.58,408.78,407.53,407.9,41973.0,402.0561,403.2398,402.0068,402.3718,41973.0
2023-11-20 09:40:00,407.95,408.69,407.58,408.44,5621.0,402.4211,403.1511,402.0561,402.9045,5621.0
2023-11-20 09:50:00,408.69,409.61,408.58,409.47,29931.0,403.1511,404.0586,403.0426,403.9205,29931.0
2023-11-20 10:00:00,409.47,409.68,408.82,409.58,60769.0,403.9205,404.1276,403.2793,404.029,60769.0
2023-11-20 10:10:00,409.73,410.18,409.33,409.74,22977.0,404.177,404.6209,403.7824,404.1868,22977.0
2023-11-20 10:20:00,409.57,409.87,409.45,409.82,10862.0,404.0191,404.3151,403.9008,404.2657,10862.0
2023-11-20 10:30:00,409.83,410.01,409.69,409.9,11719.0,404.2756,404.4532,404.1375,404.3447,11719.0
2023-11-20 10:40:00,409.9,410.35,409.79,410.13,5793.0,404.3447,404.7886,404.2362,404.5715,5793.0
2023-11-20 10:50:00,410.17,410.39,410.04,410.26,6950.0,404.611,404.828,404.4828,404.6998,6950.0
2023-11-20 11:00:00,410.38,410.59,410.28,410.43,11542.0,404.8182,405.0253,404.7195,404.8675,11542.0
2023-11-20 11:10:00,410.36,410.64,410.35,410.64,9180.0,404.7984,405.0746,404.7886,405.0746,9180.0
2023-11-20 11:20:00,410.53,410.62,410.3,410.31,9246.0,404.9661,405.0549,404.7392,404.7491,9246.0
2023-11-20 11:30:00,410.52,410.52,410.09,410.25,6061.0,404.9563,404.9563,404.5321,404.6899,6061.0
2023-11-20 11:40:00,409.9,410.13,409.84,409.84,5875.0,404.3447,404.5715,404.2855,404.2855,5875.0
2023-11-20 11:50:00,410.0,410.25,409.85,410.16,7366.0,404.4433,404.6899,404.2953,404.6011,7366.0
2023-11-20 12:00:00,410.15,410.26,410.02,410.13,7703.0,404.5913,404.6998,404.463,404.5715,7703.0
2023-11-20 12:10:00,410.15,410.43,410.09,410.42,6846.0,404.5913,404.8675,404.5321,404.8576,6846.0
2023-11-20 12:20:00,410.32,410.35,410.11,410.14,5242.0,404.759,404.7886,404.5518,404.5814,5242.0
2023-11-20 12:30:00,410.17,410.24,409.92,410.12,7247.0,404.611,404.6801,404.3644,404.5617,7247.0
2023-11-20 12:40:00,410.12,410.28,409.96,410.25,7846.0,404.5617,404.7195,404.4039,404.6899,7846.0
2023-11-20 12:50:00,410.25,410.52,410.24,410.52,5984.0,404.6899,404.9563,404.6801,404.9563,5984.0
2023-11-20 13:00:00,410.56,411.72,410.56,411.63,7683.0,404.9957,406.14,404.9957,406.0512,7683.0
2023-11-20 13:10:00,411.63,411.69,411.48,411.53,5829.0,406.0512,406.1104,405.9033,405.9526,5829.0
2023-11-20 13:20:00,411.6,411.98,411.53,411.9,19874.0,406.0216,406.3965,405.9526,406.3176,19874.0
2023-11-20 13:30:00,411.92,412.43,411.77,411.77,7112.0,406.3373,406.8404,406.1893,406.1893,7112.0
2023-11-20 13:40:00,411.93,412.03,411.76,411.86,18207.0,406.3472,406.4458,406.1795,406.2781,18207.0
2023-11-20 13:50:00,411.97,412.13,411.75,412.03,3791.0,406.3866,406.5444,406.1696,406.4458,3791.0
2023-11-20 14:00:00,412.15,412.38,412.11,412.24,2970.0,406.5642,406.7911,406.5247,406.653,2970.0
2023-11-20 14:10:00,412.25,412.37,411.68,411.68,11546.0,406.6628,406.7812,406.1005,406.1005,11546.0
2023-11-20 14:20:00,411.68,411.87,411.35,411.69,13695.0,406.1005,406.288,405.775,406.1104,13695.0
2023-11-20 14:30:00,411.55,411.88,411.54,411.74,3267.0,405.9723,406.2978,405.9624,406.1597,3267.0
2023-11-20 14:40:00,411.86,412.54,411.83,412.5,7313.0,406.2781,406.9489,406.2485,406.9094,7313.0
2023-11-20 14:50:00,412.47,412.48,411.83,411.97,5566.0,406.8798,406.8897,406.2485,406.3866,5566.0
2023-11-20 15:00:00,411.85,412.37,411.85,412.37,6544.0,406.2682,406.7812,406.2682,406.7812,6544.0
2023-11-20 15:10:00,412.46,412.47,412.16,412.47,6365.0,406.87,406.8798,406.574,406.8798,6365.0
2023-11-20 15:20:00,412.43,412.79,412.41,412.77,5172.0,406.8404,407.1955,406.8206,407.1758,5172.0
2023-11-20 15:30:00,412.77,413.1,412.57,413.1,27003.0,407.1758,407.5013,406.9785,407.5013,27003.0
2023-11-20 15:40:00,413.03,413.21,412.83,412.9,23615.0,407.4322,407.6098,407.235,407.304,23615.0
2023-11-20 15:50:00,412.88,412.92,411.17,411.59,81817.0,407.2843,407.3237,405.5975,406.0118,81817.0
2023-11-21 09:30:00,411.03,412.8,410.94,412.8,28149.0,405.4593,407.2054,405.3706,407.2054,28149.0
2023-11-21 09:40:00,412.97,413.24,411.8,412.34,7454.0,407.3731,407.6394,406.2189,406.7516,7454.0
2023-11-21 09:50:00,412.35,412.58,411.84,412.11,6561.0,406.7615,406.9883,406.2584,406.5247,6561.0
2023-11-21 10:00:00,411.93,412.49,411.89,411.97,8446.0,406.3472,406.8996,406.3077,406.3866,8446.0
2023-11-21 10:10:00,412.16,412.83,411.8,412.77,6240.0,406.574,407.235,406.2189,407.1758,6240.0
2023-11-21 10:20:00,412.77,412.87,411.92,411.93,8046.0,407.1758,407.2744,406.3373,406.3472,8046.0
2023-11-21 10:30:00,411.92,412.01,411.47,411.74,8910.0,406.3373,406.4261,405.8934,406.1597,8910.0
2023-11-21 10:40:00,411.68,412.07,411.51,411.8,6641.0,406.1005,406.4853,405.9328,406.2189,6641.0
2023-11-21 10:50:00,411.77,412.47,411.77,412.38,11937.0,406.1893,406.8798,406.1893,406.7911,11937.0
2023-11-21 11:00:00,412.38,412.38,411.86,411.94,3677.0,406.7911,406.7911,406.2781,406.357,3677.0
2023-11-21 11:10:00,412.05,412.2,411.64,411.91,4826.0,406.4655,406.6135,406.0611,406.3274,4826.0
2023-11-21 11:20:00,411.83,412.24,411.77,412.13,2754.0,406.2485,406.653,406.1893,406.5444,2754.0
2023-11-21 11:30:00,412.17,412.34,411.85,411.85,4308.0,406.5839,406.7516,406.2682,406.2682,4308.0
2023-11-21 11:40:00,411.85,411.91,411.7,411.85,4343.0,406.2682,406.3274,406.1203,406.2682,4343.0
2023-11-21 11:50:00,411.84,412.07,411.82,412.0,5642.0,406.2584,406.4853,406.2386,406.4162,5642.0
2023-11-21 12:00:00,412.03,412.34,412.02,412.34,4263.0,406.4458,406.7516,406.4359,406.7516,4263.0
2023-11-21 12:10:00,412.55,412.7,412.43,412.48,4084.0,406.9587,407.1067,406.8404,406.8897,4084.0
2023-11-21 12:20:00,412.42,412.57,412.29,412.42,3398.0,406.8305,406.9785,406.7023,406.8305,3398.0
2023-11-21 12:30:00,412.4,412.45,411.96,412.41,6304.0,406.8108,406.8601,406.3767,406.8206,6304.0
2023-11-21 12:40:00,412.56,412.67,412.22,412.67,5173.0,406.9686,407.0771,406.6332,407.0771,5173.0
2023-11-21 12:50:00,412.69,412.7,412.54,412.62,3290.0,407.0969,407.1067,406.9489,407.0278,3290.0
2023-11-21 13:00:00,412.63,412.63,412.29,412.51,5254.0,407.0377,407.0377,406.7023,406.9193,5254.0
2023-11-21 13:10:00,412.49,412.49,412.16,412.16,2864.0,406.8996,406.8996,406.574,406.574,2864.0
2023-11-21 13:20:00,412.14,412.32,411.9,412.21,2753.0,406.5543,406.7319,406.3176,406.6234,2753.0
2023-11-21 13:30:00,412.29,412.65,412.29,412.5,4820.0,406.7023,407.0574,406.7023,406.9094,4820.0
2023-11-21 13:40:00,412.55,413.0,412.55,412.76,4715.0,406.9587,407.4027,406.9587,407.1659,4715.0
2023-11-21 13:50:00,412.86,413.01,412.7,412.84,3046.0,407.2645,407.4125,407.1067,407.2448,3046.0
2023-11-21 14:00:00,412.67,413.08,412.58,412.77,4916.0,407.0771,407.4816,406.9883,407.1758,4916.0
2023-11-21 14:10:00,412.73,413.07,412.69,412.74,4220.0,407.1363,407.4717,407.0969,407.1462,4220.0
2023-11-21 14:20:00,412.82,412.83,412.48,412.49,7934.0,407.2251,407.235,406.8897,406.8996,7934.0
2023-11-21 14:30:00,412.54,412.88,412.5,412.66,14542.0,406.9489,407.2843,406.9094,407.0673,14542.0
2023-11-21 14:40:00,412.79,412.88,412.56,412.68,5096.0,407.1955,407.2843,406.9686,407.087,5096.0
2023-11-21 14:50:00,412.61,412.82,412.47,412.82,8889.0,407.0179,407.2251,406.8798,407.2251,8889.0
2023-11-21 15:00:00,412.82,413.21,412.82,412.97,4347.0,407.2251,407.6098,407.2251,407.3731,4347.0
2023-11-21 15:10:00,412.96,413.32,412.95,413.16,6327.0,407.3632,407.7183,407.3533,407.5605,6327.0
2023-11-21 15:20:00,413.22,413.3,412.98,413.28,5467.0,407.6197,407.6986,407.3829,407.6789,5467.0
2023-11-21 15:30:00,413.34,413.34,412.86,413.04,7715.0,407.738,407.738,407.2645,407.4421,7715.0
2023-11-21 15:40:00,413.07,413.38,412.96,413.38,12218.0,407.4717,407.7775,407.3632,407.7775,12218.0
2023-11-21 15:50:00,413.34,413.88,413.02,413.8,56661.0,407.738,408.2707,407.4224,408.1918,56661.0
2023-11-22 09:30:00,415.29,415.93,413.88,415.93,37718.0,409.6616,410.2929,408.2707,410.2929,37718.0
2023-11-22 09:40:00,416.08,416.36,415.52,415.52,12876.0,410.4409,410.7171,409.8885,409.8885,12876.0
2023-11-22 09:50:00,415.72,415.8,415.04,415.79,13923.0,410.0858,410.1647,409.415,410.1548,13923.0
2023-11-22 10:00:00,415.99,415.99,415.25,415.25,11358.0,410.3521,410.3521,409.6222,409.6222,11358.0
2023-11-22 10:10:00,415.0,415.89,414.7,415.38,24009.0,409.3755,410.2535,409.0796,409.7504,24009.0
2023-11-22 10:20:00,415.4,416.59,415.39,416.59,7160.0,409.7701,410.944,409.7603,410.944,7160.0
2023-11-22 10:30:00,416.69,416.94,416.47,416.94,10477.0,411.0426,411.2893,410.8256,411.2893,10477.0
2023-11-22 10:40:00,416.89,417.73,416.86,417.06,13728.0,411.2399,412.0685,411.2103,411.4076,13728.0
2023-11-22 10:50:00,417.19,417.34,416.6,416.8,25258.0,411.5359,411.6838,410.9539,411.1511,25258.0
2023-11-22 11:00:00,416.83,417.78,416.83,417.54,11418.0,411.1807,412.1179,411.1807,411.8811,11418.0
2023-11-22 11:10:00,417.44,417.64,417.17,417.19,6937.0,411.7825,411.9798,411.5161,411.5359,6937.0
2023-11-22 11:20:00,417.17,417.35,416.93,417.19,10127.0,411.5161,411.6937,411.2794,411.5359,10127.0
2023-11-22 11:30:00,417.19,417.61,417.19,417.53,9732.0,411.5359,411.9502,411.5359,411.8713,9732.0
2023-11-22 11:40:00,417.61,417.61,417.25,417.29,6666.0,411.9502,411.9502,411.5951,411.6345,6666.0
2023-11-22 11:50:00,417.31,417.55,416.82,417.31,10185.0,411.6542,411.891,411.1709,411.6542,10185.0
2023-11-22 12:00:00,417.41,417.55,417.33,417.36,7278.0,411.7529,411.891,411.674,411.7036,7278.0
2023-11-22 12:10:00,417.45,417.45,416.61,416.77,6672.0,411.7923,411.7923,410.9637,411.1216,6672.0
2023-11-22 12:20:00,416.9,417.32,416.88,417.15,5406.0,411.2498,411.6641,411.2301,411.4964,5406.0
2023-11-22 12:30:00,416.97,417.1,416.36,416.36,10440.0,411.3188,411.4471,410.7171,410.7171,10440.0
2023-11-22 12:40:00,416.43,416.43,416.09,416.11,6777.0,410.7862,410.7862,410.4508,410.4705,6777.0
2023-11-22 12:50:00,416.1,416.59,416.1,416.5,10456.0,410.4606,410.944,410.4606,410.8552,10456.0
2023-11-22 13:00:00,416.44,416.61,416.39,416.54,5126.0,410.796,410.9637,410.7467,410.8947,5126.0
2023-11-22 13:10:00,416.42,416.57,416.23,416.47,4645.0,410.7763,410.9243,410.5889,410.8256,4645.0
2023-11-22 13:20:00,416.48,416.54,416.23,416.23,6508.0,410.8355,410.8947,410.5889,410.5889,6508.0
2023-11-22 13:30:00,416.24,416.32,416.03,416.14,2500.0,410.5987,410.6777,410.3916,410.5001,2500.0
2023-11-22 13:40:00,416.0,416.14,415.95,416.0,4417.0,410.362,410.5001,410.3127,410.362,4417.0
2023-11-22 13:50:00,416.08,416.35,415.87,416.03,9185.0,410.4409,410.7072,410.2338,410.3916,9185.0
2023-11-22 14:00:00,416.06,416.47,416.06,416.28,4282.0,410.4212,410.8256,410.4212,410.6382,4282.0
2023-11-22 14:10:00,416.34,416.38,415.87,416.37,3975.0,410.6974,410.7368,410.2338,410.727,3975.0
2023-11-22 14:20:00,416.29,416.35,416.11,416.34,7657.0,410.6481,410.7072,410.4705,410.6974,7657.0
2023-11-22 14:30:00,416.22,416.22,415.56,415.65,9506.0,410.579,410.579,409.928,410.0167,9506.0
2023-11-22 14:40:00,415.49,415.93,415.36,415.77,2112.0,409.8589,410.2929,409.7307,410.1351,2112.0
2023-11-22 14:50:00,415.88,416.45,415.88,416.12,4288.0,410.2436,410.8059,410.2436,410.4804,4288.0
2023-11-22 15:00:00,416.09,416.31,415.98,416.17,8363.0,410.4508,410.6678,410.3423,410.5297,8363.0
2023-11-22 15:10:00,416.02,416.26,415.98,416.17,1882.0,410.3817,410.6185,410.3423,410.5297,1882.0
2023-11-22 15:20:00,416.17,416.18,415.83,415.93,6901.0,410.5297,410.5396,410.1943,410.2929,6901.0
2023-11-22 15:30:00,415.94,415.94,415.46,415.58,8060.0,410.3028,410.3028,409.8293,409.9477,8060.0
2023-11-22 15:40:00,415.62,415.73,415.37,415.72,10369.0,409.9871,410.0957,409.7405,410.0858,10369.0
2023-11-22 15:50:00,415.51,415.61,414.98,415.1,45142.0,409.8786,409.9773,409.3558,409.4742,45142.0
2023-11-24 09:30:00,416.02,416.02,412.96,413.34,21673.0,410.3817,410.3817,407.3632,407.738,21673.0
2023-11-24 09:40:00,413.33,414.33,412.76,414.33,16460.0,407.7282,408.7146,407.1659,408.7146,16460.0
2023-11-24 09:50:00,413.61,414.75,413.6,414.75,6772.0,408.0044,409.1289,407.9945,409.1289,6772.0
2023-11-24 10:00:00,414.71,415.42,414.31,414.44,9894.0,409.0895,409.7899,408.6949,408.8231,9894.0
2023-11-24 10:10:00,414.5,414.7,414.37,414.7,1574.0,408.8823,409.0796,408.7541,409.0796,1574.0
2023-11-24 10:20:00,414.87,415.11,414.42,414.6,2294.0,409.2473,409.4841,408.8034,408.981,2294.0
2023-11-24 10:30:00,414.67,414.83,413.94,413.94,2499.0,409.05,409.2078,408.3299,408.3299,2499.0
2023-11-24 10:40:00,413.73,414.31,413.72,414.31,4715.0,408.1228,408.6949,408.1129,408.6949,4715.0
2023-11-24 10:50:00,414.12,414.42,413.85,413.95,13969.0,408.5075,408.8034,408.2411,408.3398,13969.0
2023-11-24 11:00:00,413.82,414.22,413.75,414.05,2913.0,408.2115,408.6061,408.1425,408.4384,2913.0
2023-11-24 11:10:00,414.03,414.72,414.03,414.56,4093.0,408.4187,409.0993,408.4187,408.9415,4093.0
2023-11-24 11:20:00,414.42,414.43,413.92,413.94,2985.0,408.8034,408.8133,408.3102,408.3299,2985.0
2023-11-24 11:30:00,414.1,414.43,414.07,414.15,4596.0,408.4877,408.8133,408.4581,408.5371,4596.0
2023-11-24 11:40:00,414.04,414.55,414.03,414.55,3284.0,408.4286,408.9316,408.4187,408.9316,3284.0
2023-11-24 11:50:00,414.46,414.48,414.17,414.48,5769.0,408.8429,408.8626,408.5568,408.8626,5769.0
2023-11-24 12:00:00,414.46,414.69,414.29,414.35,5071.0,408.8429,409.0697,408.6752,408.7344,5071.0
2023-11-24 12:10:00,414.34,414.55,414.21,414.21,3727.0,408.7245,408.9316,408.5963,408.5963,3727.0
2023-11-24 12:20:00,414.28,414.28,413.34,413.47,8752.0,408.6653,408.6653,407.738,407.8663,8752.0
2023-11-24 12:30:00,413.7,414.45,413.7,414.16,5847.0,408.0932,408.833,408.0932,408.5469,5847.0
2023-11-24 12:40:00,414.32,414.56,414.16,414.16,9385.0,408.7048,408.9415,408.5469,408.5469,9385.0
2023-11-24 12:50:00,414.19,415.0,413.91,414.99,18098.0,408.5765,409.3755,408.3003,409.3657,18098.0
2023-11-27 09:30:00,412.41,413.24,410.89,411.06,34234.0,407.7088,408.5293,406.2061,406.3742,34234.0
2023-11-27 09:40:00,411.07,412.61,410.55,412.41,26105.0,406.3841,407.9065,405.87,407.7088,26105.0
2023-11-27 09:50:00,412.31,412.47,410.83,411.91,25029.0,407.6099,407.7681,406.1468,407.2145,25029.0
2023-11-27 10:00:00,412.16,412.41,411.18,411.9,28716.0,407.4616,407.7088,406.4928,407.2046,28716.0
2023-11-27 10:10:00,411.82,412.01,410.38,410.72,25309.0,407.1255,407.3134,405.7019,406.0381,25309.0
2023-11-27 10:20:00,410.73,411.35,410.62,411.33,10883.0,406.0479,406.6609,405.9392,406.6411,10883.0
2023-11-27 10:30:00,411.38,411.94,411.35,411.85,10258.0,406.6905,407.2442,406.6609,407.1552,10258.0
2023-11-27 10:40:00,411.85,412.0,411.61,411.75,6754.0,407.1552,407.3035,406.9179,407.0563,6754.0
2023-11-27 10:50:00,411.72,412.66,411.64,412.56,20919.0,407.0267,407.9559,406.9476,407.8571,20919.0
2023-11-27 11:00:00,412.63,413.02,412.35,413.0,12132.0,407.9263,408.3118,407.6495,408.2921,12132.0
2023-11-27 11:10:00,413.0,413.53,412.97,413.33,13544.0,408.2921,408.816,408.2624,408.6183,13544.0
2023-11-27 11:20:00,413.38,413.73,413.3,413.62,10980.0,408.6677,409.0137,408.5886,408.905,10980.0
2023-11-27 11:30:00,413.52,413.62,413.06,413.18,9134.0,408.8061,408.905,408.3514,408.47,9134.0
2023-11-27 11:40:00,413.28,413.48,412.97,413.37,14126.0,408.5689,408.7666,408.2624,408.6578,14126.0
2023-11-27 11:50:00,413.37,414.01,413.09,413.09,6006.0,408.6578,409.2906,408.381,408.381,6006.0
2023-11-27 12:00:00,412.79,413.55,412.79,413.28,7463.0,408.0845,408.8358,408.0845,408.5689,7463.0
2023-11-27 12:10:00,413.35,413.66,413.35,413.47,5076.0,408.6381,408.9445,408.6381,408.7567,5076.0
2023-11-27 12:20:00,413.45,413.46,412.92,413.27,5544.0,408.7369,408.7468,408.213,408.559,5544.0
2023-11-27 12:30:00,413.27,413.76,413.22,413.71,4422.0,408.559,409.0434,408.5096,408.994,4422.0
2023-11-27 12:40:00,413.71,413.83,413.47,413.48,6405.0,408.994,409.1126,408.7567,408.7666,6405.0
2023-11-27 12:50:00,413.48,413.51,413.26,413.37,5526.0,408.7666,408.7963,408.5491,408.6578,5526.0
2023-11-27 13:00:00,413.38,413.38,413.1,413.1,4315.0,408.6677,408.6677,408.3909,408.3909,4315.0
2023-11-27 13:10:00,413.02,413.33,413.01,413.01,7318.0,408.3118,408.6183,408.302,408.302,7318.0
2023-11-27 13:20:00,412.99,413.08,412.83,413.04,5319.0,408.2822,408.3712,408.124,408.3316,5319.0
2023-11-27 13:30:00,413.09,413.37,412.93,412.97,5439.0,408.381,408.6578,408.2229,408.2624,5439.0
2023-11-27 13:40:00,412.95,413.33,412.84,413.19,7337.0,408.2426,408.6183,408.1339,408.4799,7337.0
2023-11-27 13:50:00,413.28,413.54,413.18,413.46,6588.0,408.5689,408.8259,408.47,408.7468,6588.0
2023-11-27 14:00:00,413.49,413.81,413.49,413.58,4118.0,408.7765,409.0928,408.7765,408.8655,4118.0
2023-11-27 14:10:00,413.56,413.59,413.35,413.59,4866.0,408.8457,408.8753,408.6381,408.8753,4866.0
2023-11-27 14:20:00,413.53,413.6,413.41,413.45,6245.0,408.816,408.8852,408.6974,408.7369,6245.0
2023-11-27 14:30:00,413.47,413.62,413.19,413.38,5974.0,408.7567,408.905,408.4799,408.6677,5974.0
2023-11-27 14:40:00,413.27,413.35,412.66,412.74,7352.0,408.559,408.6381,407.9559,408.035,7352.0
2023-11-27 14:50:00,412.74,413.22,412.73,413.21,7369.0,408.035,408.5096,408.0251,408.4997,7369.0
2023-11-27 15:00:00,413.21,413.21,413.02,413.12,6566.0,408.4997,408.4997,408.3118,408.4107,6566.0
2023-11-27 15:10:00,413.16,413.35,412.78,413.35,8516.0,408.4502,408.6381,408.0746,408.6381,8516.0
2023-11-27 15:20:00,413.4,413.4,413.1,413.19,8026.0,408.6875,408.6875,408.3909,408.4799,8026.0
2023-11-27 15:30:00,413.29,413.34,412.82,412.95,16628.0,408.5788,408.6282,408.1141,408.2426,16628.0
2023-11-27 15:40:00,413.02,413.02,412.31,412.57,34287.0,408.3118,408.3118,407.6099,407.867,34287.0
2023-11-27 15:50:00,412.68,412.72,411.98,412.3,68062.0,407.9757,408.0153,407.2837,407.6,68062.0
2023-11-28 09:30:00,411.0,412.77,410.01,412.63,56170.0,406.3149,408.0647,405.3362,407.9263,56170.0
2023-11-28 09:40:00,412.66,412.7,411.37,412.42,13835.0,407.9559,407.9955,406.6806,407.7187,13835.0
2023-11-28 09:50:00,412.42,413.17,412.15,413.05,8926.0,407.7187,408.4601,407.4518,408.3415,8926.0
2023-11-28 10:00:00,412.96,413.8,412.96,413.75,8254.0,408.2525,409.0829,408.2525,409.0335,8254.0
2023-11-28 10:10:00,413.76,414.28,413.62,414.15,12093.0,409.0434,409.5575,408.905,409.429,12093.0
2023-11-28 10:20:00,414.14,414.27,413.52,413.52,11149.0,409.4191,409.5476,408.8061,408.8061,11149.0
2023-11-28 10:30:00,413.44,414.3,413.44,414.18,20333.0,408.7271,409.5772,408.7271,409.4586,20333.0
2023-11-28 10:40:00,414.32,415.66,414.32,414.68,28782.0,409.597,410.9217,409.597,409.9529,28782.0
2023-11-28 10:50:00,414.85,415.43,414.84,415.42,5059.0,410.121,410.6944,410.1111,410.6845,5059.0
2023-11-28 11:00:00,415.58,416.14,415.52,415.78,8706.0,410.8427,411.3963,410.7833,411.0404,8706.0
2023-11-28 11:10:00,415.8,416.23,415.66,416.23,8013.0,411.0601,411.4852,410.9217,411.4852,8013.0
2023-11-28 11:20:00,416.08,417.05,416.07,417.05,17375.0,411.337,412.2959,411.3271,412.2959,17375.0
2023-11-28 11:30:00,416.98,417.74,416.98,417.07,18495.0,412.2267,412.978,412.2267,412.3157,18495.0
2023-11-28 11:40:00,417.27,417.39,416.83,417.05,9713.0,412.5134,412.632,412.0784,412.2959,9713.0
2023-11-28 11:50:00,416.89,417.16,416.58,416.68,8221.0,412.1377,412.4046,411.8313,411.9301,8221.0
2023-11-28 12:00:00,416.68,416.76,415.92,415.99,4982.0,411.9301,412.0092,411.1788,411.248,4982.0
2023-11-28 12:10:00,415.95,416.15,415.61,415.61,6557.0,411.2084,411.4062,410.8723,410.8723,6557.0
2023-11-28 12:20:00,415.59,415.79,415.35,415.38,2192.0,410.8525,411.0503,410.6153,410.6449,2192.0
2023-11-28 12:30:00,415.35,415.48,415.04,415.48,3816.0,410.6153,410.7438,410.3088,410.7438,3816.0
2023-11-28 12:40:00,415.47,415.58,415.2,415.24,13849.0,410.7339,410.8427,410.467,410.5065,13849.0
2023-11-28 12:50:00,415.18,415.23,414.77,414.89,4936.0,410.4472,410.4966,410.0419,410.1605,4936.0
2023-11-28 13:00:00,414.66,414.71,413.72,414.3,3951.0,409.9331,409.9826,409.0039,409.5772,3951.0
2023-11-28 13:10:00,414.07,414.07,413.56,413.99,1215.0,409.3499,409.3499,408.8457,409.2708,1215.0
2023-11-28 13:20:00,414.01,414.78,413.87,414.78,7319.0,409.2906,410.0518,409.1522,410.0518,7319.0
2023-11-28 13:30:00,414.86,415.19,414.85,415.04,9807.0,410.1309,410.4571,410.121,410.3088,9807.0
2023-11-28 13:40:00,415.0,415.12,414.95,415.12,4426.0,410.2693,410.3879,410.2198,410.3879,4426.0
2023-11-28 13:50:00,415.05,415.16,414.64,414.64,11486.0,410.3187,410.4274,409.9134,409.9134,11486.0
2023-11-28 14:00:00,414.78,414.84,414.52,414.6,6799.0,410.0518,410.1111,409.7947,409.8738,6799.0
2023-11-28 14:10:00,414.73,414.77,414.34,414.35,5838.0,410.0023,410.0419,409.6168,409.6267,5838.0
2023-11-28 14:20:00,414.44,414.65,414.31,414.32,7536.0,409.7157,409.9233,409.5871,409.597,7536.0
2023-11-28 14:30:00,414.43,414.86,414.18,414.62,6056.0,409.7058,410.1309,409.4586,409.8936,6056.0
2023-11-28 14:40:00,414.74,414.84,414.53,414.84,4959.0,410.0122,410.1111,409.8046,410.1111,4959.0
2023-11-28 14:50:00,414.79,414.94,414.64,414.77,6314.0,410.0617,410.21,409.9134,410.0419,6314.0
2023-11-28 15:00:00,414.8,414.87,414.59,414.59,4828.0,410.0715,410.1408,409.8639,409.8639,4828.0
2023-11-28 15:10:00,414.7,414.73,414.19,414.2,8594.0,409.9727,410.0023,409.4685,409.4784,8594.0
2023-11-28 15:20:00,414.19,414.2,413.38,413.61,11155.0,409.4685,409.4784,408.6677,408.8951,11155.0
2023-11-28 15:30:00,413.5,413.54,413.21,413.29,10158.0,408.7864,408.8259,408.4997,408.5788,10158.0
2023-11-28 15:40:00,413.24,413.94,413.13,413.93,14710.0,408.5293,409.2214,408.4206,409.2115,14710.0
2023-11-28 15:50:00,414.07,414.23,412.95,412.98,88248.0,409.3499,409.508,408.2426,408.2723,88248.0
2023-11-29 09:30:00,414.53,417.36,413.74,416.49,38863.0,409.8046,412.6024,409.0236,411.7423,38863.0
2023-11-29 09:40:00,416.25,416.53,415.34,415.97,7110.0,411.505,411.7818,410.6054,411.2282,7110.0
2023-11-29 09:50:00,415.44,415.93,415.02,415.93,7959.0,410.7043,411.1887,410.289,411.1887,7959.0
2023-11-29 10:00:00,416.0,416.72,415.47,415.47,11796.0,411.2579,411.9697,410.7339,410.7339,11796.0
2023-11-29 10:10:00,415.56,416.24,415.45,416.15,7459.0,410.8229,411.4951,410.7141,411.4062,7459.0
2023-11-29 10:20:00,416.03,416.79,416.03,416.79,6020.0,411.2875,412.0389,411.2875,412.0389,6020.0
2023-11-29 10:30:00,416.45,416.93,416.45,416.76,8770.0,411.7027,412.1773,411.7027,412.0092,8770.0
2023-11-29 10:40:00,416.89,417.18,416.63,417.16,5927.0,412.1377,412.4244,411.8807,412.4046,5927.0
2023-11-29 10:50:00,417.43,417.87,417.32,417.59,6384.0,412.6716,413.1066,412.5628,412.8297,6384.0
2023-11-29 11:00:00,417.6,417.72,416.6,416.7,10612.0,412.8396,412.9583,411.851,411.9499,10612.0
2023-11-29 11:10:00,416.7,416.89,415.52,415.94,12248.0,411.9499,412.1377,410.7833,411.1986,12248.0
2023-11-29 11:20:00,415.9,416.19,415.88,415.88,5123.0,411.159,411.4457,411.1392,411.1392,5123.0
2023-11-29 11:30:00,416.02,416.22,415.72,415.86,5418.0,411.2776,411.4754,410.9811,411.1195,5418.0
2023-11-29 11:40:00,416.01,416.07,415.87,415.91,2787.0,411.2678,411.3271,411.1294,411.1689,2787.0
2023-11-29 11:50:00,415.81,416.4,415.79,416.4,4739.0,411.07,411.6533,411.0503,411.6533,4739.0
2023-11-29 12:00:00,416.56,416.74,416.32,416.58,4351.0,411.8115,411.9894,411.5742,411.8313,4351.0
2023-11-29 12:10:00,416.58,417.07,416.57,416.64,6064.0,411.8313,412.3157,411.8214,411.8906,6064.0
2023-11-29 12:20:00,416.65,416.68,416.21,416.3,6761.0,411.9005,411.9301,411.4655,411.5544,6761.0
2023-11-29 12:30:00,416.34,416.66,416.32,416.56,10543.0,411.594,411.9103,411.5742,411.8115,10543.0
2023-11-29 12:40:00,416.56,417.48,416.54,417.36,13026.0,411.8115,412.721,411.7917,412.6024,13026.0
2023-11-29 12:50:00,417.27,418.0,417.27,417.92,17281.0,412.5134,413.2351,412.5134,413.156,17281.0
2023-11-29 13:00:00,417.86,417.92,417.06,417.08,6760.0,413.0967,413.156,412.3058,412.3256,6760.0
2023-11-29 13:10:00,416.95,417.57,416.93,417.43,8997.0,412.197,412.81,412.1773,412.6716,8997.0
2023-11-29 13:20:00,417.47,418.24,417.45,418.18,11080.0,412.7111,413.4723,412.6913,413.413,11080.0
2023-11-29 13:30:00,418.19,418.34,417.71,418.14,16486.0,413.4229,413.5712,412.9484,413.3735,16486.0
2023-11-29 13:40:00,418.13,418.27,417.39,417.43,22799.0,413.3636,413.502,412.632,412.6716,22799.0
2023-11-29 13:50:00,417.59,417.88,417.58,417.66,6502.0,412.8297,413.1164,412.8199,412.8989,6502.0
2023-11-29 14:00:00,417.68,417.98,417.42,417.89,19282.0,412.9187,413.2153,412.6617,413.1263,19282.0
2023-11-29 14:10:00,417.73,418.33,417.68,417.76,5573.0,412.9681,413.5613,412.9187,412.9978,5573.0
2023-11-29 14:20:00,417.76,417.83,417.29,417.35,7229.0,412.9978,413.067,412.5332,412.5925,7229.0
2023-11-29 14:30:00,417.43,417.43,416.36,416.62,6735.0,412.6716,412.6716,411.6138,411.8708,6735.0
2023-11-29 14:40:00,416.55,416.66,416.31,416.56,13808.0,411.8016,411.9103,411.5643,411.8115,13808.0
2023-11-29 14:50:00,416.71,416.93,416.63,416.83,4674.0,411.9598,412.1773,411.8807,412.0784,4674.0
2023-11-29 15:00:00,416.74,416.97,416.56,416.97,4898.0,411.9894,412.2168,411.8115,412.2168,4898.0
2023-11-29 15:10:00,416.94,416.94,415.75,415.84,7229.0,412.1872,412.1872,411.0107,411.0997,7229.0
2023-11-29 15:20:00,415.75,415.75,415.06,415.06,8529.0,411.0107,411.0107,410.3286,410.3286,8529.0
2023-11-29 15:30:00,414.92,415.05,414.51,414.51,15054.0,410.1902,410.3187,409.7849,409.7849,15054.0
2023-11-29 15:40:00,414.47,415.05,414.45,414.78,12842.0,409.7453,410.3187,409.7255,410.0518,12842.0
2023-11-29 15:50:00,414.78,415.12,414.26,414.76,69950.0,410.0518,410.3879,409.5377,410.032,69950.0
2023-11-30 09:30:00,413.13,415.37,412.11,413.01,58869.0,408.4206,410.6351,407.4122,408.302,58869.0
2023-11-30 09:40:00,413.01,414.27,412.95,414.23,28910.0,408.302,409.5476,408.2426,409.508,28910.0
2023-11-30 09:50:00,414.45,415.74,414.45,415.72,13034.0,409.7255,411.0008,409.7255,410.9811,13034.0
2023-11-30 10:00:00,415.5,415.75,414.64,414.64,22657.0,410.7636,411.0107,409.9134,409.9134,22657.0
2023-11-30 10:10:00,414.64,415.38,414.06,415.0,16546.0,409.9134,410.6449,409.34,410.2693,16546.0
2023-11-30 10:20:00,415.05,415.42,414.67,414.86,12147.0,410.3187,410.6845,409.943,410.1309,12147.0
2023-11-30 10:30:00,414.64,415.01,413.87,414.1,6153.0,409.9134,410.2792,409.1522,409.3795,6153.0
2023-11-30 10:40:00,413.84,414.31,413.72,414.12,17423.0,409.1225,409.5871,409.0039,409.3993,17423.0
2023-11-30 10:50:00,414.15,415.06,414.05,415.06,11955.0,409.429,410.3286,409.3301,410.3286,11955.0
2023-11-30 11:00:00,415.2,415.5,414.61,414.62,25745.0,410.467,410.7636,409.8837,409.8936,25745.0
2023-11-30 11:10:00,414.98,415.4,414.58,414.58,4191.0,410.2495,410.6647,409.8541,409.8541,4191.0
2023-11-30 11:20:00,414.46,415.35,414.46,415.13,12019.0,409.7354,410.6153,409.7354,410.3978,12019.0
2023-11-30 11:30:00,415.01,415.16,414.72,414.72,5875.0,410.2792,410.4274,409.9925,409.9925,5875.0
2023-11-30 11:40:00,414.75,414.75,413.51,413.77,10812.0,410.0221,410.0221,408.7963,409.0533,10812.0
2023-11-30 11:50:00,413.77,414.12,413.49,413.69,15117.0,409.0533,409.3993,408.7765,408.9742,15117.0
2023-11-30 12:00:00,413.62,414.01,413.45,413.75,7920.0,408.905,409.2906,408.7369,409.0335,7920.0
2023-11-30 12:10:00,413.74,413.83,413.2,413.24,9297.0,409.0236,409.1126,408.4898,408.5293,9297.0
2023-11-30 12:20:00,413.28,413.28,412.88,412.91,2549.0,408.5689,408.5689,408.1734,408.2031,2549.0
2023-11-30 12:30:00,412.94,413.27,412.79,412.87,11826.0,408.2328,408.559,408.0845,408.1635,11826.0
2023-11-30 12:40:00,412.95,413.33,412.95,413.19,4767.0,408.2426,408.6183,408.2426,408.4799,4767.0
2023-11-30 12:50:00,413.07,413.25,412.91,413.12,7527.0,408.3613,408.5392,408.2031,408.4107,7527.0
2023-11-30 13:00:00,413.09,413.1,412.8,412.82,3023.0,408.381,408.3909,408.0943,408.1141,3023.0
2023-11-30 13:10:00,412.91,413.65,412.91,413.6,3282.0,408.2031,408.9347,408.2031,408.8852,3282.0
2023-11-30 13:20:00,413.66,413.85,413.33,413.33,4738.0,408.9445,409.1324,408.6183,408.6183,4738.0
2023-11-30 13:30:00,413.52,413.88,413.26,413.76,6671.0,408.8061,409.162,408.5491,409.0434,6671.0
2023-11-30 13:40:00,413.73,413.74,413.31,413.31,4514.0,409.0137,409.0236,408.5985,408.5985,4514.0
2023-11-30 13:50:00,413.24,413.32,412.88,413.31,5313.0,408.5293,408.6084,408.1734,408.5985,5313.0
2023-11-30 14:00:00,413.32,413.68,413.24,413.65,6099.0,408.6084,408.9643,408.5293,408.9347,6099.0
2023-11-30 14:10:00,413.69,414.36,413.67,414.19,8799.0,408.9742,409.6366,408.9544,409.4685,8799.0
2023-11-30 14:20:00,414.1,414.13,413.85,414.02,6623.0,409.3795,409.4092,409.1324,409.3004,6623.0
2023-11-30 14:30:00,413.99,414.13,413.91,414.1,8735.0,409.2708,409.4092,409.1917,409.3795,8735.0
2023-11-30 14:40:00,414.16,414.51,414.16,414.51,11276.0,409.4388,409.7849,409.4388,409.7849,11276.0
2023-11-30 14:50:00,414.51,414.51,414.25,414.42,12125.0,409.7849,409.7849,409.5278,409.6959,12125.0
2023-11-30 15:00:00,414.29,414.34,413.62,413.73,4852.0,409.5674,409.6168,408.905,409.0137,4852.0
2023-11-30 15:10:00,413.74,413.99,413.36,413.46,12166.0,409.0236,409.2708,408.648,408.7468,12166.0
2023-11-30 15:20:00,413.4,413.52,413.19,413.34,11498.0,408.6875,408.8061,408.4799,408.6282,11498.0
2023-11-30 15:30:00,413.4,413.9,413.25,413.89,13170.0,408.6875,409.1818,408.5392,409.1719,13170.0
2023-11-30 15:40:00,413.98,415.0,413.89,414.43,26029.0,409.2609,410.2693,409.1719,409.7058,26029.0
2023-11-30 15:50:00,414.45,416.12,414.17,415.68,111758.0,409.7255,411.3765,409.4487,410.9415,111758.0
2023-12-01 09:30:00,417.0,421.0,416.01,419.82,75829.0,412.2465,416.2009,411.2678,415.0343,75829.0
2023-12-01 09:40:00,419.37,420.37,418.92,419.47,27698.0,414.5895,415.5781,414.1446,414.6883,27698.0
2023-12-01 09:50:00,419.67,423.66,419.53,423.57,73500.0,414.886,418.8306,414.7476,418.7416,73500.0
2023-12-01 10:00:00,423.95,424.98,422.42,422.53,36283.0,419.1172,420.1355,417.6047,417.7134,36283.0
2023-12-01 10:10:00,422.19,422.19,420.56,420.89,18393.0,417.3773,417.3773,415.7659,416.0921,18393.0
2023-12-01 10:20:00,421.03,421.55,420.69,421.52,23242.0,416.2305,416.7446,415.8944,416.7149,23242.0
2023-12-01 10:30:00,421.49,422.22,421.16,421.54,21795.0,416.6853,417.407,416.359,416.7347,21795.0
2023-12-01 10:40:00,421.65,421.81,421.23,421.62,11496.0,416.8435,417.0016,416.4283,416.8138,11496.0
2023-12-01 10:50:00,421.64,422.25,421.52,421.9,16318.0,416.8336,417.4366,416.7149,417.0906,16318.0
2023-12-01 11:00:00,421.89,421.89,420.37,420.86,20850.0,417.0807,417.0807,415.5781,416.0625,20850.0
2023-12-01 11:10:00,420.9,421.23,420.13,420.13,20679.0,416.102,416.4283,415.3408,415.3408,20679.0
2023-12-01 11:20:00,420.13,421.22,419.76,420.9,30975.0,415.3408,416.4184,414.975,416.102,30975.0
2023-12-01 11:30:00,420.8,422.03,420.65,421.51,21836.0,416.0032,417.2191,415.8549,416.7051,21836.0
2023-12-01 11:40:00,421.4,422.04,421.0,421.91,107395.0,416.5963,417.229,416.2009,417.1005,107395.0
2023-12-01 11:50:00,421.96,422.59,421.57,422.03,29992.0,417.1499,417.7727,416.7644,417.2191,29992.0
2023-12-01 12:00:00,421.96,423.1,421.77,422.69,18736.0,417.1499,418.2769,416.9621,417.8716,18736.0
2023-12-01 12:10:00,422.8,423.12,422.46,422.46,13055.0,417.9804,418.2967,417.6442,417.6442,13055.0
2023-12-01 12:20:00,422.61,422.82,422.01,422.78,11199.0,417.7925,418.0001,417.1994,417.9606,11199.0
2023-12-01 12:30:00,422.64,422.93,422.01,422.41,9315.0,417.8222,418.1089,417.1994,417.5948,9315.0
2023-12-01 12:40:00,422.38,422.94,422.19,422.75,11811.0,417.5651,418.1188,417.3773,417.9309,11811.0
2023-12-01 12:50:00,422.53,423.09,422.53,422.86,9208.0,417.7134,418.267,417.7134,418.0397,9208.0
2023-12-01 13:00:00,422.85,423.01,422.57,422.89,18846.0,418.0298,418.188,417.753,418.0693,18846.0
2023-12-01 13:10:00,422.89,423.39,422.77,423.32,12458.0,418.0693,418.5636,417.9507,418.4944,12458.0
2023-12-01 13:20:00,423.35,423.4,422.7,422.71,12847.0,418.5241,418.5735,417.8815,417.8914,12847.0
2023-12-01 13:30:00,422.56,423.21,422.52,423.2,17079.0,417.7431,418.3857,417.7035,418.3758,17079.0
2023-12-01 13:40:00,423.24,423.34,422.85,422.86,11005.0,418.4153,418.5142,418.0298,418.0397,11005.0
2023-12-01 13:50:00,422.86,423.16,422.67,422.87,25360.0,418.0397,418.3363,417.8518,418.0496,25360.0
2023-12-01 14:00:00,422.99,423.13,422.34,422.34,12041.0,418.1682,418.3066,417.5256,417.5256,12041.0
2023-12-01 14:10:00,422.3,423.52,422.3,423.3,15295.0,417.4861,418.6921,417.4861,418.4747,15295.0
2023-12-01 14:20:00,423.3,423.58,422.73,423.08,13484.0,418.4747,418.7515,417.9112,418.2572,13484.0
2023-12-01 14:30:00,423.08,423.28,422.89,423.23,10786.0,418.2572,418.4549,418.0693,418.4055,10786.0
2023-12-01 14:40:00,423.3,423.32,422.7,423.32,7911.0,418.4747,418.4944,417.8815,418.4944,7911.0
2023-12-01 14:50:00,423.29,423.39,422.95,423.18,8245.0,418.4648,418.5636,418.1286,418.356,8245.0
2023-12-01 15:00:00,423.15,423.31,422.51,422.95,18988.0,418.3264,418.4845,417.6937,418.1286,18988.0
2023-12-01 15:10:00,422.89,423.25,422.7,422.81,13012.0,418.0693,418.4252,417.8815,417.9902,13012.0
2023-12-01 15:20:00,422.8,423.05,422.43,422.96,13553.0,417.9804,418.2275,417.6146,418.1385,13553.0
2023-12-01 15:30:00,422.98,423.49,422.9,422.9,13822.0,418.1583,418.6625,418.0792,418.0792,13822.0
2023-12-01 15:40:00,422.84,423.37,422.64,422.92,27137.0,418.0199,418.5439,417.8222,418.099,27137.0
2023-12-01 15:50:00,422.82,423.01,421.81,421.95,141582.0,418.0001,418.188,417.0016,417.14,141582.0
2023-12-04 09:30:00,419.55,422.93,418.03,421.55,47400.0,414.7674,418.1089,413.2647,416.7446,47400.0
2023-12-04 09:40:00,421.68,423.46,421.68,423.09,19218.0,416.8731,418.6328,416.8731,418.267,19218.0
2023-12-04 09:50:00,423.09,423.66,422.3,422.54,16043.0,418.267,418.8306,417.4861,417.7233,16043.0
2023-12-04 10:00:00,422.54,422.54,421.8,422.25,16141.0,417.7233,417.7233,416.9918,417.4366,16141.0
2023-12-04 10:10:00,422.51,423.07,422.42,422.56,23434.0,417.6937,418.2473,417.6047,417.7431,23434.0
2023-12-04 10:20:00,422.6,422.7,420.68,420.95,9299.0,417.7826,417.8815,415.8845,416.1514,9299.0
2023-12-04 10:30:00,421.05,421.13,420.11,420.53,17623.0,416.2503,416.3294,415.321,415.7362,17623.0
2023-12-04 10:40:00,420.7,421.15,420.54,420.91,17049.0,415.9043,416.3492,415.7461,416.1119,17049.0
2023-12-04 10:50:00,420.91,420.91,420.07,420.4,13449.0,416.1119,416.1119,415.2815,415.6077,13449.0
2023-12-04 11:00:00,420.32,421.75,420.08,421.75,22912.0,415.5286,416.9423,415.2914,416.9423,22912.0
2023-12-04 11:10:00,421.51,422.14,421.17,421.93,11160.0,416.7051,417.3279,416.3689,417.1203,11160.0
2023-12-04 11:20:00,421.97,422.37,421.64,422.05,13529.0,417.1598,417.5553,416.8336,417.2389,13529.0
2023-12-04 11:30:00,421.95,422.16,421.46,421.53,14436.0,417.14,417.3476,416.6556,416.7248,14436.0
2023-12-04 11:40:00,421.55,422.14,421.53,421.95,17715.0,416.7446,417.3279,416.7248,417.14,17715.0
2023-12-04 11:50:00,422.07,423.1,422.0,422.84,44335.0,417.2587,418.2769,417.1895,418.0199,44335.0
2023-12-04 12:00:00,422.86,423.09,422.66,422.83,15675.0,418.0397,418.267,417.8419,418.01,15675.0
2023-12-04 12:10:00,423.0,423.35,422.84,423.35,23183.0,418.1781,418.5241,418.0199,418.5241,23183.0
2023-12-04 12:20:00,423.23,423.35,422.9,423.13,14323.0,418.4055,418.5241,418.0792,418.3066,14323.0
2023-12-04 12:30:00,423.24,423.42,423.08,423.31,17592.0,418.4153,418.5933,418.2572,418.4845,17592.0
2023-12-04 12:40:00,423.23,424.0,423.2,423.69,15554.0,418.4055,419.1667,418.3758,418.8602,15554.0
2023-12-04 12:50:00,423.71,423.96,423.21,423.66,19885.0,418.88,419.1271,418.3857,418.8306,19885.0
2023-12-04 13:00:00,423.86,423.86,423.25,423.4,7585.0,419.0283,419.0283,418.4252,418.5735,7585.0
2023-12-04 13:10:00,423.4,423.54,423.2,423.31,10584.0,418.5735,418.7119,418.3758,418.4845,10584.0
2023-12-04 13:20:00,423.35,423.48,422.74,423.03,11481.0,418.5241,418.6526,417.921,418.2077,11481.0
2023-12-04 13:30:00,422.86,423.09,422.59,422.87,16424.0,418.0397,418.267,417.7727,418.0496,16424.0
2023-12-04 13:40:00,423.09,423.79,423.05,423.62,12648.0,418.267,418.9591,418.2275,418.791,12648.0
2023-12-04 13:50:00,423.61,423.77,423.21,423.34,10468.0,418.7811,418.9393,418.3857,418.5142,10468.0
2023-12-04 14:00:00,423.34,423.45,423.13,423.21,8471.0,418.5142,418.6229,418.3066,418.3857,8471.0
2023-12-04 14:10:00,423.22,424.27,423.22,423.74,19733.0,418.3956,419.4336,418.3956,418.9096,19733.0
2023-12-04 14:20:00,424.06,424.23,423.84,424.19,6860.0,419.226,419.3941,419.0085,419.3545,6860.0
2023-12-04 14:30:00,424.19,424.5,423.93,424.24,15671.0,419.3545,419.661,419.0975,419.4039,15671.0
2023-12-04 14:40:00,424.25,424.68,424.14,424.56,10259.0,419.4138,419.8389,419.3051,419.7203,10259.0
2023-12-04 14:50:00,424.72,424.8,424.46,424.47,17089.0,419.8785,419.9576,419.6214,419.6313,17089.0
2023-12-04 15:00:00,424.53,425.0,424.15,424.25,23950.0,419.6906,420.1553,419.315,419.4138,23950.0
2023-12-04 15:10:00,424.28,424.96,424.28,424.64,16461.0,419.4435,420.1157,419.4435,419.7994,16461.0
2023-12-04 15:20:00,424.68,424.95,424.17,424.38,13766.0,419.8389,420.1058,419.3347,419.5423,13766.0
2023-12-04 15:30:00,424.38,424.57,424.1,424.54,11074.0,419.5423,419.7302,419.2655,419.7005,11074.0
2023-12-04 15:40:00,424.49,425.1,424.46,425.0,42295.0,419.6511,420.2541,419.6214,420.1553,42295.0
2023-12-04 15:50:00,425.07,425.6,424.13,424.19,129697.0,420.2245,420.7484,419.2952,419.3545,129697.0
2023-12-05 09:30:00,426.1,426.15,420.4,421.34,57033.0,421.2427,421.2922,415.6077,416.537,57033.0
2023-12-05 09:40:00,420.97,422.55,420.97,421.69,8993.0,416.1712,417.7332,416.1712,416.883,8993.0
2023-12-05 09:50:00,422.23,423.56,421.49,421.8,10724.0,417.4169,418.7317,416.6853,416.9918,10724.0
2023-12-05 10:00:00,422.6,423.75,420.8,421.15,42957.0,417.7826,418.9195,416.0032,416.3492,42957.0
2023-12-05 10:10:00,421.13,421.13,419.7,420.44,42383.0,416.3294,416.3294,414.9157,415.6473,42383.0
2023-12-05 10:20:00,420.48,421.78,420.48,421.78,19075.0,415.6868,416.972,415.6868,416.972,19075.0
2023-12-05 10:30:00,421.61,422.03,421.19,421.71,11488.0,416.8039,417.2191,416.3887,416.9028,11488.0
2023-12-05 10:40:00,421.87,422.55,421.09,422.32,9398.0,417.061,417.7332,416.2898,417.5058,9398.0
2023-12-05 10:50:00,422.32,422.49,421.74,422.39,11313.0,417.5058,417.6739,416.9324,417.575,11313.0
2023-12-05 11:00:00,422.37,422.51,421.83,422.11,10992.0,417.5553,417.6937,417.0214,417.2982,10992.0
2023-12-05 11:10:00,422.11,422.19,420.69,420.69,9490.0,417.2982,417.3773,415.8944,415.8944,9490.0
2023-12-05 11:20:00,420.79,422.34,420.75,422.34,8240.0,415.9933,417.5256,415.9537,417.5256,8240.0
2023-12-05 11:30:00,422.47,422.8,422.16,422.79,9542.0,417.6541,417.9804,417.3476,417.9705,9542.0
2023-12-05 11:40:00,422.83,423.0,422.44,422.61,5110.0,418.01,418.1781,417.6245,417.7925,5110.0
2023-12-05 11:50:00,422.69,422.69,422.0,422.43,12070.0,417.8716,417.8716,417.1895,417.6146,12070.0
2023-12-05 12:00:00,422.33,422.65,422.02,422.35,8763.0,417.5157,417.8321,417.2092,417.5355,8763.0
2023-12-05 12:10:00,422.54,423.28,422.47,422.89,10608.0,417.7233,418.4549,417.6541,418.0693,10608.0
2023-12-05 12:20:00,422.6,423.06,422.24,422.88,12567.0,417.7826,418.2374,417.4267,418.0594,12567.0
2023-12-05 12:30:00,422.85,422.9,422.36,422.75,8088.0,418.0298,418.0792,417.5454,417.9309,8088.0
2023-12-05 12:40:00,422.73,422.74,421.91,422.42,6946.0,417.9112,417.921,417.1005,417.6047,6946.0
2023-12-05 12:50:00,422.34,423.15,422.27,422.97,5048.0,417.5256,418.3264,417.4564,418.1484,5048.0
2023-12-05 13:00:00,423.14,423.7,423.01,423.7,21248.0,418.3165,418.8701,418.188,418.8701,21248.0
2023-12-05 13:10:00,423.76,424.44,423.76,424.38,4751.0,418.9294,419.6017,418.9294,419.5423,4751.0
2023-12-05 13:20:00,424.37,424.41,424.16,424.19,3581.0,419.5325,419.572,419.3249,419.3545,3581.0
2023-12-05 13:30:00,424.27,424.37,423.46,423.66,12509.0,419.4336,419.5325,418.6328,418.8306,12509.0
2023-12-05 13:40:00,423.48,423.81,423.23,423.42,6926.0,418.6526,418.9788,418.4055,418.5933,6926.0
2023-12-05 13:50:00,423.27,423.53,423.08,423.19,10645.0,418.445,418.702,418.2572,418.3659,10645.0
2023-12-05 14:00:00,423.34,423.41,422.95,423.06,5340.0,418.5142,418.5834,418.1286,418.2374,5340.0
2023-12-05 14:10:00,423.15,423.78,423.13,423.78,5258.0,418.3264,418.9492,418.3066,418.9492,5258.0
2023-12-05 14:20:00,423.79,423.79,423.33,423.37,21949.0,418.9591,418.9591,418.5043,418.5439,21949.0
2023-12-05 14:30:00,423.55,423.55,422.73,422.9,9610.0,418.7218,418.7218,417.9112,418.0792,9610.0
2023-12-05 14:40:00,423.07,423.39,422.78,423.3,11383.0,418.2473,418.5636,417.9606,418.4747,11383.0
2023-12-05 14:50:00,423.4,423.99,423.3,423.86,18979.0,418.5735,419.1568,418.4747,419.0283,18979.0
2023-12-05 15:00:00,423.75,423.93,423.38,423.5,8991.0,418.9195,419.0975,418.5537,418.6724,8991.0
2023-12-05 15:10:00,423.5,423.63,423.12,423.5,8103.0,418.6724,418.8009,418.2967,418.6724,8103.0
2023-12-05 15:20:00,423.6,423.61,423.07,423.27,15590.0,418.7712,418.7811,418.2473,418.445,15590.0
2023-12-05 15:30:00,423.27,423.27,422.86,422.88,21783.0,418.445,418.445,418.0397,418.0594,21783.0
2023-12-05 15:40:00,422.84,423.16,422.69,422.88,58532.0,418.0199,418.3363,417.8716,418.0594,58532.0
2023-12-05 15:50:00,422.84,423.3,422.44,423.29,95450.0,418.0199,418.4747,417.6245,418.4648,95450.0
2023-12-06 09:30:00,423.0,424.97,422.68,424.66,50328.0,418.1781,420.1256,417.8617,419.8192,50328.0
2023-12-06 09:40:00,424.74,425.0,423.24,423.54,22234.0,419.8982,420.1553,418.4153,418.7119,22234.0
2023-12-06 09:50:00,423.42,423.42,421.83,422.77,24170.0,418.5933,418.5933,417.0214,417.9507,24170.0
2023-12-06 10:00:00,422.88,424.08,422.78,423.8,9347.0,418.0594,419.2458,417.9606,418.969,9347.0
2023-12-06 10:10:00,423.81,423.92,423.2,423.23,8886.0,418.9788,419.0876,418.3758,418.4055,8886.0
2023-12-06 10:20:00,423.15,423.53,422.46,422.6,10063.0,418.3264,418.702,417.6442,417.7826,10063.0
2023-12-06 10:30:00,422.79,422.91,422.11,422.24,10029.0,417.9705,418.0891,417.2982,417.4267,10029.0
2023-12-06 10:40:00,422.29,422.29,421.11,421.11,8998.0,417.4762,417.4762,416.3096,416.3096,8998.0
2023-12-06 10:50:00,421.12,421.31,420.48,420.62,32041.0,416.3195,416.5073,415.6868,415.8252,32041.0
2023-12-06 11:00:00,420.58,420.83,420.12,420.3,16243.0,415.7857,416.0328,415.3309,415.5089,16243.0
2023-12-06 11:10:00,420.4,421.71,420.38,421.2,68962.0,415.6077,416.9028,415.5879,416.3986,68962.0
2023-12-06 11:20:00,421.06,421.07,420.37,420.48,22463.0,416.2602,416.2701,415.5781,415.6868,22463.0
2023-12-06 11:30:00,420.45,420.56,419.16,419.79,24113.0,415.6571,415.7659,414.3818,415.0047,24113.0
2023-12-06 11:40:00,419.78,419.89,419.4,419.74,8316.0,414.9948,415.1035,414.6191,414.9552,8316.0
2023-12-06 11:50:00,419.55,420.5,419.54,420.4,37950.0,414.7674,415.7066,414.7575,415.6077,37950.0
2023-12-06 12:00:00,420.5,420.5,420.11,420.26,8885.0,415.7066,415.7066,415.321,415.4693,8885.0
2023-12-06 12:10:00,420.23,420.53,419.96,420.15,11640.0,415.4397,415.7362,415.1727,415.3606,11640.0
2023-12-06 12:20:00,420.18,420.18,419.67,419.77,8164.0,415.3902,415.3902,414.886,414.9849,8164.0
2023-12-06 12:30:00,419.81,420.23,419.63,420.17,7399.0,415.0244,415.4397,414.8465,415.3803,7399.0
2023-12-06 12:40:00,420.27,420.34,419.55,419.69,10592.0,415.4792,415.5484,414.7674,414.9058,10592.0
2023-12-06 12:50:00,419.62,419.62,418.99,419.06,3376.0,414.8366,414.8366,414.2138,414.283,3376.0
2023-12-06 13:00:00,419.11,419.3,418.74,418.81,8694.0,414.3324,414.5203,413.9666,414.0358,8694.0
2023-12-06 13:10:00,418.81,419.16,418.46,418.66,13926.0,414.0358,414.3818,413.6898,413.8875,13926.0
2023-12-06 13:20:00,418.87,419.2,418.68,419.12,8501.0,414.0952,414.4214,413.9073,414.3423,8501.0
2023-12-06 13:30:00,419.18,419.51,419.05,419.49,12265.0,414.4016,414.7279,414.2731,414.7081,12265.0
2023-12-06 13:40:00,419.45,419.67,419.34,419.66,12396.0,414.6685,414.886,414.5598,414.8761,12396.0
2023-12-06 13:50:00,419.69,419.89,419.63,419.73,8543.0,414.9058,415.1035,414.8465,414.9453,8543.0
2023-12-06 14:00:00,419.75,420.22,419.74,420.13,5735.0,414.9651,415.4298,414.9552,415.3408,5735.0
2023-12-06 14:10:00,420.13,420.27,419.91,419.92,22562.0,415.3408,415.4792,415.1233,415.1332,22562.0
2023-12-06 14:20:00,419.99,419.99,419.66,419.68,4900.0,415.2024,415.2024,414.8761,414.8959,4900.0
2023-12-06 14:30:00,419.69,420.04,419.59,419.73,11946.0,414.9058,415.2518,414.8069,414.9453,11946.0
2023-12-06 14:40:00,419.57,419.82,419.34,419.4,8930.0,414.7872,415.0343,414.5598,414.6191,8930.0
2023-12-06 14:50:00,419.66,419.68,419.35,419.52,44449.0,414.8761,414.8959,414.5697,414.7377,44449.0
2023-12-06 15:00:00,419.44,419.59,419.31,419.52,8541.0,414.6587,414.8069,414.5301,414.7377,8541.0
2023-12-06 15:10:00,419.51,419.67,419.32,419.47,9791.0,414.7279,414.886,414.54,414.6883,9791.0
2023-12-06 15:20:00,419.45,419.55,419.0,419.12,13299.0,414.6685,414.7674,414.2237,414.3423,13299.0
2023-12-06 15:30:00,419.06,419.16,418.53,418.53,16222.0,414.283,414.3818,413.759,413.759,16222.0
2023-12-06 15:40:00,418.54,418.94,418.44,418.72,38593.0,413.7689,414.1644,413.6701,413.9469,38593.0
2023-12-06 15:50:00,418.65,419.23,418.38,418.79,114208.0,413.8777,414.451,413.6107,414.0161,114208.0
2023-12-07 09:30:00,419.5,419.5,416.89,417.1,36916.0,414.718,414.718,412.1377,412.3453,36916.0
2023-12-07 09:40:00,417.52,417.97,416.6,417.46,17121.0,412.7605,413.2054,411.851,412.7012,17121.0
2023-12-07 09:50:00,417.5,418.86,417.5,418.25,9933.0,412.7408,414.0853,412.7408,413.4822,9933.0
2023-12-07 10:00:00,418.13,419.32,418.13,418.9,21222.0,413.3636,414.54,413.3636,414.1248,21222.0
2023-12-07 10:10:00,419.05,419.27,418.67,418.81,19939.0,414.2731,414.4906,413.8974,414.0358,19939.0
2023-12-07 10:20:00,418.99,419.16,418.75,419.02,15053.0,414.2138,414.3818,413.9765,414.2434,15053.0
2023-12-07 10:30:00,419.02,419.22,418.87,419.17,25776.0,414.2434,414.4412,414.0952,414.3917,25776.0
2023-12-07 10:40:00,419.08,419.19,418.83,419.19,7819.0,414.3028,414.4115,414.0556,414.4115,7819.0
2023-12-07 10:50:00,419.18,419.41,418.95,419.05,13714.0,414.4016,414.629,414.1742,414.2731,13714.0
2023-12-07 11:00:00,419.17,419.71,419.16,419.47,35152.0,414.3917,414.9256,414.3818,414.6883,35152.0
2023-12-07 11:10:00,419.4,419.51,418.65,418.68,8855.0,414.6191,414.7279,413.8777,413.9073,8855.0
2023-12-07 11:20:00,418.86,419.13,418.74,419.0,7674.0,414.0853,414.3522,413.9666,414.2237,7674.0
2023-12-07 11:30:00,419.01,419.38,418.95,419.26,24242.0,414.2336,414.5993,414.1742,414.4807,24242.0
2023-12-07 11:40:00,419.29,419.48,418.94,419.21,18634.0,414.5104,414.6982,414.1644,414.4313,18634.0
2023-12-07 11:50:00,419.25,419.68,419.15,419.68,20961.0,414.4708,414.8959,414.372,414.8959,20961.0
2023-12-07 12:00:00,419.67,419.93,419.31,419.51,28123.0,414.886,415.1431,414.5301,414.7279,28123.0
2023-12-07 12:10:00,419.55,419.67,418.86,419.61,7886.0,414.7674,414.886,414.0853,414.8267,7886.0
2023-12-07 12:20:00,419.57,419.68,419.12,419.31,14146.0,414.7872,414.8959,414.3423,414.5301,14146.0
2023-12-07 12:30:00,419.39,419.51,419.23,419.25,7856.0,414.6092,414.7279,414.451,414.4708,7856.0
2023-12-07 12:40:00,419.29,419.46,418.96,418.97,7161.0,414.5104,414.6784,414.1841,414.194,7161.0
2023-12-07 12:50:00,419.05,419.05,418.09,418.09,8217.0,414.2731,414.2731,413.324,413.324,8217.0
2023-12-07 13:00:00,418.18,418.74,418.09,418.73,7324.0,413.413,413.9666,413.324,413.9567,7324.0
2023-12-07 13:10:00,418.68,418.76,418.37,418.71,7282.0,413.9073,413.9864,413.6009,413.937,7282.0
2023-12-07 13:20:00,418.72,418.74,418.38,418.56,5657.0,413.9469,413.9666,413.6107,413.7887,5657.0
2023-12-07 13:30:00,418.59,418.63,418.19,418.56,6235.0,413.8183,413.8579,413.4229,413.7887,6235.0
2023-12-07 13:40:00,418.43,418.62,418.21,418.24,7448.0,413.6602,413.848,413.4427,413.4723,7448.0
2023-12-07 13:50:00,418.27,418.48,418.13,418.39,12854.0,413.502,413.7096,413.3636,413.6206,12854.0
2023-12-07 14:00:00,418.42,418.5,418.24,418.39,8354.0,413.6503,413.7294,413.4723,413.6206,8354.0
2023-12-07 14:10:00,418.34,418.35,418.05,418.15,9778.0,413.5712,413.5811,413.2845,413.3834,9778.0
2023-12-07 14:20:00,418.25,419.04,418.18,418.85,23755.0,413.4822,414.2632,413.413,414.0754,23755.0
2023-12-07 14:30:00,418.85,418.85,418.45,418.6,4310.0,414.0754,414.0754,413.6799,413.8282,4310.0
2023-12-07 14:40:00,418.67,418.95,418.27,418.59,9973.0,413.8974,414.1742,413.502,413.8183,9973.0
2023-12-07 14:50:00,418.56,418.6,418.01,418.01,8333.0,413.7887,413.8282,413.245,413.245,8333.0
2023-12-07 15:00:00,418.0,418.19,417.85,417.94,8339.0,413.2351,413.4229,413.0868,413.1758,8339.0
2023-12-07 15:10:00,417.94,418.19,417.84,418.13,8358.0,413.1758,413.4229,413.0769,413.3636,8358.0
2023-12-07 15:20:00,418.19,418.26,417.94,417.98,8945.0,413.4229,413.4921,413.1758,413.2153,8945.0
2023-12-07 15:30:00,418.0,418.09,417.59,417.82,22594.0,413.2351,413.324,412.8297,413.0571,22594.0
2023-12-07 15:40:00,417.88,418.02,417.54,417.61,43902.0,413.1164,413.2548,412.7803,412.8495,43902.0
2023-12-07 15:50:00,417.61,417.75,417.11,417.43,91836.0,412.8495,412.9879,412.3552,412.6716,91836.0
2023-12-08 09:30:00,415.64,415.64,413.17,414.55,84305.0,410.902,410.902,408.4601,409.8244,84305.0
2023-12-08 09:40:00,414.71,415.94,413.92,415.89,65460.0,409.9826,411.1986,409.2016,411.1491,65460.0
2023-12-08 09:50:00,415.97,416.59,415.47,416.39,19276.0,411.2282,411.8411,410.7339,411.6434,19276.0
2023-12-08 10:00:00,416.59,418.85,416.47,418.26,56727.0,411.8411,414.0754,411.7225,413.4921,56727.0
2023-12-08 10:10:00,418.42,418.61,417.65,417.65,29239.0,413.6503,413.8381,412.8891,412.8891,29239.0
2023-12-08 10:20:00,417.76,417.81,416.37,416.37,23409.0,412.9978,413.0472,411.6237,411.6237,23409.0
2023-12-08 10:30:00,416.53,416.61,413.66,413.97,23079.0,411.7818,411.8609,408.9445,409.251,23079.0
2023-12-08 10:40:00,413.94,414.57,413.74,414.02,31571.0,409.2214,409.8442,409.0236,409.3004,31571.0
2023-12-08 10:50:00,414.1,415.36,413.68,415.07,32312.0,409.3795,410.6252,408.9643,410.3385,32312.0
2023-12-08 11:00:00,415.06,415.17,414.04,414.05,13681.0,410.3286,410.4373,409.3202,409.3301,13681.0
2023-12-08 11:10:00,414.07,414.52,413.76,414.3,8031.0,409.3499,409.7947,409.0434,409.5772,8031.0
2023-12-08 11:20:00,414.34,414.39,414.04,414.37,14666.0,409.6168,409.6662,409.3202,409.6465,14666.0
2023-12-08 11:30:00,414.55,415.16,414.53,414.54,11275.0,409.8244,410.4274,409.8046,409.8145,11275.0
2023-12-08 11:40:00,414.62,414.76,414.35,414.71,7701.0,409.8936,410.032,409.6267,409.9826,7701.0
2023-12-08 11:50:00,414.77,414.93,414.49,414.63,5389.0,410.0419,410.2001,409.7651,409.9035,5389.0
2023-12-08 12:00:00,414.65,415.11,414.55,415.09,10626.0,409.9233,410.378,409.8244,410.3582,10626.0
2023-12-08 12:10:00,414.97,415.2,414.7,414.97,11763.0,410.2396,410.467,409.9727,410.2396,11763.0
2023-12-08 12:20:00,415.11,415.83,414.93,415.83,15579.0,410.378,411.0898,410.2001,411.0898,15579.0
2023-12-08 12:30:00,415.95,415.95,415.32,415.66,10898.0,411.2084,411.2084,410.5856,410.9217,10898.0
2023-12-08 12:40:00,415.82,415.91,415.34,415.66,15554.0,411.0799,411.1689,410.6054,410.9217,15554.0
2023-12-08 12:50:00,415.72,416.2,415.7,415.76,13696.0,410.9811,411.4556,410.9613,411.0206,13696.0
2023-12-08 13:00:00,415.68,415.73,414.96,415.17,9593.0,410.9415,410.9909,410.2297,410.4373,9593.0
2023-12-08 13:10:00,415.23,415.43,414.87,414.98,5316.0,410.4966,410.6944,410.1408,410.2495,5316.0
2023-12-08 13:20:00,414.97,415.5,414.91,415.5,9058.0,410.2396,410.7636,410.1803,410.7636,9058.0
2023-12-08 13:30:00,415.6,416.04,415.59,415.85,10956.0,410.8624,411.2974,410.8525,411.1096,10956.0
2023-12-08 13:40:00,415.86,415.86,415.46,415.64,10457.0,411.1195,411.1195,410.724,410.902,10457.0
2023-12-08 13:50:00,415.48,415.97,415.48,415.85,15905.0,410.7438,411.2282,410.7438,411.1096,15905.0
2023-12-08 14:00:00,415.87,416.52,415.72,416.45,5908.0,411.1294,411.7719,410.9811,411.7027,5908.0
2023-12-08 14:10:00,416.3,416.45,416.15,416.45,9946.0,411.5544,411.7027,411.4062,411.7027,9946.0
2023-12-08 14:20:00,416.39,416.73,416.3,416.41,11525.0,411.6434,411.9795,411.5544,411.6632,11525.0
2023-12-08 14:30:00,416.4,416.71,416.14,416.3,13379.0,411.6533,411.9598,411.3963,411.5544,13379.0
2023-12-08 14:40:00,416.3,416.74,416.24,416.56,13063.0,411.5544,411.9894,411.4951,411.8115,13063.0
2023-12-08 14:50:00,416.56,416.76,416.4,416.6,11872.0,411.8115,412.0092,411.6533,411.851,11872.0
2023-12-08 15:00:00,416.73,416.89,415.83,416.15,11421.0,411.9795,412.1377,411.0898,411.4062,11421.0
2023-12-08 15:10:00,416.31,416.67,416.23,416.56,9743.0,411.5643,411.9202,411.4852,411.8115,9743.0
2023-12-08 15:20:00,416.45,416.45,415.79,415.83,16256.0,411.7027,411.7027,411.0503,411.0898,16256.0
2023-12-08 15:30:00,415.9,416.49,415.78,416.42,23981.0,411.159,411.7423,411.0404,411.6731,23981.0
2023-12-08 15:40:00,416.39,416.44,415.88,415.91,31891.0,411.6434,411.6929,411.1392,411.1689,31891.0
2023-12-08 15:50:00,416.0,416.12,415.13,415.36,142776.0,411.2579,411.3765,410.3978,410.6252,142776.0
2023-12-11 09:30:00,416.12,417.38,415.98,417.29,37271.0,411.3765,412.6221,411.2381,412.5332,37271.0
2023-12-11 09:40:00,417.05,418.38,416.84,418.12,14971.0,412.2959,413.6107,412.0883,413.3537,14971.0
2023-12-11 09:50:00,418.11,418.67,417.86,418.67,9738.0,413.3438,413.8974,413.0967,413.8974,9738.0
2023-12-11 10:00:00,418.76,420.21,418.75,420.15,21145.0,413.9864,415.4199,413.9765,415.3606,21145.0
2023-12-11 10:10:00,420.01,421.07,419.94,420.87,33984.0,415.2222,416.2701,415.153,416.0724,33984.0
2023-12-11 10:20:00,420.75,421.28,420.75,420.94,17823.0,415.9537,416.4777,415.9537,416.1416,17823.0
2023-12-11 10:30:00,420.98,421.8,420.85,421.12,17924.0,416.1811,416.9918,416.0526,416.3195,17924.0
2023-12-11 10:40:00,421.14,421.18,420.85,421.02,21386.0,416.3393,416.3788,416.0526,416.2206,21386.0
2023-12-11 10:50:00,421.05,421.41,420.79,420.82,27766.0,416.2503,416.6062,415.9933,416.0229,27766.0
2023-12-11 11:00:00,420.69,421.22,420.45,420.71,12558.0,415.8944,416.4184,415.6571,415.9142,12558.0
2023-12-11 11:10:00,420.71,420.82,420.39,420.59,15361.0,415.9142,416.0229,415.5978,415.7955,15361.0
2023-12-11 11:20:00,420.57,421.25,420.51,421.16,13644.0,415.7758,416.448,415.7165,416.359,13644.0
2023-12-11 11:30:00,421.1,421.31,420.14,420.6,24507.0,416.2997,416.5073,415.3507,415.8054,24507.0
2023-12-11 11:40:00,420.61,420.74,419.97,420.09,12308.0,415.8153,415.9438,415.1826,415.3012,12308.0
2023-12-11 11:50:00,420.02,420.35,419.93,420.27,10387.0,415.232,415.5583,415.1431,415.4792,10387.0
2023-12-11 12:00:00,420.31,420.56,420.28,420.5,6173.0,415.5187,415.7659,415.4891,415.7066,6173.0
2023-12-11 12:10:00,420.5,420.5,419.99,420.21,6334.0,415.7066,415.7066,415.2024,415.4199,6334.0
2023-12-11 12:20:00,420.22,420.65,420.14,420.51,15035.0,415.4298,415.8549,415.3507,415.7165,15035.0
2023-12-11 12:30:00,420.48,420.72,420.4,420.72,8261.0,415.6868,415.9241,415.6077,415.9241,8261.0
2023-12-11 12:40:00,420.63,420.81,420.32,420.41,14287.0,415.8351,416.013,415.5286,415.6176,14287.0
2023-12-11 12:50:00,420.48,420.56,420.31,420.36,14979.0,415.6868,415.7659,415.5187,415.5682,14979.0
2023-12-11 13:00:00,420.32,420.33,419.89,420.13,15299.0,415.5286,415.5385,415.1035,415.3408,15299.0
2023-12-11 13:10:00,420.14,420.36,420.02,420.19,8050.0,415.3507,415.5682,415.232,415.4001,8050.0
2023-12-11 13:20:00,420.31,420.6,420.07,420.46,19803.0,415.5187,415.8054,415.2815,415.667,19803.0
2023-12-11 13:30:00,420.53,420.76,420.44,420.76,22951.0,415.7362,415.9636,415.6473,415.9636,22951.0
2023-12-11 13:40:00,420.73,421.49,420.73,421.4,7590.0,415.934,416.6853,415.934,416.5963,7590.0
2023-12-11 13:50:00,421.4,421.71,421.4,421.41,6358.0,416.5963,416.9028,416.5963,416.6062,6358.0
2023-12-11 14:00:00,421.52,421.72,421.42,421.64,4630.0,416.7149,416.9127,416.6161,416.8336,4630.0
2023-12-11 14:10:00,421.67,422.17,421.63,421.72,8776.0,416.8632,417.3575,416.8237,416.9127,8776.0
2023-12-11 14:20:00,421.84,422.72,421.83,422.7,5792.0,417.0313,417.9013,417.0214,417.8815,5792.0
2023-12-11 14:30:00,422.66,422.66,422.34,422.49,8209.0,417.8419,417.8419,417.5256,417.6739,8209.0
2023-12-11 14:40:00,422.52,422.6,422.24,422.6,6918.0,417.7035,417.7826,417.4267,417.7826,6918.0
2023-12-11 14:50:00,422.63,422.69,422.35,422.59,9888.0,417.8123,417.8716,417.5355,417.7727,9888.0
2023-12-11 15:00:00,422.53,422.61,422.14,422.52,9324.0,417.7134,417.7925,417.3279,417.7035,9324.0
2023-12-11 15:10:00,422.55,422.64,422.19,422.4,15410.0,417.7332,417.8222,417.3773,417.5849,15410.0
2023-12-11 15:20:00,422.37,422.64,422.29,422.52,15224.0,417.5553,417.8222,417.4762,417.7035,15224.0
2023-12-11 15:30:00,422.5,423.32,422.5,423.32,20837.0,417.6838,418.4944,417.6838,418.4944,20837.0
2023-12-11 15:40:00,423.3,423.8,423.3,423.31,36159.0,418.4747,418.969,418.4747,418.4845,36159.0
2023-12-11 15:50:00,423.25,424.13,423.12,423.81,103027.0,418.4252,419.2952,418.2967,418.9788,103027.0
2023-12-12 09:30:00,423.49,425.05,422.33,424.19,26039.0,418.6625,420.2047,417.5157,419.3545,26039.0
2023-12-12 09:40:00,424.19,425.27,423.65,424.85,11090.0,419.3545,420.4222,418.8207,420.007,11090.0
2023-12-12 09:50:00,424.77,425.04,424.03,424.11,10753.0,419.9279,420.1948,419.1963,419.2754,10753.0
2023-12-12 10:00:00,424.31,424.8,423.74,424.65,13345.0,419.4731,419.9576,418.9096,419.8093,13345.0
2023-12-12 10:10:00,424.84,425.11,424.6,424.62,9442.0,419.9971,420.264,419.7598,419.7796,9442.0
2023-12-12 10:20:00,424.8,424.86,424.2,424.65,15853.0,419.9576,420.0169,419.3644,419.8093,15853.0
2023-12-12 10:30:00,424.72,424.72,424.29,424.67,5967.0,419.8785,419.8785,419.4534,419.829,5967.0
2023-12-12 10:40:00,424.68,425.1,424.52,424.84,9136.0,419.8389,420.2541,419.6807,419.9971,9136.0
2023-12-12 10:50:00,424.84,425.47,424.83,425.44,12842.0,419.9971,420.6199,419.9872,420.5903,12842.0
2023-12-12 11:00:00,425.57,425.57,425.07,425.07,7135.0,420.7188,420.7188,420.2245,420.2245,7135.0
2023-12-12 11:10:00,424.94,425.15,424.43,424.5,9643.0,420.096,420.3036,419.5918,419.661,9643.0
2023-12-12 11:20:00,424.47,425.06,424.35,424.68,11492.0,419.6313,420.2146,419.5127,419.8389,11492.0
2023-12-12 11:30:00,424.93,424.93,424.75,424.8,4682.0,420.0861,420.0861,419.9081,419.9576,4682.0
2023-12-12 11:40:00,424.89,425.12,424.54,424.69,4505.0,420.0465,420.2739,419.7005,419.8488,4505.0
2023-12-12 11:50:00,424.64,425.07,424.42,424.8,20710.0,419.7994,420.2245,419.5819,419.9576,20710.0
2023-12-12 12:00:00,424.74,424.92,424.63,424.69,2832.0,419.8982,420.0762,419.7895,419.8488,2832.0
2023-12-12 12:10:00,424.61,425.38,424.6,425.28,4050.0,419.7697,420.5309,419.7598,420.4321,4050.0
2023-12-12 12:20:00,425.44,425.53,425.31,425.41,4973.0,420.5903,420.6792,420.4617,420.5606,4973.0
2023-12-12 12:30:00,425.46,425.78,425.45,425.56,4961.0,420.61,420.9264,420.6001,420.7089,4961.0
2023-12-12 12:40:00,425.65,425.65,425.06,425.08,4829.0,420.7979,420.7979,420.2146,420.2344,4829.0
2023-12-12 12:50:00,425.09,425.26,424.95,425.11,4302.0,420.2442,420.4123,420.1058,420.264,4302.0
2023-12-12 13:00:00,425.12,425.61,425.0,425.61,6001.0,420.2739,420.7583,420.1553,420.7583,6001.0
2023-12-12 13:10:00,425.49,425.66,425.4,425.53,6883.0,420.6397,420.8078,420.5507,420.6792,6883.0
2023-12-12 13:20:00,425.49,425.87,425.43,425.8,3722.0,420.6397,421.0154,420.5804,420.9462,3722.0
2023-12-12 13:30:00,425.72,425.75,425.49,425.53,3679.0,420.8671,420.8967,420.6397,420.6792,3679.0
2023-12-12 13:40:00,425.71,425.71,425.47,425.62,4050.0,420.8572,420.8572,420.6199,420.7682,4050.0
2023-12-12 13:50:00,425.62,425.91,425.61,425.86,3549.0,420.7682,421.0549,420.7583,421.0055,3549.0
2023-12-12 14:00:00,425.84,426.15,425.82,426.02,7644.0,420.9857,421.2922,420.9659,421.1636,7644.0
2023-12-12 14:10:00,425.91,426.12,425.74,426.09,6785.0,421.0549,421.2625,420.8868,421.2329,6785.0
2023-12-12 14:20:00,426.06,426.15,425.88,425.93,8730.0,421.2032,421.2922,421.0252,421.0747,8730.0
2023-12-12 14:30:00,425.93,426.04,425.83,425.89,7325.0,421.0747,421.1834,420.9758,421.0351,7325.0
2023-12-12 14:40:00,425.91,426.01,425.81,425.9,5793.0,421.0549,421.1538,420.956,421.045,5793.0
2023-12-12 14:50:00,425.97,426.29,425.95,426.29,7623.0,421.1142,421.4306,421.0944,421.4306,7623.0
2023-12-12 15:00:00,426.19,426.57,426.09,426.57,3551.0,421.3317,421.7074,421.2329,421.7074,3551.0
2023-12-12 15:10:00,426.49,426.87,426.41,426.72,6463.0,421.6283,422.004,421.5492,421.8557,6463.0
2023-12-12 15:20:00,426.79,426.94,426.74,426.84,5601.0,421.9249,422.0732,421.8754,421.9743,5601.0
2023-12-12 15:30:00,426.92,426.96,426.51,426.52,10128.0,422.0534,422.0929,421.6481,421.6579,10128.0
2023-12-12 15:40:00,426.55,426.82,426.36,426.71,16413.0,421.6876,421.9545,421.4998,421.8458,16413.0
2023-12-12 15:50:00,426.67,427.15,426.58,427.08,74546.0,421.8062,422.2808,421.7173,422.2116,74546.0
2023-12-13 09:30:00,428.9,430.38,427.37,427.91,38416.0,424.0108,425.4739,422.4983,423.0321,38416.0
2023-12-13 09:40:00,427.99,429.1,427.67,428.81,8485.0,423.1112,424.2085,422.7948,423.9218,8485.0
2023-12-13 09:50:00,428.85,429.62,428.6,429.27,7909.0,423.9614,424.7226,423.7142,424.3766,7909.0
2023-12-13 10:00:00,429.31,429.83,429.21,429.53,10466.0,424.4161,424.9302,424.3173,424.6336,10466.0
2023-12-13 10:10:00,429.84,430.37,429.67,430.37,23147.0,424.9401,425.4641,424.772,425.4641,23147.0
2023-12-13 10:20:00,430.31,430.69,430.31,430.69,23161.0,425.4047,425.7804,425.4047,425.7804,23161.0
2023-12-13 10:30:00,430.56,430.66,430.12,430.5,11005.0,425.6519,425.7508,425.2169,425.5926,11005.0
2023-12-13 10:40:00,430.48,430.88,430.37,430.75,12698.0,425.5728,425.9682,425.4641,425.8397,12698.0
2023-12-13 10:50:00,430.74,430.77,430.25,430.39,19360.0,425.8298,425.8595,425.3454,425.4838,19360.0
2023-12-13 11:00:00,430.4,430.67,430.26,430.38,22079.0,425.4937,425.7606,425.3553,425.4739,22079.0
2023-12-13 11:10:00,430.54,430.74,430.49,430.62,12395.0,425.6321,425.8298,425.5827,425.7112,12395.0
2023-12-13 11:20:00,430.69,431.24,430.61,430.68,18486.0,425.7804,426.3241,425.7013,425.7705,18486.0
2023-12-13 11:30:00,430.67,430.96,430.5,430.53,7593.0,425.7606,426.0473,425.5926,425.6222,7593.0
2023-12-13 11:40:00,430.57,430.65,430.39,430.55,9613.0,425.6618,425.7409,425.4838,425.642,9613.0
2023-12-13 11:50:00,430.61,430.87,430.41,430.8,9701.0,425.7013,425.9584,425.5036,425.8892,9701.0
2023-12-13 12:00:00,430.79,430.87,429.64,429.78,13012.0,425.8793,425.9584,424.7424,424.8808,13012.0
2023-12-13 12:10:00,429.63,429.76,429.26,429.27,7815.0,424.7325,424.861,424.3667,424.3766,7815.0
2023-12-13 12:20:00,429.23,429.27,428.67,428.9,6518.0,424.3371,424.3766,423.7834,424.0108,6518.0
2023-12-13 12:30:00,428.85,429.31,428.74,429.31,6617.0,423.9614,424.4161,423.8526,424.4161,6617.0
2023-12-13 12:40:00,429.07,429.17,428.79,429.17,9951.0,424.1789,424.2777,423.9021,424.2777,9951.0
2023-12-13 12:50:00,429.16,429.43,429.11,429.16,8850.0,424.2679,424.5348,424.2184,424.2679,8850.0
2023-12-13 13:00:00,429.15,429.25,428.81,428.9,8621.0,424.258,424.3568,423.9218,424.0108,8621.0
2023-12-13 13:10:00,428.92,429.02,428.77,428.9,8664.0,424.0306,424.1294,423.8823,424.0108,8664.0
2023-12-13 13:20:00,429.08,429.17,428.84,429.09,6251.0,424.1888,424.2777,423.9515,424.1987,6251.0
2023-12-13 13:30:00,428.96,429.01,428.55,428.88,9359.0,424.0701,424.1196,423.6648,423.991,9359.0
2023-12-13 13:40:00,428.84,429.08,428.56,428.89,7009.0,423.9515,424.1888,423.6747,424.0009,7009.0
2023-12-13 13:50:00,428.95,429.58,428.87,428.99,8803.0,424.0602,424.6831,423.9812,424.0998,8803.0
2023-12-13 14:00:00,429.18,432.3,429.18,432.17,14895.0,424.2876,427.3721,424.2876,427.2435,14895.0
2023-12-13 14:10:00,432.17,433.29,432.02,433.03,16490.0,427.2435,428.3508,427.0953,428.0937,16490.0
2023-12-13 14:20:00,433.16,433.72,432.91,433.21,11549.0,428.2223,428.7759,427.9751,428.2717,11549.0
2023-12-13 14:30:00,433.27,434.53,432.97,434.53,16345.0,428.331,429.5766,428.0344,429.5766,16345.0
2023-12-13 14:40:00,434.57,435.49,434.56,434.96,15466.0,429.6162,430.5257,429.6063,430.0017,15466.0
2023-12-13 14:50:00,434.7,435.95,434.7,435.79,12462.0,429.7447,430.9805,429.7447,430.8223,12462.0
2023-12-13 15:00:00,435.78,435.99,435.33,435.58,23103.0,430.8124,431.02,430.3675,430.6147,23103.0
2023-12-13 15:10:00,435.34,435.55,434.62,434.83,18934.0,430.3774,430.585,429.6656,429.8732,18934.0
2023-12-13 15:20:00,434.8,434.93,432.9,433.73,14081.0,429.8436,429.9721,427.9652,428.7858,14081.0
2023-12-13 15:30:00,433.67,434.69,433.41,434.58,23391.0,428.7264,429.7348,428.4694,429.6261,23391.0
2023-12-13 15:40:00,434.45,434.77,434.09,434.44,22295.0,429.4976,429.8139,429.1417,429.4877,22295.0
2023-12-13 15:50:00,434.52,435.51,433.76,435.42,62252.0,429.5668,430.5455,428.8154,430.4565,62252.0
2023-12-14 09:30:00,440.0,441.67,437.21,437.59,62731.0,434.9843,436.6352,432.2261,432.6018,62731.0
2023-12-14 09:40:00,437.59,439.71,436.96,438.13,20179.0,432.6018,434.6976,431.9789,433.1356,20179.0
2023-12-14 09:50:00,438.15,438.94,437.68,438.48,17341.0,433.1554,433.9364,432.6907,433.4816,17341.0
2023-12-14 10:00:00,438.94,440.48,438.88,440.28,40055.0,433.9364,435.4588,433.8771,435.2611,40055.0
2023-12-14 10:10:00,440.27,441.47,439.71,439.85,17564.0,435.2512,436.4375,434.6976,434.836,17564.0
2023-12-14 10:20:00,439.7,440.1,438.98,439.27,15972.0,434.6877,435.0831,433.9759,434.2626,15972.0
2023-12-14 10:30:00,439.37,439.98,438.52,438.97,26273.0,434.3615,434.9645,433.5212,433.966,26273.0
2023-12-14 10:40:00,439.12,439.12,437.9,438.12,11902.0,434.1143,434.1143,432.9082,433.1257,11902.0
2023-12-14 10:50:00,438.15,438.92,437.75,438.5,20581.0,433.1554,433.9166,432.7599,433.5014,20581.0
2023-12-14 11:00:00,438.33,438.67,437.85,438.48,21099.0,433.3333,433.6694,432.8588,433.4816,21099.0
2023-12-14 11:10:00,438.46,438.69,437.71,438.18,20678.0,433.4618,433.6892,432.7204,433.185,20678.0
2023-12-14 11:20:00,438.3,438.61,437.98,438.08,9496.0,433.3037,433.6101,432.9873,433.0862,9496.0
2023-12-14 11:30:00,438.24,438.58,437.92,438.09,9488.0,433.2443,433.5805,432.928,433.0961,9488.0
2023-12-14 11:40:00,438.29,439.18,438.29,438.96,5695.0,433.2938,434.1736,433.2938,433.9561,5695.0
2023-12-14 11:50:00,438.93,439.13,438.76,438.94,7579.0,433.9265,434.1242,433.7584,433.9364,7579.0
2023-12-14 12:00:00,439.04,439.97,439.03,439.97,14454.0,434.0352,434.9546,434.0253,434.9546,14454.0
2023-12-14 12:10:00,439.99,440.28,439.63,439.65,7635.0,434.9744,435.2611,434.6185,434.6383,7635.0
2023-12-14 12:20:00,439.74,440.17,439.73,439.89,4994.0,434.7272,435.1523,434.7174,434.8755,4994.0
2023-12-14 12:30:00,439.87,439.97,439.34,439.55,6739.0,434.8558,434.9546,434.3318,434.5394,6739.0
2023-12-14 12:40:00,439.52,439.91,439.45,439.57,7330.0,434.5098,434.8953,434.4406,434.5592,7330.0
2023-12-14 12:50:00,439.62,439.72,438.36,438.49,8667.0,434.6086,434.7075,433.363,433.4915,8667.0
2023-12-14 13:00:00,438.3,438.4,437.83,437.85,7290.0,433.3037,433.4025,432.839,432.8588,7290.0
2023-12-14 13:10:00,437.93,438.06,437.51,437.56,11207.0,432.9379,433.0664,432.5227,432.5721,11207.0
2023-12-14 13:20:00,437.58,437.74,436.8,436.81,12519.0,432.5919,432.75,431.8208,431.8306,12519.0
2023-12-14 13:30:00,436.9,437.12,436.67,436.78,7486.0,431.9196,432.1371,431.6922,431.801,7486.0
2023-12-14 13:40:00,436.95,437.3,436.68,437.0,6774.0,431.9691,432.3151,431.7021,432.0185,6774.0
2023-12-14 13:50:00,436.84,437.0,435.8,436.89,10440.0,431.8603,432.0185,430.8322,431.9097,10440.0
2023-12-14 14:00:00,436.99,437.61,436.97,437.24,7382.0,432.0086,432.6215,431.9888,432.2557,7382.0
2023-12-14 14:10:00,437.18,437.81,436.96,437.8,7963.0,432.1964,432.8192,431.9789,432.8094,7963.0
2023-12-14 14:20:00,437.79,438.12,437.72,437.94,10526.0,432.7995,433.1257,432.7303,432.9478,10526.0
2023-12-14 14:30:00,437.96,437.96,437.57,437.78,12290.0,432.9675,432.9675,432.582,432.7896,12290.0
2023-12-14 14:40:00,437.59,437.82,437.46,437.78,11206.0,432.6018,432.8291,432.4732,432.7896,11206.0
2023-12-14 14:50:00,437.69,438.3,437.57,438.22,10356.0,432.7006,433.3037,432.582,433.2246,10356.0
2023-12-14 15:00:00,438.23,438.24,437.35,437.39,19979.0,433.2345,433.2443,432.3645,432.404,19979.0
2023-12-14 15:10:00,437.36,437.41,436.71,437.21,10199.0,432.3744,432.4238,431.7318,432.2261,10199.0
2023-12-14 15:20:00,437.22,437.48,437.13,437.13,10577.0,432.236,432.493,432.147,432.147,10577.0
2023-12-14 15:30:00,437.14,437.28,436.62,436.84,14201.0,432.1569,432.2953,431.6428,431.8603,14201.0
2023-12-14 15:40:00,436.82,437.05,436.38,436.38,19117.0,431.8405,432.0679,431.4056,431.4056,19117.0
2023-12-14 15:50:00,436.44,438.01,436.43,437.76,73241.0,431.4649,433.017,431.455,432.7698,73241.0
2023-12-15 09:30:00,432.59,437.35,432.56,434.63,264898.0,427.6588,432.3645,427.6291,429.6755,264898.0
2023-12-15 09:40:00,434.29,435.12,433.86,433.86,8258.0,429.3394,430.1599,428.9143,428.9143,8258.0
2023-12-15 09:50:00,433.71,434.82,433.58,433.84,10197.0,428.766,429.8633,428.6375,428.8945,10197.0
2023-12-15 10:00:00,434.04,435.35,434.04,434.6,7191.0,429.0922,430.3873,429.0922,429.6458,7191.0
2023-12-15 10:10:00,434.56,435.26,434.13,434.52,15279.0,429.6063,430.2983,429.1812,429.5668,15279.0
2023-12-15 10:20:00,434.53,434.7,433.53,433.53,9698.0,429.5766,429.7447,428.588,428.588,9698.0
2023-12-15 10:30:00,433.35,434.96,433.35,434.81,18964.0,428.4101,430.0017,428.4101,429.8534,18964.0
2023-12-15 10:40:00,434.82,435.34,434.75,435.34,7944.0,429.8633,430.3774,429.7941,430.3774,7944.0
2023-12-15 10:50:00,435.41,436.05,435.4,435.81,11467.0,430.4466,431.0793,430.4367,430.842,11467.0
2023-12-15 11:00:00,435.99,436.01,435.12,435.36,5311.0,431.02,431.0398,430.1599,430.3972,5311.0
2023-12-15 11:10:00,435.31,436.28,435.26,435.96,13048.0,430.3477,431.3067,430.2983,430.9903,13048.0
2023-12-15 11:20:00,436.14,436.14,435.49,435.81,4464.0,431.1683,431.1683,430.5257,430.842,4464.0
2023-12-15 11:30:00,435.8,436.06,435.43,435.44,3408.0,430.8322,431.0892,430.4664,430.4763,3408.0
2023-12-15 11:40:00,435.27,435.27,434.66,434.76,7136.0,430.3082,430.3082,429.7052,429.804,7136.0
2023-12-15 11:50:00,434.82,436.09,434.75,435.97,14750.0,429.8633,431.1189,429.7941,431.0002,14750.0
2023-12-15 12:00:00,436.11,436.27,435.36,435.52,6065.0,431.1386,431.2968,430.3972,430.5554,6065.0
2023-12-15 12:10:00,435.55,435.79,435.31,435.79,4602.0,430.585,430.8223,430.3477,430.8223,4602.0
2023-12-15 12:20:00,435.77,435.84,435.53,435.63,3242.0,430.8025,430.8717,430.5652,430.6641,3242.0
2023-12-15 12:30:00,435.64,435.94,435.47,435.47,6299.0,430.674,430.9706,430.5059,430.5059,6299.0
2023-12-15 12:40:00,435.47,436.19,435.39,436.08,9582.0,430.5059,431.2177,430.4268,431.109,9582.0
2023-12-15 12:50:00,436.17,436.28,435.05,435.1,5549.0,431.1979,431.3067,430.0907,430.1401,5549.0
2023-12-15 13:00:00,435.09,435.6,435.07,435.37,5589.0,430.1303,430.6344,430.1105,430.4071,5589.0
2023-12-15 13:10:00,435.27,435.85,435.22,435.56,4692.0,430.3082,430.8816,430.2588,430.5949,4692.0
2023-12-15 13:20:00,435.54,435.62,435.37,435.58,2399.0,430.5751,430.6542,430.4071,430.6147,2399.0
2023-12-15 13:30:00,435.52,435.71,435.05,435.05,7433.0,430.5554,430.7432,430.0907,430.0907,7433.0
2023-12-15 13:40:00,435.1,435.53,434.41,434.94,19741.0,430.1401,430.5652,429.458,429.982,19741.0
2023-12-15 13:50:00,435.07,435.16,434.28,434.52,9599.0,430.1105,430.1995,429.3295,429.5668,9599.0
2023-12-15 14:00:00,434.28,434.29,433.49,433.54,6028.0,429.3295,429.3394,428.5485,428.5979,6028.0
2023-12-15 14:10:00,433.44,434.04,433.15,434.04,7364.0,428.4991,429.0922,428.2124,429.0922,7364.0
2023-12-15 14:20:00,434.02,434.04,433.39,433.52,8279.0,429.0725,429.0922,428.4496,428.5782,8279.0
2023-12-15 14:30:00,433.47,434.56,433.47,434.35,10630.0,428.5287,429.6063,428.5287,429.3987,10630.0
2023-12-15 14:40:00,434.3,434.61,434.2,434.21,4174.0,429.3493,429.6557,429.2504,429.2603,4174.0
2023-12-15 14:50:00,434.27,434.39,433.7,434.01,10674.0,429.3196,429.4382,428.7561,429.0626,10674.0
2023-12-15 15:00:00,434.26,434.45,433.87,433.89,8463.0,429.3097,429.4976,428.9242,428.9439,8463.0
2023-12-15 15:10:00,433.9,434.08,433.7,433.8,5110.0,428.9538,429.1318,428.7561,428.855,5110.0
2023-12-15 15:20:00,433.72,434.58,433.7,434.42,24321.0,428.7759,429.6261,428.7561,429.4679,24321.0
2023-12-15 15:30:00,434.6,434.79,433.79,433.85,19670.0,429.6458,429.8337,428.8451,428.9044,19670.0
2023-12-15 15:40:00,433.87,434.02,433.5,434.02,29657.0,428.9242,429.0725,428.5584,429.0725,29657.0
2023-12-15 15:50:00,434.16,436.67,434.12,435.4,89523.0,429.2109,431.6922,429.1713,430.4367,89523.0
2023-12-18 09:30:00,435.97,439.22,435.97,437.25,26535.0,431.0002,434.2132,431.0002,432.2656,26535.0
2023-12-18 09:40:00,437.8,439.33,437.71,437.84,14358.0,432.8094,434.3219,432.7204,432.8489,14358.0
2023-12-18 09:50:00,437.72,438.16,437.12,437.65,9960.0,432.7303,433.1653,432.1371,432.6611,9960.0
2023-12-18 10:00:00,437.79,438.76,437.58,437.94,11375.0,432.7995,433.7584,432.5919,432.9478,11375.0
2023-12-18 10:10:00,437.91,438.11,436.0,436.2,11684.0,432.9181,433.1158,431.0299,431.2276,11684.0
2023-12-18 10:20:00,436.13,436.13,435.36,436.0,6324.0,431.1584,431.1584,430.3972,431.0299,6324.0
2023-12-18 10:30:00,436.1,436.54,435.86,436.16,10226.0,431.1287,431.5637,430.8915,431.1881,10226.0
2023-12-18 10:40:00,436.12,436.15,435.15,435.84,10706.0,431.1485,431.1782,430.1896,430.8717,10706.0
2023-12-18 10:50:00,435.88,435.88,435.33,435.74,5321.0,430.9113,430.9113,430.3675,430.7728,5321.0
2023-12-18 11:00:00,435.8,436.2,435.57,435.95,6598.0,430.8322,431.2276,430.6048,430.9805,6598.0
2023-12-18 11:10:00,436.12,436.69,436.03,436.69,11418.0,431.1485,431.712,431.0595,431.712,11418.0
2023-12-18 11:20:00,436.69,436.81,436.45,436.45,3725.0,431.712,431.8306,431.4748,431.4748,3725.0
2023-12-18 11:30:00,436.51,436.56,436.02,436.41,4258.0,431.5341,431.5835,431.0497,431.4352,4258.0
2023-12-18 11:40:00,436.27,436.62,436.18,436.49,4732.0,431.2968,431.6428,431.2078,431.5143,4732.0
2023-12-18 11:50:00,436.75,436.98,436.49,436.98,3767.0,431.7713,431.9987,431.5143,431.9987,3767.0
2023-12-18 12:00:00,437.03,437.04,436.88,437.04,2453.0,432.0481,432.058,431.8999,432.058,2453.0
2023-12-18 12:10:00,437.15,437.73,437.06,437.62,9058.0,432.1668,432.7402,432.0778,432.6314,9058.0
2023-12-18 12:20:00,437.65,438.04,437.53,438.04,7837.0,432.6611,433.0466,432.5424,433.0466,7837.0
2023-12-18 12:30:00,438.0,438.1,437.09,437.09,4900.0,433.0071,433.1059,432.1075,432.1075,4900.0
2023-12-18 12:40:00,437.37,437.7,436.79,436.79,13027.0,432.3843,432.7105,431.8109,431.8109,13027.0
2023-12-18 12:50:00,436.6,436.82,436.35,436.49,5710.0,431.623,431.8405,431.3759,431.5143,5710.0
2023-12-18 13:00:00,436.63,436.73,436.45,436.66,2837.0,431.6527,431.7516,431.4748,431.6824,2837.0
2023-12-18 13:10:00,436.68,436.77,436.48,436.6,3004.0,431.7021,431.7911,431.5044,431.623,3004.0
2023-12-18 13:20:00,436.71,436.73,436.23,436.23,3388.0,431.7318,431.7516,431.2573,431.2573,3388.0
2023-12-18 13:30:00,436.21,436.75,436.21,436.45,7316.0,431.2375,431.7713,431.2375,431.4748,7316.0
2023-12-18 13:40:00,436.39,436.73,436.17,436.34,3114.0,431.4154,431.7516,431.1979,431.366,3114.0
2023-12-18 13:50:00,436.29,436.55,436.13,436.55,5402.0,431.3166,431.5736,431.1584,431.5736,5402.0
2023-12-18 14:00:00,436.58,436.86,436.53,436.74,5958.0,431.6033,431.8801,431.5538,431.7614,5958.0
2023-12-18 14:10:00,436.73,437.18,436.73,437.18,3959.0,431.7516,432.1964,431.7516,432.1964,3959.0
2023-12-18 14:20:00,437.24,437.63,436.87,437.23,9772.0,432.2557,432.6413,431.89,432.2459,9772.0
2023-12-18 14:30:00,437.33,437.35,436.95,437.09,10184.0,432.3447,432.3645,431.9691,432.1075,10184.0
2023-12-18 14:40:00,437.09,437.41,436.98,437.4,19963.0,432.1075,432.4238,431.9987,432.4139,19963.0
2023-12-18 14:50:00,437.45,437.45,436.91,436.91,18214.0,432.4634,432.4634,431.9295,431.9295,18214.0
2023-12-18 15:00:00,436.79,436.97,436.59,436.59,7759.0,431.8109,431.9888,431.6132,431.6132,7759.0
2023-12-18 15:10:00,436.59,437.02,436.58,436.91,9302.0,431.6132,432.0383,431.6033,431.9295,9302.0
2023-12-18 15:20:00,436.98,437.59,436.93,437.44,7487.0,431.9987,432.6018,431.9493,432.4535,7487.0
2023-12-18 15:30:00,437.5,437.5,436.88,436.94,7157.0,432.5128,432.5128,431.8999,431.9592,7157.0
2023-12-18 15:40:00,437.03,437.41,436.86,437.26,14549.0,432.0481,432.4238,431.8801,432.2755,14549.0
2023-12-18 15:50:00,437.26,437.29,436.25,436.48,65050.0,432.2755,432.3052,431.277,431.5044,65050.0
2023-12-19 09:30:00,435.16,437.48,434.5,436.51,47354.0,430.1995,432.493,429.547,431.5341,47354.0
2023-12-19 09:40:00,436.44,436.73,435.54,436.28,30360.0,431.4649,431.7516,430.5751,431.3067,30360.0
2023-12-19 09:50:00,436.28,437.23,436.15,436.86,28441.0,431.3067,432.2459,431.1782,431.8801,28441.0
2023-12-19 10:00:00,436.87,437.96,436.2,437.78,11827.0,431.89,432.9675,431.2276,432.7896,11827.0
2023-12-19 10:10:00,437.91,438.84,437.67,438.84,7551.0,432.9181,433.8375,432.6808,433.8375,7551.0
2023-12-19 10:20:00,438.55,439.0,438.45,438.47,9326.0,433.5508,433.9957,433.452,433.4717,9326.0
2023-12-19 10:30:00,438.36,438.55,437.97,438.19,5810.0,433.363,433.5508,432.9774,433.1949,5810.0
2023-12-19 10:40:00,438.04,438.86,438.03,438.47,9552.0,433.0466,433.8573,433.0367,433.4717,9552.0
2023-12-19 10:50:00,438.62,439.04,438.57,438.9,12840.0,433.62,434.0352,433.5706,433.8968,12840.0
2023-12-19 11:00:00,438.94,439.07,438.77,438.97,16595.0,433.9364,434.0649,433.7683,433.966,16595.0
2023-12-19 11:10:00,438.97,439.83,438.94,439.51,20087.0,433.966,434.8162,433.9364,434.4999,20087.0
2023-12-19 11:20:00,439.65,439.75,439.31,439.44,6288.0,434.6383,434.7371,434.3022,434.4307,6288.0
2023-12-19 11:30:00,439.42,439.42,438.89,438.9,11100.0,434.4109,434.4109,433.8869,433.8968,11100.0
2023-12-19 11:40:00,439.0,439.19,438.72,438.72,3550.0,433.9957,434.1835,433.7189,433.7189,3550.0
2023-12-19 11:50:00,438.79,439.29,438.58,438.67,18492.0,433.7881,434.2824,433.5805,433.6694,18492.0
2023-12-19 12:00:00,438.6,439.01,438.39,438.85,4408.0,433.6002,434.0056,433.3926,433.8474,4408.0
2023-12-19 12:10:00,438.73,438.78,438.29,438.37,7039.0,433.7288,433.7782,433.2938,433.3729,7039.0
2023-12-19 12:20:00,438.45,438.59,438.24,438.41,2716.0,433.452,433.5904,433.2443,433.4124,2716.0
2023-12-19 12:30:00,438.42,438.59,438.11,438.11,3352.0,433.4223,433.5904,433.1158,433.1158,3352.0
2023-12-19 12:40:00,438.21,438.33,438.14,438.21,2251.0,433.2147,433.3333,433.1455,433.2147,2251.0
2023-12-19 12:50:00,438.16,438.55,438.12,438.16,5207.0,433.1653,433.5508,433.1257,433.1653,5207.0
2023-12-19 13:00:00,438.17,438.17,437.45,437.46,8332.0,433.1751,433.1751,432.4634,432.4732,8332.0
2023-12-19 13:10:00,437.45,437.69,437.38,437.41,5263.0,432.4634,432.7006,432.3942,432.4238,5263.0
2023-12-19 13:20:00,437.4,437.74,437.39,437.61,5174.0,432.4139,432.75,432.404,432.6215,5174.0
2023-12-19 13:30:00,437.55,437.67,437.06,437.49,18235.0,432.5622,432.6808,432.0778,432.5029,18235.0
2023-12-19 13:40:00,437.49,437.55,437.34,437.38,18046.0,432.5029,432.5622,432.3546,432.3942,18046.0
2023-12-19 13:50:00,437.39,437.54,437.28,437.48,9562.0,432.404,432.5523,432.2953,432.493,9562.0
2023-12-19 14:00:00,437.45,437.52,437.32,437.32,6135.0,432.4634,432.5326,432.3348,432.3348,6135.0
2023-12-19 14:10:00,437.39,437.51,437.18,437.4,3371.0,432.404,432.5227,432.1964,432.4139,3371.0
2023-12-19 14:20:00,437.37,437.4,437.11,437.3,3499.0,432.3843,432.4139,432.1272,432.3151,3499.0
2023-12-19 14:30:00,437.37,437.71,437.25,437.71,7002.0,432.3843,432.7204,432.2656,432.7204,7002.0
2023-12-19 14:40:00,437.64,437.64,436.79,436.99,5741.0,432.6512,432.6512,431.8109,432.0086,5741.0
2023-12-19 14:50:00,436.9,436.9,436.66,436.71,8455.0,431.9196,431.9196,431.6824,431.7318,8455.0
2023-12-19 15:00:00,436.73,436.97,436.21,436.45,6789.0,431.7516,431.9888,431.2375,431.4748,6789.0
2023-12-19 15:10:00,436.49,436.95,436.44,436.86,8949.0,431.5143,431.9691,431.4649,431.8801,8949.0
2023-12-19 15:20:00,436.93,436.97,436.62,436.97,13951.0,431.9493,431.9888,431.6428,431.9888,13951.0
2023-12-19 15:30:00,436.93,436.97,436.6,436.8,13242.0,431.9493,431.9888,431.623,431.8208,13242.0
2023-12-19 15:40:00,436.68,436.91,436.5,436.66,40416.0,431.7021,431.9295,431.5242,431.6824,40416.0
2023-12-19 15:50:00,436.66,436.8,436.29,436.62,64234.0,431.6824,431.8208,431.3166,431.6428,64234.0
2023-12-20 09:30:00,436.7,437.46,434.84,435.43,39776.0,431.7219,432.4732,429.8831,430.4664,39776.0
2023-12-20 09:40:00,435.1,435.77,435.1,435.67,31778.0,430.1401,430.8025,430.1401,430.7036,31778.0
2023-12-20 09:50:00,435.67,435.68,434.29,434.51,44027.0,430.7036,430.7135,429.3394,429.5569,44027.0
2023-12-20 10:00:00,434.74,436.07,434.63,435.54,18082.0,429.7842,431.0991,429.6755,430.5751,18082.0
2023-12-20 10:10:00,435.51,435.76,435.33,435.67,6469.0,430.5455,430.7926,430.3675,430.7036,6469.0
2023-12-20 10:20:00,435.67,435.73,434.88,435.09,10347.0,430.7036,430.763,429.9226,430.1303,10347.0
2023-12-20 10:30:00,435.18,436.12,435.05,436.03,8223.0,430.2192,431.1485,430.0907,431.0595,8223.0
2023-12-20 10:40:00,435.99,436.22,435.38,435.61,21350.0,431.02,431.2474,430.417,430.6443,21350.0
2023-12-20 10:50:00,435.61,436.01,435.45,436.0,49573.0,430.6443,431.0398,430.4862,431.0299,49573.0
2023-12-20 11:00:00,435.97,436.07,435.08,435.14,31023.0,431.0002,431.0991,430.1204,430.1797,31023.0
2023-12-20 11:10:00,435.04,435.19,434.76,434.98,11368.0,430.0808,430.2291,429.804,430.0215,11368.0
2023-12-20 11:20:00,435.19,435.76,435.08,435.64,15911.0,430.2291,430.7926,430.1204,430.674,15911.0
2023-12-20 11:30:00,435.79,435.82,435.08,435.23,15770.0,430.8223,430.8519,430.1204,430.2687,15770.0
2023-12-20 11:40:00,435.21,435.24,434.49,434.49,13460.0,430.2489,430.2785,429.5371,429.5371,13460.0
2023-12-20 11:50:00,434.66,435.13,434.24,434.25,27935.0,429.7052,430.1698,429.2899,429.2998,27935.0
2023-12-20 12:00:00,434.31,434.39,433.46,433.6,10942.0,429.3591,429.4382,428.5188,428.6572,10942.0
2023-12-20 12:10:00,433.68,434.1,433.65,433.91,4726.0,428.7363,429.1515,428.7067,428.9637,4726.0
2023-12-20 12:20:00,434.07,434.07,433.86,433.99,2660.0,429.1219,429.1219,428.9143,429.0428,2660.0
2023-12-20 12:30:00,433.99,434.4,433.92,434.35,8120.0,429.0428,429.4481,428.9736,429.3987,8120.0
2023-12-20 12:40:00,434.47,435.08,434.47,435.04,16524.0,429.5173,430.1204,429.5173,430.0808,16524.0
2023-12-20 12:50:00,434.97,435.74,434.9,435.74,22923.0,430.0116,430.7728,429.9424,430.7728,22923.0
2023-12-20 13:00:00,435.78,435.87,435.48,435.74,20261.0,430.8124,430.9014,430.5158,430.7728,20261.0
2023-12-20 13:10:00,435.71,435.71,435.28,435.68,15634.0,430.7432,430.7432,430.3181,430.7135,15634.0
2023-12-20 13:20:00,435.71,435.75,435.06,435.26,15895.0,430.7432,430.7827,430.1006,430.2983,15895.0
2023-12-20 13:30:00,435.26,435.6,435.17,435.52,21321.0,430.2983,430.6344,430.2093,430.5554,21321.0
2023-12-20 13:40:00,435.53,435.53,435.18,435.42,12933.0,430.5652,430.5652,430.2192,430.4565,12933.0
2023-12-20 13:50:00,435.47,435.47,434.9,435.21,12965.0,430.5059,430.5059,429.9424,430.2489,12965.0
2023-12-20 14:00:00,435.07,435.15,434.24,434.27,4611.0,430.1105,430.1896,429.2899,429.3196,4611.0
2023-12-20 14:10:00,434.27,434.63,434.27,434.45,5587.0,429.3196,429.6755,429.3196,429.4976,5587.0
2023-12-20 14:20:00,434.54,434.54,434.13,434.25,4290.0,429.5865,429.5865,429.1812,429.2998,4290.0
2023-12-20 14:30:00,434.27,434.27,432.89,432.9,7961.0,429.3196,429.3196,427.9553,427.9652,7961.0
2023-12-20 14:40:00,432.7,433.19,432.28,432.28,11219.0,427.7675,428.2519,427.3523,427.3523,11219.0
2023-12-20 14:50:00,432.49,432.49,429.79,430.06,12640.0,427.5599,427.5599,424.8907,425.1576,12640.0
2023-12-20 15:00:00,430.07,430.3,428.92,429.8,15893.0,425.1675,425.3949,424.0306,424.9006,15893.0
2023-12-20 15:10:00,429.84,432.07,429.83,431.83,17139.0,424.9401,427.1447,424.9302,426.9074,17139.0
2023-12-20 15:20:00,431.89,432.0,430.45,430.46,21404.0,426.9667,427.0755,425.5431,425.553,21404.0
2023-12-20 15:30:00,430.71,430.86,429.71,429.85,21840.0,425.8002,425.9485,424.8116,424.95,21840.0
2023-12-20 15:40:00,429.96,430.97,429.95,430.97,17793.0,425.0587,426.0572,425.0488,426.0572,17793.0
2023-12-20 15:50:00,431.24,431.45,427.57,428.09,149113.0,426.3241,426.5317,422.696,423.2101,149113.0
2023-12-21 09:30:00,429.05,432.14,429.05,431.14,25008.0,424.1591,427.2139,424.1591,426.2253,25008.0
2023-12-21 09:40:00,432.03,432.44,430.88,431.67,7118.0,427.1051,427.5105,425.9682,426.7492,7118.0
2023-12-21 09:50:00,431.94,432.26,431.06,431.24,6854.0,427.0162,427.3325,426.1462,426.3241,6854.0
2023-12-21 10:00:00,431.19,431.48,430.94,431.0,10688.0,426.2747,426.5614,426.0276,426.0869,10688.0
2023-12-21 10:10:00,431.0,432.51,431.0,432.36,5220.0,426.0869,427.5797,426.0869,427.4314,5220.0
2023-12-21 10:20:00,432.43,433.08,431.32,432.19,13584.0,427.5006,428.1432,426.4032,427.2633,13584.0
2023-12-21 10:30:00,432.2,432.35,431.28,431.48,11353.0,427.2732,427.4215,426.3637,426.5614,11353.0
2023-12-21 10:40:00,431.33,432.41,431.33,431.81,8944.0,426.4131,427.4808,426.4131,426.8876,8944.0
2023-12-21 10:50:00,431.61,431.75,431.24,431.52,3092.0,426.6899,426.8283,426.3241,426.601,3092.0
2023-12-21 11:00:00,431.72,432.45,431.7,431.74,14957.0,426.7987,427.5204,426.7789,426.8184,14957.0
2023-12-21 11:10:00,431.84,431.84,431.07,431.28,5198.0,426.9173,426.9173,426.1561,426.3637,5198.0
2023-12-21 11:20:00,431.42,431.87,431.21,431.87,6090.0,426.5021,426.947,426.2945,426.947,6090.0
2023-12-21 11:30:00,431.91,432.1,431.53,431.88,6503.0,426.9865,427.1743,426.6108,426.9568,6503.0
2023-12-21 11:40:00,431.68,432.24,431.52,431.56,10277.0,426.7591,427.3127,426.601,426.6405,10277.0
2023-12-21 11:50:00,431.66,431.67,430.68,430.68,4531.0,426.7394,426.7492,425.7705,425.7705,4531.0
2023-12-21 12:00:00,430.79,430.79,429.62,429.95,5575.0,425.8793,425.8793,424.7226,425.0488,5575.0
2023-12-21 12:10:00,429.94,430.46,429.93,430.46,4421.0,425.039,425.553,425.0291,425.553,4421.0
2023-12-21 12:20:00,430.48,430.63,430.04,430.34,6852.0,425.5728,425.7211,425.1378,425.4344,6852.0
2023-12-21 12:30:00,430.58,431.09,430.23,430.91,9989.0,425.6717,426.1759,425.3257,425.9979,9989.0
2023-12-21 12:40:00,430.83,431.39,430.68,431.12,7546.0,425.9188,426.4724,425.7705,426.2055,7546.0
2023-12-21 12:50:00,431.08,431.22,430.05,430.19,3838.0,426.166,426.3044,425.1477,425.2861,3838.0
2023-12-21 13:00:00,430.32,431.05,430.18,430.78,3561.0,425.4146,426.1363,425.2762,425.8694,3561.0
2023-12-21 13:10:00,430.56,430.92,430.04,430.04,13895.0,425.6519,426.0078,425.1378,425.1378,13895.0
2023-12-21 13:20:00,429.92,431.13,429.74,430.93,4593.0,425.0192,426.2154,424.8412,426.0177,4593.0
2023-12-21 13:30:00,430.93,431.15,430.5,430.89,3145.0,426.0177,426.2352,425.5926,425.9781,3145.0
2023-12-21 13:40:00,430.38,430.92,430.35,430.66,3895.0,425.4739,426.0078,425.4443,425.7508,3895.0
2023-12-21 13:50:00,430.66,431.09,430.55,430.94,4601.0,425.7508,426.1759,425.642,426.0276,4601.0
2023-12-21 14:00:00,430.92,431.14,430.68,430.85,10378.0,426.0078,426.2253,425.7705,425.9386,10378.0
2023-12-21 14:10:00,430.82,431.34,430.44,431.22,6042.0,425.9089,426.423,425.5333,426.3044,6042.0
2023-12-21 14:20:00,431.4,431.4,430.62,431.13,3058.0,426.4823,426.4823,425.7112,426.2154,3058.0
2023-12-21 14:30:00,431.13,431.38,430.71,430.92,11388.0,426.2154,426.4625,425.8002,426.0078,11388.0
2023-12-21 14:40:00,430.77,430.98,430.51,430.51,6618.0,425.8595,426.0671,425.6025,425.6025,6618.0
2023-12-21 14:50:00,430.51,431.06,430.2,430.68,13227.0,425.6025,426.1462,425.296,425.7705,13227.0
2023-12-21 15:00:00,430.64,430.79,430.03,430.19,6033.0,425.731,425.8793,425.1279,425.2861,6033.0
2023-12-21 15:10:00,430.06,430.38,430.02,430.38,12484.0,425.1576,425.4739,425.1181,425.4739,12484.0
2023-12-21 15:20:00,430.42,431.6,430.41,431.58,14546.0,425.5135,426.68,425.5036,426.6603,14546.0
2023-12-21 15:30:00,431.58,432.39,431.26,432.21,14192.0,426.6603,427.461,426.3439,427.2831,14192.0
2023-12-21 15:40:00,432.19,432.58,431.96,432.14,14338.0,427.2633,427.6489,427.0359,427.2139,14338.0
2023-12-21 15:50:00,432.37,432.96,432.09,432.64,58623.0,427.4413,428.0245,427.1645,427.7082,58623.0
2023-12-22 09:30:00,435.13,436.4,433.01,436.24,26232.0,430.1698,431.4253,428.074,431.2671,26232.0
2023-12-22 09:40:00,436.16,436.16,434.4,435.62,4723.0,431.1881,431.1881,429.4481,430.6542,4723.0
2023-12-22 09:50:00,435.63,435.82,435.45,435.45,5604.0,430.6641,430.8519,430.4862,430.4862,5604.0
2023-12-22 10:00:00,435.7,436.86,435.44,436.46,12377.0,430.7333,431.8801,430.4763,431.4846,12377.0
2023-12-22 10:10:00,436.28,436.5,435.65,435.74,4935.0,431.3067,431.5242,430.6839,430.7728,4935.0
2023-12-22 10:20:00,435.62,436.5,435.41,436.5,4245.0,430.6542,431.5242,430.4466,431.5242,4245.0
2023-12-22 10:30:00,436.44,436.79,435.92,435.95,6683.0,431.4649,431.8109,430.9508,430.9805,6683.0
2023-12-22 10:40:00,435.92,436.41,435.8,436.0,5053.0,430.9508,431.4352,430.8322,431.0299,5053.0
2023-12-22 10:50:00,435.93,436.03,435.63,435.83,4972.0,430.9607,431.0595,430.6641,430.8618,4972.0
2023-12-22 11:00:00,435.29,435.46,434.85,435.3,5525.0,430.328,430.496,429.893,430.3379,5525.0
2023-12-22 11:10:00,435.36,435.66,435.3,435.47,3744.0,430.3972,430.6938,430.3379,430.5059,3744.0
2023-12-22 11:20:00,435.6,435.94,435.54,435.76,4335.0,430.6344,430.9706,430.5751,430.7926,4335.0
2023-12-22 11:30:00,435.89,436.11,434.73,435.09,4830.0,430.9211,431.1386,429.7744,430.1303,4830.0
2023-12-22 11:40:00,434.95,435.01,434.77,434.89,4919.0,429.9919,430.0512,429.8139,429.9325,4919.0
2023-12-22 11:50:00,434.99,435.62,434.98,435.16,3721.0,430.0314,430.6542,430.0215,430.1995,3721.0
2023-12-22 12:00:00,435.07,435.16,434.85,434.91,3355.0,430.1105,430.1995,429.893,429.9523,3355.0
2023-12-22 12:10:00,434.76,434.76,434.42,434.52,4002.0,429.804,429.804,429.4679,429.5668,4002.0
2023-12-22 12:20:00,434.41,434.8,434.41,434.8,4325.0,429.458,429.8436,429.458,429.8436,4325.0
2023-12-22 12:30:00,434.81,434.82,434.38,434.64,7383.0,429.8534,429.8633,429.4283,429.6854,7383.0
2023-12-22 12:40:00,434.83,434.9,434.51,434.69,3100.0,429.8732,429.9424,429.5569,429.7348,3100.0
2023-12-22 12:50:00,434.64,434.83,434.58,434.74,4101.0,429.6854,429.8732,429.6261,429.7842,4101.0
2023-12-22 13:00:00,434.73,434.99,434.7,434.91,4953.0,429.7744,430.0314,429.7447,429.9523,4953.0
2023-12-22 13:10:00,434.92,435.11,434.84,434.88,2643.0,429.9622,430.15,429.8831,429.9226,2643.0
2023-12-22 13:20:00,434.89,435.03,434.84,434.94,4302.0,429.9325,430.0709,429.8831,429.982,4302.0
2023-12-22 13:30:00,434.94,435.02,434.63,434.63,6496.0,429.982,430.0611,429.6755,429.6755,6496.0
2023-12-22 13:40:00,434.64,434.73,434.39,434.69,3139.0,429.6854,429.7744,429.4382,429.7348,3139.0
2023-12-22 13:50:00,434.63,434.63,434.09,434.33,1849.0,429.6755,429.6755,429.1417,429.3789,1849.0
2023-12-22 14:00:00,434.26,434.31,433.49,433.9,3213.0,429.3097,429.3591,428.5485,428.9538,3213.0
2023-12-22 14:10:00,433.69,434.21,433.38,434.2,8474.0,428.7462,429.2603,428.4397,429.2504,8474.0
2023-12-22 14:20:00,434.17,434.17,432.92,433.0,3248.0,429.2207,429.2207,427.985,428.0641,3248.0
2023-12-22 14:30:00,432.94,434.04,432.62,434.04,4662.0,428.0048,429.0922,427.6884,429.0922,4662.0
2023-12-22 14:40:00,433.9,434.8,433.8,434.8,4383.0,428.9538,429.8436,428.855,429.8436,4383.0
2023-12-22 14:50:00,434.68,434.85,434.53,434.81,6189.0,429.7249,429.893,429.5766,429.8534,6189.0
2023-12-22 15:00:00,434.87,434.94,434.53,434.53,4760.0,429.9128,429.982,429.5766,429.5766,4760.0
2023-12-22 15:10:00,434.5,434.87,434.12,434.2,6267.0,429.547,429.9128,429.1713,429.2504,6267.0
2023-12-22 15:20:00,434.3,434.78,433.96,434.64,7163.0,429.3493,429.8238,429.0131,429.6854,7163.0
2023-12-22 15:30:00,434.76,434.79,434.07,434.35,7080.0,429.804,429.8337,429.1219,429.3987,7080.0
2023-12-22 15:40:00,434.32,434.68,434.07,434.22,8239.0,429.369,429.7249,429.1219,429.2702,8239.0
2023-12-22 15:50:00,434.33,435.01,434.26,434.93,39239.0,429.3789,430.0512,429.3097,429.9721,39239.0
2023-12-26 09:30:00,434.51,438.63,434.51,436.61,10406.0,429.5569,433.6299,429.5569,431.6329,10406.0
2023-12-26 09:40:00,436.23,436.6,436.23,436.38,1450.0,431.2573,431.623,431.2573,431.4056,1450.0
2023-12-26 09:50:00,435.81,436.49,435.81,436.48,1662.0,430.842,431.5143,430.842,431.5044,1662.0
2023-12-26 10:00:00,436.44,436.61,436.2,436.43,2994.0,431.4649,431.6329,431.2276,431.455,2994.0
2023-12-26 10:10:00,436.51,436.52,435.98,435.98,2510.0,431.5341,431.544,431.0101,431.0101,2510.0
2023-12-26 10:20:00,435.97,436.28,435.79,436.28,3133.0,431.0002,431.3067,430.8223,431.3067,3133.0
2023-12-26 10:30:00,436.35,436.5,435.99,436.06,7726.0,431.3759,431.5242,431.02,431.0892,7726.0
2023-12-26 10:40:00,436.06,436.17,435.62,435.71,4104.0,431.0892,431.1979,430.6542,430.7432,4104.0
2023-12-26 10:50:00,435.54,435.69,435.17,435.69,6626.0,430.5751,430.7234,430.2093,430.7234,6626.0
2023-12-26 11:00:00,435.69,436.29,435.65,435.79,7392.0,430.7234,431.3166,430.6839,430.8223,7392.0
2023-12-26 11:10:00,435.77,436.02,435.2,435.2,1902.0,430.8025,431.0497,430.239,430.239,1902.0
2023-12-26 11:20:00,435.14,435.4,435.14,435.19,2781.0,430.1797,430.4367,430.1797,430.2291,2781.0
2023-12-26 11:30:00,435.2,435.72,435.2,435.72,1025.0,430.239,430.7531,430.239,430.7531,1025.0
2023-12-26 11:40:00,435.87,436.14,435.42,435.61,8454.0,430.9014,431.1683,430.4565,430.6443,8454.0
2023-12-26 11:50:00,435.51,435.69,435.13,435.19,2200.0,430.5455,430.7234,430.1698,430.2291,2200.0
2023-12-26 12:00:00,435.24,435.48,435.16,435.32,3921.0,430.2785,430.5158,430.1995,430.3576,3921.0
2023-12-26 12:10:00,435.43,435.72,435.42,435.62,1440.0,430.4664,430.7531,430.4565,430.6542,1440.0
2023-12-26 12:20:00,435.62,436.02,435.61,436.02,7496.0,430.6542,431.0497,430.6443,431.0497,7496.0
2023-12-26 12:30:00,435.94,435.94,435.57,435.57,4402.0,430.9706,430.9706,430.6048,430.6048,4402.0
2023-12-26 12:40:00,435.66,436.05,435.44,436.05,3052.0,430.6938,431.0793,430.4763,431.0793,3052.0
2023-12-26 12:50:00,435.81,435.93,435.7,435.74,3968.0,430.842,430.9607,430.7333,430.7728,3968.0
2023-12-26 13:00:00,435.73,435.99,435.73,435.81,3926.0,430.763,431.02,430.763,430.842,3926.0
2023-12-26 13:10:00,435.97,436.15,435.77,435.78,2692.0,431.0002,431.1782,430.8025,430.8124,2692.0
2023-12-26 13:20:00,435.79,436.05,435.78,436.01,2877.0,430.8223,431.0793,430.8124,431.0398,2877.0
2023-12-26 13:30:00,436.01,436.12,435.8,436.02,2792.0,431.0398,431.1485,430.8322,431.0497,2792.0
2023-12-26 13:40:00,436.02,436.04,435.9,436.04,4387.0,431.0497,431.0694,430.931,431.0694,4387.0
2023-12-26 13:50:00,436.03,436.2,435.81,435.98,5258.0,431.0595,431.2276,430.842,431.0101,5258.0
2023-12-26 14:00:00,435.97,436.08,435.92,435.99,2288.0,431.0002,431.109,430.9508,431.02,2288.0
2023-12-26 14:10:00,435.98,436.15,435.98,436.15,3511.0,431.0101,431.1782,431.0101,431.1782,3511.0
2023-12-26 14:20:00,436.22,436.31,436.07,436.29,4241.0,431.2474,431.3363,431.0991,431.3166,4241.0
2023-12-26 14:30:00,436.37,436.66,436.3,436.66,3135.0,431.3957,431.6824,431.3265,431.6824,3135.0
2023-12-26 14:40:00,436.63,436.65,436.38,436.46,4810.0,431.6527,431.6725,431.4056,431.4846,4810.0
2023-12-26 14:50:00,436.54,436.65,436.45,436.55,5320.0,431.5637,431.6725,431.4748,431.5736,5320.0
2023-12-26 15:00:00,436.64,436.89,436.46,436.71,3854.0,431.6626,431.9097,431.4846,431.7318,3854.0
2023-12-26 15:10:00,436.62,436.69,436.47,436.47,4037.0,431.6428,431.712,431.4945,431.4945,4037.0
2023-12-26 15:20:00,436.51,437.3,436.48,436.94,5417.0,431.5341,432.3151,431.5044,431.9592,5417.0
2023-12-26 15:30:00,436.83,437.2,436.82,436.83,5491.0,431.8504,432.2162,431.8405,431.8504,5491.0
2023-12-26 15:40:00,436.79,436.93,436.48,436.48,6714.0,431.8109,431.9493,431.5044,431.5044,6714.0
2023-12-26 15:50:00,436.36,436.91,435.9,436.47,38937.0,431.3858,431.9295,430.931,431.4945,38937.0
2023-12-27 09:30:00,435.29,437.42,434.0,436.45,19208.0,430.328,432.4337,429.0527,431.4748,19208.0
2023-12-27 09:40:00,436.35,437.79,436.2,437.79,2768.0,431.3759,432.7995,431.2276,432.7995,2768.0
2023-12-27 09:50:00,437.48,438.58,437.19,438.21,9628.0,432.493,433.5805,432.2063,433.2147,9628.0
2023-12-27 10:00:00,438.21,438.21,437.4,437.84,7166.0,433.2147,433.2147,432.4139,432.8489,7166.0
2023-12-27 10:10:00,437.69,437.69,437.3,437.3,6323.0,432.7006,432.7006,432.3151,432.3151,6323.0
2023-12-27 10:20:00,437.16,437.71,437.01,437.6,2275.0,432.1767,432.7204,432.0284,432.6116,2275.0
2023-12-27 10:30:00,437.58,438.02,437.44,438.0,7717.0,432.5919,433.0269,432.4535,433.0071,7717.0
2023-12-27 10:40:00,437.85,437.85,437.33,437.34,4668.0,432.8588,432.8588,432.3447,432.3546,4668.0
2023-12-27 10:50:00,437.43,437.8,437.42,437.67,2210.0,432.4436,432.8094,432.4337,432.6808,2210.0
2023-12-27 11:00:00,437.67,437.92,437.61,437.8,3258.0,432.6808,432.928,432.6215,432.8094,3258.0
2023-12-27 11:10:00,437.88,438.42,437.88,438.42,2874.0,432.8885,433.4223,432.8885,433.4223,2874.0
2023-12-27 11:20:00,438.53,438.53,438.09,438.21,6388.0,433.531,433.531,433.0961,433.2147,6388.0
2023-12-27 11:30:00,438.34,438.72,438.29,438.58,3850.0,433.3432,433.7189,433.2938,433.5805,3850.0
2023-12-27 11:40:00,438.76,438.76,438.54,438.6,4239.0,433.7584,433.7584,433.5409,433.6002,4239.0
2023-12-27 11:50:00,438.58,438.69,438.11,438.11,4444.0,433.5805,433.6892,433.1158,433.1158,4444.0
2023-12-27 12:00:00,438.2,438.23,437.89,438.12,1944.0,433.2048,433.2345,432.8983,433.1257,1944.0
2023-12-27 12:10:00,438.02,438.32,438.02,438.31,1968.0,433.0269,433.3234,433.0269,433.3135,1968.0
2023-12-27 12:20:00,438.31,438.54,438.29,438.54,1886.0,433.3135,433.5409,433.2938,433.5409,1886.0
2023-12-27 12:30:00,438.44,438.51,438.27,438.51,3656.0,433.4421,433.5113,433.274,433.5113,3656.0
2023-12-27 12:40:00,438.39,438.59,438.2,438.59,6963.0,433.3926,433.5904,433.2048,433.5904,6963.0
2023-12-27 12:50:00,438.58,438.85,438.54,438.85,4264.0,433.5805,433.8474,433.5409,433.8474,4264.0
2023-12-27 13:00:00,438.85,440.05,438.79,440.05,11770.0,433.8474,435.0337,433.7881,435.0337,11770.0
2023-12-27 13:10:00,439.99,440.25,439.47,439.68,8543.0,434.9744,435.2314,434.4603,434.6679,8543.0
2023-12-27 13:20:00,439.78,440.11,439.52,439.91,8510.0,434.7668,435.093,434.5098,434.8953,8510.0
2023-12-27 13:30:00,440.02,440.11,439.92,440.0,6584.0,435.0041,435.093,434.9052,434.9843,6584.0
2023-12-27 13:40:00,440.07,440.17,439.9,440.11,7773.0,435.0535,435.1523,434.8854,435.093,7773.0
2023-12-27 13:50:00,440.17,440.17,439.83,439.91,7245.0,435.1523,435.1523,434.8162,434.8953,7245.0
2023-12-27 14:00:00,439.9,439.9,438.7,439.15,8251.0,434.8854,434.8854,433.6991,434.144,8251.0
2023-12-27 14:10:00,439.01,439.3,438.85,439.3,5031.0,434.0056,434.2923,433.8474,434.2923,5031.0
2023-12-27 14:20:00,439.39,439.88,439.36,439.88,6427.0,434.3812,434.8657,434.3516,434.8657,6427.0
2023-12-27 14:30:00,439.76,439.76,439.33,439.53,5170.0,434.747,434.747,434.3219,434.5196,5170.0
2023-12-27 14:40:00,439.46,439.63,439.38,439.5,4197.0,434.4504,434.6185,434.3714,434.49,4197.0
2023-12-27 14:50:00,439.6,439.7,439.38,439.7,5830.0,434.5888,434.6877,434.3714,434.6877,5830.0
2023-12-27 15:00:00,439.78,440.03,439.61,440.02,13215.0,434.7668,435.0139,434.5987,435.0041,13215.0
2023-12-27 15:10:00,439.94,440.1,439.79,440.03,9715.0,434.925,435.0831,434.7767,435.0139,9715.0
2023-12-27 15:20:00,440.03,440.09,439.52,439.81,11653.0,435.0139,435.0733,434.5098,434.7965,11653.0
2023-12-27 15:30:00,439.71,440.03,439.64,439.99,14238.0,434.6976,435.0139,434.6284,434.9744,14238.0
2023-12-27 15:40:00,439.91,439.93,439.29,439.51,21130.0,434.8953,434.9151,434.2824,434.4999,21130.0
2023-12-27 15:50:00,439.4,440.29,439.21,440.0,61254.0,434.3911,435.271,434.2033,434.9843,61254.0
2023-12-28 09:30:00,439.66,443.47,439.02,442.02,32688.0,434.6482,438.4147,434.0155,436.9813,32688.0
2023-12-28 09:40:00,441.73,441.73,440.87,441.59,6485.0,436.6946,436.6946,435.8444,436.5562,6485.0
2023-12-28 09:50:00,441.57,442.29,441.57,441.94,5246.0,436.5364,437.2482,436.5364,436.9022,5246.0
2023-12-28 10:00:00,442.0,442.05,441.42,441.78,4814.0,436.9615,437.0109,436.3881,436.744,4814.0
2023-12-28 10:10:00,441.9,441.97,441.53,441.59,4366.0,436.8626,436.9318,436.4968,436.5562,4366.0
2023-12-28 10:20:00,441.58,441.88,441.29,441.76,6550.0,436.5463,436.8429,436.2596,436.7242,6550.0
2023-12-28 10:30:00,441.62,442.1,441.6,441.7,10359.0,436.5858,437.0603,436.566,436.6649,10359.0
2023-12-28 10:40:00,441.76,441.9,441.18,441.31,4552.0,436.7242,436.8626,436.1508,436.2794,4552.0
2023-12-28 10:50:00,441.51,441.69,440.57,440.88,8916.0,436.4771,436.655,435.5478,435.8543,8916.0
2023-12-28 11:00:00,440.77,441.37,440.6,440.92,12170.0,435.7455,436.3387,435.5774,435.8938,12170.0
2023-12-28 11:10:00,440.88,440.99,440.37,440.46,4174.0,435.8543,435.963,435.3501,435.439,4174.0
2023-12-28 11:20:00,440.5,440.98,440.5,440.67,3277.0,435.4786,435.9531,435.4786,435.6466,3277.0
2023-12-28 11:30:00,440.77,440.94,440.4,440.6,5975.0,435.7455,435.9136,435.3797,435.5774,5975.0
2023-12-28 11:40:00,440.64,441.64,440.64,441.36,9115.0,435.617,436.6056,435.617,436.3288,9115.0
2023-12-28 11:50:00,441.35,441.56,441.22,441.22,1400.0,436.3189,436.5265,436.1904,436.1904,1400.0
2023-12-28 12:00:00,441.22,441.42,441.16,441.26,1340.0,436.1904,436.3881,436.1311,436.2299,1340.0
2023-12-28 12:10:00,441.28,441.28,440.8,440.8,4721.0,436.2497,436.2497,435.7752,435.7752,4721.0
2023-12-28 12:20:00,440.97,441.27,440.76,441.27,2623.0,435.9432,436.2398,435.7356,436.2398,2623.0
2023-12-28 12:30:00,441.37,441.68,441.37,441.68,1129.0,436.3387,436.6451,436.3387,436.6451,1129.0
2023-12-28 12:40:00,441.58,441.76,441.3,441.48,9620.0,436.5463,436.7242,436.2695,436.4474,9620.0
2023-12-28 12:50:00,441.48,441.87,441.45,441.59,9337.0,436.4474,436.833,436.4178,436.5562,9337.0
2023-12-28 13:00:00,441.49,441.6,440.96,441.57,3603.0,436.4573,436.566,435.9333,436.5364,3603.0
2023-12-28 13:10:00,441.59,441.75,441.39,441.7,3519.0,436.5562,436.7143,436.3584,436.6649,3519.0
2023-12-28 13:20:00,441.71,441.74,441.56,441.56,2738.0,436.6748,436.7045,436.5265,436.5265,2738.0
2023-12-28 13:30:00,441.9,442.28,441.68,441.92,7429.0,436.8626,437.2383,436.6451,436.8824,7429.0
2023-12-28 13:40:00,441.83,442.08,441.78,441.83,7451.0,436.7934,437.0406,436.744,436.7934,7451.0
2023-12-28 13:50:00,441.94,442.04,441.85,442.01,3807.0,436.9022,437.001,436.8132,436.9714,3807.0
2023-12-28 14:00:00,442.03,442.34,442.01,442.07,5518.0,436.9911,437.2976,436.9714,437.0307,5518.0
2023-12-28 14:10:00,442.24,442.48,442.07,442.42,4639.0,437.1988,437.436,437.0307,437.3767,4639.0
2023-12-28 14:20:00,442.4,442.6,442.39,442.57,5315.0,437.3569,437.5546,437.347,437.525,5315.0
2023-12-28 14:30:00,442.55,442.65,442.18,442.35,6131.0,437.5052,437.6041,437.1394,437.3075,6131.0
2023-12-28 14:40:00,442.39,442.46,442.25,442.46,4631.0,437.347,437.4162,437.2086,437.4162,4631.0
2023-12-28 14:50:00,442.38,442.51,442.27,442.43,4084.0,437.3372,437.4657,437.2284,437.3866,4084.0
2023-12-28 15:00:00,442.4,442.77,442.32,442.66,3753.0,437.3569,437.7227,437.2778,437.614,3753.0
2023-12-28 15:10:00,442.62,442.67,442.02,442.67,5335.0,437.5744,437.6238,436.9813,437.6238,5335.0
2023-12-28 15:20:00,442.68,442.69,442.43,442.55,3039.0,437.6337,437.6436,437.3866,437.5052,3039.0
2023-12-28 15:30:00,442.56,443.08,442.51,443.05,8011.0,437.5151,438.0292,437.4657,437.9995,8011.0
2023-12-28 15:40:00,443.1,443.4,442.71,442.76,13293.0,438.0489,438.3455,437.6634,437.7128,13293.0
2023-12-28 15:50:00,442.81,443.03,441.68,441.93,58567.0,437.7623,437.9797,436.6451,436.8923,58567.0
2023-12-29 09:30:00,441.84,443.72,441.65,442.97,20479.0,436.8033,438.6619,436.6155,437.9204,20479.0
2023-12-29 09:40:00,442.49,443.09,442.46,442.94,4450.0,437.4459,438.0391,437.4162,437.8908,4450.0
2023-12-29 09:50:00,442.92,443.3,442.82,443.3,5301.0,437.871,438.2467,437.7721,438.2467,5301.0
2023-12-29 10:00:00,443.21,443.69,443.2,443.21,9922.0,438.1577,438.6322,438.1478,438.1577,9922.0
2023-12-29 10:10:00,443.34,443.36,442.31,442.32,2121.0,438.2862,438.306,437.268,437.2778,2121.0
2023-12-29 10:20:00,442.33,442.69,442.27,442.64,2900.0,437.2877,437.6436,437.2284,437.5942,2900.0
2023-12-29 10:30:00,442.65,442.66,442.0,442.14,3859.0,437.6041,437.614,436.9615,437.0999,3859.0
2023-12-29 10:40:00,442.24,442.24,440.97,441.49,4462.0,437.1988,437.1988,435.9432,436.4573,4462.0
2023-12-29 10:50:00,441.46,442.0,441.22,441.6,3360.0,436.4276,436.9615,436.1904,436.566,3360.0
2023-12-29 11:00:00,441.61,441.97,441.46,441.75,6711.0,436.5759,436.9318,436.4276,436.7143,6711.0
2023-12-29 11:10:00,441.45,441.46,439.97,440.13,4104.0,436.4178,436.4276,434.9546,435.1128,4104.0
2023-12-29 11:20:00,440.4,440.4,439.84,439.86,5205.0,435.3797,435.3797,434.8261,434.8459,5205.0
2023-12-29 11:30:00,439.88,440.16,439.41,440.0,9991.0,434.8657,435.1425,434.401,434.9843,9991.0
2023-12-29 11:40:00,440.07,440.43,439.72,440.31,4641.0,435.0535,435.4094,434.7075,435.2908,4641.0
2023-12-29 11:50:00,440.38,440.38,439.87,440.24,3623.0,435.36,435.36,434.8558,435.2215,3623.0
2023-12-29 12:00:00,440.45,440.45,439.87,439.92,4390.0,435.4292,435.4292,434.8558,434.9052,4390.0
2023-12-29 12:10:00,439.92,439.98,439.14,439.57,8009.0,434.9052,434.9645,434.1341,434.5592,8009.0
2023-12-29 12:20:00,439.56,439.87,439.31,439.53,6037.0,434.5493,434.8558,434.3022,434.5196,6037.0
2023-12-29 12:30:00,439.45,440.13,439.44,440.13,2714.0,434.4406,435.1128,434.4307,435.1128,2714.0
2023-12-29 12:40:00,440.13,440.44,440.04,440.09,4135.0,435.1128,435.4193,435.0238,435.0733,4135.0
2023-12-29 12:50:00,440.19,440.42,440.19,440.39,911.0,435.1721,435.3995,435.1721,435.3698,911.0
2023-12-29 13:00:00,440.25,440.81,440.13,440.68,1187.0,435.2314,435.7851,435.1128,435.6565,1187.0
2023-12-29 13:10:00,440.57,440.72,440.36,440.57,3561.0,435.5478,435.6961,435.3402,435.5478,3561.0
2023-12-29 13:20:00,439.98,440.19,439.98,440.19,531.0,434.9645,435.1721,434.9645,435.1721,531.0
2023-12-29 13:30:00,440.35,440.69,440.18,440.69,2413.0,435.3303,435.6664,435.1622,435.6664,2413.0
2023-12-29 13:40:00,440.63,441.05,440.63,441.05,2573.0,435.6071,436.0223,435.6071,436.0223,2573.0
2023-12-29 13:50:00,441.2,441.22,440.46,440.49,2100.0,436.1706,436.1904,435.439,435.4687,2100.0
2023-12-29 14:00:00,440.66,440.93,440.66,440.78,2118.0,435.6368,435.9037,435.6368,435.7554,2118.0
2023-12-29 14:10:00,440.92,441.01,440.78,440.95,2837.0,435.8938,435.9828,435.7554,435.9235,2837.0
2023-12-29 14:20:00,441.11,441.49,440.89,441.08,3426.0,436.0816,436.4573,435.8641,436.052,3426.0
2023-12-29 14:30:00,441.12,441.58,441.12,441.52,1288.0,436.0915,436.5463,436.0915,436.487,1288.0
2023-12-29 14:40:00,441.38,441.64,441.2,441.64,2806.0,436.3486,436.6056,436.1706,436.6056,2806.0
2023-12-29 14:50:00,441.58,441.76,441.51,441.51,2875.0,436.5463,436.7242,436.4771,436.4771,2875.0
2023-12-29 15:00:00,441.8,441.95,441.26,441.75,7097.0,436.7638,436.9121,436.2299,436.7143,7097.0
2023-12-29 15:10:00,441.9,441.9,441.56,441.63,5808.0,436.8626,436.8626,436.5265,436.5957,5808.0
2023-12-29 15:20:00,441.51,441.86,441.24,441.74,3553.0,436.4771,436.8231,436.2101,436.7045,3553.0
2023-12-29 15:30:00,441.77,441.86,441.5,441.58,7979.0,436.7341,436.8231,436.4672,436.5463,7979.0
2023-12-29 15:40:00,441.58,441.65,441.11,441.14,10637.0,436.5463,436.6155,436.0816,436.1113,10637.0
2023-12-29 15:50:00,440.71,441.21,440.13,440.58,65918.0,435.6862,436.1805,435.1128,435.5577,65918.0
2024-01-02 09:30:00,439.27,440.5,437.31,437.34,28628.0,434.2626,435.4786,432.3249,432.3546,28628.0
2024-01-02 09:40:00,437.31,438.3,436.31,436.56,9616.0,432.3249,433.3037,431.3363,431.5835,9616.0
2024-01-02 09:50:00,436.56,436.92,435.65,436.75,8713.0,431.5835,431.9394,430.6839,431.7713,8713.0
2024-01-02 10:00:00,436.78,437.19,435.02,436.09,10071.0,431.801,432.2063,430.0611,431.1189,10071.0
2024-01-02 10:10:00,436.03,436.29,434.73,435.23,10647.0,431.0595,431.3166,429.7744,430.2687,10647.0
2024-01-02 10:20:00,435.35,436.02,435.27,435.59,24498.0,430.3873,431.0497,430.3082,430.6246,24498.0
2024-01-02 10:30:00,435.46,435.82,434.91,435.04,15880.0,430.496,430.8519,429.9523,430.0808,15880.0
2024-01-02 10:40:00,435.05,435.55,434.23,434.23,10428.0,430.0907,430.585,429.2801,429.2801,10428.0
2024-01-02 10:50:00,434.21,434.45,433.76,433.76,10076.0,429.2603,429.4976,428.8154,428.8154,10076.0
2024-01-02 11:00:00,433.84,435.3,433.84,435.21,8404.0,428.8945,430.3379,428.8945,430.2489,8404.0
2024-01-02 11:10:00,435.39,436.09,435.14,435.8,7144.0,430.4268,431.1189,430.1797,430.8322,7144.0
2024-01-02 11:20:00,436.03,436.67,435.83,436.16,8855.0,431.0595,431.6922,430.8618,431.1881,8855.0
2024-01-02 11:30:00,436.25,436.5,435.85,436.13,6045.0,431.277,431.5242,430.8816,431.1584,6045.0
2024-01-02 11:40:00,435.94,436.96,435.93,436.96,3675.0,430.9706,431.9789,430.9607,431.9789,3675.0
2024-01-02 11:50:00,437.05,437.55,436.92,437.31,11560.0,432.0679,432.5622,431.9394,432.3249,11560.0
2024-01-02 12:00:00,437.39,437.66,436.97,437.28,16882.0,432.404,432.671,431.9888,432.2953,16882.0
2024-01-02 12:10:00,437.27,437.48,436.69,436.69,9751.0,432.2854,432.493,431.712,431.712,9751.0
2024-01-02 12:20:00,436.87,436.98,436.26,436.57,7983.0,431.89,431.9987,431.2869,431.5934,7983.0
2024-01-02 12:30:00,436.62,436.99,436.35,436.78,9321.0,431.6428,432.0086,431.3759,431.801,9321.0
2024-01-02 12:40:00,436.94,436.94,436.38,436.41,3975.0,431.9592,431.9592,431.4056,431.4352,3975.0
2024-01-02 12:50:00,436.4,436.4,435.81,436.04,6379.0,431.4253,431.4253,430.842,431.0694,6379.0
2024-01-02 13:00:00,436.07,436.16,435.5,435.66,6779.0,431.0991,431.1881,430.5356,430.6938,6779.0
2024-01-02 13:10:00,435.65,435.87,435.56,435.75,6645.0,430.6839,430.9014,430.5949,430.7827,6645.0
2024-01-02 13:20:00,435.85,436.26,435.59,436.07,4286.0,430.8816,431.2869,430.6246,431.0991,4286.0
2024-01-02 13:30:00,436.02,436.2,435.8,436.12,4917.0,431.0497,431.2276,430.8322,431.1485,4917.0
2024-01-02 13:40:00,436.04,436.24,435.7,435.7,6636.0,431.0694,431.2671,430.7333,430.7333,6636.0
2024-01-02 13:50:00,435.69,435.83,435.12,435.17,9884.0,430.7234,430.8618,430.1599,430.2093,9884.0
2024-01-02 14:00:00,435.11,435.28,434.66,435.17,6940.0,430.15,430.3181,429.7052,430.2093,6940.0
2024-01-02 14:10:00,435.28,435.58,435.2,435.39,6194.0,430.3181,430.6147,430.239,430.4268,6194.0
2024-01-02 14:20:00,435.46,435.59,435.1,435.55,14409.0,430.496,430.6246,430.1401,430.585,14409.0
2024-01-02 14:30:00,435.47,435.47,434.72,434.83,8450.0,430.5059,430.5059,429.7645,429.8732,8450.0
2024-01-02 14:40:00,434.76,434.93,434.46,434.93,5928.0,429.804,429.9721,429.5074,429.9721,5928.0
2024-01-02 14:50:00,434.9,435.04,434.5,434.56,6607.0,429.9424,430.0808,429.547,429.6063,6607.0
2024-01-02 15:00:00,434.51,435.0,434.36,434.81,10996.0,429.5569,430.0413,429.4086,429.8534,10996.0
2024-01-02 15:10:00,434.89,435.67,434.86,435.51,6426.0,429.9325,430.7036,429.9029,430.5455,6426.0
2024-01-02 15:20:00,435.53,435.53,435.01,435.29,4596.0,430.5652,430.5652,430.0512,430.328,4596.0
2024-01-02 15:30:00,435.27,435.52,434.71,434.84,8106.0,430.3082,430.5554,429.7546,429.8831,8106.0
2024-01-02 15:40:00,434.77,435.4,434.65,435.37,12260.0,429.8139,430.4367,429.6953,430.4071,12260.0
2024-01-02 15:50:00,435.81,436.64,435.61,436.62,62681.0,430.842,431.6626,430.6443,431.6428,62681.0
2024-01-03 09:30:00,433.41,434.2,431.85,434.09,24969.0,428.4694,429.2504,426.9272,429.1417,24969.0
2024-01-03 09:40:00,434.06,434.6,432.71,433.79,18701.0,429.112,429.6458,427.7774,428.8451,18701.0
2024-01-03 09:50:00,433.94,434.27,432.29,432.64,14488.0,428.9934,429.3196,427.3622,427.7082,14488.0
2024-01-03 10:00:00,432.64,433.4,431.5,432.0,7492.0,427.7082,428.4595,426.5812,427.0755,7492.0
2024-01-03 10:10:00,432.01,432.05,431.04,431.66,13188.0,427.0854,427.1249,426.1264,426.7394,13188.0
2024-01-03 10:20:00,431.58,432.37,431.41,431.82,7332.0,426.6603,427.4413,426.4922,426.8975,7332.0
2024-01-03 10:30:00,431.75,431.75,430.66,430.68,15701.0,426.8283,426.8283,425.7508,425.7705,15701.0
2024-01-03 10:40:00,430.81,430.93,429.88,429.88,12110.0,425.899,426.0177,424.9796,424.9796,12110.0
2024-01-03 10:50:00,430.04,431.07,429.54,430.85,9751.0,425.1378,426.1561,424.6435,425.9386,9751.0
2024-01-03 11:00:00,430.97,431.82,430.96,431.4,4993.0,426.0572,426.8975,426.0473,426.4823,4993.0
2024-01-03 11:10:00,431.58,432.03,431.33,431.69,9430.0,426.6603,427.1051,426.4131,426.769,9430.0
2024-01-03 11:20:00,431.84,432.1,431.44,431.94,7639.0,426.9173,427.1743,426.5219,427.0162,7639.0
2024-01-03 11:30:00,431.96,432.46,431.79,432.14,6107.0,427.0359,427.5302,426.8679,427.2139,6107.0
2024-01-03 11:40:00,432.14,432.68,431.93,432.56,3655.0,427.2139,427.7477,427.0063,427.6291,3655.0
2024-01-03 11:50:00,432.65,432.81,432.2,432.27,7684.0,427.7181,427.8762,427.2732,427.3424,7684.0
2024-01-03 12:00:00,432.26,432.64,432.04,432.05,5284.0,427.3325,427.7082,427.115,427.1249,5284.0
2024-01-03 12:10:00,432.09,432.27,431.69,431.69,4030.0,427.1645,427.3424,426.769,426.769,4030.0
2024-01-03 12:20:00,431.46,431.87,431.43,431.68,3465.0,426.5416,426.947,426.512,426.7591,3465.0
2024-01-03 12:30:00,432.0,432.26,431.89,432.18,2844.0,427.0755,427.3325,426.9667,427.2534,2844.0
2024-01-03 12:40:00,432.34,432.43,432.04,432.23,4722.0,427.4116,427.5006,427.115,427.3029,4722.0
2024-01-03 12:50:00,432.16,432.42,431.8,432.42,2400.0,427.2337,427.4907,426.8778,427.4907,2400.0
2024-01-03 13:00:00,432.41,432.64,431.56,431.64,4402.0,427.4808,427.7082,426.6405,426.7196,4402.0
2024-01-03 13:10:00,431.71,432.05,431.71,431.72,5835.0,426.7888,427.1249,426.7888,426.7987,5835.0
2024-01-03 13:20:00,431.59,431.68,431.42,431.68,4138.0,426.6702,426.7591,426.5021,426.7591,4138.0
2024-01-03 13:30:00,431.82,432.0,431.6,431.9,5139.0,426.8975,427.0755,426.68,426.9766,5139.0
2024-01-03 13:40:00,431.95,432.03,431.8,431.98,9257.0,427.026,427.1051,426.8778,427.0557,9257.0
2024-01-03 13:50:00,431.97,432.09,431.73,431.9,7841.0,427.0458,427.1645,426.8086,426.9766,7841.0
2024-01-03 14:00:00,431.89,432.54,431.31,431.81,9885.0,426.9667,427.6093,426.3933,426.8876,9885.0
2024-01-03 14:10:00,431.89,432.13,430.75,431.14,4753.0,426.9667,427.204,425.8397,426.2253,4753.0
2024-01-03 14:20:00,431.14,432.71,430.94,432.52,7057.0,426.2253,427.7774,426.0276,427.5896,7057.0
2024-01-03 14:30:00,432.35,432.79,431.3,431.72,4194.0,427.4215,427.8565,426.3835,426.7987,4194.0
2024-01-03 14:40:00,431.93,432.78,431.72,432.27,13936.0,427.0063,427.8466,426.7987,427.3424,13936.0
2024-01-03 14:50:00,432.16,432.23,431.81,431.81,5591.0,427.2337,427.3029,426.8876,426.8876,5591.0
2024-01-03 15:00:00,431.81,431.83,431.02,431.06,4863.0,426.8876,426.9074,426.1067,426.1462,4863.0
2024-01-03 15:10:00,431.14,431.29,431.06,431.19,7265.0,426.2253,426.3736,426.1462,426.2747,7265.0
2024-01-03 15:20:00,431.12,431.35,430.79,431.07,14085.0,426.2055,426.4329,425.8793,426.1561,14085.0
2024-01-03 15:30:00,430.92,431.47,430.92,431.25,11309.0,426.0078,426.5515,426.0078,426.334,11309.0
2024-01-03 15:40:00,431.29,431.37,429.92,429.94,16355.0,426.3736,426.4527,425.0192,425.039,16355.0
2024-01-03 15:50:00,429.78,430.43,429.08,429.95,58823.0,424.8808,425.5234,424.1888,425.0488,58823.0
2024-01-04 09:30:00,430.65,432.41,429.02,432.05,25575.0,425.7409,427.4808,424.1294,427.1249,25575.0
2024-01-04 09:40:00,432.05,432.27,431.05,432.06,7255.0,427.1249,427.3424,426.1363,427.1348,7255.0
2024-01-04 09:50:00,431.74,432.77,431.74,432.15,11587.0,426.8184,427.8367,426.8184,427.2238,11587.0
2024-01-04 10:00:00,432.34,433.65,432.34,433.05,8264.0,427.4116,428.7067,427.4116,428.1135,8264.0
2024-01-04 10:10:00,432.98,433.38,432.36,432.89,12008.0,428.0443,428.4397,427.4314,427.9553,12008.0
2024-01-04 10:20:00,432.78,432.97,432.4,432.82,7832.0,427.8466,428.0344,427.4709,427.8861,7832.0
2024-01-04 10:30:00,432.97,433.31,432.57,432.7,8199.0,428.0344,428.3705,427.639,427.7675,8199.0
2024-01-04 10:40:00,432.65,433.47,432.65,433.04,12902.0,427.7181,428.5287,427.7181,428.1036,12902.0
2024-01-04 10:50:00,433.07,433.07,432.07,432.07,14275.0,428.1333,428.1333,427.1447,427.1447,14275.0
2024-01-04 11:00:00,431.98,432.47,431.85,432.38,12320.0,427.0557,427.5401,426.9272,427.4511,12320.0
2024-01-04 11:10:00,432.41,432.84,432.36,432.47,9474.0,427.4808,427.9059,427.4314,427.5401,9474.0
2024-01-04 11:20:00,432.43,432.67,432.17,432.31,11963.0,427.5006,427.7378,427.2435,427.3819,11963.0
2024-01-04 11:30:00,432.31,432.65,431.94,432.65,14977.0,427.3819,427.7181,427.0162,427.7181,14977.0
2024-01-04 11:40:00,432.36,432.4,432.0,432.08,7790.0,427.4314,427.4709,427.0755,427.1546,7790.0
2024-01-04 11:50:00,432.03,432.62,431.71,432.62,9411.0,427.1051,427.6884,426.7888,427.6884,9411.0
2024-01-04 12:00:00,432.74,432.74,432.14,432.27,12159.0,427.807,427.807,427.2139,427.3424,12159.0
2024-01-04 12:10:00,432.26,432.66,432.21,432.5,14430.0,427.3325,427.728,427.2831,427.5698,14430.0
2024-01-04 12:20:00,432.47,432.77,431.89,431.89,9608.0,427.5401,427.8367,426.9667,426.9667,9608.0
2024-01-04 12:30:00,432.04,432.04,431.55,431.92,6764.0,427.115,427.115,426.6306,426.9964,6764.0
2024-01-04 12:40:00,431.91,431.91,431.19,431.67,6456.0,426.9865,426.9865,426.2747,426.7492,6456.0
2024-01-04 12:50:00,431.52,431.52,431.09,431.32,6860.0,426.601,426.601,426.1759,426.4032,6860.0
2024-01-04 13:00:00,431.22,431.84,431.2,431.65,5393.0,426.3044,426.9173,426.2846,426.7295,5393.0
2024-01-04 13:10:00,431.55,431.56,431.31,431.37,4441.0,426.6306,426.6405,426.3933,426.4527,4441.0
2024-01-04 13:20:00,431.36,432.09,431.31,431.73,6340.0,426.4428,427.1645,426.3933,426.8086,6340.0
2024-01-04 13:30:00,431.73,431.73,431.41,431.53,4486.0,426.8086,426.8086,426.4922,426.6108,4486.0
2024-01-04 13:40:00,431.56,431.63,431.29,431.45,6335.0,426.6405,426.7097,426.3736,426.5317,6335.0
2024-01-04 13:50:00,431.45,431.46,431.0,431.06,12058.0,426.5317,426.5416,426.0869,426.1462,12058.0
2024-01-04 14:00:00,431.04,431.3,430.79,431.02,10598.0,426.1264,426.3835,425.8793,426.1067,10598.0
2024-01-04 14:10:00,431.12,431.79,431.02,431.13,12477.0,426.2055,426.8679,426.1067,426.2154,12477.0
2024-01-04 14:20:00,431.01,431.3,430.82,431.2,4883.0,426.0968,426.3835,425.9089,426.2846,4883.0
2024-01-04 14:30:00,431.1,431.13,430.43,430.6,8155.0,426.1857,426.2154,425.5234,425.6914,8155.0
2024-01-04 14:40:00,430.56,431.17,430.47,431.17,4348.0,425.6519,426.2549,425.5629,426.2549,4348.0
2024-01-04 14:50:00,431.27,431.54,431.15,431.21,5692.0,426.3538,426.6207,426.2352,426.2945,5692.0
2024-01-04 15:00:00,431.3,431.83,431.06,431.82,7747.0,426.3835,426.9074,426.1462,426.8975,7747.0
2024-01-04 15:10:00,431.63,431.72,430.84,431.09,11125.0,426.7097,426.7987,425.9287,426.1759,11125.0
2024-01-04 15:20:00,430.76,430.84,430.37,430.71,13803.0,425.8496,425.9287,425.4641,425.8002,13803.0
2024-01-04 15:30:00,430.62,431.27,430.62,431.01,20260.0,425.7112,426.3538,425.7112,426.0968,20260.0
2024-01-04 15:40:00,431.02,431.22,430.31,430.31,31702.0,426.1067,426.3044,425.4047,425.4047,31702.0
2024-01-04 15:50:00,430.26,430.26,429.11,429.93,78965.0,425.3553,425.3553,424.2184,425.0291,78965.0
2024-01-05 09:30:00,428.86,431.38,428.8,430.85,23957.0,423.9713,426.4625,423.912,425.9386,23957.0
2024-01-05 09:40:00,430.56,431.0,429.96,430.42,5666.0,425.6519,426.0869,425.0587,425.5135,5666.0
2024-01-05 09:50:00,430.51,430.51,428.19,428.19,9534.0,425.6025,425.6025,423.3089,423.3089,9534.0
2024-01-05 10:00:00,428.59,431.24,428.03,430.66,12655.0,423.7044,426.3241,423.1507,425.7508,12655.0
2024-01-05 10:10:00,430.98,431.27,429.1,429.57,14533.0,426.0671,426.3538,424.2085,424.6732,14533.0
2024-01-05 10:20:00,429.49,429.58,429.05,429.1,6217.0,424.5941,424.6831,424.1591,424.2085,6217.0
2024-01-05 10:30:00,429.1,429.49,428.71,429.07,12968.0,424.2085,424.5941,423.823,424.1789,12968.0
2024-01-05 10:40:00,429.23,429.89,428.81,428.95,7925.0,424.3371,424.9895,423.9218,424.0602,7925.0
2024-01-05 10:50:00,428.86,429.0,428.53,428.88,8206.0,423.9713,424.1097,423.645,423.991,8206.0
2024-01-05 11:00:00,428.79,428.96,427.64,428.19,7623.0,423.9021,424.0701,422.7652,423.3089,7623.0
2024-01-05 11:10:00,428.07,428.71,427.34,427.39,15298.0,423.1903,423.823,422.4686,422.518,15298.0
2024-01-05 11:20:00,427.06,427.48,426.69,427.09,5491.0,422.1918,422.607,421.826,422.2215,5491.0
2024-01-05 11:30:00,427.06,427.43,426.82,427.43,11568.0,422.1918,422.5576,421.9545,422.5576,11568.0
2024-01-05 11:40:00,427.34,427.78,427.19,427.57,7218.0,422.4686,422.9036,422.3203,422.696,7218.0
2024-01-05 11:50:00,427.69,428.09,427.66,428.08,6737.0,422.8146,423.2101,422.785,423.2002,6737.0
2024-01-05 12:00:00,427.98,428.25,427.17,427.17,7561.0,423.1013,423.3682,422.3005,422.3005,7561.0
2024-01-05 12:10:00,427.27,427.84,426.99,427.33,6138.0,422.3994,422.9629,422.1226,422.4587,6138.0
2024-01-05 12:20:00,427.48,427.89,427.26,427.56,7485.0,422.607,423.0123,422.3895,422.6861,7485.0
2024-01-05 12:30:00,427.35,428.04,427.21,427.74,14026.0,422.4785,423.1606,422.3401,422.864,14026.0
2024-01-05 12:40:00,427.79,428.03,427.32,427.46,5801.0,422.9135,423.1507,422.4488,422.5872,5801.0
2024-01-05 12:50:00,427.41,427.86,427.27,427.33,3940.0,422.5378,422.9827,422.3994,422.4587,3940.0
2024-01-05 13:00:00,427.14,427.16,426.61,426.81,3727.0,422.2709,422.2907,421.7469,421.9446,3727.0
2024-01-05 13:10:00,427.02,427.02,426.45,426.54,4265.0,422.1522,422.1522,421.5887,421.6777,4265.0
2024-01-05 13:20:00,426.61,427.55,426.18,427.55,4457.0,421.7469,422.6762,421.3218,422.6762,4457.0
2024-01-05 13:30:00,427.95,428.62,427.58,428.62,5902.0,423.0716,423.734,422.7059,423.734,5902.0
2024-01-05 13:40:00,428.4,428.52,427.88,427.91,3999.0,423.5165,423.6351,423.0024,423.0321,3999.0
2024-01-05 13:50:00,428.01,428.24,427.77,428.0,5080.0,423.131,423.3583,422.8937,423.1211,5080.0
2024-01-05 14:00:00,428.12,428.77,427.9,428.59,5387.0,423.2397,423.8823,423.0222,423.7044,5387.0
2024-01-05 14:10:00,428.66,428.95,427.76,427.98,6000.0,423.7736,424.0602,422.8838,423.1013,6000.0
2024-01-05 14:20:00,427.98,428.25,427.79,427.97,2716.0,423.1013,423.3682,422.9135,423.0914,2716.0
2024-01-05 14:30:00,427.98,428.25,427.96,428.1,5187.0,423.1013,423.3682,423.0815,423.2199,5187.0
2024-01-05 14:40:00,428.1,428.13,427.2,427.31,8540.0,423.2199,423.2496,422.3302,422.4389,8540.0
2024-01-05 14:50:00,427.25,427.25,426.32,426.47,5795.0,422.3796,422.3796,421.4602,421.6085,5795.0
2024-01-05 15:00:00,426.6,426.94,426.45,426.86,9377.0,421.737,422.0732,421.5887,421.9941,9377.0
2024-01-05 15:10:00,426.78,427.19,426.46,426.46,11465.0,421.915,422.3203,421.5986,421.5986,11465.0
2024-01-05 15:20:00,426.55,426.63,425.77,426.22,6753.0,421.6876,421.7667,420.9165,421.3614,6753.0
2024-01-05 15:30:00,426.17,426.61,425.95,426.61,6982.0,421.3119,421.7469,421.0944,421.7469,6982.0
2024-01-05 15:40:00,426.65,427.8,426.65,427.67,13639.0,421.7865,422.9234,421.7865,422.7948,13639.0
2024-01-05 15:50:00,427.56,428.24,427.41,427.93,51343.0,422.6861,423.3583,422.5378,423.0519,51343.0
2024-01-08 09:30:00,430.65,432.39,430.09,431.47,23014.0,425.7409,427.461,425.1873,426.5515,23014.0
2024-01-08 09:40:00,431.54,431.85,429.33,431.12,27283.0,426.6207,426.9272,424.4359,426.2055,27283.0
2024-01-08 09:50:00,431.1,431.1,429.39,430.25,12097.0,426.1857,426.1857,424.4952,425.3454,12097.0
2024-01-08 10:00:00,430.25,430.79,429.83,429.83,12765.0,425.3454,425.8793,424.9302,424.9302,12765.0
2024-01-08 10:10:00,429.83,429.83,428.84,429.18,12810.0,424.9302,424.9302,423.9515,424.2876,12810.0
2024-01-08 10:20:00,429.17,429.17,427.58,428.76,12497.0,424.2777,424.2777,422.7059,423.8724,12497.0
2024-01-08 10:30:00,428.9,429.16,428.55,428.78,9788.0,424.0108,424.2679,423.6648,423.8922,9788.0
2024-01-08 10:40:00,428.91,429.28,428.9,429.28,7279.0,424.0207,424.3865,424.0108,424.3865,7279.0
2024-01-08 10:50:00,429.25,429.49,428.91,429.37,9794.0,424.3568,424.5941,424.0207,424.4755,9794.0
2024-01-08 11:00:00,429.38,429.52,429.01,429.38,7662.0,424.4853,424.6238,424.1196,424.4853,7662.0
2024-01-08 11:10:00,429.53,429.76,429.14,429.66,13604.0,424.6336,424.861,424.2481,424.7622,13604.0
2024-01-08 11:20:00,429.64,429.75,429.35,429.52,12735.0,424.7424,424.8511,424.4557,424.6238,12735.0
2024-01-08 11:30:00,429.51,429.63,429.28,429.42,6892.0,424.6139,424.7325,424.3865,424.5249,6892.0
2024-01-08 11:40:00,429.46,429.79,429.4,429.7,24464.0,424.5644,424.8907,424.5051,424.8017,24464.0
2024-01-08 11:50:00,429.65,429.9,429.55,429.8,17937.0,424.7523,424.9994,424.6534,424.9006,17937.0
2024-01-08 12:00:00,429.8,429.98,429.58,429.67,38823.0,424.9006,425.0785,424.6831,424.772,38823.0
2024-01-08 12:10:00,429.58,429.69,429.3,429.56,5456.0,424.6831,424.7918,424.4063,424.6633,5456.0
2024-01-08 12:20:00,429.51,429.55,429.28,429.46,6568.0,424.6139,424.6534,424.3865,424.5644,6568.0
2024-01-08 12:30:00,429.44,429.74,429.39,429.59,17367.0,424.5447,424.8412,424.4952,424.693,17367.0
2024-01-08 12:40:00,429.63,429.64,429.23,429.23,6529.0,424.7325,424.7424,424.3371,424.3371,6529.0
2024-01-08 12:50:00,429.4,429.69,429.31,429.42,25204.0,424.5051,424.7918,424.4161,424.5249,25204.0
2024-01-08 13:00:00,429.47,429.61,429.05,429.05,10677.0,424.5743,424.7127,424.1591,424.1591,10677.0
2024-01-08 13:10:00,429.08,429.08,428.61,428.8,9329.0,424.1888,424.1888,423.7241,423.912,9329.0
2024-01-08 13:20:00,428.9,429.26,428.75,428.75,6622.0,424.0108,424.3667,423.8625,423.8625,6622.0
2024-01-08 13:30:00,428.79,429.11,428.76,428.76,5577.0,423.9021,424.2184,423.8724,423.8724,5577.0
2024-01-08 13:40:00,428.77,429.12,428.73,428.73,9365.0,423.8823,424.2283,423.8428,423.8428,9365.0
2024-01-08 13:50:00,428.68,428.97,428.67,428.95,6446.0,423.7933,424.08,423.7834,424.0602,6446.0
2024-01-08 14:00:00,428.87,429.05,428.8,428.91,9423.0,423.9812,424.1591,423.912,424.0207,9423.0
2024-01-08 14:10:00,428.92,429.52,428.92,429.52,8526.0,424.0306,424.6238,424.0306,424.6238,8526.0
2024-01-08 14:20:00,429.51,429.75,429.29,429.53,15527.0,424.6139,424.8511,424.3964,424.6336,15527.0
2024-01-08 14:30:00,429.59,429.85,429.11,429.22,57103.0,424.693,424.95,424.2184,424.3272,57103.0
2024-01-08 14:40:00,429.39,430.1,429.39,429.93,17209.0,424.4952,425.1971,424.4952,425.0291,17209.0
2024-01-08 14:50:00,429.98,431.21,429.94,430.93,13039.0,425.0785,426.2945,425.039,426.0177,13039.0
2024-01-08 15:00:00,431.02,431.64,430.88,431.38,15189.0,426.1067,426.7196,425.9682,426.4625,15189.0
2024-01-08 15:10:00,431.46,431.47,430.99,431.06,11668.0,426.5416,426.5515,426.077,426.1462,11668.0
2024-01-08 15:20:00,431.05,431.3,430.67,430.67,12517.0,426.1363,426.3835,425.7606,425.7606,12517.0
2024-01-08 15:30:00,430.74,431.55,430.5,431.49,11343.0,425.8298,426.6306,425.5926,426.5713,11343.0
2024-01-08 15:40:00,431.59,431.9,431.0,431.05,18252.0,426.6702,426.9766,426.0869,426.1363,18252.0
2024-01-08 15:50:00,431.2,432.35,431.18,432.16,65139.0,426.2846,427.4215,426.2648,427.2337,65139.0
2024-01-09 09:30:00,428.29,429.29,428.29,428.99,17416.0,423.4078,424.3964,423.4078,424.0998,17416.0
2024-01-09 09:40:00,428.98,429.82,428.82,429.52,9045.0,424.0899,424.9203,423.9317,424.6238,9045.0
2024-01-09 09:50:00,429.99,430.62,429.62,430.11,5588.0,425.0884,425.7112,424.7226,425.207,5588.0
2024-01-09 10:00:00,430.26,430.63,429.46,430.61,4490.0,425.3553,425.7211,424.5644,425.7013,4490.0
2024-01-09 10:10:00,430.78,431.58,430.51,431.58,12870.0,425.8694,426.6603,425.6025,426.6603,12870.0
2024-01-09 10:20:00,431.61,431.72,431.14,431.27,5218.0,426.6899,426.7987,426.2253,426.3538,5218.0
2024-01-09 10:30:00,431.33,431.36,430.95,431.34,6640.0,426.4131,426.4428,426.0374,426.423,6640.0
2024-01-09 10:40:00,431.33,431.83,431.14,431.7,11703.0,426.4131,426.9074,426.2253,426.7789,11703.0
2024-01-09 10:50:00,431.71,431.71,431.23,431.23,22862.0,426.7888,426.7888,426.3143,426.3143,22862.0
2024-01-09 11:00:00,431.33,431.82,431.08,431.15,6806.0,426.4131,426.8975,426.166,426.2352,6806.0
2024-01-09 11:10:00,431.31,431.68,431.05,431.68,4034.0,426.3933,426.7591,426.1363,426.7591,4034.0
2024-01-09 11:20:00,431.59,431.83,431.46,431.64,4132.0,426.6702,426.9074,426.5416,426.7196,4132.0
2024-01-09 11:30:00,431.75,431.85,431.52,431.52,4700.0,426.8283,426.9272,426.601,426.601,4700.0
2024-01-09 11:40:00,431.55,431.55,431.26,431.35,1764.0,426.6306,426.6306,426.3439,426.4329,1764.0
2024-01-09 11:50:00,431.39,432.22,431.38,432.22,4695.0,426.4724,427.293,426.4625,427.293,4695.0
2024-01-09 12:00:00,432.23,432.23,431.97,432.08,816.0,427.3029,427.3029,427.0458,427.1546,816.0
2024-01-09 12:10:00,432.27,432.48,432.08,432.2,5157.0,427.3424,427.55,427.1546,427.2732,5157.0
2024-01-09 12:20:00,432.32,432.34,432.07,432.28,3049.0,427.3918,427.4116,427.1447,427.3523,3049.0
2024-01-09 12:30:00,432.27,432.52,432.25,432.32,9753.0,427.3424,427.5896,427.3226,427.3918,9753.0
2024-01-09 12:40:00,432.3,432.47,432.04,432.07,3685.0,427.3721,427.5401,427.115,427.1447,3685.0
2024-01-09 12:50:00,432.1,432.45,432.05,432.05,2319.0,427.1743,427.5204,427.1249,427.1249,2319.0
2024-01-09 13:00:00,432.17,432.88,432.17,432.24,7020.0,427.2435,427.9454,427.2435,427.3127,7020.0
2024-01-09 13:10:00,432.17,432.27,431.93,432.03,3215.0,427.2435,427.3424,427.0063,427.1051,3215.0
2024-01-09 13:20:00,432.09,432.09,431.39,431.49,1713.0,427.1645,427.1645,426.4724,426.5713,1713.0
2024-01-09 13:30:00,431.48,431.48,430.85,431.43,4384.0,426.5614,426.5614,425.9386,426.512,4384.0
2024-01-09 13:40:00,431.39,431.99,431.32,431.76,2742.0,426.4724,427.0656,426.4032,426.8382,2742.0
2024-01-09 13:50:00,432.0,432.3,431.81,431.81,5022.0,427.0755,427.3721,426.8876,426.8876,5022.0
2024-01-09 14:00:00,431.92,432.04,431.85,431.97,7320.0,426.9964,427.115,426.9272,427.0458,7320.0
2024-01-09 14:10:00,431.97,431.97,431.23,431.33,5157.0,427.0458,427.0458,426.3143,426.4131,5157.0
2024-01-09 14:20:00,431.31,431.43,431.07,431.15,5787.0,426.3933,426.512,426.1561,426.2352,5787.0
2024-01-09 14:30:00,431.15,431.26,430.64,430.64,5217.0,426.2352,426.3439,425.731,425.731,5217.0
2024-01-09 14:40:00,430.59,430.67,430.38,430.66,2226.0,425.6816,425.7606,425.4739,425.7508,2226.0
2024-01-09 14:50:00,430.72,430.75,430.38,430.73,4554.0,425.8101,425.8397,425.4739,425.82,4554.0
2024-01-09 15:00:00,430.79,430.85,430.18,430.18,4998.0,425.8793,425.9386,425.2762,425.2762,4998.0
2024-01-09 15:10:00,430.19,430.67,430.15,430.67,6206.0,425.2861,425.7606,425.2466,425.7606,6206.0
2024-01-09 15:20:00,430.75,431.01,430.58,430.65,3051.0,425.8397,426.0968,425.6717,425.7409,3051.0
2024-01-09 15:30:00,430.77,430.77,430.28,430.57,5523.0,425.8595,425.8595,425.3751,425.6618,5523.0
2024-01-09 15:40:00,430.62,430.8,430.36,430.36,18523.0,425.7112,425.8892,425.4542,425.4542,18523.0
2024-01-09 15:50:00,430.34,430.82,429.96,430.16,47218.0,425.4344,425.9089,425.0587,425.2565,47218.0
2024-01-10 09:30:00,431.75,434.95,431.26,431.27,22317.0,426.8283,429.9919,426.3439,426.3538,22317.0
2024-01-10 09:40:00,431.21,431.81,430.46,431.52,6867.0,426.2945,426.8876,425.553,426.601,6867.0
2024-01-10 09:50:00,431.35,431.35,430.41,431.0,8032.0,426.4329,426.4329,425.5036,426.0869,8032.0
2024-01-10 10:00:00,431.0,431.42,429.8,430.43,10540.0,426.0869,426.5021,424.9006,425.5234,10540.0
2024-01-10 10:10:00,430.52,430.63,430.1,430.1,12037.0,425.6124,425.7211,425.1971,425.1971,12037.0
2024-01-10 10:20:00,430.08,430.2,429.64,430.2,5520.0,425.1774,425.296,424.7424,425.296,5520.0
2024-01-10 10:30:00,430.48,431.22,430.35,430.9,8080.0,425.5728,426.3044,425.4443,425.988,8080.0
2024-01-10 10:40:00,430.85,431.1,430.42,431.1,6034.0,425.9386,426.1857,425.5135,426.1857,6034.0
2024-01-10 10:50:00,431.21,431.31,430.95,431.27,5183.0,426.2945,426.3933,426.0374,426.3538,5183.0
2024-01-10 11:00:00,431.16,431.31,430.78,431.22,5144.0,426.2451,426.3933,425.8694,426.3044,5144.0
2024-01-10 11:10:00,431.3,431.31,430.52,430.91,4790.0,426.3835,426.3933,425.6124,425.9979,4790.0
2024-01-10 11:20:00,431.08,431.2,430.73,430.91,5945.0,426.166,426.2846,425.82,425.9979,5945.0
2024-01-10 11:30:00,430.78,430.78,430.55,430.66,1685.0,425.8694,425.8694,425.642,425.7508,1685.0
2024-01-10 11:40:00,430.86,431.16,430.85,431.05,5816.0,425.9485,426.2451,425.9386,426.1363,5816.0
2024-01-10 11:50:00,430.95,430.95,430.35,430.86,6952.0,426.0374,426.0374,425.4443,425.9485,6952.0
2024-01-10 12:00:00,430.59,431.13,430.58,431.12,4082.0,425.6816,426.2154,425.6717,426.2055,4082.0
2024-01-10 12:10:00,431.06,431.19,430.82,430.99,4362.0,426.1462,426.2747,425.9089,426.077,4362.0
2024-01-10 12:20:00,431.1,431.31,430.5,431.22,6942.0,426.1857,426.3933,425.5926,426.3044,6942.0
2024-01-10 12:30:00,431.31,431.45,431.1,431.32,3536.0,426.3933,426.5317,426.1857,426.4032,3536.0
2024-01-10 12:40:00,431.42,431.49,431.15,431.16,5784.0,426.5021,426.5713,426.2352,426.2451,5784.0
2024-01-10 12:50:00,431.16,431.31,431.0,431.29,14658.0,426.2451,426.3933,426.0869,426.3736,14658.0
2024-01-10 13:00:00,431.32,431.85,431.17,431.46,32239.0,426.4032,426.9272,426.2549,426.5416,32239.0
2024-01-10 13:10:00,431.46,431.5,430.88,431.25,6559.0,426.5416,426.5812,425.9682,426.334,6559.0
2024-01-10 13:20:00,431.31,431.5,431.07,431.39,10602.0,426.3933,426.5812,426.1561,426.4724,10602.0
2024-01-10 13:30:00,431.41,431.46,431.08,431.21,20852.0,426.4922,426.5416,426.166,426.2945,20852.0
2024-01-10 13:40:00,431.22,431.25,431.09,431.22,13711.0,426.3044,426.334,426.1759,426.3044,13711.0
2024-01-10 13:50:00,431.22,431.89,431.12,431.87,12533.0,426.3044,426.9667,426.2055,426.947,12533.0
2024-01-10 14:00:00,431.79,432.17,431.75,431.79,6462.0,426.8679,427.2435,426.8283,426.8679,6462.0
2024-01-10 14:10:00,431.84,432.63,431.74,432.63,8545.0,426.9173,427.6983,426.8184,427.6983,8545.0
2024-01-10 14:20:00,432.62,433.02,432.34,432.84,7296.0,427.6884,428.0839,427.4116,427.9059,7296.0
2024-01-10 14:30:00,432.81,433.03,432.78,432.99,4760.0,427.8762,428.0937,427.8466,428.0542,4760.0
2024-01-10 14:40:00,432.99,433.73,432.99,433.59,7797.0,428.0542,428.7858,428.0542,428.6474,7797.0
2024-01-10 14:50:00,433.59,434.1,433.36,433.43,8398.0,428.6474,429.1515,428.42,428.4892,8398.0
2024-01-10 15:00:00,433.5,433.97,433.25,433.88,5411.0,428.5584,429.023,428.3112,428.934,5411.0
2024-01-10 15:10:00,433.92,433.96,433.12,433.12,10728.0,428.9736,429.0131,428.1827,428.1827,10728.0
2024-01-10 15:20:00,433.38,433.38,432.57,432.94,7667.0,428.4397,428.4397,427.639,428.0048,7667.0
2024-01-10 15:30:00,432.85,433.24,432.68,432.9,12086.0,427.9158,428.3013,427.7477,427.9652,12086.0
2024-01-10 15:40:00,432.93,432.93,431.88,432.02,25469.0,427.9949,427.9949,426.9568,427.0953,25469.0
2024-01-10 15:50:00,431.91,433.26,431.75,433.13,71541.0,426.9865,428.3211,426.8283,428.1926,71541.0
2024-01-11 09:30:00,434.17,435.62,434.02,434.63,20958.0,429.2207,430.6542,429.0725,429.6755,20958.0
2024-01-11 09:40:00,434.62,434.62,433.48,433.48,7805.0,429.6656,429.6656,428.5386,428.5386,7805.0
2024-01-11 09:50:00,433.08,433.25,432.17,433.25,12680.0,428.1432,428.3112,427.2435,428.3112,12680.0
2024-01-11 10:00:00,433.43,433.77,431.74,431.98,79526.0,428.4892,428.8253,426.8184,427.0557,79526.0
2024-01-11 10:10:00,431.74,432.94,431.36,432.75,14756.0,426.8184,428.0048,426.4428,427.8169,14756.0
2024-01-11 10:20:00,432.77,433.32,432.55,432.9,11928.0,427.8367,428.3804,427.6192,427.9652,11928.0
2024-01-11 10:30:00,432.69,433.04,432.28,432.9,20437.0,427.7576,428.1036,427.3523,427.9652,20437.0
2024-01-11 10:40:00,432.72,432.83,431.78,431.96,7680.0,427.7873,427.896,426.858,427.0359,7680.0
2024-01-11 10:50:00,432.06,432.06,431.37,431.67,7070.0,427.1348,427.1348,426.4527,426.7492,7070.0
2024-01-11 11:00:00,431.74,432.06,431.41,432.04,4690.0,426.8184,427.1348,426.4922,427.115,4690.0
2024-01-11 11:10:00,432.04,432.07,430.76,430.85,8484.0,427.115,427.1447,425.8496,425.9386,8484.0
2024-01-11 11:20:00,431.13,431.49,430.72,430.84,6516.0,426.2154,426.5713,425.8101,425.9287,6516.0
2024-01-11 11:30:00,430.87,431.05,430.28,430.33,7239.0,425.9584,426.1363,425.3751,425.4245,7239.0
2024-01-11 11:40:00,430.22,431.46,430.22,431.25,7365.0,425.3158,426.5416,425.3158,426.334,7365.0
2024-01-11 11:50:00,431.2,431.38,430.61,430.72,6236.0,426.2846,426.4625,425.7013,425.8101,6236.0
2024-01-11 12:00:00,430.72,431.19,430.55,431.19,6876.0,425.8101,426.2747,425.642,426.2747,6876.0
2024-01-11 12:10:00,431.12,431.64,431.12,431.46,5097.0,426.2055,426.7196,426.2055,426.5416,5097.0
2024-01-11 12:20:00,431.57,432.52,431.45,432.32,64447.0,426.6504,427.5896,426.5317,427.3918,64447.0
2024-01-11 12:30:00,432.31,432.66,432.19,432.25,4750.0,427.3819,427.728,427.2633,427.3226,4750.0
2024-01-11 12:40:00,432.43,432.71,432.35,432.63,2518.0,427.5006,427.7774,427.4215,427.6983,2518.0
2024-01-11 12:50:00,432.81,432.97,432.26,432.35,4054.0,427.8762,428.0344,427.3325,427.4215,4054.0
2024-01-11 13:00:00,432.28,432.76,432.21,432.76,9511.0,427.3523,427.8268,427.2831,427.8268,9511.0
2024-01-11 13:10:00,432.64,432.97,432.64,432.88,8969.0,427.7082,428.0344,427.7082,427.9454,8969.0
2024-01-11 13:20:00,432.65,432.72,432.33,432.69,7741.0,427.7181,427.7873,427.4017,427.7576,7741.0
2024-01-11 13:30:00,432.52,432.54,432.14,432.3,6431.0,427.5896,427.6093,427.2139,427.3721,6431.0
2024-01-11 13:40:00,432.36,432.51,432.2,432.46,2872.0,427.4314,427.5797,427.2732,427.5302,2872.0
2024-01-11 13:50:00,432.44,433.51,432.25,433.5,6134.0,427.5105,428.5683,427.3226,428.5584,6134.0
2024-01-11 14:00:00,433.51,433.86,433.51,433.65,4084.0,428.5683,428.9143,428.5683,428.7067,4084.0
2024-01-11 14:10:00,433.54,434.08,433.38,433.44,11529.0,428.5979,429.1318,428.4397,428.4991,11529.0
2024-01-11 14:20:00,433.51,433.83,433.29,433.83,7501.0,428.5683,428.8846,428.3508,428.8846,7501.0
2024-01-11 14:30:00,433.86,434.09,433.68,433.95,9337.0,428.9143,429.1417,428.7363,429.0033,9337.0
2024-01-11 14:40:00,433.97,434.54,433.67,434.54,19511.0,429.023,429.5865,428.7264,429.5865,19511.0
2024-01-11 14:50:00,434.63,435.21,434.63,434.82,31654.0,429.6755,430.2489,429.6755,429.8633,31654.0
2024-01-11 15:00:00,434.81,434.87,433.59,433.59,18037.0,429.8534,429.9128,428.6474,428.6474,18037.0
2024-01-11 15:10:00,433.56,433.77,432.8,433.18,27443.0,428.6177,428.8253,427.8664,428.242,27443.0
2024-01-11 15:20:00,433.42,434.07,433.16,433.88,19500.0,428.4793,429.1219,428.2223,428.934,19500.0
2024-01-11 15:30:00,434.04,434.54,433.81,434.14,15274.0,429.0922,429.5865,428.8648,429.1911,15274.0
2024-01-11 15:40:00,434.06,434.33,433.92,434.07,20724.0,429.112,429.3789,428.9736,429.1219,20724.0
2024-01-11 15:50:00,434.06,434.46,433.5,434.09,104931.0,429.112,429.5074,428.5584,429.1417,104931.0
2024-01-12 09:30:00,437.47,439.3,435.49,438.1,21915.0,432.4831,434.2923,430.5257,433.1059,21915.0
2024-01-12 09:40:00,437.94,438.21,436.55,436.58,4091.0,432.9478,433.2147,431.5736,431.6033,4091.0
2024-01-12 09:50:00,436.56,436.72,435.81,435.81,10044.0,431.5835,431.7417,430.842,430.842,10044.0
2024-01-12 10:00:00,435.97,436.54,435.55,436.5,10881.0,431.0002,431.5637,430.585,431.5242,10881.0
2024-01-12 10:10:00,436.61,436.61,435.11,435.24,9311.0,431.6329,431.6329,430.15,430.2785,9311.0
2024-01-12 10:20:00,435.28,435.76,435.0,435.35,7079.0,430.3181,430.7926,430.0413,430.3873,7079.0
2024-01-12 10:30:00,435.4,436.08,435.06,435.23,7839.0,430.4367,431.109,430.1006,430.2687,7839.0
2024-01-12 10:40:00,435.27,435.61,434.64,435.03,8136.0,430.3082,430.6443,429.6854,430.0709,8136.0
2024-01-12 10:50:00,435.02,435.03,434.14,434.81,8406.0,430.0611,430.0709,429.1911,429.8534,8406.0
2024-01-12 11:00:00,434.7,435.86,434.51,435.86,6758.0,429.7447,430.8915,429.5569,430.8915,6758.0
2024-01-12 11:10:00,435.84,436.17,435.42,436.0,12418.0,430.8717,431.1979,430.4565,431.0299,12418.0
2024-01-12 11:20:00,436.02,436.02,435.35,435.55,9839.0,431.0497,431.0497,430.3873,430.585,9839.0
2024-01-12 11:30:00,435.71,436.21,435.28,435.38,19010.0,430.7432,431.2375,430.3181,430.417,19010.0
2024-01-12 11:40:00,435.55,435.58,434.96,435.58,10364.0,430.585,430.6147,430.0017,430.6147,10364.0
2024-01-12 11:50:00,435.56,435.9,434.96,435.19,20824.0,430.5949,430.931,430.0017,430.2291,20824.0
2024-01-12 12:00:00,435.25,435.26,434.63,435.07,5115.0,430.2884,430.2983,429.6755,430.1105,5115.0
2024-01-12 12:10:00,435.17,436.17,435.17,436.05,6565.0,430.2093,431.1979,430.2093,431.0793,6565.0
2024-01-12 12:20:00,436.17,436.34,435.82,435.83,3333.0,431.1979,431.366,430.8519,430.8618,3333.0
2024-01-12 12:30:00,436.12,436.25,435.81,436.13,2953.0,431.1485,431.277,430.842,431.1584,2953.0
2024-01-12 12:40:00,436.37,436.37,436.08,436.35,4402.0,431.3957,431.3957,431.109,431.3759,4402.0
2024-01-12 12:50:00,436.41,436.91,436.29,436.43,3856.0,431.4352,431.9295,431.3166,431.455,3856.0
2024-01-12 13:00:00,436.52,437.14,436.51,436.8,5348.0,431.544,432.1569,431.5341,431.8208,5348.0
2024-01-12 13:10:00,436.94,437.23,436.94,437.11,3574.0,431.9592,432.2459,431.9592,432.1272,3574.0
2024-01-12 13:20:00,437.16,437.22,436.83,437.01,3677.0,432.1767,432.236,431.8504,432.0284,3677.0
2024-01-12 13:30:00,437.18,437.43,437.13,437.28,4439.0,432.1964,432.4436,432.147,432.2953,4439.0
2024-01-12 13:40:00,437.31,437.52,437.09,437.39,6782.0,432.3249,432.5326,432.1075,432.404,6782.0
2024-01-12 13:50:00,437.47,437.6,437.24,437.54,7177.0,432.4831,432.6116,432.2557,432.5523,7177.0
2024-01-12 14:00:00,437.6,437.65,437.47,437.5,6110.0,432.6116,432.6611,432.4831,432.5128,6110.0
2024-01-12 14:10:00,437.51,437.72,437.39,437.5,3557.0,432.5227,432.7303,432.404,432.5128,3557.0
2024-01-12 14:20:00,437.56,437.88,437.37,437.75,10315.0,432.5721,432.8885,432.3843,432.7599,10315.0
2024-01-12 14:30:00,437.75,437.76,437.24,437.42,7434.0,432.7599,432.7698,432.2557,432.4337,7434.0
2024-01-12 14:40:00,437.43,437.52,436.99,437.21,5472.0,432.4436,432.5326,432.0086,432.2261,5472.0
2024-01-12 14:50:00,437.22,437.45,436.98,437.15,4916.0,432.236,432.4634,431.9987,432.1668,4916.0
2024-01-12 15:00:00,437.01,437.29,436.95,437.01,4143.0,432.0284,432.3052,431.9691,432.0284,4143.0
2024-01-12 15:10:00,437.01,437.18,436.65,436.79,3611.0,432.0284,432.1964,431.6725,431.8109,3611.0
2024-01-12 15:20:00,436.73,436.8,436.38,436.78,5531.0,431.7516,431.8208,431.4056,431.801,5531.0
2024-01-12 15:30:00,436.6,437.17,436.6,436.81,5288.0,431.623,432.1865,431.623,431.8306,5288.0
2024-01-12 15:40:00,436.86,437.32,436.5,437.32,13732.0,431.8801,432.3348,431.5242,432.3348,13732.0
2024-01-12 15:50:00,437.3,437.35,436.44,437.0,56715.0,432.3151,432.3645,431.4649,432.0185,56715.0
2024-01-16 09:30:00,433.44,436.62,432.87,436.27,31841.0,428.4991,431.6428,427.9356,431.2968,31841.0
2024-01-16 09:40:00,436.65,436.95,435.12,436.26,25551.0,431.6725,431.9691,430.1599,431.2869,25551.0
2024-01-16 09:50:00,436.52,436.52,435.03,435.78,29327.0,431.544,431.544,430.0709,430.8124,29327.0
2024-01-16 10:00:00,435.85,437.38,435.85,437.07,11257.0,430.8816,432.3942,430.8816,432.0877,11257.0
2024-01-16 10:10:00,437.1,438.07,437.1,437.54,9737.0,432.1173,433.0763,432.1173,432.5523,9737.0
2024-01-16 10:20:00,437.93,438.22,437.37,437.66,17601.0,432.9379,433.2246,432.3843,432.671,17601.0
2024-01-16 10:30:00,437.56,437.91,437.21,437.73,15502.0,432.5721,432.9181,432.2261,432.7402,15502.0
2024-01-16 10:40:00,437.73,437.77,437.2,437.43,7898.0,432.7402,432.7797,432.2162,432.4436,7898.0
2024-01-16 10:50:00,437.56,437.56,437.05,437.06,11834.0,432.5721,432.5721,432.0679,432.0778,11834.0
2024-01-16 11:00:00,437.15,437.17,435.53,436.58,11253.0,432.1668,432.1865,430.5652,431.6033,11253.0
2024-01-16 11:10:00,436.55,437.35,436.19,437.09,10544.0,431.5736,432.3645,431.2177,432.1075,10544.0
2024-01-16 11:20:00,437.3,437.98,437.02,437.25,9423.0,432.3151,432.9873,432.0383,432.2656,9423.0
2024-01-16 11:30:00,437.38,437.73,437.23,437.73,7936.0,432.3942,432.7402,432.2459,432.7402,7936.0
2024-01-16 11:40:00,437.47,437.52,436.87,437.06,2950.0,432.4831,432.5326,431.89,432.0778,2950.0
2024-01-16 11:50:00,437.14,437.22,436.33,436.6,5694.0,432.1569,432.236,431.3561,431.623,5694.0
2024-01-16 12:00:00,436.6,436.84,436.3,436.38,7741.0,431.623,431.8603,431.3265,431.4056,7741.0
2024-01-16 12:10:00,436.36,436.49,436.06,436.23,6966.0,431.3858,431.5143,431.0892,431.2573,6966.0
2024-01-16 12:20:00,436.17,436.63,436.17,436.44,8698.0,431.1979,431.6527,431.1979,431.4649,8698.0
2024-01-16 12:30:00,436.31,436.53,436.02,436.48,4307.0,431.3363,431.5538,431.0497,431.5044,4307.0
2024-01-16 12:40:00,436.55,436.66,436.19,436.41,3000.0,431.5736,431.6824,431.2177,431.4352,3000.0
2024-01-16 12:50:00,436.36,436.58,436.23,436.23,4059.0,431.3858,431.6033,431.2573,431.2573,4059.0
2024-01-16 13:00:00,436.18,436.46,436.09,436.29,3756.0,431.2078,431.4846,431.1189,431.3166,3756.0
2024-01-16 13:10:00,436.34,437.15,436.32,436.84,10298.0,431.366,432.1668,431.3462,431.8603,10298.0
2024-01-16 13:20:00,436.98,437.02,436.4,437.02,4811.0,431.9987,432.0383,431.4253,432.0383,4811.0
2024-01-16 13:30:00,437.23,437.46,436.7,436.7,6152.0,432.2459,432.4732,431.7219,431.7219,6152.0
2024-01-16 13:40:00,436.67,436.71,436.05,436.15,7034.0,431.6922,431.7318,431.0793,431.1782,7034.0
2024-01-16 13:50:00,436.22,436.48,436.04,436.36,6284.0,431.2474,431.5044,431.0694,431.3858,6284.0
2024-01-16 14:00:00,436.38,436.39,435.2,435.51,9554.0,431.4056,431.4154,430.239,430.5455,9554.0
2024-01-16 14:10:00,435.56,435.56,435.13,435.22,5776.0,430.5949,430.5949,430.1698,430.2588,5776.0
2024-01-16 14:20:00,435.26,435.74,435.13,435.68,6962.0,430.2983,430.7728,430.1698,430.7135,6962.0
2024-01-16 14:30:00,435.61,435.83,435.45,435.77,6929.0,430.6443,430.8618,430.4862,430.8025,6929.0
2024-01-16 14:40:00,435.91,436.41,435.71,436.3,13680.0,430.9409,431.4352,430.7432,431.3265,13680.0
2024-01-16 14:50:00,436.34,436.53,436.1,436.1,9289.0,431.366,431.5538,431.1287,431.1287,9289.0
2024-01-16 15:00:00,436.24,436.25,435.8,435.99,8293.0,431.2671,431.277,430.8322,431.02,8293.0
2024-01-16 15:10:00,436.03,436.17,435.77,436.04,13873.0,431.0595,431.1979,430.8025,431.0694,13873.0
2024-01-16 15:20:00,436.06,436.07,435.74,435.83,10737.0,431.0892,431.0991,430.7728,430.8618,10737.0
2024-01-16 15:30:00,435.9,435.9,435.48,435.71,15065.0,430.931,430.931,430.5158,430.7432,15065.0
2024-01-16 15:40:00,435.67,435.75,435.39,435.72,20366.0,430.7036,430.7827,430.4268,430.7531,20366.0
2024-01-16 15:50:00,435.78,436.63,435.34,436.54,89526.0,430.8124,431.6527,430.3774,431.5637,89526.0
2024-01-17 09:30:00,433.84,437.42,433.46,436.75,21319.0,428.8945,432.4337,428.5188,431.7713,21319.0
2024-01-17 09:40:00,435.98,437.28,435.69,436.96,17837.0,431.0101,432.2953,430.7234,431.9789,17837.0
2024-01-17 09:50:00,436.96,438.42,436.84,438.0,17331.0,431.9789,433.4223,431.8603,433.0071,17331.0
2024-01-17 10:00:00,438.0,439.42,437.99,438.15,24689.0,433.0071,434.4109,432.9972,433.1554,24689.0
2024-01-17 10:10:00,438.12,439.17,437.92,438.39,10662.0,433.1257,434.1637,432.928,433.3926,10662.0
2024-01-17 10:20:00,438.1,438.39,437.61,438.0,11075.0,433.1059,433.3926,432.6215,433.0071,11075.0
2024-01-17 10:30:00,437.86,438.98,437.63,438.98,13187.0,432.8687,433.9759,432.6413,433.9759,13187.0
2024-01-17 10:40:00,438.88,439.44,438.05,438.57,13022.0,433.8771,434.4307,433.0565,433.5706,13022.0
2024-01-17 10:50:00,438.66,438.82,438.18,438.24,15218.0,433.6596,433.8177,433.185,433.2443,15218.0
2024-01-17 11:00:00,438.24,439.23,438.23,438.92,10597.0,433.2443,434.2231,433.2345,433.9166,10597.0
2024-01-17 11:10:00,438.86,439.01,438.42,438.78,7643.0,433.8573,434.0056,433.4223,433.7782,7643.0
2024-01-17 11:20:00,438.7,439.49,438.7,439.13,10235.0,433.6991,434.4801,433.6991,434.1242,10235.0
2024-01-17 11:30:00,439.14,439.42,438.7,439.12,11179.0,434.1341,434.4109,433.6991,434.1143,11179.0
2024-01-17 11:40:00,439.12,439.12,438.57,438.58,4651.0,434.1143,434.1143,433.5706,433.5805,4651.0
2024-01-17 11:50:00,438.57,438.6,438.01,438.57,15315.0,433.5706,433.6002,433.017,433.5706,15315.0
2024-01-17 12:00:00,438.68,438.69,438.34,438.48,12553.0,433.6793,433.6892,433.3432,433.4816,12553.0
2024-01-17 12:10:00,438.49,438.66,438.18,438.42,10652.0,433.4915,433.6596,433.185,433.4223,10652.0
2024-01-17 12:20:00,438.41,438.54,437.83,437.98,16840.0,433.4124,433.5409,432.839,432.9873,16840.0
2024-01-17 12:30:00,437.83,437.88,437.47,437.51,8160.0,432.839,432.8885,432.4831,432.5227,8160.0
2024-01-17 12:40:00,437.5,437.95,437.44,437.81,9980.0,432.5128,432.9577,432.4535,432.8192,9980.0
2024-01-17 12:50:00,437.83,438.23,437.79,438.05,8110.0,432.839,433.2345,432.7995,433.0565,8110.0
2024-01-17 13:00:00,438.0,438.19,437.41,437.66,5146.0,433.0071,433.1949,432.4238,432.671,5146.0
2024-01-17 13:10:00,437.5,437.5,436.84,437.22,4320.0,432.5128,432.5128,431.8603,432.236,4320.0
2024-01-17 13:20:00,437.12,437.12,436.07,436.65,5146.0,432.1371,432.1371,431.0991,431.6725,5146.0
2024-01-17 13:30:00,436.47,436.49,435.77,435.79,8727.0,431.4945,431.5143,430.8025,430.8223,8727.0
2024-01-17 13:40:00,435.74,435.95,435.25,435.25,7330.0,430.7728,430.9805,430.2884,430.2884,7330.0
2024-01-17 13:50:00,435.45,436.06,435.16,436.06,7893.0,430.4862,431.0892,430.1995,431.0892,7893.0
2024-01-17 14:00:00,435.98,436.33,435.62,435.82,5651.0,431.0101,431.3561,430.6542,430.8519,5651.0
2024-01-17 14:10:00,435.75,436.27,435.65,436.17,4031.0,430.7827,431.2968,430.6839,431.1979,4031.0
2024-01-17 14:20:00,436.05,436.18,435.56,436.18,18659.0,431.0793,431.2078,430.5949,431.2078,18659.0
2024-01-17 14:30:00,436.13,436.36,435.97,436.19,6521.0,431.1584,431.3858,431.0002,431.2177,6521.0
2024-01-17 14:40:00,436.19,436.61,436.18,436.42,3918.0,431.2177,431.6329,431.2078,431.4451,3918.0
2024-01-17 14:50:00,436.42,436.55,436.12,436.12,8256.0,431.4451,431.5736,431.1485,431.1485,8256.0
2024-01-17 15:00:00,436.15,436.24,435.65,435.8,10329.0,431.1782,431.2671,430.6839,430.8322,10329.0
2024-01-17 15:10:00,435.88,435.88,435.38,435.77,4266.0,430.9113,430.9113,430.417,430.8025,4266.0
2024-01-17 15:20:00,435.59,435.59,435.03,435.41,7718.0,430.6246,430.6246,430.0709,430.4466,7718.0
2024-01-17 15:30:00,435.34,436.29,435.28,436.18,9120.0,430.3774,431.3166,430.3181,431.2078,9120.0
2024-01-17 15:40:00,436.26,436.66,436.26,436.33,15320.0,431.2869,431.6824,431.2869,431.3561,15320.0
2024-01-17 15:50:00,436.32,437.93,436.32,437.74,65681.0,431.3462,432.9379,431.3462,432.75,65681.0
2024-01-18 09:30:00,439.48,440.84,438.22,438.37,29559.0,434.4702,435.8147,433.2246,433.3729,29559.0
2024-01-18 09:40:00,438.85,438.91,437.51,438.27,15088.0,433.8474,433.9067,432.5227,433.274,15088.0
2024-01-18 09:50:00,438.34,439.71,437.95,439.4,26627.0,433.3432,434.6976,432.9577,434.3911,26627.0
2024-01-18 10:00:00,439.4,439.53,438.53,439.21,16115.0,434.3911,434.5196,433.531,434.2033,16115.0
2024-01-18 10:10:00,439.11,439.99,438.93,439.78,11079.0,434.1044,434.9744,433.9265,434.7668,11079.0
2024-01-18 10:20:00,439.86,441.16,439.49,440.72,10488.0,434.8459,436.1311,434.4801,435.6961,10488.0
2024-01-18 10:30:00,440.86,441.12,440.36,440.65,13757.0,435.8345,436.0915,435.3402,435.6269,13757.0
2024-01-18 10:40:00,440.69,440.9,440.4,440.56,11568.0,435.6664,435.874,435.3797,435.5379,11568.0
2024-01-18 10:50:00,440.64,441.07,439.58,439.82,15996.0,435.617,436.0421,434.5691,434.8063,15996.0
2024-01-18 11:00:00,439.6,439.6,438.55,438.83,3312.0,434.5888,434.5888,433.5508,433.8276,3312.0
2024-01-18 11:10:00,438.83,438.87,438.47,438.47,31136.0,433.8276,433.8672,433.4717,433.4717,31136.0
2024-01-18 11:20:00,438.61,438.61,438.11,438.47,11192.0,433.6101,433.6101,433.1158,433.4717,11192.0
2024-01-18 11:30:00,438.47,438.57,438.05,438.49,6300.0,433.4717,433.5706,433.0565,433.4915,6300.0
2024-01-18 11:40:00,438.42,438.46,437.33,437.46,9671.0,433.4223,433.4618,432.3447,432.4732,9671.0
2024-01-18 11:50:00,437.44,437.87,436.86,436.94,11397.0,432.4535,432.8786,431.8801,431.9592,11397.0
2024-01-18 12:00:00,436.79,436.85,436.1,436.33,7266.0,431.8109,431.8702,431.1287,431.3561,7266.0
2024-01-18 12:10:00,436.36,437.17,436.2,436.87,6291.0,431.3858,432.1865,431.2276,431.89,6291.0
2024-01-18 12:20:00,436.87,437.19,436.76,437.07,3389.0,431.89,432.2063,431.7812,432.0877,3389.0
2024-01-18 12:30:00,437.0,437.14,436.8,436.81,4850.0,432.0185,432.1569,431.8208,431.8306,4850.0
2024-01-18 12:40:00,436.94,437.07,436.42,436.59,3347.0,431.9592,432.0877,431.4451,431.6132,3347.0
2024-01-18 12:50:00,436.63,436.69,436.1,436.1,2413.0,431.6527,431.712,431.1287,431.1287,2413.0
2024-01-18 13:00:00,436.12,436.14,435.63,435.88,5416.0,431.1485,431.1683,430.6641,430.9113,5416.0
2024-01-18 13:10:00,435.9,436.29,435.81,436.21,3769.0,430.931,431.3166,430.842,431.2375,3769.0
2024-01-18 13:20:00,436.1,436.59,436.04,436.39,4068.0,431.1287,431.6132,431.0694,431.4154,4068.0
2024-01-18 13:30:00,436.44,436.94,436.37,436.93,4209.0,431.4649,431.9592,431.3957,431.9493,4209.0
2024-01-18 13:40:00,436.94,437.05,436.73,437.04,2875.0,431.9592,432.0679,431.7516,432.058,2875.0
2024-01-18 13:50:00,437.17,437.17,436.86,436.86,4581.0,432.1865,432.1865,431.8801,431.8801,4581.0
2024-01-18 14:00:00,436.93,437.53,436.68,437.53,14104.0,431.9493,432.5424,431.7021,432.5424,14104.0
2024-01-18 14:10:00,437.48,437.95,437.38,437.71,9095.0,432.493,432.9577,432.3942,432.7204,9095.0
2024-01-18 14:20:00,437.63,438.04,437.49,437.9,4263.0,432.6413,433.0466,432.5029,432.9082,4263.0
2024-01-18 14:30:00,437.96,438.35,437.95,438.25,4703.0,432.9675,433.3531,432.9577,433.2542,4703.0
2024-01-18 14:40:00,438.25,438.25,437.43,437.87,9157.0,433.2542,433.2542,432.4436,432.8786,9157.0
2024-01-18 14:50:00,438.0,438.9,437.91,438.43,24822.0,433.0071,433.8968,432.9181,433.4322,24822.0
2024-01-18 15:00:00,438.41,438.73,438.05,438.73,9851.0,433.4124,433.7288,433.0565,433.7288,9851.0
2024-01-18 15:10:00,438.61,439.15,438.42,438.45,13433.0,433.6101,434.144,433.4223,433.452,13433.0
2024-01-18 15:20:00,438.34,439.03,438.33,439.03,25836.0,433.3432,434.0253,433.3333,434.0253,25836.0
2024-01-18 15:30:00,439.11,439.33,438.92,439.04,10392.0,434.1044,434.3219,433.9166,434.0352,10392.0
2024-01-18 15:40:00,438.98,439.79,438.8,439.73,17949.0,433.9759,434.7767,433.798,434.7174,17949.0
2024-01-18 15:50:00,439.66,440.06,438.95,439.52,67446.0,434.6482,435.0436,433.9463,434.5098,67446.0
2024-01-19 09:30:00,441.23,442.38,439.12,440.44,99777.0,436.2003,437.3372,434.1143,435.4193,99777.0
2024-01-19 09:40:00,440.51,440.8,439.52,440.52,10690.0,435.4885,435.7752,434.5098,435.4984,10690.0
2024-01-19 09:50:00,440.64,441.42,440.21,441.42,5590.0,435.617,436.3881,435.1919,436.3881,5590.0
2024-01-19 10:00:00,441.46,441.47,439.75,440.09,9408.0,436.4276,436.4375,434.7371,435.0733,9408.0
2024-01-19 10:10:00,440.0,440.45,439.99,440.34,7740.0,434.9843,435.4292,434.9744,435.3204,7740.0
2024-01-19 10:20:00,440.49,440.71,439.67,440.25,11471.0,435.4687,435.6862,434.658,435.2314,11471.0
2024-01-19 10:30:00,440.17,440.22,439.39,439.48,13090.0,435.1523,435.2018,434.3812,434.4702,13090.0
2024-01-19 10:40:00,439.47,440.33,439.47,439.79,9962.0,434.4603,435.3105,434.4603,434.7767,9962.0
2024-01-19 10:50:00,439.7,440.13,439.52,439.74,6563.0,434.6877,435.1128,434.5098,434.7272,6563.0
2024-01-19 11:00:00,439.58,440.22,439.44,440.15,4781.0,434.5691,435.2018,434.4307,435.1326,4781.0
2024-01-19 11:10:00,440.17,441.03,440.16,440.41,9037.0,435.1523,436.0025,435.1425,435.3896,9037.0
2024-01-19 11:20:00,440.36,440.81,440.19,440.25,4628.0,435.3402,435.7851,435.1721,435.2314,4628.0
2024-01-19 11:30:00,440.18,440.18,439.65,439.66,7171.0,435.1622,435.1622,434.6383,434.6482,7171.0
2024-01-19 11:40:00,439.81,439.81,439.03,439.21,8373.0,434.7965,434.7965,434.0253,434.2033,8373.0
2024-01-19 11:50:00,439.26,439.6,439.25,439.52,7296.0,434.2527,434.5888,434.2428,434.5098,7296.0
2024-01-19 12:00:00,439.45,439.79,439.28,439.31,3811.0,434.4406,434.7767,434.2725,434.3022,3811.0
2024-01-19 12:10:00,439.33,439.48,439.06,439.4,10285.0,434.3219,434.4702,434.055,434.3911,10285.0
2024-01-19 12:20:00,439.54,439.72,439.54,439.72,9960.0,434.5295,434.7075,434.5295,434.7075,9960.0
2024-01-19 12:30:00,439.82,440.43,439.77,440.25,10420.0,434.8063,435.4094,434.7569,435.2314,10420.0
2024-01-19 12:40:00,440.04,440.52,439.67,440.46,4172.0,435.0238,435.4984,434.658,435.439,4172.0
2024-01-19 12:50:00,440.59,441.51,440.48,441.5,4867.0,435.5676,436.4771,435.4588,436.4672,4867.0
2024-01-19 13:00:00,441.55,441.63,440.96,441.3,6235.0,436.5166,436.5957,435.9333,436.2695,6235.0
2024-01-19 13:10:00,441.32,442.0,441.32,441.7,3041.0,436.2892,436.9615,436.2892,436.6649,3041.0
2024-01-19 13:20:00,441.79,442.21,441.78,441.95,6187.0,436.7539,437.1691,436.744,436.9121,6187.0
2024-01-19 13:30:00,442.03,442.25,441.85,442.15,7532.0,436.9911,437.2086,436.8132,437.1098,7532.0
2024-01-19 13:40:00,442.29,442.4,442.04,442.2,6390.0,437.2482,437.3569,437.001,437.1592,6390.0
2024-01-19 13:50:00,442.17,442.47,441.89,442.36,9846.0,437.1295,437.4261,436.8527,437.3174,9846.0
2024-01-19 14:00:00,442.38,442.81,442.25,442.73,7468.0,437.3372,437.7623,437.2086,437.6832,7468.0
2024-01-19 14:10:00,442.88,443.24,442.82,442.92,4107.0,437.8315,438.1874,437.7721,437.871,4107.0
2024-01-19 14:20:00,442.99,443.46,442.75,442.75,11326.0,437.9402,438.4048,437.7029,437.7029,11326.0
2024-01-19 14:30:00,442.91,443.03,442.23,442.66,7188.0,437.8611,437.9797,437.1889,437.614,7188.0
2024-01-19 14:40:00,442.75,443.13,442.35,442.5,10865.0,437.7029,438.0786,437.3075,437.4558,10865.0
2024-01-19 14:50:00,442.62,442.79,442.38,442.65,11042.0,437.5744,437.7425,437.3372,437.6041,11042.0
2024-01-19 15:00:00,442.65,443.04,442.5,442.8,9194.0,437.6041,437.9896,437.4558,437.7524,9194.0
2024-01-19 15:10:00,442.68,443.02,442.61,442.73,6692.0,437.6337,437.9699,437.5645,437.6832,6692.0
2024-01-19 15:20:00,442.7,442.85,442.27,442.68,6979.0,437.6535,437.8018,437.2284,437.6337,6979.0
2024-01-19 15:30:00,442.73,443.07,442.65,442.75,9010.0,437.6832,438.0193,437.6041,437.7029,9010.0
2024-01-19 15:40:00,442.69,442.89,442.35,442.62,11355.0,437.6436,437.8413,437.3075,437.5744,11355.0
2024-01-19 15:50:00,442.72,442.72,441.78,442.08,73576.0,437.6733,437.6733,436.744,437.0406,73576.0
2024-01-22 09:30:00,444.72,445.64,442.84,445.51,70051.0,439.6505,440.56,437.7919,440.4315,70051.0
2024-01-22 09:40:00,445.78,446.01,444.8,445.68,16537.0,440.6984,440.9258,439.7296,440.5995,16537.0
2024-01-22 09:50:00,445.63,445.96,444.7,445.02,15560.0,440.5501,440.8763,439.6307,439.9471,15560.0
2024-01-22 10:00:00,445.18,445.87,444.85,445.25,70099.0,440.1052,440.7874,439.779,440.1744,70099.0
2024-01-22 10:10:00,445.41,445.5,444.67,444.84,9131.0,440.3326,440.4216,439.6011,439.7691,9131.0
2024-01-22 10:20:00,444.86,445.65,444.53,445.38,12793.0,439.7889,440.5699,439.4626,440.303,12793.0
2024-01-22 10:30:00,445.44,445.53,444.41,445.06,10316.0,440.3623,440.4512,439.344,439.9866,10316.0
2024-01-22 10:40:00,445.05,445.67,444.79,444.79,11836.0,439.9767,440.5897,439.7197,439.7197,11836.0
2024-01-22 10:50:00,444.9,445.5,444.65,445.05,15167.0,439.8284,440.4216,439.5813,439.9767,15167.0
2024-01-22 11:00:00,445.06,445.16,444.34,444.78,7120.0,439.9866,440.0855,439.2748,439.7098,7120.0
2024-01-22 11:10:00,445.0,445.97,445.0,445.97,6712.0,439.9273,440.8862,439.9273,440.8862,6712.0
2024-01-22 11:20:00,446.11,446.21,445.51,445.63,12393.0,441.0246,441.1235,440.4315,440.5501,12393.0
2024-01-22 11:30:00,445.68,445.88,445.45,445.56,8588.0,440.5995,440.7973,440.3722,440.4809,8588.0
2024-01-22 11:40:00,445.55,445.55,444.86,444.86,8293.0,440.471,440.471,439.7889,439.7889,8293.0
2024-01-22 11:50:00,444.86,445.2,444.86,445.2,5139.0,439.7889,440.125,439.7889,440.125,5139.0
2024-01-22 12:00:00,445.23,445.41,444.9,445.15,7548.0,440.1547,440.3326,439.8284,440.0756,7548.0
2024-01-22 12:10:00,445.15,445.22,444.82,444.93,9523.0,440.0756,440.1448,439.7493,439.8581,9523.0
2024-01-22 12:20:00,444.92,445.07,444.81,444.85,8584.0,439.8482,439.9965,439.7395,439.779,8584.0
2024-01-22 12:30:00,444.97,444.97,444.37,444.39,4257.0,439.8976,439.8976,439.3045,439.3242,4257.0
2024-01-22 12:40:00,444.39,444.42,444.02,444.32,4534.0,439.3242,439.3539,438.9585,439.255,4534.0
2024-01-22 12:50:00,444.32,444.61,444.13,444.49,5430.0,439.255,439.5417,439.0672,439.4231,5430.0
2024-01-22 13:00:00,444.39,444.39,443.98,443.98,5814.0,439.3242,439.3242,438.9189,438.9189,5814.0
2024-01-22 13:10:00,444.09,444.17,443.82,443.93,9385.0,439.0277,439.1067,438.7607,438.8695,9385.0
2024-01-22 13:20:00,443.93,444.11,443.16,443.33,6004.0,438.8695,439.0474,438.1083,438.2763,6004.0
2024-01-22 13:30:00,443.42,444.14,443.27,444.1,5176.0,438.3653,439.0771,438.217,439.0375,5176.0
2024-01-22 13:40:00,444.1,444.44,443.97,444.4,5709.0,439.0375,439.3737,438.909,439.3341,5709.0
2024-01-22 13:50:00,444.36,444.8,444.36,444.69,5939.0,439.2946,439.7296,439.2946,439.6208,5939.0
2024-01-22 14:00:00,444.76,444.99,444.72,444.99,3074.0,439.69,439.9174,439.6505,439.9174,3074.0
2024-01-22 14:10:00,444.98,444.98,444.16,444.29,9036.0,439.9075,439.9075,439.0969,439.2254,9036.0
2024-01-22 14:20:00,444.13,444.68,443.98,444.6,8623.0,439.0672,439.6109,438.9189,439.5318,8623.0
2024-01-22 14:30:00,444.61,444.61,444.05,444.32,9390.0,439.5417,439.5417,438.9881,439.255,9390.0
2024-01-22 14:40:00,444.23,445.09,444.23,444.76,15001.0,439.1661,440.0163,439.1661,439.69,15001.0
2024-01-22 14:50:00,444.91,445.18,444.78,445.01,10902.0,439.8383,440.1052,439.7098,439.9372,10902.0
2024-01-22 15:00:00,444.92,445.03,444.78,444.87,8512.0,439.8482,439.9569,439.7098,439.7988,8512.0
2024-01-22 15:10:00,444.96,445.11,444.74,445.06,7173.0,439.8877,440.036,439.6703,439.9866,7173.0
2024-01-22 15:20:00,444.94,445.4,444.83,445.3,11299.0,439.868,440.3227,439.7592,440.2239,11299.0
2024-01-22 15:30:00,445.31,445.35,444.87,444.9,15490.0,440.2338,440.2733,439.7988,439.8284,15490.0
2024-01-22 15:40:00,444.9,444.95,444.24,444.25,53648.0,439.8284,439.8779,439.176,439.1858,53648.0
2024-01-22 15:50:00,444.22,444.86,444.22,444.46,60638.0,439.1562,439.7889,439.1562,439.3934,60638.0
2024-01-23 09:30:00,446.57,447.0,444.01,444.54,36131.0,441.4794,441.9045,438.9486,439.4725,36131.0
2024-01-23 09:40:00,445.03,445.62,444.0,445.2,5089.0,439.9569,440.5402,438.9387,440.125,5089.0
2024-01-23 09:50:00,445.29,446.07,444.96,445.64,13026.0,440.214,440.9851,439.8877,440.56,13026.0
2024-01-23 10:00:00,445.35,446.03,444.23,444.24,6954.0,440.2733,440.9455,439.1661,439.176,6954.0
2024-01-23 10:10:00,444.29,445.17,444.26,445.0,4566.0,439.2254,440.0954,439.1957,439.9273,4566.0
2024-01-23 10:20:00,444.91,444.91,443.01,443.4,10597.0,439.8383,439.8383,437.96,438.3455,10597.0
2024-01-23 10:30:00,443.48,444.36,443.02,444.36,10809.0,438.4246,439.2946,437.9699,439.2946,10809.0
2024-01-23 10:40:00,444.28,444.31,443.74,444.07,8456.0,439.2155,439.2452,438.6817,439.0079,8456.0
2024-01-23 10:50:00,444.07,444.96,444.07,444.75,7337.0,439.0079,439.8877,439.0079,439.6801,7337.0
2024-01-23 11:00:00,444.86,445.02,444.59,444.87,7044.0,439.7889,439.9471,439.522,439.7988,7044.0
2024-01-23 11:10:00,444.86,445.13,444.51,445.08,6679.0,439.7889,440.0558,439.4429,440.0064,6679.0
2024-01-23 11:20:00,444.85,445.13,444.71,445.12,3583.0,439.779,440.0558,439.6406,440.0459,3583.0
2024-01-23 11:30:00,445.27,445.61,445.12,445.56,4794.0,440.1942,440.5303,440.0459,440.4809,4794.0
2024-01-23 11:40:00,445.56,445.87,445.31,445.86,3991.0,440.4809,440.7874,440.2338,440.7775,3991.0
2024-01-23 11:50:00,445.86,446.37,445.85,446.34,5547.0,440.7775,441.2817,440.7676,441.252,5547.0
2024-01-23 12:00:00,446.39,446.39,445.97,446.16,5865.0,441.3014,441.3014,440.8862,441.0741,5865.0
2024-01-23 12:10:00,446.09,446.53,445.97,446.21,7111.0,441.0049,441.4398,440.8862,441.1235,7111.0
2024-01-23 12:20:00,446.15,446.36,445.97,446.14,4854.0,441.0642,441.2718,440.8862,441.0543,4854.0
2024-01-23 12:30:00,446.15,446.26,445.93,446.04,8960.0,441.0642,441.1729,440.8467,440.9554,8960.0
2024-01-23 12:40:00,446.0,446.33,445.68,445.68,8438.0,440.9159,441.2421,440.5995,440.5995,8438.0
2024-01-23 12:50:00,445.81,446.01,445.71,445.95,13634.0,440.7281,440.9258,440.6292,440.8665,13634.0
2024-01-23 13:00:00,445.9,445.9,445.45,445.59,14781.0,440.817,440.817,440.3722,440.5106,14781.0
2024-01-23 13:10:00,445.6,446.56,445.6,446.53,16102.0,440.5204,441.4695,440.5204,441.4398,16102.0
2024-01-23 13:20:00,446.53,446.55,446.05,446.21,5759.0,441.4398,441.4596,440.9653,441.1235,5759.0
2024-01-23 13:30:00,446.23,446.4,445.9,446.02,4817.0,441.1433,441.3113,440.817,440.9357,4817.0
2024-01-23 13:40:00,446.11,446.18,445.86,446.18,3674.0,441.0246,441.0938,440.7775,441.0938,3674.0
2024-01-23 13:50:00,446.14,446.45,446.13,446.44,3928.0,441.0543,441.3608,441.0444,441.3509,3928.0
2024-01-23 14:00:00,446.38,446.38,445.91,446.14,7444.0,441.2916,441.2916,440.8269,441.0543,7444.0
2024-01-23 14:10:00,446.21,446.34,446.21,446.23,2050.0,441.1235,441.252,441.1235,441.1433,2050.0
2024-01-23 14:20:00,446.27,446.27,445.72,445.94,24182.0,441.1828,441.1828,440.6391,440.8566,24182.0
2024-01-23 14:30:00,446.01,446.09,445.74,445.86,10849.0,440.9258,441.0049,440.6589,440.7775,10849.0
2024-01-23 14:40:00,445.87,446.13,445.62,445.94,14156.0,440.7874,441.0444,440.5402,440.8566,14156.0
2024-01-23 14:50:00,445.95,446.12,445.76,445.89,11440.0,440.8665,441.0345,440.6786,440.8071,11440.0
2024-01-23 15:00:00,445.94,446.29,445.77,446.03,10757.0,440.8566,441.2026,440.6885,440.9455,10757.0
2024-01-23 15:10:00,446.01,446.68,445.96,446.64,6202.0,440.9258,441.5881,440.8763,441.5486,6202.0
2024-01-23 15:20:00,446.67,446.82,446.37,446.44,7085.0,441.5783,441.7265,441.2817,441.3509,7085.0
2024-01-23 15:30:00,446.49,446.55,446.19,446.31,11638.0,441.4003,441.4596,441.1037,441.2224,11638.0
2024-01-23 15:40:00,446.33,446.78,446.26,446.53,16109.0,441.2421,441.687,441.1729,441.4398,16109.0
2024-01-23 15:50:00,446.6,446.9,446.33,446.35,35072.0,441.509,441.8056,441.2421,441.2619,35072.0
2024-01-24 09:30:00,448.41,450.32,446.74,448.67,54979.0,443.2984,445.1866,441.6475,443.5555,54979.0
2024-01-24 09:40:00,448.35,448.75,447.19,448.16,6430.0,443.2391,443.6345,442.0923,443.0513,6430.0
2024-01-24 09:50:00,448.21,448.39,447.58,448.16,4467.0,443.1007,443.2786,442.4779,443.0513,4467.0
2024-01-24 10:00:00,447.86,447.86,446.0,446.54,21787.0,442.7547,442.7547,440.9159,441.4497,21787.0
2024-01-24 10:10:00,446.56,447.76,446.48,446.76,16559.0,441.4695,442.6558,441.3904,441.6672,16559.0
2024-01-24 10:20:00,446.92,447.44,446.22,447.26,22249.0,441.8254,442.3395,441.1334,442.1615,22249.0
2024-01-24 10:30:00,447.24,447.27,446.65,447.13,7572.0,442.1418,442.1714,441.5585,442.033,7572.0
2024-01-24 10:40:00,447.13,447.7,446.59,446.74,11229.0,442.033,442.5965,441.4992,441.6475,11229.0
2024-01-24 10:50:00,446.75,446.75,445.93,446.3,9187.0,441.6573,441.6573,440.8467,441.2125,9187.0
2024-01-24 11:00:00,446.34,446.63,446.02,446.63,28730.0,441.252,441.5387,440.9357,441.5387,28730.0
2024-01-24 11:10:00,446.63,447.06,446.04,447.06,10241.0,441.5387,441.9638,440.9554,441.9638,10241.0
2024-01-24 11:20:00,447.15,448.0,446.96,447.78,7444.0,442.0528,442.8931,441.8649,442.6756,7444.0
2024-01-24 11:30:00,447.81,448.1,447.47,447.56,7005.0,442.7053,442.992,442.3691,442.4581,7005.0
2024-01-24 11:40:00,447.53,448.01,447.44,448.01,3203.0,442.4284,442.903,442.3395,442.903,3203.0
2024-01-24 11:50:00,448.13,448.45,448.08,448.22,6333.0,443.0216,443.338,442.9722,443.1106,6333.0
2024-01-24 12:00:00,448.23,448.46,448.15,448.46,3040.0,443.1205,443.3478,443.0414,443.3478,3040.0
2024-01-24 12:10:00,448.5,448.55,447.98,448.36,7420.0,443.3874,443.4368,442.8733,443.249,7420.0
2024-01-24 12:20:00,448.33,449.0,448.22,448.55,5761.0,443.2193,443.8817,443.1106,443.4368,5761.0
2024-01-24 12:30:00,448.68,448.85,448.1,448.2,8711.0,443.5653,443.7334,442.992,443.0908,8711.0
2024-01-24 12:40:00,448.15,448.3,447.95,448.19,4770.0,443.0414,443.1897,442.8437,443.0809,4770.0
2024-01-24 12:50:00,448.17,448.23,447.84,448.12,3530.0,443.0612,443.1205,442.7349,443.0117,3530.0
2024-01-24 13:00:00,448.12,448.12,447.45,447.74,15062.0,443.0117,443.0117,442.3494,442.6361,15062.0
2024-01-24 13:10:00,447.74,447.82,446.97,447.14,8749.0,442.6361,442.7151,441.8748,442.0429,8749.0
2024-01-24 13:20:00,447.23,447.57,447.08,447.42,6971.0,442.1319,442.468,441.9836,442.3197,6971.0
2024-01-24 13:30:00,447.3,447.42,447.11,447.11,3706.0,442.2011,442.3197,442.0132,442.0132,3706.0
2024-01-24 13:40:00,446.94,447.11,446.77,446.95,5244.0,441.8452,442.0132,441.6771,441.8551,5244.0
2024-01-24 13:50:00,446.94,447.32,446.83,447.21,2600.0,441.8452,442.2208,441.7364,442.1121,2600.0
2024-01-24 14:00:00,447.26,447.3,446.92,446.92,4241.0,442.1615,442.2011,441.8254,441.8254,4241.0
2024-01-24 14:10:00,446.79,446.9,446.15,446.34,3565.0,441.6969,441.8056,441.0642,441.252,3565.0
2024-01-24 14:20:00,446.13,446.49,445.83,446.15,5141.0,441.0444,441.4003,440.7478,441.0642,5141.0
2024-01-24 14:30:00,446.34,446.65,446.15,446.33,3969.0,441.252,441.5585,441.0642,441.2421,3969.0
2024-01-24 14:40:00,446.39,446.87,446.38,446.85,8882.0,441.3014,441.776,441.2916,441.7562,8882.0
2024-01-24 14:50:00,446.73,446.97,446.62,446.79,4700.0,441.6376,441.8748,441.5288,441.6969,4700.0
2024-01-24 15:00:00,446.79,446.86,446.54,446.79,3749.0,441.6969,441.7661,441.4497,441.6969,3749.0
2024-01-24 15:10:00,446.71,446.8,445.31,445.49,18432.0,441.6178,441.7068,440.2338,440.4117,18432.0
2024-01-24 15:20:00,445.34,445.63,445.2,445.38,7026.0,440.2634,440.5501,440.125,440.303,7026.0
2024-01-24 15:30:00,445.5,446.34,445.48,446.17,11351.0,440.4216,441.252,440.4018,441.084,11351.0
2024-01-24 15:40:00,446.34,446.82,445.88,446.09,12973.0,441.252,441.7265,440.7973,441.0049,12973.0
2024-01-24 15:50:00,445.98,446.29,445.67,446.08,52323.0,440.8961,441.2026,440.5897,440.995,52323.0
2024-01-25 09:30:00,447.36,448.14,445.4,445.94,39575.0,442.2604,443.0315,440.3227,440.8566,39575.0
2024-01-25 09:40:00,446.03,446.43,444.97,445.42,9198.0,440.9455,441.341,439.8976,440.3425,9198.0
2024-01-25 09:50:00,445.47,445.73,445.01,445.34,39854.0,440.3919,440.649,439.9372,440.2634,39854.0
2024-01-25 10:00:00,445.48,445.68,444.22,445.14,35667.0,440.4018,440.5995,439.1562,440.0657,35667.0
2024-01-25 10:10:00,445.05,445.05,444.09,444.28,24602.0,439.9767,439.9767,439.0277,439.2155,24602.0
2024-01-25 10:20:00,444.35,445.27,444.35,444.44,12466.0,439.2847,440.1942,439.2847,439.3737,12466.0
2024-01-25 10:30:00,444.29,444.79,443.61,444.13,22531.0,439.2254,439.7197,438.5531,439.0672,22531.0
2024-01-25 10:40:00,444.1,444.8,444.0,444.0,8493.0,439.0375,439.7296,438.9387,438.9387,8493.0
2024-01-25 10:50:00,444.0,444.7,444.0,444.6,9280.0,438.9387,439.6307,438.9387,439.5318,9280.0
2024-01-25 11:00:00,444.6,445.22,444.33,445.11,16586.0,439.5318,440.1448,439.2649,440.036,16586.0
2024-01-25 11:10:00,445.17,446.02,445.1,445.92,9078.0,440.0954,440.9357,440.0261,440.8368,9078.0
2024-01-25 11:20:00,445.91,446.19,445.65,446.19,6060.0,440.8269,441.1037,440.5699,441.1037,6060.0
2024-01-25 11:30:00,446.12,446.42,445.92,446.25,3704.0,441.0345,441.3311,440.8368,441.163,3704.0
2024-01-25 11:40:00,446.37,446.37,445.79,446.1,4883.0,441.2817,441.2817,440.7083,441.0147,4883.0
2024-01-25 11:50:00,446.22,446.28,445.95,446.09,6744.0,441.1334,441.1927,440.8665,441.0049,6744.0
2024-01-25 12:00:00,446.1,446.1,445.03,445.18,5344.0,441.0147,441.0147,439.9569,440.1052,5344.0
2024-01-25 12:10:00,444.99,445.62,444.9,445.19,4578.0,439.9174,440.5402,439.8284,440.1151,4578.0
2024-01-25 12:20:00,445.21,445.5,445.03,445.33,5357.0,440.1349,440.4216,439.9569,440.2535,5357.0
2024-01-25 12:30:00,445.43,445.43,444.66,444.74,6203.0,440.3524,440.3524,439.5912,439.6703,6203.0
2024-01-25 12:40:00,444.9,444.93,444.44,444.58,5171.0,439.8284,439.8581,439.3737,439.5121,5171.0
2024-01-25 12:50:00,444.57,444.91,444.49,444.89,4544.0,439.5022,439.8383,439.4231,439.8185,4544.0
2024-01-25 13:00:00,444.93,445.76,444.91,445.55,4896.0,439.8581,440.6786,439.8383,440.471,4896.0
2024-01-25 13:10:00,445.61,445.64,445.17,445.34,8839.0,440.5303,440.56,440.0954,440.2634,8839.0
2024-01-25 13:20:00,445.38,445.75,445.35,445.57,3752.0,440.303,440.6687,440.2733,440.4908,3752.0
2024-01-25 13:30:00,445.58,445.98,445.48,445.98,6227.0,440.5007,440.8961,440.4018,440.8961,6227.0
2024-01-25 13:40:00,445.92,446.12,445.84,446.12,4137.0,440.8368,441.0345,440.7577,441.0345,4137.0
2024-01-25 13:50:00,446.15,446.23,445.7,445.96,9500.0,441.0642,441.1433,440.6193,440.8763,9500.0
2024-01-25 14:00:00,445.74,445.98,445.68,445.93,7689.0,440.6589,440.8961,440.5995,440.8467,7689.0
2024-01-25 14:10:00,445.88,446.6,445.88,446.57,4795.0,440.7973,441.509,440.7973,441.4794,4795.0
2024-01-25 14:20:00,446.61,446.74,446.47,446.71,4945.0,441.5189,441.6475,441.3805,441.6178,4945.0
2024-01-25 14:30:00,446.8,447.1,446.6,446.61,11172.0,441.7068,442.0033,441.509,441.5189,11172.0
2024-01-25 14:40:00,446.54,446.74,446.35,446.36,4394.0,441.4497,441.6475,441.2619,441.2718,4394.0
2024-01-25 14:50:00,446.36,446.91,446.35,446.83,10806.0,441.2718,441.8155,441.2619,441.7364,10806.0
2024-01-25 15:00:00,446.68,447.68,446.67,447.68,11030.0,441.5881,442.5767,441.5783,442.5767,11030.0
2024-01-25 15:10:00,447.6,448.16,447.39,448.15,9383.0,442.4976,443.0513,442.29,443.0414,9383.0
2024-01-25 15:20:00,448.34,448.45,448.06,448.06,7506.0,443.2292,443.338,442.9524,442.9524,7506.0
2024-01-25 15:30:00,447.94,448.66,447.78,448.39,7595.0,442.8338,443.5456,442.6756,443.2786,7595.0
2024-01-25 15:40:00,448.31,448.57,448.11,448.33,13643.0,443.1996,443.4566,443.0018,443.2193,13643.0
2024-01-25 15:50:00,448.42,449.57,448.34,449.41,61669.0,443.3083,444.4452,443.2292,444.287,61669.0
2024-01-26 09:30:00,448.93,448.93,447.15,448.09,16757.0,443.8125,443.8125,442.0528,442.9821,16757.0
2024-01-26 09:40:00,448.27,448.65,447.95,448.37,9009.0,443.16,443.5357,442.8437,443.2589,9009.0
2024-01-26 09:50:00,448.54,448.74,447.71,448.13,6660.0,443.4269,443.6247,442.6064,443.0216,6660.0
2024-01-26 10:00:00,447.72,447.89,447.24,447.58,5076.0,442.6163,442.7843,442.1418,442.4779,5076.0
2024-01-26 10:10:00,447.77,447.87,447.33,447.37,4483.0,442.6657,442.7646,442.2307,442.2703,4483.0
2024-01-26 10:20:00,447.13,447.43,446.92,447.18,2999.0,442.033,442.3296,441.8254,442.0824,2999.0
2024-01-26 10:30:00,447.12,448.01,447.12,447.9,6263.0,442.0231,442.903,442.0231,442.7942,6263.0
2024-01-26 10:40:00,448.07,448.62,447.98,448.62,5486.0,442.9623,443.506,442.8733,443.506,5486.0
2024-01-26 10:50:00,448.81,449.44,448.71,449.44,5533.0,443.6939,444.3167,443.595,444.3167,5533.0
2024-01-26 11:00:00,449.14,449.21,448.36,448.36,8811.0,444.0201,444.0893,443.249,443.249,8811.0
2024-01-26 11:10:00,448.26,448.51,447.96,448.17,9971.0,443.1501,443.3973,442.8535,443.0612,9971.0
2024-01-26 11:20:00,448.04,448.74,448.0,448.73,9351.0,442.9326,443.6247,442.8931,443.6148,9351.0
2024-01-26 11:30:00,448.68,448.81,448.28,448.47,8697.0,443.5653,443.6939,443.1699,443.3577,8697.0
2024-01-26 11:40:00,448.46,448.78,448.26,448.77,8666.0,443.3478,443.6642,443.1501,443.6543,8666.0
2024-01-26 11:50:00,448.82,448.95,448.5,448.87,7557.0,443.7037,443.8323,443.3874,443.7532,7557.0
2024-01-26 12:00:00,448.88,449.18,448.71,448.79,5967.0,443.7631,444.0596,443.595,443.6741,5967.0
2024-01-26 12:10:00,448.69,448.89,448.46,448.69,5627.0,443.5752,443.7729,443.3478,443.5752,5627.0
2024-01-26 12:20:00,448.65,448.74,448.13,448.14,3791.0,443.5357,443.6247,443.0216,443.0315,3791.0
2024-01-26 12:30:00,448.18,448.18,447.06,447.08,6399.0,443.071,443.071,441.9638,441.9836,6399.0
2024-01-26 12:40:00,447.2,447.2,446.24,446.25,6411.0,442.1022,442.1022,441.1532,441.163,6411.0
2024-01-26 12:50:00,446.12,446.84,446.12,446.66,6119.0,441.0345,441.7463,441.0345,441.5684,6119.0
2024-01-26 13:00:00,446.66,446.69,446.29,446.46,8960.0,441.5684,441.598,441.2026,441.3706,8960.0
2024-01-26 13:10:00,446.46,446.57,446.31,446.31,3799.0,441.3706,441.4794,441.2224,441.2224,3799.0
2024-01-26 13:20:00,446.3,446.86,446.29,446.71,7412.0,441.2125,441.7661,441.2026,441.6178,7412.0
2024-01-26 13:30:00,446.9,446.91,446.37,446.37,5641.0,441.8056,441.8155,441.2817,441.2817,5641.0
2024-01-26 13:40:00,446.35,446.35,445.75,445.98,5041.0,441.2619,441.2619,440.6687,440.8961,5041.0
2024-01-26 13:50:00,446.0,446.04,445.42,445.94,8237.0,440.9159,440.9554,440.3425,440.8566,8237.0
2024-01-26 14:00:00,445.94,446.44,445.83,446.01,9950.0,440.8566,441.3509,440.7478,440.9258,9950.0
2024-01-26 14:10:00,446.14,446.3,445.86,446.18,4784.0,441.0543,441.2125,440.7775,441.0938,4784.0
2024-01-26 14:20:00,446.14,446.14,445.74,446.09,5684.0,441.0543,441.0543,440.6589,441.0049,5684.0
2024-01-26 14:30:00,446.09,446.39,445.87,446.39,6051.0,441.0049,441.3014,440.7874,441.3014,6051.0
2024-01-26 14:40:00,446.44,446.81,446.42,446.81,5520.0,441.3509,441.7167,441.3311,441.7167,5520.0
2024-01-26 14:50:00,446.81,446.92,446.33,446.75,12508.0,441.7167,441.8254,441.2421,441.6573,12508.0
2024-01-26 15:00:00,446.8,446.8,446.45,446.47,6074.0,441.7068,441.7068,441.3608,441.3805,6074.0
2024-01-26 15:10:00,446.53,446.7,446.42,446.55,8997.0,441.4398,441.6079,441.3311,441.4596,8997.0
2024-01-26 15:20:00,446.49,446.65,446.12,446.3,12862.0,441.4003,441.5585,441.0345,441.2125,12862.0
2024-01-26 15:30:00,446.52,446.53,445.93,445.95,16554.0,441.43,441.4398,440.8467,440.8665,16554.0
2024-01-26 15:40:00,445.94,446.37,445.84,446.28,10912.0,440.8566,441.2817,440.7577,441.1927,10912.0
2024-01-26 15:50:00,446.35,446.74,445.94,446.47,47409.0,441.2619,441.6475,440.8566,441.3805,47409.0
2024-01-29 09:30:00,447.93,450.62,447.58,448.56,28481.0,442.8239,445.4832,442.4779,443.4467,28481.0
2024-01-29 09:40:00,449.07,449.24,448.59,448.86,18523.0,443.9509,444.119,443.4764,443.7433,18523.0
2024-01-29 09:50:00,448.88,449.4,448.54,449.3,14765.0,443.7631,444.2771,443.4269,444.1783,14765.0
2024-01-29 10:00:00,449.17,449.4,448.54,449.16,13639.0,444.0498,444.2771,443.4269,444.0399,13639.0
2024-01-29 10:10:00,448.94,449.14,448.67,448.9,5410.0,443.8224,444.0201,443.5555,443.7828,5410.0
2024-01-29 10:20:00,448.96,449.07,447.39,447.79,7451.0,443.8421,443.9509,442.29,442.6855,7451.0
2024-01-29 10:30:00,447.77,447.91,446.81,447.49,8954.0,442.6657,442.8041,441.7167,442.3889,8954.0
2024-01-29 10:40:00,447.42,447.42,446.25,446.38,9827.0,442.3197,442.3197,441.163,441.2916,9827.0
2024-01-29 10:50:00,446.59,446.84,446.05,446.33,6878.0,441.4992,441.7463,440.9653,441.2421,6878.0
2024-01-29 11:00:00,446.44,446.61,445.99,446.2,4528.0,441.3509,441.5189,440.906,441.1136,4528.0
2024-01-29 11:10:00,446.16,446.67,446.16,446.64,6473.0,441.0741,441.5783,441.0741,441.5486,6473.0
2024-01-29 11:20:00,446.73,446.74,445.97,446.38,7538.0,441.6376,441.6475,440.8862,441.2916,7538.0
2024-01-29 11:30:00,446.46,446.62,446.07,446.07,6822.0,441.3706,441.5288,440.9851,440.9851,6822.0
2024-01-29 11:40:00,446.09,446.62,446.08,446.48,5493.0,441.0049,441.5288,440.995,441.3904,5493.0
2024-01-29 11:50:00,446.53,446.69,446.42,446.56,5506.0,441.4398,441.598,441.3311,441.4695,5506.0
2024-01-29 12:00:00,446.55,446.6,446.25,446.46,8754.0,441.4596,441.509,441.163,441.3706,8754.0
2024-01-29 12:10:00,446.47,446.47,446.11,446.39,5939.0,441.3805,441.3805,441.0246,441.3014,5939.0
2024-01-29 12:20:00,446.33,446.51,445.98,446.11,7033.0,441.2421,441.4201,440.8961,441.0246,7033.0
2024-01-29 12:30:00,446.02,446.3,445.98,446.03,17189.0,440.9357,441.2125,440.8961,440.9455,17189.0
2024-01-29 12:40:00,446.05,446.09,445.0,445.05,8303.0,440.9653,441.0049,439.9273,439.9767,8303.0
2024-01-29 12:50:00,445.02,445.36,444.96,445.19,9074.0,439.9471,440.2832,439.8877,440.1151,9074.0
2024-01-29 13:00:00,445.3,445.52,445.15,445.38,7720.0,440.2239,440.4414,440.0756,440.303,7720.0
2024-01-29 13:10:00,445.27,445.63,445.19,445.48,10653.0,440.1942,440.5501,440.1151,440.4018,10653.0
2024-01-29 13:20:00,445.48,445.75,445.43,445.52,13846.0,440.4018,440.6687,440.3524,440.4414,13846.0
2024-01-29 13:30:00,445.6,445.6,445.23,445.45,7710.0,440.5204,440.5204,440.1547,440.3722,7710.0
2024-01-29 13:40:00,445.44,445.82,445.36,445.76,10586.0,440.3623,440.7379,440.2832,440.6786,10586.0
2024-01-29 13:50:00,445.8,445.9,445.64,445.73,6407.0,440.7182,440.817,440.56,440.649,6407.0
2024-01-29 14:00:00,445.64,445.76,445.58,445.67,7354.0,440.56,440.6786,440.5007,440.5897,7354.0
2024-01-29 14:10:00,445.75,446.1,445.66,445.66,11491.0,440.6687,441.0147,440.5798,440.5798,11491.0
2024-01-29 14:20:00,445.74,446.09,445.74,445.84,9183.0,440.6589,441.0049,440.6589,440.7577,9183.0
2024-01-29 14:30:00,445.9,446.04,445.8,446.04,7329.0,440.817,440.9554,440.7182,440.9554,7329.0
2024-01-29 14:40:00,446.03,446.05,445.75,445.86,11833.0,440.9455,440.9653,440.6687,440.7775,11833.0
2024-01-29 14:50:00,445.92,446.01,445.65,445.76,10650.0,440.8368,440.9258,440.5699,440.6786,10650.0
2024-01-29 15:00:00,445.77,446.92,445.77,446.78,26968.0,440.6885,441.8254,440.6885,441.687,26968.0
2024-01-29 15:10:00,446.78,447.9,446.68,447.9,10078.0,441.687,442.7942,441.5881,442.7942,10078.0
2024-01-29 15:20:00,448.03,448.76,447.67,448.36,25661.0,442.9227,443.6444,442.5669,443.249,25661.0
2024-01-29 15:30:00,448.35,448.47,448.05,448.19,15149.0,443.2391,443.3577,442.9425,443.0809,15149.0
2024-01-29 15:40:00,448.1,448.29,447.88,447.97,15205.0,442.992,443.1798,442.7745,442.8634,15205.0
2024-01-29 15:50:00,447.89,450.08,447.89,449.66,66457.0,442.7843,444.9494,442.7843,444.5342,66457.0
2024-01-30 09:30:00,450.19,450.41,449.43,449.81,58434.0,445.0581,445.2756,444.3068,444.6825,58434.0
2024-01-30 09:40:00,449.88,450.46,449.01,450.18,23789.0,444.7517,445.325,443.8916,445.0482,23789.0
2024-01-30 09:50:00,450.03,450.68,449.81,450.55,25648.0,444.8999,445.5425,444.6825,445.414,25648.0
2024-01-30 10:00:00,450.25,450.28,449.43,449.58,17503.0,445.1174,445.1471,444.3068,444.4551,17503.0
2024-01-30 10:10:00,449.44,449.7,448.51,448.65,60590.0,444.3167,444.5737,443.3973,443.5357,60590.0
2024-01-30 10:20:00,448.76,449.2,448.76,448.93,7691.0,443.6444,444.0794,443.6444,443.8125,7691.0
2024-01-30 10:30:00,448.78,448.84,448.5,448.69,5134.0,443.6642,443.7235,443.3874,443.5752,5134.0
2024-01-30 10:40:00,448.69,449.71,448.69,449.69,8845.0,443.5752,444.5836,443.5752,444.5638,8845.0
2024-01-30 10:50:00,449.63,450.92,449.57,450.84,9789.0,444.5045,445.7798,444.4452,445.7007,9789.0
2024-01-30 11:00:00,450.99,451.19,450.84,451.03,7735.0,445.849,446.0467,445.7007,445.8886,7735.0
2024-01-30 11:10:00,451.2,451.47,451.2,451.46,2714.0,446.0566,446.3235,446.0566,446.3136,2714.0
2024-01-30 11:20:00,451.26,451.82,451.19,451.82,7033.0,446.1159,446.6695,446.0467,446.6695,7033.0
2024-01-30 11:30:00,451.77,452.17,451.57,452.17,8454.0,446.6201,447.0156,446.4224,447.0156,8454.0
2024-01-30 11:40:00,452.26,453.66,452.26,453.65,29620.0,447.1045,448.4886,447.1045,448.4787,29620.0
2024-01-30 11:50:00,453.65,454.0,453.34,453.6,7709.0,448.4787,448.8247,448.1722,448.4293,7709.0
2024-01-30 12:00:00,453.62,453.71,453.12,453.16,2652.0,448.449,448.538,447.9547,447.9943,2652.0
2024-01-30 12:10:00,453.09,453.29,452.72,452.97,2833.0,447.9251,448.1228,447.5593,447.8064,2833.0
2024-01-30 12:20:00,453.01,453.15,452.82,453.0,4447.0,447.846,447.9844,447.6581,447.8361,4447.0
2024-01-30 12:30:00,453.0,453.02,452.06,452.31,7929.0,447.8361,447.8559,446.9068,447.154,7929.0
2024-01-30 12:40:00,452.49,452.9,452.49,452.84,6694.0,447.3319,447.7372,447.3319,447.6779,6694.0
2024-01-30 12:50:00,452.83,453.0,452.61,452.62,3377.0,447.668,447.8361,447.4505,447.4604,3377.0
2024-01-30 13:00:00,452.7,452.7,452.41,452.41,3516.0,447.5395,447.5395,447.2528,447.2528,3516.0
2024-01-30 13:10:00,452.42,452.82,452.42,452.82,3539.0,447.2627,447.6581,447.2627,447.6581,3539.0
2024-01-30 13:20:00,452.73,452.92,452.7,452.73,2306.0,447.5692,447.757,447.5395,447.5692,2306.0
2024-01-30 13:30:00,452.97,453.23,452.82,452.85,11230.0,447.8064,448.0635,447.6581,447.6878,11230.0
2024-01-30 13:40:00,452.87,453.23,452.82,453.02,5856.0,447.7076,448.0635,447.6581,447.8559,5856.0
2024-01-30 13:50:00,452.89,453.39,452.88,453.34,4310.0,447.7273,448.2216,447.7175,448.1722,4310.0
2024-01-30 14:00:00,453.32,453.49,452.89,453.19,10716.0,448.1524,448.3205,447.7273,448.0239,10716.0
2024-01-30 14:10:00,453.13,454.19,453.02,454.07,12879.0,447.9646,449.0125,447.8559,448.8939,12879.0
2024-01-30 14:20:00,453.97,454.63,453.96,454.56,6516.0,448.795,449.4475,448.7852,449.3783,6516.0
2024-01-30 14:30:00,454.56,454.86,454.46,454.51,10578.0,449.3783,449.6749,449.2795,449.3289,10578.0
2024-01-30 14:40:00,454.51,454.68,454.47,454.58,5970.0,449.3289,449.4969,449.2893,449.3981,5970.0
2024-01-30 14:50:00,454.65,455.07,454.49,454.79,9715.0,449.4673,449.8825,449.3091,449.6057,9715.0
2024-01-30 15:00:00,454.82,454.82,454.66,454.73,6822.0,449.6353,449.6353,449.4772,449.5464,6822.0
2024-01-30 15:10:00,454.78,454.94,454.52,454.85,6172.0,449.5958,449.754,449.3388,449.665,6172.0
2024-01-30 15:20:00,454.9,455.33,454.7,455.21,8092.0,449.7144,450.1395,449.5167,450.0209,8092.0
2024-01-30 15:30:00,455.2,455.2,454.61,454.66,16543.0,450.011,450.011,449.4277,449.4772,16543.0
2024-01-30 15:40:00,454.65,454.85,454.48,454.82,20055.0,449.4673,449.665,449.2992,449.6353,20055.0
2024-01-30 15:50:00,454.75,454.88,453.87,454.48,58952.0,449.5661,449.6947,448.6962,449.2992,58952.0
2024-01-31 09:30:00,455.01,456.45,455.01,455.96,25593.0,449.8232,451.2468,449.8232,450.7624,25593.0
2024-01-31 09:40:00,455.61,455.82,454.55,454.55,12399.0,450.4163,450.6239,449.3684,449.3684,12399.0
2024-01-31 09:50:00,454.69,455.42,454.39,455.41,14289.0,449.5068,450.2285,449.2102,450.2186,14289.0
2024-01-31 10:00:00,455.32,455.84,455.23,455.55,11105.0,450.1296,450.6437,450.0407,450.357,11105.0
2024-01-31 10:10:00,455.64,456.92,455.21,456.67,14538.0,450.446,451.7114,450.0209,451.4643,14538.0
2024-01-31 10:20:00,456.68,457.13,456.23,456.55,24338.0,451.4741,451.919,451.0293,451.3456,24338.0
2024-01-31 10:30:00,456.53,457.19,455.73,456.3,17759.0,451.3259,451.9783,450.535,451.0985,17759.0
2024-01-31 10:40:00,456.15,456.36,455.11,455.23,8842.0,450.9502,451.1578,449.922,450.0407,8842.0
2024-01-31 10:50:00,455.11,455.72,455.1,455.72,8434.0,449.922,450.5251,449.9122,450.5251,8434.0
2024-01-31 11:00:00,455.72,456.13,455.67,455.75,9036.0,450.5251,450.9304,450.4757,450.5547,9036.0
2024-01-31 11:10:00,455.64,456.05,455.42,456.0,19290.0,450.446,450.8513,450.2285,450.8019,19290.0
2024-01-31 11:20:00,456.02,456.25,455.53,455.92,19990.0,450.8217,451.049,450.3373,450.7228,19990.0
2024-01-31 11:30:00,455.87,455.87,455.52,455.53,14331.0,450.6734,450.6734,450.3274,450.3373,14331.0
2024-01-31 11:40:00,455.65,455.65,454.13,454.25,11182.0,450.4559,450.4559,448.9532,449.0718,11182.0
2024-01-31 11:50:00,454.27,454.68,453.82,454.65,8001.0,449.0916,449.4969,448.6467,449.4673,8001.0
2024-01-31 12:00:00,454.73,455.37,454.6,455.09,9979.0,449.5464,450.1791,449.4179,449.9023,9979.0
2024-01-31 12:10:00,455.15,455.17,454.89,455.08,6488.0,449.9616,449.9814,449.7045,449.8924,6488.0
2024-01-31 12:20:00,455.07,455.07,454.62,454.9,7923.0,449.8825,449.8825,449.4376,449.7144,7923.0
2024-01-31 12:30:00,454.99,455.08,453.55,453.81,8643.0,449.8034,449.8924,448.3798,448.6369,8643.0
2024-01-31 12:40:00,453.74,454.33,453.6,454.14,3735.0,448.5677,449.1509,448.4293,448.9631,3735.0
2024-01-31 12:50:00,454.28,454.93,454.28,454.93,4437.0,449.1015,449.7441,449.1015,449.7441,4437.0
2024-01-31 13:00:00,454.85,454.99,454.69,454.99,4461.0,449.665,449.8034,449.5068,449.8034,4461.0
2024-01-31 13:10:00,454.84,455.03,454.58,454.71,4015.0,449.6551,449.843,449.3981,449.5266,4015.0
2024-01-31 13:20:00,454.82,454.9,454.51,454.52,7511.0,449.6353,449.7144,449.3289,449.3388,7511.0
2024-01-31 13:30:00,454.41,454.5,453.91,453.98,4070.0,449.23,449.319,448.7357,448.8049,4070.0
2024-01-31 13:40:00,453.88,454.22,453.87,454.14,3272.0,448.7061,449.0422,448.6962,448.9631,3272.0
2024-01-31 13:50:00,454.14,454.24,453.9,454.12,3854.0,448.9631,449.062,448.7258,448.9433,3854.0
2024-01-31 14:00:00,454.2,454.29,451.82,452.52,11099.0,449.0224,449.1114,446.6695,447.3616,11099.0
2024-01-31 14:10:00,452.58,453.24,451.39,451.39,10896.0,447.4209,448.0734,446.2444,446.2444,10896.0
2024-01-31 14:20:00,451.53,452.29,451.49,452.29,6360.0,446.3829,447.1342,446.3433,447.1342,6360.0
2024-01-31 14:30:00,452.31,453.27,451.81,453.12,10359.0,447.154,448.103,446.6597,447.9547,10359.0
2024-01-31 14:40:00,453.4,454.07,452.28,452.28,10315.0,448.2315,448.8939,447.1243,447.1243,10315.0
2024-01-31 14:50:00,452.53,452.53,450.98,451.4,7308.0,447.3715,447.3715,445.8391,446.2543,7308.0
2024-01-31 15:00:00,451.42,451.44,448.33,449.36,14469.0,446.2741,446.2939,443.2193,444.2376,14469.0
2024-01-31 15:10:00,449.35,449.82,448.68,448.9,8883.0,444.2277,444.6923,443.5653,443.7828,8883.0
2024-01-31 15:20:00,449.05,450.14,448.88,449.67,9510.0,443.9311,445.0087,443.7631,444.5441,9510.0
2024-01-31 15:30:00,449.53,449.7,447.96,448.62,10899.0,444.4056,444.5737,442.8535,443.506,10899.0
2024-01-31 15:40:00,448.54,448.7,448.09,448.44,14830.0,443.4269,443.5851,442.9821,443.3281,14830.0
2024-01-31 15:50:00,448.53,449.74,448.15,448.25,83323.0,443.417,444.6133,443.0414,443.1402,83323.0
2024-02-01 09:30:00,448.35,449.29,447.72,448.96,40394.0,443.2391,444.1684,442.6163,443.8421,40394.0
2024-02-01 09:40:00,448.73,450.12,447.87,449.53,22406.0,443.6148,444.9889,442.7646,444.4056,22406.0
2024-02-01 09:50:00,449.53,451.17,449.51,450.97,15332.0,444.4056,446.027,444.3859,445.8292,15332.0
2024-02-01 10:00:00,450.97,452.56,450.2,452.56,10289.0,445.8292,447.4011,445.068,447.4011,10289.0
2024-02-01 10:10:00,452.56,452.89,451.5,452.17,10703.0,447.4011,447.7273,446.3532,447.0156,10703.0
2024-02-01 10:20:00,451.85,451.94,450.42,451.75,16295.0,446.6992,446.7882,445.2855,446.6003,16295.0
2024-02-01 10:30:00,451.74,452.26,451.69,451.77,10015.0,446.5905,447.1045,446.541,446.6201,10015.0
2024-02-01 10:40:00,451.37,451.55,451.06,451.32,7191.0,446.2247,446.4026,445.9182,446.1752,7191.0
2024-02-01 10:50:00,451.26,451.26,448.92,449.0,23060.0,446.1159,446.1159,443.8026,443.8817,23060.0
2024-02-01 11:00:00,448.63,449.88,448.63,449.57,8074.0,443.5159,444.7517,443.5159,444.4452,8074.0
2024-02-01 11:10:00,449.76,449.81,448.87,449.44,6509.0,444.633,444.6825,443.7532,444.3167,6509.0
2024-02-01 11:20:00,449.38,450.67,449.38,450.59,5926.0,444.2574,445.5327,444.2574,445.4536,5926.0
2024-02-01 11:30:00,450.7,451.45,450.7,451.42,6106.0,445.5623,446.3038,445.5623,446.2741,6106.0
2024-02-01 11:40:00,451.42,451.76,451.42,451.56,5421.0,446.2741,446.6102,446.2741,446.4125,5421.0
2024-02-01 11:50:00,451.69,452.31,451.69,451.92,8840.0,446.541,447.154,446.541,446.7684,8840.0
2024-02-01 12:00:00,451.93,453.29,451.92,453.17,12765.0,446.7783,448.1228,446.7684,448.0042,12765.0
2024-02-01 12:10:00,453.19,453.39,452.24,452.24,5077.0,448.0239,448.2216,447.0848,447.0848,5077.0
2024-02-01 12:20:00,452.25,453.0,452.25,452.84,4522.0,447.0946,447.8361,447.0946,447.6779,4522.0
2024-02-01 12:30:00,453.06,453.69,453.0,453.69,3764.0,447.8954,448.5182,447.8361,448.5182,3764.0
2024-02-01 12:40:00,453.79,455.0,453.78,455.0,6433.0,448.6171,449.8133,448.6072,449.8133,6433.0
2024-02-01 12:50:00,455.1,456.0,455.03,455.34,6566.0,449.9122,450.8019,449.843,450.1494,6566.0
2024-02-01 13:00:00,455.48,455.66,454.56,454.65,4159.0,450.2878,450.4658,449.3783,449.4673,4159.0
2024-02-01 13:10:00,455.04,455.31,454.96,455.06,2598.0,449.8528,450.1198,449.7738,449.8726,2598.0
2024-02-01 13:20:00,455.06,455.06,454.56,454.94,5501.0,449.8726,449.8726,449.3783,449.754,5501.0
2024-02-01 13:30:00,455.0,455.51,454.24,454.59,10289.0,449.8133,450.3175,449.062,449.408,10289.0
2024-02-01 13:40:00,454.29,454.78,454.16,454.51,9983.0,449.1114,449.5958,448.9829,449.3289,9983.0
2024-02-01 13:50:00,454.47,455.22,454.47,455.22,3241.0,449.2893,450.0308,449.2893,450.0308,3241.0
2024-02-01 14:00:00,455.35,455.76,455.18,455.65,4041.0,450.1593,450.5646,449.9912,450.4559,4041.0
2024-02-01 14:10:00,455.71,455.71,455.19,455.5,5643.0,450.5152,450.5152,450.0011,450.3076,5643.0
2024-02-01 14:20:00,455.55,455.71,455.32,455.66,6211.0,450.357,450.5152,450.1296,450.4658,6211.0
2024-02-01 14:30:00,455.66,455.82,455.28,455.76,3317.0,450.4658,450.6239,450.0901,450.5646,3317.0
2024-02-01 14:40:00,455.9,456.73,455.88,456.17,5290.0,450.703,451.5236,450.6833,450.97,5290.0
2024-02-01 14:50:00,456.32,456.63,456.28,456.46,5546.0,451.1182,451.4247,451.0787,451.2567,5546.0
2024-02-01 15:00:00,456.57,457.21,456.5,456.84,5285.0,451.3654,451.9981,451.2962,451.6323,5285.0
2024-02-01 15:10:00,456.91,457.14,456.58,457.09,8582.0,451.7015,451.9289,451.3753,451.8795,8582.0
2024-02-01 15:20:00,457.09,457.21,456.73,456.81,8935.0,451.8795,451.9981,451.5236,451.6027,8935.0
2024-02-01 15:30:00,456.81,457.2,456.74,457.19,10259.0,451.6027,451.9882,451.5335,451.9783,10259.0
2024-02-01 15:40:00,457.21,457.46,456.68,456.68,15769.0,451.9981,452.2453,451.4741,451.4741,15769.0
2024-02-01 15:50:00,456.87,457.41,456.22,457.32,46454.0,451.662,452.1958,451.0194,452.1068,46454.0
2024-02-02 09:30:00,455.0,456.73,451.12,451.9,53754.0,449.8133,451.5236,445.9775,446.7486,53754.0
2024-02-02 09:40:00,452.0,452.29,450.29,450.78,15516.0,446.8475,447.1342,445.157,445.6414,15516.0
2024-02-02 09:50:00,450.63,451.76,449.91,451.13,10971.0,445.4931,446.6102,444.7813,445.9874,10971.0
2024-02-02 10:00:00,450.83,451.29,449.47,449.84,21807.0,445.6908,446.1456,444.3463,444.7121,21807.0
2024-02-02 10:10:00,449.5,450.35,448.66,448.94,20994.0,444.376,445.2163,443.5456,443.8224,20994.0
2024-02-02 10:20:00,448.67,449.89,448.18,449.89,17331.0,443.5555,444.7615,443.071,444.7615,17331.0
2024-02-02 10:30:00,449.86,450.26,449.34,449.74,9899.0,444.7319,445.1273,444.2178,444.6133,9899.0
2024-02-02 10:40:00,449.73,451.99,449.73,451.99,14170.0,444.6034,446.8376,444.6034,446.8376,14170.0
2024-02-02 10:50:00,451.85,452.22,451.69,451.97,16868.0,446.6992,447.065,446.541,446.8178,16868.0
2024-02-02 11:00:00,452.11,452.37,451.5,452.06,18773.0,446.9562,447.2133,446.3532,446.9068,18773.0
2024-02-02 11:10:00,452.06,452.27,451.85,451.91,38853.0,446.9068,447.1144,446.6992,446.7585,38853.0
2024-02-02 11:20:00,451.89,452.4,451.69,452.39,26272.0,446.7387,447.2429,446.541,447.233,26272.0
2024-02-02 11:30:00,452.33,453.06,452.33,453.02,30596.0,447.1737,447.8954,447.1737,447.8559,30596.0
2024-02-02 11:40:00,453.02,453.28,452.88,453.0,21272.0,447.8559,448.1129,447.7175,447.8361,21272.0
2024-02-02 11:50:00,452.99,453.43,452.61,452.61,19635.0,447.8262,448.2612,447.4505,447.4505,19635.0
2024-02-02 12:00:00,452.61,452.74,451.89,451.95,17550.0,447.4505,447.5791,446.7387,446.7981,17550.0
2024-02-02 12:10:00,451.87,453.04,451.87,453.04,6877.0,446.719,447.8756,446.719,447.8756,6877.0
2024-02-02 12:20:00,453.02,453.54,453.02,453.39,9562.0,447.8559,448.3699,447.8559,448.2216,9562.0
2024-02-02 12:30:00,453.48,453.94,453.4,453.94,24071.0,448.3106,448.7654,448.2315,448.7654,24071.0
2024-02-02 12:40:00,453.74,453.96,451.63,452.58,25860.0,448.5677,448.7852,446.4817,447.4209,25860.0
2024-02-02 12:50:00,452.47,453.16,451.81,453.16,12069.0,447.3121,447.9943,446.6597,447.9943,12069.0
2024-02-02 13:00:00,453.16,453.48,452.73,452.96,16681.0,447.9943,448.3106,447.5692,447.7965,16681.0
2024-02-02 13:10:00,452.97,453.59,452.78,453.45,13670.0,447.8064,448.4194,447.6186,448.281,13670.0
2024-02-02 13:20:00,453.56,453.83,452.8,452.9,7704.0,448.3897,448.6566,447.6384,447.7372,7704.0
2024-02-02 13:30:00,452.9,454.3,452.8,453.96,20677.0,447.7372,449.1213,447.6384,448.7852,20677.0
2024-02-02 13:40:00,454.13,454.58,453.87,454.27,13249.0,448.9532,449.3981,448.6962,449.0916,13249.0
2024-02-02 13:50:00,454.44,454.76,453.82,453.82,8975.0,449.2597,449.576,448.6467,448.6467,8975.0
2024-02-02 14:00:00,454.0,454.86,453.91,454.75,10340.0,448.8247,449.6749,448.7357,449.5661,10340.0
2024-02-02 14:10:00,454.85,455.98,454.76,455.57,17142.0,449.665,450.7821,449.576,450.3768,17142.0
2024-02-02 14:20:00,455.58,455.64,454.9,455.0,20201.0,450.3867,450.446,449.7144,449.8133,20201.0
2024-02-02 14:30:00,454.93,455.43,454.82,455.2,16188.0,449.7441,450.2384,449.6353,450.011,16188.0
2024-02-02 14:40:00,455.28,455.75,455.18,455.42,16488.0,450.0901,450.5547,449.9912,450.2285,16488.0
2024-02-02 14:50:00,455.43,455.94,455.31,455.92,9506.0,450.2384,450.7426,450.1198,450.7228,9506.0
2024-02-02 15:00:00,455.86,455.96,455.61,455.96,14036.0,450.6635,450.7624,450.4163,450.7624,14036.0
2024-02-02 15:10:00,455.89,456.06,455.58,455.89,11949.0,450.6931,450.8612,450.3867,450.6931,11949.0
2024-02-02 15:20:00,455.89,455.98,455.05,455.98,18034.0,450.6931,450.7821,449.8627,450.7821,18034.0
2024-02-02 15:30:00,455.89,456.19,455.11,455.33,19549.0,450.6931,450.9897,449.922,450.1395,19549.0
2024-02-02 15:40:00,455.04,455.64,453.8,454.18,39472.0,449.8528,450.446,448.627,449.0026,39472.0
2024-02-02 15:50:00,453.97,455.3,453.91,453.91,60058.0,448.795,450.1099,448.7357,448.7357,60058.0
2024-02-05 09:30:00,450.0,450.0,447.66,448.6,36354.0,444.8703,444.8703,442.557,443.4863,36354.0
2024-02-05 09:40:00,448.8,449.74,448.29,448.84,36790.0,443.684,444.6133,443.1798,443.7235,36790.0
2024-02-05 09:50:00,448.85,448.88,447.64,448.17,10275.0,443.7334,443.7631,442.5372,443.0612,10275.0
2024-02-05 10:00:00,447.32,447.32,445.67,446.53,22868.0,442.2208,442.2208,440.5897,441.4398,22868.0
2024-02-05 10:10:00,446.72,447.29,445.91,446.04,14935.0,441.6277,442.1912,440.8269,440.9554,14935.0
2024-02-05 10:20:00,446.03,446.69,445.76,446.68,16621.0,440.9455,441.598,440.6786,441.5881,16621.0
2024-02-05 10:30:00,446.69,447.03,446.16,446.93,15728.0,441.598,441.9341,441.0741,441.8353,15728.0
2024-02-05 10:40:00,447.06,447.92,446.82,447.85,19858.0,441.9638,442.814,441.7265,442.7448,19858.0
2024-02-05 10:50:00,447.88,448.26,447.61,448.0,9975.0,442.7745,443.1501,442.5075,442.8931,9975.0
2024-02-05 11:00:00,448.19,449.0,447.99,448.99,7027.0,443.0809,443.8817,442.8832,443.8718,7027.0
2024-02-05 11:10:00,449.0,449.0,448.71,448.97,6615.0,443.8817,443.8817,443.595,443.852,6615.0
2024-02-05 11:20:00,448.92,449.0,448.14,448.47,12459.0,443.8026,443.8817,443.0315,443.3577,12459.0
2024-02-05 11:30:00,448.49,448.87,448.36,448.74,5271.0,443.3775,443.7532,443.249,443.6247,5271.0
2024-02-05 11:40:00,448.74,449.03,448.42,448.87,37469.0,443.6247,443.9113,443.3083,443.7532,37469.0
2024-02-05 11:50:00,448.84,448.9,448.39,448.49,15749.0,443.7235,443.7828,443.2786,443.3775,15749.0
2024-02-05 12:00:00,448.41,448.73,448.17,448.59,7591.0,443.2984,443.6148,443.0612,443.4764,7591.0
2024-02-05 12:10:00,448.64,449.08,448.56,448.78,20332.0,443.5258,443.9608,443.4467,443.6642,20332.0
2024-02-05 12:20:00,448.76,449.2,448.49,449.01,20295.0,443.6444,444.0794,443.3775,443.8916,20295.0
2024-02-05 12:30:00,449.14,450.46,449.14,450.32,9900.0,444.0201,445.325,444.0201,445.1866,9900.0
2024-02-05 12:40:00,450.41,450.41,449.95,450.11,5815.0,445.2756,445.2756,444.8209,444.979,5815.0
2024-02-05 12:50:00,450.13,450.21,449.97,450.21,2203.0,444.9988,445.0779,444.8406,445.0779,2203.0
2024-02-05 13:00:00,450.21,450.21,449.8,450.1,4875.0,445.0779,445.0779,444.6726,444.9692,4875.0
2024-02-05 13:10:00,450.1,450.63,450.02,450.59,5650.0,444.9692,445.4931,444.8901,445.4536,5650.0
2024-02-05 13:20:00,450.62,450.92,450.58,450.85,12451.0,445.4832,445.7798,445.4437,445.7106,12451.0
2024-02-05 13:30:00,450.63,451.13,450.63,450.94,6478.0,445.4931,445.9874,445.4931,445.7996,6478.0
2024-02-05 13:40:00,450.88,451.21,450.6,451.1,7446.0,445.7403,446.0665,445.4635,445.9578,7446.0
2024-02-05 13:50:00,451.15,451.21,450.66,450.89,7627.0,446.0072,446.0665,445.5228,445.7501,7627.0
2024-02-05 14:00:00,450.75,450.94,450.68,450.9,3416.0,445.6117,445.7996,445.5425,445.76,3416.0
2024-02-05 14:10:00,450.87,451.38,450.83,451.14,5527.0,445.7304,446.2346,445.6908,445.9973,5527.0
2024-02-05 14:20:00,451.18,451.94,451.18,451.57,6900.0,446.0368,446.7882,446.0368,446.4224,6900.0
2024-02-05 14:30:00,451.59,452.21,451.59,452.08,4351.0,446.4422,447.0551,446.4422,446.9266,4351.0
2024-02-05 14:40:00,452.1,452.43,451.99,452.35,3165.0,446.9464,447.2726,446.8376,447.1935,3165.0
2024-02-05 14:50:00,452.41,452.41,452.09,452.34,5073.0,447.2528,447.2528,446.9365,447.1836,5073.0
2024-02-05 15:00:00,452.36,452.46,451.75,451.82,8434.0,447.2034,447.3022,446.6003,446.6695,8434.0
2024-02-05 15:10:00,451.81,451.9,451.26,451.76,8364.0,446.6597,446.7486,446.1159,446.6102,8364.0
2024-02-05 15:20:00,451.79,452.72,451.77,452.72,6765.0,446.6399,447.5593,446.6201,447.5593,6765.0
2024-02-05 15:30:00,452.76,453.02,452.35,452.38,12126.0,447.5988,447.8559,447.1935,447.2232,12126.0
2024-02-05 15:40:00,452.43,452.95,452.39,452.46,28192.0,447.2726,447.7867,447.233,447.3022,28192.0
2024-02-05 15:50:00,452.63,452.93,451.33,451.34,58667.0,447.4703,447.7669,446.1851,446.195,58667.0
2024-02-06 09:30:00,451.79,454.52,451.47,452.01,24747.0,446.6399,449.3388,446.3235,446.8574,24747.0
2024-02-06 09:40:00,452.81,452.81,451.21,451.49,13105.0,447.6483,447.6483,446.0665,446.3433,13105.0
2024-02-06 09:50:00,451.42,451.45,450.09,450.67,9131.0,446.2741,446.3038,444.9593,445.5327,9131.0
2024-02-06 10:00:00,450.5,451.32,450.1,450.89,24835.0,445.3646,446.1752,444.9692,445.7501,24835.0
2024-02-06 10:10:00,450.89,451.22,449.72,451.0,28200.0,445.7501,446.0764,444.5935,445.8589,28200.0
2024-02-06 10:20:00,451.07,451.22,450.07,450.25,12156.0,445.9281,446.0764,444.9395,445.1174,12156.0
2024-02-06 10:30:00,450.39,450.49,449.73,449.99,12714.0,445.2558,445.3547,444.6034,444.8604,12714.0
2024-02-06 10:40:00,450.06,450.87,449.79,450.22,9760.0,444.9296,445.7304,444.6627,445.0878,9760.0
2024-02-06 10:50:00,450.28,450.84,449.85,450.55,7448.0,445.1471,445.7007,444.722,445.414,7448.0
2024-02-06 11:00:00,450.6,450.77,450.36,450.36,9610.0,445.4635,445.6315,445.2262,445.2262,9610.0
2024-02-06 11:10:00,450.42,451.34,450.42,451.25,8034.0,445.2855,446.195,445.2855,446.106,8034.0
2024-02-06 11:20:00,451.3,451.92,451.23,451.82,4254.0,446.1555,446.7684,446.0863,446.6695,4254.0
2024-02-06 11:30:00,451.8,451.85,451.55,451.56,4933.0,446.6498,446.6992,446.4026,446.4125,4933.0
2024-02-06 11:40:00,451.57,451.82,451.22,451.36,6543.0,446.4224,446.6695,446.0764,446.2148,6543.0
2024-02-06 11:50:00,451.3,451.3,450.73,450.73,5869.0,446.1555,446.1555,445.592,445.592,5869.0
2024-02-06 12:00:00,450.7,450.89,450.14,450.22,10123.0,445.5623,445.7501,445.0087,445.0878,10123.0
2024-02-06 12:10:00,450.27,450.47,450.1,450.35,6286.0,445.1372,445.3349,444.9692,445.2163,6286.0
2024-02-06 12:20:00,450.35,450.8,450.18,450.73,16079.0,445.2163,445.6612,445.0482,445.592,16079.0
2024-02-06 12:30:00,450.59,451.15,450.33,451.07,9316.0,445.4536,446.0072,445.1965,445.9281,9316.0
2024-02-06 12:40:00,451.07,451.38,450.83,450.83,6411.0,445.9281,446.2346,445.6908,445.6908,6411.0
2024-02-06 12:50:00,450.99,451.6,450.99,451.5,9153.0,445.849,446.4521,445.849,446.3532,9153.0
2024-02-06 13:00:00,451.49,452.24,451.48,451.95,6912.0,446.3433,447.0848,446.3334,446.7981,6912.0
2024-02-06 13:10:00,451.95,451.95,451.57,451.7,5397.0,446.7981,446.7981,446.4224,446.5509,5397.0
2024-02-06 13:20:00,451.59,451.69,451.24,451.67,11681.0,446.4422,446.541,446.0962,446.5213,11681.0
2024-02-06 13:30:00,451.85,452.26,451.69,452.03,8310.0,446.6992,447.1045,446.541,446.8772,8310.0
2024-02-06 13:40:00,451.78,451.91,451.55,451.8,7428.0,446.63,446.7585,446.4026,446.6498,7428.0
2024-02-06 13:50:00,451.76,451.83,451.44,451.83,12452.0,446.6102,446.6794,446.2939,446.6794,12452.0
2024-02-06 14:00:00,451.73,451.73,450.26,450.26,7464.0,446.5806,446.5806,445.1273,445.1273,7464.0
2024-02-06 14:10:00,450.46,450.76,449.99,450.66,5511.0,445.325,445.6216,444.8604,445.5228,5511.0
2024-02-06 14:20:00,450.63,451.02,450.56,450.79,7285.0,445.4931,445.8787,445.4239,445.6513,7285.0
2024-02-06 14:30:00,450.93,451.28,450.4,450.65,11254.0,445.7897,446.1357,445.2657,445.5129,11254.0
2024-02-06 14:40:00,450.67,451.03,450.52,450.91,9904.0,445.5327,445.8886,445.3844,445.7699,9904.0
2024-02-06 14:50:00,451.04,451.8,451.0,451.71,4405.0,445.8984,446.6498,445.8589,446.5608,4405.0
2024-02-06 15:00:00,451.75,452.57,451.75,452.4,6427.0,446.6003,447.411,446.6003,447.2429,6427.0
2024-02-06 15:10:00,452.45,452.66,452.29,452.66,7012.0,447.2924,447.5,447.1342,447.5,7012.0
2024-02-06 15:20:00,452.63,452.73,452.12,452.41,12463.0,447.4703,447.5692,446.9661,447.2528,12463.0
2024-02-06 15:30:00,452.42,452.42,451.88,452.3,9626.0,447.2627,447.2627,446.7289,447.1441,9626.0
2024-02-06 15:40:00,452.36,453.23,452.33,452.84,16371.0,447.2034,448.0635,447.1737,447.6779,16371.0
2024-02-06 15:50:00,452.95,454.1,452.8,453.31,71778.0,447.7867,448.9236,447.6384,448.1426,71778.0
2024-02-07 09:30:00,459.38,460.47,456.49,456.49,50873.0,454.1434,455.2209,451.2863,451.2863,50873.0
2024-02-07 09:40:00,456.25,456.26,453.63,454.43,21833.0,451.049,451.0589,448.4589,449.2498,21833.0
2024-02-07 09:50:00,454.42,455.64,454.39,455.14,31207.0,449.2399,450.446,449.2102,449.9517,31207.0
2024-02-07 10:00:00,454.92,456.34,454.43,456.27,22199.0,449.7342,451.138,449.2498,451.0688,22199.0
2024-02-07 10:10:00,456.27,458.14,456.21,457.72,31064.0,451.0688,452.9175,451.0095,452.5023,31064.0
2024-02-07 10:20:00,457.72,458.22,457.11,458.1,21725.0,452.5023,452.9966,451.8992,452.878,21725.0
2024-02-07 10:30:00,458.02,458.33,456.9,457.09,36551.0,452.7989,453.1053,451.6916,451.8795,36551.0
2024-02-07 10:40:00,457.13,458.27,457.1,457.89,14869.0,451.919,453.046,451.8894,452.6704,14869.0
2024-02-07 10:50:00,457.99,458.31,457.31,457.39,16873.0,452.7692,453.0856,452.097,452.1761,16873.0
2024-02-07 11:00:00,457.22,458.13,456.71,457.94,7807.0,452.008,452.9076,451.5038,452.7198,7807.0
2024-02-07 11:10:00,458.03,458.12,457.64,457.7,9387.0,452.8088,452.8977,452.4232,452.4825,9387.0
2024-02-07 11:20:00,457.52,457.54,457.12,457.12,9039.0,452.3046,452.3243,451.9091,451.9091,9039.0
2024-02-07 11:30:00,457.17,457.45,456.66,456.95,15696.0,451.9586,452.2354,451.4544,451.7411,15696.0
2024-02-07 11:40:00,456.95,458.13,456.95,458.1,9402.0,451.7411,452.9076,451.7411,452.878,9402.0
2024-02-07 11:50:00,457.92,458.06,457.69,457.78,8949.0,452.7,452.8384,452.4726,452.5616,8949.0
2024-02-07 12:00:00,457.69,458.2,457.59,458.0,8427.0,452.4726,452.9768,452.3738,452.7791,8427.0
2024-02-07 12:10:00,457.97,458.1,457.87,458.0,8106.0,452.7494,452.878,452.6506,452.7791,8106.0
2024-02-07 12:20:00,458.0,458.1,457.5,457.51,9049.0,452.7791,452.878,452.2848,452.2947,9049.0
2024-02-07 12:30:00,457.54,457.77,457.07,457.73,11618.0,452.3243,452.5517,451.8597,452.5122,11618.0
2024-02-07 12:40:00,457.78,458.31,457.54,458.01,10289.0,452.5616,453.0856,452.3243,452.789,10289.0
2024-02-07 12:50:00,458.01,458.68,457.99,458.63,12282.0,452.789,453.4513,452.7692,453.4019,12282.0
2024-02-07 13:00:00,458.66,459.27,458.46,458.57,13682.0,453.4316,454.0346,453.2339,453.3426,13682.0
2024-02-07 13:10:00,458.63,459.1,458.62,459.1,8216.0,453.4019,453.8666,453.392,453.8666,8216.0
2024-02-07 13:20:00,459.04,459.29,459.03,459.18,6982.0,453.8072,454.0544,453.7974,453.9456,6982.0
2024-02-07 13:30:00,459.23,459.58,459.14,459.41,10630.0,453.9951,454.3411,453.9061,454.173,10630.0
2024-02-07 13:40:00,459.35,459.56,459.07,459.56,4523.0,454.1137,454.3213,453.8369,454.3213,4523.0
2024-02-07 13:50:00,459.65,459.95,459.61,459.95,7369.0,454.4103,454.7069,454.3707,454.7069,7369.0
2024-02-07 14:00:00,459.94,459.98,459.57,459.92,13483.0,454.697,454.7365,454.3312,454.6772,13483.0
2024-02-07 14:10:00,459.9,460.3,459.85,459.85,6081.0,454.6574,455.0529,454.608,454.608,6081.0
2024-02-07 14:20:00,459.95,460.14,459.95,460.06,7347.0,454.7069,454.8947,454.7069,454.8156,7347.0
2024-02-07 14:30:00,460.06,460.32,459.71,459.82,9427.0,454.8156,455.0727,454.4696,454.5783,9427.0
2024-02-07 14:40:00,459.82,460.26,459.82,460.23,8534.0,454.5783,455.0133,454.5783,454.9837,8534.0
2024-02-07 14:50:00,460.18,460.42,460.13,460.22,7415.0,454.9342,455.1715,454.8848,454.9738,7415.0
2024-02-07 15:00:00,460.24,460.72,460.15,460.64,7913.0,454.9936,455.4681,454.9046,455.389,7913.0
2024-02-07 15:10:00,460.69,461.0,460.26,460.34,23270.0,455.4384,455.7449,455.0133,455.0924,23270.0
2024-02-07 15:20:00,460.32,460.5,460.24,460.36,8847.0,455.0727,455.2506,454.9936,455.1122,8847.0
2024-02-07 15:30:00,460.42,461.16,460.4,460.87,17755.0,455.1715,455.9031,455.1517,455.6164,17755.0
2024-02-07 15:40:00,460.85,460.96,459.96,460.24,33890.0,455.5966,455.7054,454.7168,454.9936,33890.0
2024-02-07 15:50:00,460.16,460.35,459.59,459.72,103346.0,454.9145,455.1023,454.351,454.4795,103346.0
2024-02-08 09:30:00,431.8,435.76,422.24,422.71,144911.0,426.8778,430.7926,417.4267,417.8914,144911.0
2024-02-08 09:40:00,423.74,427.31,419.85,427.23,161270.0,418.9096,422.4389,415.064,422.3599,161270.0
2024-02-08 09:50:00,427.07,433.14,427.0,431.23,135982.0,422.2017,428.2025,422.1325,426.3143,135982.0
2024-02-08 10:00:00,431.23,432.44,427.35,428.35,68079.0,426.3143,427.5105,422.4785,423.4671,68079.0
2024-02-08 10:10:00,428.06,429.43,426.89,427.27,70000.0,423.1804,424.5348,422.0237,422.3994,70000.0
2024-02-08 10:20:00,427.27,429.1,426.77,428.13,60476.0,422.3994,424.2085,421.9051,423.2496,60476.0
2024-02-08 10:30:00,428.3,428.96,427.83,428.68,59757.0,423.4177,424.0701,422.953,423.7933,59757.0
2024-02-08 10:40:00,428.72,429.64,428.58,429.44,71111.0,423.8329,424.7424,423.6945,424.5447,71111.0
2024-02-08 10:50:00,429.27,432.27,428.53,432.27,65979.0,424.3766,427.3424,423.645,427.3424,65979.0
2024-02-08 11:00:00,432.14,433.0,430.51,430.52,62979.0,427.2139,428.0641,425.6025,425.6124,62979.0
2024-02-08 11:10:00,430.46,431.0,429.81,430.61,48537.0,425.553,426.0869,424.9104,425.7013,48537.0
2024-02-08 11:20:00,430.53,432.72,430.36,431.91,75557.0,425.6222,427.7873,425.4542,426.9865,75557.0
2024-02-08 11:30:00,432.2,432.73,430.11,431.65,77184.0,427.2732,427.7972,425.207,426.7295,77184.0
2024-02-08 11:40:00,431.75,432.61,431.36,432.45,30554.0,426.8283,427.6785,426.4428,427.5204,30554.0
2024-02-08 11:50:00,432.45,434.62,432.31,434.45,46478.0,427.5204,429.6656,427.3819,429.4976,46478.0
2024-02-08 12:00:00,434.46,435.0,434.01,434.45,34568.0,429.5074,430.0413,429.0626,429.4976,34568.0
2024-02-08 12:10:00,434.52,435.31,434.23,434.56,38945.0,429.5668,430.3477,429.2801,429.6063,38945.0
2024-02-08 12:20:00,434.4,434.88,434.0,434.41,34356.0,429.4481,429.9226,429.0527,429.458,34356.0
2024-02-08 12:30:00,434.41,434.87,433.78,434.16,17787.0,429.458,429.9128,428.8352,429.2109,17787.0
2024-02-08 12:40:00,434.14,434.9,434.0,434.81,9790.0,429.1911,429.9424,429.0527,429.8534,9790.0
2024-02-08 12:50:00,434.96,436.08,434.77,435.51,31048.0,430.0017,431.109,429.8139,430.5455,31048.0
2024-02-08 13:00:00,435.54,436.42,433.64,434.64,51738.0,430.5751,431.4451,428.6968,429.6854,51738.0
2024-02-08 13:10:00,434.66,435.29,434.56,435.0,17424.0,429.7052,430.328,429.6063,430.0413,17424.0
2024-02-08 13:20:00,435.06,435.34,434.73,435.34,15673.0,430.1006,430.3774,429.7744,430.3774,15673.0
2024-02-08 13:30:00,435.24,435.67,434.94,435.44,27738.0,430.2785,430.7036,429.982,430.4763,27738.0
2024-02-08 13:40:00,435.26,436.29,435.0,436.28,31585.0,430.2983,431.3166,430.0413,431.3067,31585.0
2024-02-08 13:50:00,436.35,436.35,435.53,435.77,18850.0,431.3759,431.3759,430.5652,430.8025,18850.0
2024-02-08 14:00:00,435.67,436.12,434.89,434.89,22253.0,430.7036,431.1485,429.9325,429.9325,22253.0
2024-02-08 14:10:00,435.01,435.45,434.57,435.34,23599.0,430.0512,430.4862,429.6162,430.3774,23599.0
2024-02-08 14:20:00,435.36,435.6,435.15,435.5,20139.0,430.3972,430.6344,430.1896,430.5356,20139.0
2024-02-08 14:30:00,435.5,436.2,435.34,435.81,33033.0,430.5356,431.2276,430.3774,430.842,33033.0
2024-02-08 14:40:00,435.81,435.91,435.17,435.34,36951.0,430.842,430.9409,430.2093,430.3774,36951.0
2024-02-08 14:50:00,435.33,436.32,435.24,436.32,22707.0,430.3675,431.3462,430.2785,431.3462,22707.0
2024-02-08 15:00:00,436.22,436.55,435.85,436.17,25488.0,431.2474,431.5736,430.8816,431.1979,25488.0
2024-02-08 15:10:00,436.27,436.96,436.14,436.96,25893.0,431.2968,431.9789,431.1683,431.9789,25893.0
2024-02-08 15:20:00,436.82,437.33,434.5,434.63,48641.0,431.8405,432.3447,429.547,429.6755,48641.0
2024-02-08 15:30:00,434.62,435.25,433.78,434.73,31722.0,429.6656,430.2884,428.8352,429.7744,31722.0
2024-02-08 15:40:00,434.85,435.72,434.82,435.65,56891.0,429.893,430.7531,429.8633,430.6839,56891.0
2024-02-08 15:50:00,435.54,437.34,435.37,436.6,187515.0,430.5751,432.3546,430.4071,431.623,187515.0
2024-02-09 09:30:00,436.93,439.09,431.33,431.54,74633.0,431.9493,434.0847,426.4131,426.6207,74633.0
2024-02-09 09:40:00,431.71,434.61,431.71,433.25,24794.0,426.7888,429.6557,426.7888,428.3112,24794.0
2024-02-09 09:50:00,433.2,436.56,433.12,436.16,24173.0,428.2618,431.5835,428.1827,431.1881,24173.0
2024-02-09 10:00:00,436.36,438.11,436.25,438.11,33497.0,431.3858,433.1158,431.277,433.1158,33497.0
2024-02-09 10:10:00,437.97,439.25,437.43,437.66,23477.0,432.9774,434.2428,432.4436,432.671,23477.0
2024-02-09 10:20:00,437.62,438.94,437.05,437.05,18571.0,432.6314,433.9364,432.0679,432.0679,18571.0
2024-02-09 10:30:00,437.0,438.18,436.72,437.28,20561.0,432.0185,433.185,431.7417,432.2953,20561.0
2024-02-09 10:40:00,437.23,437.53,436.27,437.26,19047.0,432.2459,432.5424,431.2968,432.2755,19047.0
2024-02-09 10:50:00,437.25,437.94,437.17,437.25,19145.0,432.2656,432.9478,432.1865,432.2656,19145.0
2024-02-09 11:00:00,437.39,437.57,436.99,437.37,24347.0,432.404,432.582,432.0086,432.3843,24347.0
2024-02-09 11:10:00,437.37,437.57,436.51,436.84,18661.0,432.3843,432.582,431.5341,431.8603,18661.0
2024-02-09 11:20:00,436.61,436.66,436.12,436.32,12847.0,431.6329,431.6824,431.1485,431.3462,12847.0
2024-02-09 11:30:00,436.29,437.08,436.29,436.65,33004.0,431.3166,432.0976,431.3166,431.6725,33004.0
2024-02-09 11:40:00,436.69,436.83,435.82,436.19,38826.0,431.712,431.8504,430.8519,431.2177,38826.0
2024-02-09 11:50:00,436.19,436.64,435.57,435.77,19411.0,431.2177,431.6626,430.6048,430.8025,19411.0
2024-02-09 12:00:00,435.74,436.16,435.7,436.04,10270.0,430.7728,431.1881,430.7333,431.0694,10270.0
2024-02-09 12:10:00,436.07,436.07,435.87,435.9,9777.0,431.0991,431.0991,430.9014,430.931,9777.0
2024-02-09 12:20:00,435.95,436.26,435.95,436.12,11306.0,430.9805,431.2869,430.9805,431.1485,11306.0
2024-02-09 12:30:00,436.05,436.71,435.82,436.71,14447.0,431.0793,431.7318,430.8519,431.7318,14447.0
2024-02-09 12:40:00,436.66,437.25,436.59,437.0,7983.0,431.6824,432.2656,431.6132,432.0185,7983.0
2024-02-09 12:50:00,436.93,437.16,436.57,437.16,16272.0,431.9493,432.1767,431.5934,432.1767,16272.0
2024-02-09 13:00:00,437.1,437.21,436.64,436.87,5698.0,432.1173,432.2261,431.6626,431.89,5698.0
2024-02-09 13:10:00,436.85,437.24,436.81,437.23,10242.0,431.8702,432.2557,431.8306,432.2459,10242.0
2024-02-09 13:20:00,437.33,438.33,437.26,438.11,9234.0,432.3447,433.3333,432.2755,433.1158,9234.0
2024-02-09 13:30:00,438.21,438.33,438.04,438.29,11677.0,433.2147,433.3333,433.0466,433.2938,11677.0
2024-02-09 13:40:00,438.32,438.52,438.03,438.52,10310.0,433.3234,433.5212,433.0367,433.5212,10310.0
2024-02-09 13:50:00,438.52,439.45,438.52,439.32,15916.0,433.5212,434.4406,433.5212,434.312,15916.0
2024-02-09 14:00:00,439.32,439.84,439.3,439.81,10955.0,434.312,434.8261,434.2923,434.7965,10955.0
2024-02-09 14:10:00,439.81,440.52,439.77,440.44,19517.0,434.7965,435.4984,434.7569,435.4193,19517.0
2024-02-09 14:20:00,440.44,440.62,440.01,440.13,14208.0,435.4193,435.5972,434.9942,435.1128,14208.0
2024-02-09 14:30:00,440.13,440.74,440.0,440.29,18522.0,435.1128,435.7158,434.9843,435.271,18522.0
2024-02-09 14:40:00,440.29,441.04,440.28,440.87,33148.0,435.271,436.0124,435.2611,435.8444,33148.0
2024-02-09 14:50:00,440.78,440.99,440.47,440.47,27488.0,435.7554,435.963,435.4489,435.4489,27488.0
2024-02-09 15:00:00,440.53,440.55,439.5,439.76,13096.0,435.5082,435.528,434.49,434.747,13096.0
2024-02-09 15:10:00,439.77,440.72,439.51,440.72,26061.0,434.7569,435.6961,434.4999,435.6961,26061.0
2024-02-09 15:20:00,440.73,440.83,439.29,439.53,32432.0,435.706,435.8048,434.2824,434.5196,32432.0
2024-02-09 15:30:00,439.52,440.09,439.1,439.21,22967.0,434.5098,435.0733,434.0945,434.2033,22967.0
2024-02-09 15:40:00,439.13,439.25,438.58,438.65,28465.0,434.1242,434.2428,433.5805,433.6497,28465.0
2024-02-09 15:50:00,438.65,439.05,437.87,437.87,139260.0,433.6497,434.0451,432.8786,432.8786,139260.0
2024-02-12 09:30:00,439.14,439.14,431.1,431.91,108153.0,434.1341,434.1341,426.1857,426.9865,108153.0
2024-02-12 09:40:00,431.97,434.57,431.17,433.17,33229.0,427.0458,429.6162,426.2549,428.2321,33229.0
2024-02-12 09:50:00,433.12,434.1,430.15,430.43,18838.0,428.1827,429.1515,425.2466,425.5234,18838.0
2024-02-12 10:00:00,430.12,431.48,429.43,431.47,20800.0,425.2169,426.5614,424.5348,426.5515,20800.0
2024-02-12 10:10:00,431.64,432.09,430.73,431.75,15061.0,426.7196,427.1645,425.82,426.8283,15061.0
2024-02-12 10:20:00,431.56,431.56,429.62,430.41,71015.0,426.6405,426.6405,424.7226,425.5036,71015.0
2024-02-12 10:30:00,430.39,431.0,429.83,430.31,14091.0,425.4838,426.0869,424.9302,425.4047,14091.0
2024-02-12 10:40:00,430.1,431.56,429.85,431.37,15849.0,425.1971,426.6405,424.95,426.4527,15849.0
2024-02-12 10:50:00,431.37,432.35,431.01,432.04,22914.0,426.4527,427.4215,426.0968,427.115,22914.0
2024-02-12 11:00:00,432.04,432.11,431.64,432.02,14545.0,427.115,427.1842,426.7196,427.0953,14545.0
2024-02-12 11:10:00,431.99,433.0,431.69,433.0,16602.0,427.0656,428.0641,426.769,428.0641,16602.0
2024-02-12 11:20:00,433.05,433.56,432.84,433.44,24583.0,428.1135,428.6177,427.9059,428.4991,24583.0
2024-02-12 11:30:00,433.33,433.41,432.78,432.79,10810.0,428.3903,428.4694,427.8466,427.8565,10810.0
2024-02-12 11:40:00,432.81,432.93,432.11,432.35,8426.0,427.8762,427.9949,427.1842,427.4215,8426.0
2024-02-12 11:50:00,432.39,432.6,432.27,432.27,10784.0,427.461,427.6686,427.3424,427.3424,10784.0
2024-02-12 12:00:00,432.33,432.75,432.07,432.38,17716.0,427.4017,427.8169,427.1447,427.4511,17716.0
2024-02-12 12:10:00,432.5,432.75,432.36,432.75,9712.0,427.5698,427.8169,427.4314,427.8169,9712.0
2024-02-12 12:20:00,432.64,432.71,431.53,431.7,6501.0,427.7082,427.7774,426.6108,426.7789,6501.0
2024-02-12 12:30:00,431.56,431.58,430.97,431.02,5009.0,426.6405,426.6603,426.0572,426.1067,5009.0
2024-02-12 12:40:00,431.02,431.08,430.3,430.58,14175.0,426.1067,426.166,425.3949,425.6717,14175.0
2024-02-12 12:50:00,430.7,430.72,429.96,430.16,5572.0,425.7903,425.8101,425.0587,425.2565,5572.0
2024-02-12 13:00:00,430.0,430.32,429.88,430.15,9115.0,425.0983,425.4146,424.9796,425.2466,9115.0
2024-02-12 13:10:00,430.18,430.97,430.12,430.9,6573.0,425.2762,426.0572,425.2169,425.988,6573.0
2024-02-12 13:20:00,430.95,430.95,429.78,429.94,9333.0,426.0374,426.0374,424.8808,425.039,9333.0
2024-02-12 13:30:00,429.85,430.2,429.77,430.16,11712.0,424.95,425.296,424.8709,425.2565,11712.0
2024-02-12 13:40:00,430.1,430.82,430.0,430.0,9673.0,425.1971,425.9089,425.0983,425.0983,9673.0
2024-02-12 13:50:00,430.2,430.6,430.16,430.27,8638.0,425.296,425.6914,425.2565,425.3652,8638.0
2024-02-12 14:00:00,430.26,430.94,430.22,430.86,8697.0,425.3553,426.0276,425.3158,425.9485,8697.0
2024-02-12 14:10:00,430.87,430.97,429.9,429.92,15246.0,425.9584,426.0572,424.9994,425.0192,15246.0
2024-02-12 14:20:00,429.8,430.43,429.69,430.31,13852.0,424.9006,425.5234,424.7918,425.4047,13852.0
2024-02-12 14:30:00,430.42,430.86,430.26,430.61,10184.0,425.5135,425.9485,425.3553,425.7013,10184.0
2024-02-12 14:40:00,430.61,430.72,429.72,429.97,13801.0,425.7013,425.8101,424.8215,425.0686,13801.0
2024-02-12 14:50:00,429.87,430.09,429.5,429.86,20174.0,424.9698,425.1873,424.604,424.9599,20174.0
2024-02-12 15:00:00,429.98,430.22,429.63,430.13,13151.0,425.0785,425.3158,424.7325,425.2268,13151.0
2024-02-12 15:10:00,430.03,430.3,429.84,430.05,11925.0,425.1279,425.3949,424.9401,425.1477,11925.0
2024-02-12 15:20:00,430.09,430.2,429.74,430.0,34411.0,425.1873,425.296,424.8412,425.0983,34411.0
2024-02-12 15:30:00,430.06,430.06,429.48,429.66,14640.0,425.1576,425.1576,424.5842,424.7622,14640.0
2024-02-12 15:40:00,429.55,429.98,429.39,429.98,25066.0,424.6534,425.0785,424.4952,425.0785,25066.0
2024-02-12 15:50:00,430.31,431.01,429.18,429.44,132398.0,425.4047,426.0968,424.2876,424.5447,132398.0
2024-02-13 09:30:00,421.84,424.61,420.24,423.81,74070.0,417.0313,419.7697,415.4495,418.9788,74070.0
2024-02-13 09:40:00,423.81,424.1,421.91,423.29,45376.0,418.9788,419.2655,417.1005,418.4648,45376.0
2024-02-13 09:50:00,423.25,423.28,421.56,422.17,28120.0,418.4252,418.4549,416.7545,417.3575,28120.0
2024-02-13 10:00:00,422.29,423.09,421.77,422.68,30401.0,417.4762,418.267,416.9621,417.8617,30401.0
2024-02-13 10:10:00,423.18,423.18,421.77,422.78,15015.0,418.356,418.356,416.9621,417.9606,15015.0
2024-02-13 10:20:00,422.82,423.19,421.82,422.74,21077.0,418.0001,418.3659,417.0115,417.921,21077.0
2024-02-13 10:30:00,423.25,423.67,422.13,422.37,35525.0,418.4252,418.8404,417.318,417.5553,35525.0
2024-02-13 10:40:00,422.39,423.28,422.24,423.08,18410.0,417.575,418.4549,417.4267,418.2572,18410.0
2024-02-13 10:50:00,423.09,423.19,421.76,422.09,66307.0,418.267,418.3659,416.9522,417.2784,66307.0
2024-02-13 11:00:00,422.12,423.24,422.12,423.24,27784.0,417.3081,418.4153,417.3081,418.4153,27784.0
2024-02-13 11:10:00,423.35,424.07,423.06,423.94,27540.0,418.5241,419.2359,418.2374,419.1074,27540.0
2024-02-13 11:20:00,423.97,424.44,423.78,423.94,24033.0,419.137,419.6017,418.9492,419.1074,24033.0
2024-02-13 11:30:00,424.03,424.38,423.24,423.41,34704.0,419.1963,419.5423,418.4153,418.5834,34704.0
2024-02-13 11:40:00,423.41,423.99,423.35,423.95,23010.0,418.5834,419.1568,418.5241,419.1172,23010.0
2024-02-13 11:50:00,424.0,424.36,423.86,423.92,13533.0,419.1667,419.5226,419.0283,419.0876,13533.0
2024-02-13 12:00:00,423.85,424.18,423.56,423.92,15626.0,419.0184,419.3446,418.7317,419.0876,15626.0
2024-02-13 12:10:00,423.93,424.7,423.73,424.59,10471.0,419.0975,419.8587,418.8998,419.7499,10471.0
2024-02-13 12:20:00,424.59,425.13,424.59,425.05,12223.0,419.7499,420.2838,419.7499,420.2047,12223.0
2024-02-13 12:30:00,425.05,425.66,424.97,425.05,20263.0,420.2047,420.8078,420.1256,420.2047,20263.0
2024-02-13 12:40:00,425.05,425.64,424.93,425.47,19844.0,420.2047,420.788,420.0861,420.6199,19844.0
2024-02-13 12:50:00,425.37,426.26,425.1,425.98,23621.0,420.5211,421.4009,420.2541,421.1241,23621.0
2024-02-13 13:00:00,425.88,425.88,424.76,425.02,28673.0,421.0252,421.0252,419.918,420.175,28673.0
2024-02-13 13:10:00,424.94,425.48,424.85,425.3,9992.0,420.096,420.6298,420.007,420.4519,9992.0
2024-02-13 13:20:00,425.24,425.79,425.0,425.79,6223.0,420.3925,420.9363,420.1553,420.9363,6223.0
2024-02-13 13:30:00,425.57,425.77,424.81,425.31,23503.0,420.7188,420.9165,419.9674,420.4617,23503.0
2024-02-13 13:40:00,425.37,425.37,423.88,423.99,11272.0,420.5211,420.5211,419.048,419.1568,11272.0
2024-02-13 13:50:00,423.84,423.94,423.37,423.55,10897.0,419.0085,419.1074,418.5439,418.7218,10897.0
2024-02-13 14:00:00,423.42,423.42,422.46,422.57,18487.0,418.5933,418.5933,417.6442,417.753,18487.0
2024-02-13 14:10:00,422.56,422.57,421.64,421.74,7613.0,417.7431,417.753,416.8336,416.9324,7613.0
2024-02-13 14:20:00,421.7,421.86,421.35,421.69,4837.0,416.8929,417.0511,416.5469,416.883,4837.0
2024-02-13 14:30:00,421.69,422.37,421.59,422.37,6116.0,416.883,417.5553,416.7841,417.5553,6116.0
2024-02-13 14:40:00,422.17,422.38,420.99,420.99,7814.0,417.3575,417.5651,416.191,416.191,7814.0
2024-02-13 14:50:00,421.04,421.08,420.31,420.75,7294.0,416.2404,416.28,415.5187,415.9537,7294.0
2024-02-13 15:00:00,420.93,421.52,420.92,421.5,20393.0,416.1317,416.7149,416.1218,416.6952,20393.0
2024-02-13 15:10:00,421.36,421.44,420.24,420.24,10491.0,416.5568,416.6359,415.4495,415.4495,10491.0
2024-02-13 15:20:00,420.24,420.89,420.13,420.89,12887.0,415.4495,416.0921,415.3408,416.0921,12887.0
2024-02-13 15:30:00,420.89,421.22,420.68,420.84,13727.0,416.0921,416.4184,415.8845,416.0427,13727.0
2024-02-13 15:40:00,420.78,421.65,420.78,421.27,47683.0,415.9834,416.8435,415.9834,416.4678,47683.0
2024-02-13 15:50:00,421.31,422.66,420.92,422.36,113926.0,416.5073,417.8419,416.1218,417.5454,113926.0
2024-02-14 09:30:00,424.45,425.5,422.57,424.1,46128.0,419.6115,420.6496,417.753,419.2655,46128.0
2024-02-14 09:40:00,424.09,424.19,422.78,422.99,19906.0,419.2556,419.3545,417.9606,418.1682,19906.0
2024-02-14 09:50:00,422.9,424.0,422.37,422.6,13070.0,418.0792,419.1667,417.5553,417.7826,13070.0
2024-02-14 10:00:00,422.82,422.82,421.28,421.57,8758.0,418.0001,418.0001,416.4777,416.7644,8758.0
2024-02-14 10:10:00,421.44,422.08,421.29,422.06,8026.0,416.6359,417.2686,416.4876,417.2488,8026.0
2024-02-14 10:20:00,422.33,422.33,420.86,421.25,18391.0,417.5157,417.5157,416.0625,416.448,18391.0
2024-02-14 10:30:00,421.19,421.19,420.11,420.21,20506.0,416.3887,416.3887,415.321,415.4199,20506.0
2024-02-14 10:40:00,420.17,420.45,419.55,419.82,13808.0,415.3803,415.6571,414.7674,415.0343,13808.0
2024-02-14 10:50:00,419.99,420.07,418.06,418.25,17212.0,415.2024,415.2815,413.2944,413.4822,17212.0
2024-02-14 11:00:00,418.19,418.85,417.47,418.57,24589.0,413.4229,414.0754,412.7111,413.7986,24589.0
2024-02-14 11:10:00,418.5,419.53,418.13,419.52,23619.0,413.7294,414.7476,413.3636,414.7377,23619.0
2024-02-14 11:20:00,419.35,420.53,419.19,419.9,12403.0,414.5697,415.7362,414.4115,415.1134,12403.0
2024-02-14 11:30:00,419.85,420.46,419.57,419.75,15752.0,415.064,415.667,414.7872,414.9651,15752.0
2024-02-14 11:40:00,419.83,419.86,418.88,419.08,9936.0,415.0442,415.0739,414.105,414.3028,9936.0
2024-02-14 11:50:00,419.08,419.39,418.36,418.54,11710.0,414.3028,414.6092,413.591,413.7689,11710.0
2024-02-14 12:00:00,418.66,418.93,418.05,418.65,11782.0,413.8875,414.1545,413.2845,413.8777,11782.0
2024-02-14 12:10:00,418.93,419.79,418.93,419.58,11453.0,414.1545,415.0047,414.1545,414.7971,11453.0
2024-02-14 12:20:00,419.58,419.76,419.13,419.38,7455.0,414.7971,414.975,414.3522,414.5993,7455.0
2024-02-14 12:30:00,419.51,420.03,419.48,419.8,6825.0,414.7279,415.2419,414.6982,415.0146,6825.0
2024-02-14 12:40:00,419.68,420.1,419.67,420.1,5980.0,414.8959,415.3111,414.886,415.3111,5980.0
2024-02-14 12:50:00,419.86,420.03,419.13,419.37,12159.0,415.0739,415.2419,414.3522,414.5895,12159.0
2024-02-14 13:00:00,419.28,420.21,419.28,419.81,13562.0,414.5005,415.4199,414.5005,415.0244,13562.0
2024-02-14 13:10:00,419.69,419.74,419.24,419.48,6057.0,414.9058,414.9552,414.4609,414.6982,6057.0
2024-02-14 13:20:00,419.56,419.89,419.31,419.89,8260.0,414.7773,415.1035,414.5301,415.1035,8260.0
2024-02-14 13:30:00,419.99,421.04,419.99,421.04,24427.0,415.2024,416.2404,415.2024,416.2404,24427.0
2024-02-14 13:40:00,421.25,421.28,420.83,421.12,8399.0,416.448,416.4777,416.0328,416.3195,8399.0
2024-02-14 13:50:00,420.94,421.2,420.59,420.93,22091.0,416.1416,416.3986,415.7955,416.1317,22091.0
2024-02-14 14:00:00,421.05,421.05,419.66,420.02,7996.0,416.2503,416.2503,414.8761,415.232,7996.0
2024-02-14 14:10:00,419.75,420.63,419.75,420.19,10663.0,414.9651,415.8351,414.9651,415.4001,10663.0
2024-02-14 14:20:00,420.36,421.13,420.35,421.02,7523.0,415.5682,416.3294,415.5583,416.2206,7523.0
2024-02-14 14:30:00,420.92,421.2,420.64,420.94,10969.0,416.1218,416.3986,415.845,416.1416,10969.0
2024-02-14 14:40:00,420.81,420.83,420.09,420.32,7265.0,416.013,416.0328,415.3012,415.5286,7265.0
2024-02-14 14:50:00,420.14,420.23,419.75,419.94,14279.0,415.3507,415.4397,414.9651,415.153,14279.0
2024-02-14 15:00:00,420.06,420.98,420.06,420.87,17919.0,415.2716,416.1811,415.2716,416.0724,17919.0
2024-02-14 15:10:00,420.82,421.13,420.66,421.05,12806.0,416.0229,416.3294,415.8647,416.2503,12806.0
2024-02-14 15:20:00,421.03,421.56,420.93,421.23,44501.0,416.2305,416.7545,416.1317,416.4283,44501.0
2024-02-14 15:30:00,421.25,421.3,420.85,421.05,44135.0,416.448,416.4975,416.0526,416.2503,44135.0
2024-02-14 15:40:00,421.1,421.9,421.04,421.44,22876.0,416.2997,417.0906,416.2404,416.6359,22876.0
2024-02-14 15:50:00,421.44,421.49,420.43,421.1,83367.0,416.6359,416.6853,415.6374,416.2997,83367.0
2024-02-15 09:30:00,423.49,426.66,422.66,425.68,58831.0,418.6625,421.7964,417.8419,420.8275,58831.0
2024-02-15 09:40:00,425.56,425.75,424.38,425.11,22978.0,420.7089,420.8967,419.5423,420.264,22978.0
2024-02-15 09:50:00,425.03,425.65,423.52,425.65,25219.0,420.1849,420.7979,418.6921,420.7979,25219.0
2024-02-15 10:00:00,425.25,425.77,424.75,424.87,15602.0,420.4024,420.9165,419.9081,420.0268,15602.0
2024-02-15 10:10:00,424.99,424.99,423.82,423.82,10873.0,420.1454,420.1454,418.9887,418.9887,10873.0
2024-02-15 10:20:00,423.85,424.85,423.4,423.99,10779.0,419.0184,420.007,418.5735,419.1568,10779.0
2024-02-15 10:30:00,423.8,423.87,423.04,423.73,11546.0,418.969,419.0382,418.2176,418.8998,11546.0
2024-02-15 10:40:00,423.71,424.06,423.19,424.01,9322.0,418.88,419.226,418.3659,419.1766,9322.0
2024-02-15 10:50:00,423.95,424.38,423.78,424.03,13753.0,419.1172,419.5423,418.9492,419.1963,13753.0
2024-02-15 11:00:00,423.86,423.86,422.82,422.82,9033.0,419.0283,419.0283,418.0001,418.0001,9033.0
2024-02-15 11:10:00,422.87,423.78,422.86,423.34,11015.0,418.0496,418.9492,418.0397,418.5142,11015.0
2024-02-15 11:20:00,423.19,423.29,422.12,422.27,9694.0,418.3659,418.4648,417.3081,417.4564,9694.0
2024-02-15 11:30:00,422.27,422.62,422.08,422.52,7599.0,417.4564,417.8024,417.2686,417.7035,7599.0
2024-02-15 11:40:00,422.67,423.17,422.66,422.82,6892.0,417.8518,418.3461,417.8419,418.0001,6892.0
2024-02-15 11:50:00,422.96,423.12,422.25,423.0,9873.0,418.1385,418.2967,417.4366,418.1781,9873.0
2024-02-15 12:00:00,423.1,423.56,422.99,423.47,8220.0,418.2769,418.7317,418.1682,418.6427,8220.0
2024-02-15 12:10:00,423.53,423.66,422.99,423.49,8278.0,418.702,418.8306,418.1682,418.6625,8278.0
2024-02-15 12:20:00,423.59,423.69,423.19,423.58,6152.0,418.7613,418.8602,418.3659,418.7515,6152.0
2024-02-15 12:30:00,423.59,423.62,423.31,423.4,8113.0,418.7613,418.791,418.4845,418.5735,8113.0
2024-02-15 12:40:00,423.4,423.45,422.99,423.11,6168.0,418.5735,418.6229,418.1682,418.2868,6168.0
2024-02-15 12:50:00,423.11,423.66,423.08,423.52,6164.0,418.2868,418.8306,418.2572,418.6921,6164.0
2024-02-15 13:00:00,423.41,424.15,423.38,424.08,9073.0,418.5834,419.315,418.5537,419.2458,9073.0
2024-02-15 13:10:00,424.0,424.52,423.9,424.39,37973.0,419.1667,419.6807,419.0678,419.5522,37973.0
2024-02-15 13:20:00,424.38,425.0,424.26,424.82,13633.0,419.5423,420.1553,419.4237,419.9773,13633.0
2024-02-15 13:30:00,424.71,425.13,424.16,424.66,15289.0,419.8686,420.2838,419.3249,419.8192,15289.0
2024-02-15 13:40:00,424.78,425.01,424.49,424.6,14614.0,419.9378,420.1652,419.6511,419.7598,14614.0
2024-02-15 13:50:00,424.71,425.1,424.7,424.84,19848.0,419.8686,420.2541,419.8587,419.9971,19848.0
2024-02-15 14:00:00,424.89,425.11,424.76,424.76,71497.0,420.0465,420.264,419.918,419.918,71497.0
2024-02-15 14:10:00,424.82,424.9,424.3,424.75,12302.0,419.9773,420.0564,419.4633,419.9081,12302.0
2024-02-15 14:20:00,424.78,424.91,424.58,424.79,5931.0,419.9378,420.0663,419.7401,419.9477,5931.0
2024-02-15 14:30:00,424.71,425.08,424.7,424.95,7612.0,419.8686,420.2344,419.8587,420.1058,7612.0
2024-02-15 14:40:00,424.95,425.02,424.7,425.0,10319.0,420.1058,420.175,419.8587,420.1553,10319.0
2024-02-15 14:50:00,425.01,425.22,424.8,425.01,29159.0,420.1652,420.3728,419.9576,420.1652,29159.0
2024-02-15 15:00:00,425.11,425.22,424.56,424.83,11423.0,420.264,420.3728,419.7203,419.9872,11423.0
2024-02-15 15:10:00,424.82,425.16,424.74,424.77,8628.0,419.9773,420.3135,419.8982,419.9279,8628.0
2024-02-15 15:20:00,424.82,424.87,424.28,424.77,35898.0,419.9773,420.0268,419.4435,419.9279,35898.0
2024-02-15 15:30:00,424.74,425.55,424.57,425.04,30944.0,419.8982,420.699,419.7302,420.1948,30944.0
2024-02-15 15:40:00,425.12,425.3,424.69,424.97,28325.0,420.2739,420.4519,419.8488,420.1256,28325.0
2024-02-15 15:50:00,424.95,425.1,424.09,424.65,86305.0,420.1058,420.2541,419.2556,419.8093,86305.0
2024-02-16 09:30:00,422.0,425.47,422.0,423.63,125074.0,417.1895,420.6199,417.1895,418.8009,125074.0
2024-02-16 09:40:00,423.88,424.35,423.23,423.75,74562.0,419.048,419.5127,418.4055,418.9195,74562.0
2024-02-16 09:50:00,423.76,423.85,422.89,422.89,39840.0,418.9294,419.0184,418.0693,418.0693,39840.0
2024-02-16 10:00:00,422.89,423.34,421.85,422.66,22010.0,418.0693,418.5142,417.0412,417.8419,22010.0
2024-02-16 10:10:00,422.75,423.67,422.34,423.35,31632.0,417.9309,418.8404,417.5256,418.5241,31632.0
2024-02-16 10:20:00,423.07,423.91,422.74,423.6,35555.0,418.2473,419.0777,417.921,418.7712,35555.0
2024-02-16 10:30:00,423.44,425.37,423.44,425.24,20305.0,418.6131,420.5211,418.6131,420.3925,20305.0
2024-02-16 10:40:00,425.23,426.16,424.98,425.6,34419.0,420.3827,421.3021,420.1355,420.7484,34419.0
2024-02-16 10:50:00,425.55,425.8,425.13,425.52,28079.0,420.699,420.9462,420.2838,420.6693,28079.0
2024-02-16 11:00:00,425.71,426.34,425.46,425.81,29767.0,420.8572,421.48,420.61,420.956,29767.0
2024-02-16 11:10:00,425.69,426.04,425.56,425.9,8375.0,420.8374,421.1834,420.7089,421.045,8375.0
2024-02-16 11:20:00,425.77,426.17,425.72,426.04,26504.0,420.9165,421.3119,420.8671,421.1834,26504.0
2024-02-16 11:30:00,426.07,427.16,426.03,426.12,22536.0,421.2131,422.2907,421.1735,421.2625,22536.0
2024-02-16 11:40:00,426.34,426.5,426.12,426.3,3949.0,421.48,421.6382,421.2625,421.4405,3949.0
2024-02-16 11:50:00,426.28,427.13,426.27,426.97,8147.0,421.4207,422.261,421.4108,422.1028,8147.0
2024-02-16 12:00:00,426.84,426.93,426.4,426.62,8958.0,421.9743,422.0633,421.5393,421.7568,8958.0
2024-02-16 12:10:00,426.62,426.73,426.27,426.62,7605.0,421.7568,421.8656,421.4108,421.7568,7605.0
2024-02-16 12:20:00,426.64,427.17,426.5,427.14,23812.0,421.7766,422.3005,421.6382,422.2709,23812.0
2024-02-16 12:30:00,427.19,427.22,426.85,426.92,8778.0,422.3203,422.35,421.9842,422.0534,8778.0
2024-02-16 12:40:00,426.87,427.19,426.82,426.99,4091.0,422.004,422.3203,421.9545,422.1226,4091.0
2024-02-16 12:50:00,427.0,427.02,426.41,426.51,13112.0,422.1325,422.1522,421.5492,421.6481,13112.0
2024-02-16 13:00:00,426.44,426.85,426.2,426.85,8185.0,421.5789,421.9842,421.3416,421.9842,8185.0
2024-02-16 13:10:00,426.71,426.88,426.56,426.74,2908.0,421.8458,422.0138,421.6975,421.8754,2908.0
2024-02-16 13:20:00,426.97,427.15,426.78,426.93,12653.0,422.1028,422.2808,421.915,422.0633,12653.0
2024-02-16 13:30:00,426.83,427.51,426.82,427.0,15774.0,421.9644,422.6367,421.9545,422.1325,15774.0
2024-02-16 13:40:00,426.92,427.08,426.88,426.9,26266.0,422.0534,422.2116,422.0138,422.0336,26266.0
2024-02-16 13:50:00,426.91,427.1,426.63,427.0,5762.0,422.0435,422.2313,421.7667,422.1325,5762.0
2024-02-16 14:00:00,426.9,427.09,426.66,426.8,14456.0,422.0336,422.2215,421.7964,421.9348,14456.0
2024-02-16 14:10:00,426.7,426.88,426.4,426.46,7281.0,421.8359,422.0138,421.5393,421.5986,7281.0
2024-02-16 14:20:00,426.35,426.56,426.26,426.5,5804.0,421.4899,421.6975,421.4009,421.6382,5804.0
2024-02-16 14:30:00,426.45,426.52,425.54,425.87,9833.0,421.5887,421.6579,420.6891,421.0154,9833.0
2024-02-16 14:40:00,425.69,425.97,424.16,424.31,12527.0,420.8374,421.1142,419.3249,419.4731,12527.0
2024-02-16 14:50:00,424.29,424.67,424.13,424.6,8940.0,419.4534,419.829,419.2952,419.7598,8940.0
2024-02-16 15:00:00,424.5,424.98,424.24,424.87,10244.0,419.661,420.1355,419.4039,420.0268,10244.0
2024-02-16 15:10:00,424.9,425.05,423.96,423.99,19058.0,420.0564,420.2047,419.1271,419.1568,19058.0
2024-02-16 15:20:00,424.0,424.5,423.98,424.41,18736.0,419.1667,419.661,419.1469,419.572,18736.0
2024-02-16 15:30:00,424.36,424.54,423.84,423.84,14738.0,419.5226,419.7005,419.0085,419.0085,14738.0
2024-02-16 15:40:00,423.8,423.83,422.77,422.9,18746.0,418.969,418.9986,417.9507,418.0792,18746.0
2024-02-16 15:50:00,422.84,423.87,422.8,423.57,56688.0,418.0199,419.0382,417.9804,418.7416,56688.0
2024-02-20 09:30:00,423.16,424.69,422.32,422.6,59354.0,418.3363,419.8488,417.5058,417.7826,59354.0
2024-02-20 09:40:00,422.7,423.28,421.88,422.51,49972.0,417.8815,418.4549,417.0708,417.6937,49972.0
2024-02-20 09:50:00,422.37,422.65,420.68,420.69,13123.0,417.5553,417.8321,415.8845,415.8944,13123.0
2024-02-20 10:00:00,420.94,422.1,420.82,421.45,27523.0,416.1416,417.2883,416.0229,416.6457,27523.0
2024-02-20 10:10:00,421.68,421.7,420.76,421.55,11036.0,416.8731,416.8929,415.9636,416.7446,11036.0
2024-02-20 10:20:00,421.48,422.69,421.47,422.14,11306.0,416.6754,417.8716,416.6655,417.3279,11306.0
2024-02-20 10:30:00,422.18,422.7,422.07,422.59,7944.0,417.3674,417.8815,417.2587,417.7727,7944.0
2024-02-20 10:40:00,422.49,422.83,422.38,422.7,14584.0,417.6739,418.01,417.5651,417.8815,14584.0
2024-02-20 10:50:00,422.83,422.98,422.58,422.82,15819.0,418.01,418.1583,417.7629,418.0001,15819.0
2024-02-20 11:00:00,422.84,423.09,422.39,422.92,15244.0,418.0199,418.267,417.575,418.099,15244.0
2024-02-20 11:10:00,422.85,424.07,422.66,423.89,16055.0,418.0298,419.2359,417.8419,419.0579,16055.0
2024-02-20 11:20:00,423.99,424.34,423.67,424.3,17289.0,419.1568,419.5028,418.8404,419.4633,17289.0
2024-02-20 11:30:00,424.39,424.46,423.19,423.21,18798.0,419.5522,419.6214,418.3659,418.3857,18798.0
2024-02-20 11:40:00,423.24,423.51,423.03,423.42,27536.0,418.4153,418.6823,418.2077,418.5933,27536.0
2024-02-20 11:50:00,423.32,423.86,423.21,423.41,7440.0,418.4944,419.0283,418.3857,418.5834,7440.0
2024-02-20 12:00:00,423.41,423.71,423.1,423.59,12312.0,418.5834,418.88,418.2769,418.7613,12312.0
2024-02-20 12:10:00,423.52,423.74,423.4,423.43,7901.0,418.6921,418.9096,418.5735,418.6032,7901.0
2024-02-20 12:20:00,423.39,423.51,423.18,423.32,8906.0,418.5636,418.6823,418.356,418.4944,8906.0
2024-02-20 12:30:00,423.32,423.95,423.21,423.21,9571.0,418.4944,419.1172,418.3857,418.3857,9571.0
2024-02-20 12:40:00,423.36,424.34,423.23,424.34,10294.0,418.534,419.5028,418.4055,419.5028,10294.0
2024-02-20 12:50:00,424.2,424.83,424.04,424.65,11076.0,419.3644,419.9872,419.2062,419.8093,11076.0
2024-02-20 13:00:00,424.73,424.82,424.33,424.81,6987.0,419.8884,419.9773,419.4929,419.9674,6987.0
2024-02-20 13:10:00,424.83,424.92,424.42,424.69,7720.0,419.9872,420.0762,419.5819,419.8488,7720.0
2024-02-20 13:20:00,424.9,425.29,424.2,424.43,9316.0,420.0564,420.442,419.3644,419.5918,9316.0
2024-02-20 13:30:00,424.33,424.33,423.86,424.11,10763.0,419.4929,419.4929,419.0283,419.2754,10763.0
2024-02-20 13:40:00,424.14,424.67,424.14,424.49,11537.0,419.3051,419.829,419.3051,419.6511,11537.0
2024-02-20 13:50:00,424.47,424.74,424.44,424.66,6740.0,419.6313,419.8982,419.6017,419.8192,6740.0
2024-02-20 14:00:00,424.71,424.71,423.98,424.4,7219.0,419.8686,419.8686,419.1469,419.5621,7219.0
2024-02-20 14:10:00,424.48,424.75,424.14,424.75,7533.0,419.6412,419.9081,419.3051,419.9081,7533.0
2024-02-20 14:20:00,424.87,424.88,424.5,424.88,8615.0,420.0268,420.0366,419.661,420.0366,8615.0
2024-02-20 14:30:00,424.76,425.0,424.45,424.46,11857.0,419.918,420.1553,419.6115,419.6214,11857.0
2024-02-20 14:40:00,424.54,425.11,424.47,425.11,11240.0,419.7005,420.264,419.6313,420.264,11240.0
2024-02-20 14:50:00,425.19,425.36,424.83,424.87,19778.0,420.3431,420.5112,419.9872,420.0268,19778.0
2024-02-20 15:00:00,424.9,425.08,424.64,424.99,35330.0,420.0564,420.2344,419.7994,420.1454,35330.0
2024-02-20 15:10:00,425.13,425.18,424.69,424.73,10071.0,420.2838,420.3332,419.8488,419.8884,10071.0
2024-02-20 15:20:00,424.78,425.5,424.74,425.46,12018.0,419.9378,420.6496,419.8982,420.61,12018.0
2024-02-20 15:30:00,425.47,425.72,424.4,424.83,43357.0,420.6199,420.8671,419.5621,419.9872,43357.0
2024-02-20 15:40:00,424.82,425.87,424.76,425.51,46524.0,419.9773,421.0154,419.918,420.6595,46524.0
2024-02-20 15:50:00,425.86,426.21,425.35,426.18,104812.0,421.0055,421.3515,420.5013,421.3218,104812.0
2024-02-21 09:30:00,425.51,429.49,424.6,424.92,37557.0,420.6595,424.5941,419.7598,420.0762,37557.0
2024-02-21 09:40:00,424.98,425.0,423.22,423.29,9495.0,420.1355,420.1553,418.3956,418.4648,9495.0
2024-02-21 09:50:00,423.38,423.38,421.38,421.67,13197.0,418.5537,418.5537,416.5765,416.8632,13197.0
2024-02-21 10:00:00,421.82,423.31,421.67,422.75,13492.0,417.0115,418.4845,416.8632,417.9309,13492.0
2024-02-21 10:10:00,422.9,423.31,422.67,422.68,8237.0,418.0792,418.4845,417.8518,417.8617,8237.0
2024-02-21 10:20:00,422.65,423.84,422.62,423.02,22329.0,417.8321,419.0085,417.8024,418.1978,22329.0
2024-02-21 10:30:00,423.25,423.25,421.88,422.29,8650.0,418.4252,418.4252,417.0708,417.4762,8650.0
2024-02-21 10:40:00,422.22,422.58,421.63,421.63,5711.0,417.407,417.7629,416.8237,416.8237,5711.0
2024-02-21 10:50:00,421.78,422.57,421.61,422.38,14689.0,416.972,417.753,416.8039,417.5651,14689.0
2024-02-21 11:00:00,422.38,423.1,422.35,423.05,7812.0,417.5651,418.2769,417.5355,418.2275,7812.0
2024-02-21 11:10:00,422.95,423.19,422.67,422.86,6402.0,418.1286,418.3659,417.8518,418.0397,6402.0
2024-02-21 11:20:00,422.76,422.86,422.52,422.52,3985.0,417.9408,418.0397,417.7035,417.7035,3985.0
2024-02-21 11:30:00,422.44,422.44,421.97,422.18,7288.0,417.6245,417.6245,417.1598,417.3674,7288.0
2024-02-21 11:40:00,422.19,422.85,422.18,422.85,6031.0,417.3773,418.0298,417.3674,418.0298,6031.0
2024-02-21 11:50:00,422.89,422.96,422.63,422.84,6164.0,418.0693,418.1385,417.8123,418.0199,6164.0
2024-02-21 12:00:00,422.84,422.84,421.97,422.06,4560.0,418.0199,418.0199,417.1598,417.2488,4560.0
2024-02-21 12:10:00,422.15,422.7,422.1,422.69,5175.0,417.3378,417.8815,417.2883,417.8716,5175.0
2024-02-21 12:20:00,422.62,422.87,422.36,422.47,4385.0,417.8024,418.0496,417.5454,417.6541,4385.0
2024-02-21 12:30:00,422.47,422.61,422.05,422.36,3969.0,417.6541,417.7925,417.2389,417.5454,3969.0
2024-02-21 12:40:00,422.35,422.96,422.3,422.96,10841.0,417.5355,418.1385,417.4861,418.1385,10841.0
2024-02-21 12:50:00,423.06,423.21,422.89,423.08,8686.0,418.2374,418.3857,418.0693,418.2572,8686.0
2024-02-21 13:00:00,423.03,423.17,422.36,423.0,15088.0,418.2077,418.3461,417.5454,418.1781,15088.0
2024-02-21 13:10:00,423.07,423.65,423.01,423.52,11720.0,418.2473,418.8207,418.188,418.6921,11720.0
2024-02-21 13:20:00,423.45,423.74,423.28,423.48,8626.0,418.6229,418.9096,418.4549,418.6526,8626.0
2024-02-21 13:30:00,423.5,423.62,423.21,423.36,7649.0,418.6724,418.791,418.3857,418.534,7649.0
2024-02-21 13:40:00,423.29,423.42,423.18,423.21,5187.0,418.4648,418.5933,418.356,418.3857,5187.0
2024-02-21 13:50:00,423.38,423.45,423.07,423.38,4916.0,418.5537,418.6229,418.2473,418.5537,4916.0
2024-02-21 14:00:00,423.25,424.0,423.05,423.53,8917.0,418.4252,419.1667,418.2275,418.702,8917.0
2024-02-21 14:10:00,423.67,423.67,423.13,423.21,6682.0,418.8404,418.8404,418.3066,418.3857,6682.0
2024-02-21 14:20:00,423.19,423.69,423.0,423.59,9263.0,418.3659,418.8602,418.1781,418.7613,9263.0
2024-02-21 14:30:00,423.37,423.59,422.77,422.82,4151.0,418.5439,418.7613,417.9507,418.0001,4151.0
2024-02-21 14:40:00,422.69,422.93,422.57,422.92,5049.0,417.8716,418.1089,417.753,418.099,5049.0
2024-02-21 14:50:00,422.84,423.58,422.83,423.02,15663.0,418.0199,418.7515,418.01,418.1978,15663.0
2024-02-21 15:00:00,423.12,423.33,422.88,423.02,5374.0,418.2967,418.5043,418.0594,418.1978,5374.0
2024-02-21 15:10:00,423.08,423.12,422.36,422.37,6916.0,418.2572,418.2967,417.5454,417.5553,6916.0
2024-02-21 15:20:00,422.13,422.39,421.7,422.06,9253.0,417.318,417.575,416.8929,417.2488,9253.0
2024-02-21 15:30:00,422.24,423.44,422.14,423.18,16136.0,417.4267,418.6131,417.3279,418.356,16136.0
2024-02-21 15:40:00,423.3,423.56,423.08,423.42,22761.0,418.4747,418.7317,418.2572,418.5933,22761.0
2024-02-21 15:50:00,423.58,424.49,423.45,424.33,64014.0,418.7515,419.6511,418.6229,419.4929,64014.0
2024-02-22 09:30:00,429.11,430.98,428.48,430.58,51858.0,424.2184,426.0671,423.5956,425.6717,51858.0
2024-02-22 09:40:00,430.5,431.68,429.52,431.64,23059.0,425.5926,426.7591,424.6238,426.7196,23059.0
2024-02-22 09:50:00,432.06,432.98,431.46,432.27,10314.0,427.1348,428.0443,426.5416,427.3424,10314.0
2024-02-22 10:00:00,431.98,432.63,430.86,430.99,24776.0,427.0557,427.6983,425.9485,426.077,24776.0
2024-02-22 10:10:00,431.29,432.12,431.0,431.01,12219.0,426.3736,427.1941,426.0869,426.0968,12219.0
2024-02-22 10:20:00,431.38,432.39,431.3,432.25,12782.0,426.4625,427.461,426.3835,427.3226,12782.0
2024-02-22 10:30:00,431.98,433.8,431.98,433.36,22809.0,427.0557,428.855,427.0557,428.42,22809.0
2024-02-22 10:40:00,433.54,433.71,432.78,433.47,10112.0,428.5979,428.766,427.8466,428.5287,10112.0
2024-02-22 10:50:00,433.27,434.05,433.13,433.63,15478.0,428.331,429.1021,428.1926,428.6869,15478.0
2024-02-22 11:00:00,433.5,434.26,432.9,433.8,18883.0,428.5584,429.3097,427.9652,428.855,18883.0
2024-02-22 11:10:00,433.97,434.76,433.91,434.48,11590.0,429.023,429.804,428.9637,429.5272,11590.0
2024-02-22 11:20:00,434.51,435.41,434.21,435.15,9534.0,429.5569,430.4466,429.2603,430.1896,9534.0
2024-02-22 11:30:00,435.29,435.51,434.84,434.93,7221.0,430.328,430.5455,429.8831,429.9721,7221.0
2024-02-22 11:40:00,434.84,435.15,434.23,434.27,6723.0,429.8831,430.1896,429.2801,429.3196,6723.0
2024-02-22 11:50:00,434.37,435.01,434.36,434.73,6495.0,429.4185,430.0512,429.4086,429.7744,6495.0
2024-02-22 12:00:00,434.75,435.38,434.75,435.14,3075.0,429.7941,430.417,429.7941,430.1797,3075.0
2024-02-22 12:10:00,435.02,435.07,434.41,434.49,6743.0,430.0611,430.1105,429.458,429.5371,6743.0
2024-02-22 12:20:00,434.61,435.22,434.46,435.02,3763.0,429.6557,430.2588,429.5074,430.0611,3763.0
2024-02-22 12:30:00,435.21,435.34,434.76,434.76,2946.0,430.2489,430.3774,429.804,429.804,2946.0
2024-02-22 12:40:00,434.77,434.83,434.49,434.78,4976.0,429.8139,429.8732,429.5371,429.8238,4976.0
2024-02-22 12:50:00,434.83,435.52,434.74,435.46,6515.0,429.8732,430.5554,429.7842,430.496,6515.0
2024-02-22 13:00:00,435.19,435.31,434.96,435.23,6087.0,430.2291,430.3477,430.0017,430.2687,6087.0
2024-02-22 13:10:00,435.09,435.14,434.41,434.56,6610.0,430.1303,430.1797,429.458,429.6063,6610.0
2024-02-22 13:20:00,434.65,435.46,434.54,435.37,4060.0,429.6953,430.496,429.5865,430.4071,4060.0
2024-02-22 13:30:00,435.47,435.63,435.14,435.42,8208.0,430.5059,430.6641,430.1797,430.4565,8208.0
2024-02-22 13:40:00,435.5,435.75,435.14,435.42,6256.0,430.5356,430.7827,430.1797,430.4565,6256.0
2024-02-22 13:50:00,435.39,435.6,435.03,435.46,8351.0,430.4268,430.6344,430.0709,430.496,8351.0
2024-02-22 14:00:00,435.29,436.06,435.29,435.35,7886.0,430.328,431.0892,430.328,430.3873,7886.0
2024-02-22 14:10:00,435.48,435.67,435.3,435.43,12241.0,430.5158,430.7036,430.3379,430.4664,12241.0
2024-02-22 14:20:00,435.34,436.31,435.33,436.31,4641.0,430.3774,431.3363,430.3675,431.3363,4641.0
2024-02-22 14:30:00,436.31,436.57,436.02,436.31,12646.0,431.3363,431.5934,431.0497,431.3363,12646.0
2024-02-22 14:40:00,436.25,436.5,436.07,436.4,18507.0,431.277,431.5242,431.0991,431.4253,18507.0
2024-02-22 14:50:00,436.39,436.99,436.38,436.85,31203.0,431.4154,432.0086,431.4056,431.8702,31203.0
2024-02-22 15:00:00,436.8,436.94,436.47,436.53,19622.0,431.8208,431.9592,431.4945,431.5538,19622.0
2024-02-22 15:10:00,436.61,437.04,436.4,437.01,10395.0,431.6329,432.058,431.4253,432.0284,10395.0
2024-02-22 15:20:00,437.15,437.62,436.92,436.92,16158.0,432.1668,432.6314,431.9394,431.9394,16158.0
2024-02-22 15:30:00,436.86,436.9,436.04,436.64,17417.0,431.8801,431.9196,431.0694,431.6626,17417.0
2024-02-22 15:40:00,436.68,436.96,435.75,435.75,20439.0,431.7021,431.9789,430.7827,430.7827,20439.0
2024-02-22 15:50:00,435.81,436.41,435.1,435.21,104675.0,430.842,431.4352,430.1401,430.2489,104675.0
2024-02-23 09:30:00,436.48,439.52,436.16,439.52,29952.0,431.5044,434.5098,431.1881,434.5098,29952.0
2024-02-23 09:40:00,439.53,439.55,438.55,438.59,16639.0,434.5196,434.5394,433.5508,433.5904,16639.0
2024-02-23 09:50:00,438.35,439.45,438.35,439.31,11934.0,433.3531,434.4406,433.3531,434.3022,11934.0
2024-02-23 10:00:00,439.31,439.66,438.45,439.14,8286.0,434.3022,434.6482,433.452,434.1341,8286.0
2024-02-23 10:10:00,439.2,440.22,439.12,439.75,7905.0,434.1934,435.2018,434.1143,434.7371,7905.0
2024-02-23 10:20:00,439.89,440.32,439.77,440.12,9378.0,434.8755,435.3006,434.7569,435.1029,9378.0
2024-02-23 10:30:00,440.13,440.3,439.68,439.68,5075.0,435.1128,435.2809,434.6679,434.6679,5075.0
2024-02-23 10:40:00,439.81,439.99,439.28,439.29,4219.0,434.7965,434.9744,434.2725,434.2824,4219.0
2024-02-23 10:50:00,439.1,439.1,438.41,438.99,7191.0,434.0945,434.0945,433.4124,433.9858,7191.0
2024-02-23 11:00:00,439.17,439.22,437.84,438.67,9459.0,434.1637,434.2132,432.8489,433.6694,9459.0
2024-02-23 11:10:00,438.52,438.83,438.26,438.82,7347.0,433.5212,433.8276,433.2641,433.8177,7347.0
2024-02-23 11:20:00,438.9,439.19,438.67,439.06,8576.0,433.8968,434.1835,433.6694,434.055,8576.0
2024-02-23 11:30:00,438.94,439.2,438.7,439.09,5891.0,433.9364,434.1934,433.6991,434.0847,5891.0
2024-02-23 11:40:00,439.1,439.81,439.0,439.49,10678.0,434.0945,434.7965,433.9957,434.4801,10678.0
2024-02-23 11:50:00,439.53,439.59,438.98,439.18,6680.0,434.5196,434.579,433.9759,434.1736,6680.0
2024-02-23 12:00:00,439.23,439.29,439.0,439.08,4861.0,434.2231,434.2824,433.9957,434.0748,4861.0
2024-02-23 12:10:00,439.14,439.14,438.26,438.57,9322.0,434.1341,434.1341,433.2641,433.5706,9322.0
2024-02-23 12:20:00,438.59,438.81,438.27,438.54,7499.0,433.5904,433.8079,433.274,433.5409,7499.0
2024-02-23 12:30:00,438.42,438.68,438.26,438.68,7366.0,433.4223,433.6793,433.2641,433.6793,7366.0
2024-02-23 12:40:00,438.63,438.81,438.39,438.65,3619.0,433.6299,433.8079,433.3926,433.6497,3619.0
2024-02-23 12:50:00,438.6,438.84,438.41,438.84,3730.0,433.6002,433.8375,433.4124,433.8375,3730.0
2024-02-23 13:00:00,438.88,438.88,438.4,438.43,9642.0,433.8771,433.8771,433.4025,433.4322,9642.0
2024-02-23 13:10:00,438.5,438.69,438.45,438.65,5929.0,433.5014,433.6892,433.452,433.6497,5929.0
2024-02-23 13:20:00,438.6,438.64,438.07,438.3,7055.0,433.6002,433.6398,433.0763,433.3037,7055.0
2024-02-23 13:30:00,438.3,438.31,437.97,438.1,9647.0,433.3037,433.3135,432.9774,433.1059,9647.0
2024-02-23 13:40:00,438.14,438.14,437.53,437.77,3377.0,433.1455,433.1455,432.5424,432.7797,3377.0
2024-02-23 13:50:00,437.69,437.79,437.39,437.5,5924.0,432.7006,432.7995,432.404,432.5128,5924.0
2024-02-23 14:00:00,437.43,437.51,437.02,437.33,7767.0,432.4436,432.5227,432.0383,432.3447,7767.0
2024-02-23 14:10:00,437.14,437.34,437.04,437.07,5127.0,432.1569,432.3546,432.058,432.0877,5127.0
2024-02-23 14:20:00,437.02,437.21,436.94,437.06,3866.0,432.0383,432.2261,431.9592,432.0778,3866.0
2024-02-23 14:30:00,437.1,437.56,437.09,437.56,3252.0,432.1173,432.5721,432.1075,432.5721,3252.0
2024-02-23 14:40:00,437.64,437.92,437.49,437.76,6979.0,432.6512,432.928,432.5029,432.7698,6979.0
2024-02-23 14:50:00,437.66,437.84,437.41,437.75,5687.0,432.671,432.8489,432.4238,432.7599,5687.0
2024-02-23 15:00:00,437.77,437.94,437.44,437.55,6748.0,432.7797,432.9478,432.4535,432.5622,6748.0
2024-02-23 15:10:00,437.5,438.05,437.44,437.93,4864.0,432.5128,433.0565,432.4535,432.9379,4864.0
2024-02-23 15:20:00,437.96,438.12,437.72,437.78,13401.0,432.9675,433.1257,432.7303,432.7896,13401.0
2024-02-23 15:30:00,437.91,438.39,437.8,438.24,10186.0,432.9181,433.3926,432.8094,433.2443,10186.0
2024-02-23 15:40:00,438.2,438.98,438.1,438.87,11406.0,433.2048,433.9759,433.1059,433.8672,11406.0
2024-02-23 15:50:00,438.87,438.95,438.25,438.25,49358.0,433.8672,433.9463,433.2542,433.2542,49358.0
2024-02-26 09:30:00,436.68,438.4,436.0,436.15,18678.0,432.6085,434.3125,431.9349,432.0835,18678.0
2024-02-26 09:40:00,436.23,437.45,436.22,437.22,6308.0,432.1627,433.3714,432.1528,433.1435,6308.0
2024-02-26 09:50:00,437.26,439.3,437.04,439.3,9771.0,433.1831,435.2041,432.9652,435.2041,9771.0
2024-02-26 10:00:00,437.8,437.93,436.73,437.45,6579.0,433.7181,433.8469,432.6581,433.3714,6579.0
2024-02-26 10:10:00,437.24,437.4,435.8,435.99,3943.0,433.1633,433.3218,431.7367,431.925,3943.0
2024-02-26 10:20:00,435.88,435.95,435.31,435.53,11052.0,431.816,431.8854,431.2513,431.4693,11052.0
2024-02-26 10:30:00,435.34,436.35,435.34,435.87,5452.0,431.281,432.2816,431.281,431.8061,5452.0
2024-02-26 10:40:00,435.86,435.86,434.95,434.95,6114.0,431.7962,431.7962,430.8947,430.8947,6114.0
2024-02-26 10:50:00,434.93,435.48,434.76,435.3,3800.0,430.8749,431.4197,430.7064,431.2414,3800.0
2024-02-26 11:00:00,435.14,435.25,434.67,434.86,5652.0,431.0829,431.1919,430.6173,430.8055,5652.0
2024-02-26 11:10:00,434.97,435.5,434.81,435.24,11973.0,430.9145,431.4395,430.756,431.182,11973.0
2024-02-26 11:20:00,434.98,435.69,434.98,435.55,10825.0,430.9244,431.6278,430.9244,431.4891,10825.0
2024-02-26 11:30:00,435.7,436.22,435.67,436.22,7728.0,431.6377,432.1528,431.608,432.1528,7728.0
2024-02-26 11:40:00,436.25,436.74,435.91,436.05,7977.0,432.1826,432.668,431.8457,431.9844,7977.0
2024-02-26 11:50:00,436.05,436.6,435.86,436.34,7839.0,431.9844,432.5293,431.7962,432.2717,7839.0
2024-02-26 12:00:00,436.19,436.37,435.81,435.98,2893.0,432.1231,432.3014,431.7467,431.9151,2893.0
2024-02-26 12:10:00,436.18,436.23,435.95,436.12,3435.0,432.1132,432.1627,431.8854,432.0538,3435.0
2024-02-26 12:20:00,435.96,436.26,435.77,435.77,3299.0,431.8953,432.1925,431.707,431.707,3299.0
2024-02-26 12:30:00,435.86,435.86,435.13,435.21,19155.0,431.7962,431.7962,431.073,431.1523,19155.0
2024-02-26 12:40:00,435.15,435.15,434.53,434.68,77810.0,431.0928,431.0928,430.4786,430.6272,77810.0
2024-02-26 12:50:00,434.78,435.05,434.64,434.65,2835.0,430.7263,430.9937,430.5876,430.5975,2835.0
2024-02-26 13:00:00,434.74,434.88,434.49,434.87,4282.0,430.6866,430.8253,430.439,430.8154,4282.0
2024-02-26 13:10:00,434.71,434.97,434.57,434.83,5756.0,430.6569,430.9145,430.5182,430.7758,5756.0
2024-02-26 13:20:00,434.65,434.68,434.26,434.31,7396.0,430.5975,430.6272,430.2111,430.2606,7396.0
2024-02-26 13:30:00,434.45,434.45,433.85,434.29,3656.0,430.3993,430.3993,429.8049,430.2408,3656.0
2024-02-26 13:40:00,434.21,434.46,434.13,434.15,2622.0,430.1616,430.4092,430.0823,430.1021,2622.0
2024-02-26 13:50:00,434.23,434.42,433.99,434.42,3581.0,430.1814,430.3696,429.9436,430.3696,3581.0
2024-02-26 14:00:00,434.23,434.53,433.96,433.96,5812.0,430.1814,430.4786,429.9139,429.9139,5812.0
2024-02-26 14:10:00,433.95,434.17,433.64,434.0,19826.0,429.904,430.1219,429.5969,429.9535,19826.0
2024-02-26 14:20:00,434.0,435.07,433.99,435.07,14133.0,429.9535,431.0136,429.9436,431.0136,14133.0
2024-02-26 14:30:00,435.01,435.35,434.69,434.83,9316.0,430.9541,431.2909,430.6371,430.7758,9316.0
2024-02-26 14:40:00,434.92,435.54,434.8,435.45,7602.0,430.865,431.4792,430.7461,431.39,7602.0
2024-02-26 14:50:00,435.38,435.51,434.83,434.9,11233.0,431.3207,431.4495,430.7758,430.8451,11233.0
2024-02-26 15:00:00,434.8,435.51,434.77,435.5,5603.0,430.7461,431.4495,430.7164,431.4395,5603.0
2024-02-26 15:10:00,435.53,435.67,435.16,435.17,7356.0,431.4693,431.608,431.1027,431.1126,7356.0
2024-02-26 15:20:00,435.17,435.37,435.08,435.37,7586.0,431.1126,431.3108,431.0235,431.3108,7586.0
2024-02-26 15:30:00,435.41,435.62,434.58,434.74,12757.0,431.3504,431.5584,430.5281,430.6866,12757.0
2024-02-26 15:40:00,434.65,435.54,434.59,435.54,15046.0,430.5975,431.4792,430.538,431.4792,15046.0
2024-02-26 15:50:00,435.29,435.54,433.39,433.41,97501.0,431.2315,431.4792,429.3492,429.369,97501.0
2024-02-27 09:30:00,433.25,434.6,429.03,429.11,25431.0,429.2105,430.5479,425.0299,425.1091,25431.0
2024-02-27 09:40:00,429.36,430.38,427.99,429.15,40431.0,425.3568,426.3673,423.9996,425.1488,40431.0
2024-02-27 09:50:00,429.07,430.11,428.7,428.96,20256.0,425.0695,426.0998,424.7029,424.9605,20256.0
2024-02-27 10:00:00,429.04,429.28,427.36,428.14,20829.0,425.0398,425.2775,423.3754,424.1482,20829.0
2024-02-27 10:10:00,428.2,428.95,428.08,428.57,25248.0,424.2076,424.9506,424.0887,424.5742,25248.0
2024-02-27 10:20:00,428.62,428.76,428.11,428.53,11042.0,424.6237,424.7624,424.1184,424.5345,11042.0
2024-02-27 10:30:00,428.61,428.76,427.43,427.47,9902.0,424.6138,424.7624,423.4448,423.4844,9902.0
2024-02-27 10:40:00,427.4,427.47,426.81,426.99,14511.0,423.4151,423.4844,422.8306,423.0089,14511.0
2024-02-27 10:50:00,427.12,427.96,427.05,427.77,11062.0,423.1377,423.9698,423.0683,423.7816,11062.0
2024-02-27 11:00:00,427.77,428.12,427.35,427.43,9106.0,423.7816,424.1284,423.3655,423.4448,9106.0
2024-02-27 11:10:00,427.35,427.93,427.28,427.84,9906.0,423.3655,423.9401,423.2962,423.851,9906.0
2024-02-27 11:20:00,427.67,427.7,427.02,427.23,7994.0,423.6826,423.7123,423.0386,423.2467,7994.0
2024-02-27 11:30:00,427.28,427.67,426.72,426.83,7637.0,423.2962,423.6826,422.7414,422.8504,7637.0
2024-02-27 11:40:00,426.86,427.48,426.71,427.48,17412.0,422.8801,423.4943,422.7315,423.4943,17412.0
2024-02-27 11:50:00,427.36,427.68,427.2,427.46,9723.0,423.3754,423.6925,423.2169,423.4745,9723.0
2024-02-27 12:00:00,427.49,427.77,427.37,427.37,9091.0,423.5042,423.7816,423.3853,423.3853,9091.0
2024-02-27 12:10:00,427.26,427.54,426.9,426.9,6802.0,423.2764,423.5538,422.9197,422.9197,6802.0
2024-02-27 12:20:00,426.9,427.24,426.72,427.21,11154.0,422.9197,423.2566,422.7414,423.2268,11154.0
2024-02-27 12:30:00,427.22,427.5,427.11,427.17,6394.0,423.2367,423.5141,423.1278,423.1872,6394.0
2024-02-27 12:40:00,427.15,427.27,426.77,426.81,6844.0,423.1674,423.2863,422.7909,422.8306,6844.0
2024-02-27 12:50:00,426.78,426.91,426.37,426.47,9629.0,422.8008,422.9296,422.3947,422.4937,9629.0
2024-02-27 13:00:00,426.46,427.01,426.24,426.88,6986.0,422.4838,423.0287,422.2659,422.8999,6986.0
2024-02-27 13:10:00,426.8,426.94,426.65,426.67,6844.0,422.8207,422.9594,422.6721,422.6919,6844.0
2024-02-27 13:20:00,426.59,426.98,426.52,426.82,9655.0,422.6126,422.999,422.5433,422.8405,9655.0
2024-02-27 13:30:00,426.75,427.14,426.75,427.12,7085.0,422.7711,423.1575,422.7711,423.1377,7085.0
2024-02-27 13:40:00,427.13,427.35,426.96,427.14,7586.0,423.1476,423.3655,422.9792,423.1575,7586.0
2024-02-27 13:50:00,427.14,427.6,427.03,427.46,8756.0,423.1575,423.6132,423.0485,423.4745,8756.0
2024-02-27 14:00:00,427.67,427.74,427.45,427.53,9464.0,423.6826,423.7519,423.4646,423.5439,9464.0
2024-02-27 14:10:00,427.53,428.08,427.31,427.86,16165.0,423.5439,424.0887,423.3259,423.8708,16165.0
2024-02-27 14:20:00,427.85,427.85,427.46,427.6,11149.0,423.8609,423.8609,423.4745,423.6132,11149.0
2024-02-27 14:30:00,427.65,427.72,427.35,427.55,19349.0,423.6627,423.7321,423.3655,423.5637,19349.0
2024-02-27 14:40:00,427.58,427.63,427.0,427.48,23074.0,423.5934,423.6429,423.0188,423.4943,23074.0
2024-02-27 14:50:00,427.43,427.78,427.37,427.72,28312.0,423.4448,423.7915,423.3853,423.7321,28312.0
2024-02-27 15:00:00,427.73,428.72,427.7,428.27,14325.0,423.742,424.7228,423.7123,424.277,14325.0
2024-02-27 15:10:00,428.26,428.43,427.59,427.68,9935.0,424.2671,424.4355,423.6033,423.6925,9935.0
2024-02-27 15:20:00,427.78,428.34,427.69,428.15,28052.0,423.7915,424.3463,423.7024,424.1581,28052.0
2024-02-27 15:30:00,428.23,428.3,427.96,428.04,23704.0,424.2373,424.3067,423.9698,424.0491,23704.0
2024-02-27 15:40:00,428.03,428.21,427.8,428.07,46809.0,424.0392,424.2175,423.8113,424.0788,46809.0
2024-02-27 15:50:00,428.19,428.23,427.69,427.77,108833.0,424.1977,424.2373,423.7024,423.7816,108833.0
2024-02-28 09:30:00,427.47,428.17,426.53,426.58,37569.0,423.4844,424.1779,422.5532,422.6027,37569.0
2024-02-28 09:40:00,427.01,427.15,426.28,427.12,17975.0,423.0287,423.1674,422.3055,423.1377,17975.0
2024-02-28 09:50:00,427.01,427.06,426.16,426.86,11535.0,423.0287,423.0782,422.1866,422.8801,11535.0
2024-02-28 10:00:00,426.85,427.7,426.61,427.42,17665.0,422.8702,423.7123,422.6324,423.4349,17665.0
2024-02-28 10:10:00,427.43,429.3,427.31,429.15,16262.0,423.4448,425.2974,423.3259,425.1488,16262.0
2024-02-28 10:20:00,429.08,429.54,428.84,428.88,9875.0,425.0794,425.5351,424.8416,424.8813,9875.0
2024-02-28 10:30:00,429.08,429.73,428.85,429.61,22859.0,425.0794,425.7233,424.8515,425.6045,22859.0
2024-02-28 10:40:00,429.75,430.43,429.48,430.43,6992.0,425.7432,426.4168,425.4757,426.4168,6992.0
2024-02-28 10:50:00,430.33,431.25,430.13,431.25,14961.0,426.3178,427.2292,426.1196,427.2292,14961.0
2024-02-28 11:00:00,431.31,431.5,430.75,430.75,17197.0,427.2886,427.4768,426.7338,426.7338,17197.0
2024-02-28 11:10:00,430.67,430.84,430.22,430.84,20041.0,426.6546,426.823,426.2088,426.823,20041.0
2024-02-28 11:20:00,430.4,430.91,430.39,430.62,11676.0,426.3871,426.8923,426.3772,426.605,11676.0
2024-02-28 11:30:00,430.56,431.06,430.42,430.92,19645.0,426.5456,427.0409,426.4069,426.9022,19645.0
2024-02-28 11:40:00,430.9,431.72,430.88,431.72,7043.0,426.8824,427.6948,426.8626,427.6948,7043.0
2024-02-28 11:50:00,431.58,431.65,431.09,431.21,10960.0,427.5561,427.6254,427.0707,427.1895,10960.0
2024-02-28 12:00:00,431.3,431.43,431.02,431.37,4983.0,427.2787,427.4075,427.0013,427.3481,4983.0
2024-02-28 12:10:00,431.37,431.37,430.61,430.62,3373.0,427.3481,427.3481,426.5951,426.605,3373.0
2024-02-28 12:20:00,430.48,430.54,429.82,430.09,3760.0,426.4664,426.5258,425.8125,426.08,3760.0
2024-02-28 12:30:00,430.06,430.19,429.81,429.84,5634.0,426.0503,426.1791,425.8026,425.8323,5634.0
2024-02-28 12:40:00,430.04,430.34,429.83,430.34,8910.0,426.0305,426.3277,425.8224,426.3277,8910.0
2024-02-28 12:50:00,430.37,430.54,430.2,430.22,2788.0,426.3574,426.5258,426.189,426.2088,2788.0
2024-02-28 13:00:00,430.22,430.57,430.2,430.28,4185.0,426.2088,426.5555,426.189,426.2682,4185.0
2024-02-28 13:10:00,430.27,430.47,430.1,430.43,2133.0,426.2583,426.4564,426.0899,426.4168,2133.0
2024-02-28 13:20:00,430.56,431.2,430.56,431.2,2800.0,426.5456,427.1796,426.5456,427.1796,2800.0
2024-02-28 13:30:00,431.29,431.81,431.28,431.78,10841.0,427.2688,427.784,427.2589,427.7542,10841.0
2024-02-28 13:40:00,431.8,431.8,431.19,431.47,7338.0,427.774,427.774,427.1697,427.4471,7338.0
2024-02-28 13:50:00,431.37,431.51,430.94,430.94,6774.0,427.3481,427.4867,426.9221,426.9221,6774.0
2024-02-28 14:00:00,431.01,431.02,430.37,430.68,3611.0,426.9914,427.0013,426.3574,426.6645,3611.0
2024-02-28 14:10:00,429.93,430.33,429.82,430.31,3681.0,425.9215,426.3178,425.8125,426.2979,3681.0
2024-02-28 14:20:00,430.4,430.57,430.1,430.1,5718.0,426.3871,426.5555,426.0899,426.0899,5718.0
2024-02-28 14:30:00,430.1,430.24,429.52,429.9,4274.0,426.0899,426.2286,425.5153,425.8918,4274.0
2024-02-28 14:40:00,429.75,430.0,429.7,429.93,5155.0,425.7432,425.9908,425.6936,425.9215,5155.0
2024-02-28 14:50:00,429.92,430.45,429.73,430.38,10418.0,425.9116,426.4366,425.7233,426.3673,10418.0
2024-02-28 15:00:00,430.42,430.62,429.75,429.76,13135.0,426.4069,426.605,425.7432,425.7531,13135.0
2024-02-28 15:10:00,429.75,430.3,429.71,430.1,8842.0,425.7432,426.288,425.7035,426.0899,8842.0
2024-02-28 15:20:00,430.13,430.57,430.01,430.4,13344.0,426.1196,426.5555,426.0007,426.3871,13344.0
2024-02-28 15:30:00,430.24,430.25,429.95,430.04,8889.0,426.2286,426.2385,425.9413,426.0305,8889.0
2024-02-28 15:40:00,429.96,430.04,429.26,429.77,19652.0,425.9512,426.0305,425.2577,425.763,19652.0
2024-02-28 15:50:00,429.85,429.91,428.75,429.55,71556.0,425.8422,425.9017,424.7525,425.545,71556.0
2024-02-29 09:30:00,432.51,433.08,431.15,433.03,53783.0,428.4774,429.0421,427.1301,428.9926,53783.0
2024-02-29 09:40:00,432.7,432.7,430.34,431.2,21335.0,428.6657,428.6657,426.3277,427.1796,21335.0
2024-02-29 09:50:00,431.21,432.93,430.89,432.93,12093.0,427.1895,428.8935,426.8725,428.8935,12093.0
2024-02-29 10:00:00,432.94,433.57,432.73,432.82,18207.0,428.9034,429.5275,428.6954,428.7845,18207.0
2024-02-29 10:10:00,432.94,433.23,432.22,433.0,15644.0,428.9034,429.1907,428.1901,428.9629,15644.0
2024-02-29 10:20:00,432.85,433.59,432.82,433.27,16864.0,428.8143,429.5474,428.7845,429.2303,16864.0
2024-02-29 10:30:00,433.26,433.38,432.1,432.29,15353.0,429.2204,429.3393,428.0712,428.2595,15353.0
2024-02-29 10:40:00,432.15,432.29,431.42,432.29,32905.0,428.1208,428.2595,427.3976,428.2595,32905.0
2024-02-29 10:50:00,432.09,432.17,430.94,431.72,5006.0,428.0613,428.1406,426.9221,427.6948,5006.0
2024-02-29 11:00:00,431.89,432.85,431.72,432.85,3640.0,427.8632,428.8143,427.6948,428.8143,3640.0
2024-02-29 11:10:00,433.13,433.16,432.58,432.77,3494.0,429.0916,429.1214,428.5468,428.735,3494.0
2024-02-29 11:20:00,432.78,433.24,432.76,432.94,7207.0,428.7449,429.2006,428.7251,428.9034,7207.0
2024-02-29 11:30:00,432.86,432.94,432.31,432.31,12931.0,428.8242,428.9034,428.2793,428.2793,12931.0
2024-02-29 11:40:00,432.24,432.8,431.91,432.65,14317.0,428.2099,428.7647,427.883,428.6161,14317.0
2024-02-29 11:50:00,432.72,432.72,431.76,431.89,3516.0,428.6855,428.6855,427.7344,427.8632,3516.0
2024-02-29 12:00:00,431.89,432.16,431.23,431.23,3551.0,427.8632,428.1307,427.2094,427.2094,3551.0
2024-02-29 12:10:00,431.15,431.92,431.13,431.91,2187.0,427.1301,427.8929,427.1103,427.883,2187.0
2024-02-29 12:20:00,432.05,432.27,431.2,431.2,10069.0,428.0217,428.2397,427.1796,427.1796,10069.0
2024-02-29 12:30:00,431.18,431.82,431.18,431.47,8585.0,427.1598,427.7939,427.1598,427.4471,8585.0
2024-02-29 12:40:00,431.47,432.14,431.18,431.95,13776.0,427.4471,428.1109,427.1598,427.9226,13776.0
2024-02-29 12:50:00,431.98,432.3,431.95,432.16,4100.0,427.9524,428.2694,427.9226,428.1307,4100.0
2024-02-29 13:00:00,432.27,432.37,431.58,431.85,7244.0,428.2397,428.3387,427.5561,427.8236,7244.0
2024-02-29 13:10:00,431.72,431.85,431.34,431.42,3242.0,427.6948,427.8236,427.3183,427.3976,3242.0
2024-02-29 13:20:00,431.44,431.44,430.85,430.85,8527.0,427.4174,427.4174,426.8329,426.8329,8527.0
2024-02-29 13:30:00,430.83,430.95,430.65,430.86,3451.0,426.8131,426.932,426.6348,426.8428,3451.0
2024-02-29 13:40:00,430.84,430.88,430.69,430.74,4528.0,426.823,426.8626,426.6744,426.7239,4528.0
2024-02-29 13:50:00,430.85,430.96,430.69,430.92,3988.0,426.8329,426.9419,426.6744,426.9022,3988.0
2024-02-29 14:00:00,430.85,430.85,430.3,430.3,6223.0,426.8329,426.8329,426.288,426.288,6223.0
2024-02-29 14:10:00,430.29,430.96,430.29,430.74,9650.0,426.2781,426.9419,426.2781,426.7239,9650.0
2024-02-29 14:20:00,430.74,430.74,430.14,430.16,5315.0,426.7239,426.7239,426.1295,426.1493,5315.0
2024-02-29 14:30:00,430.59,430.67,430.33,430.38,4351.0,426.5753,426.6546,426.3178,426.3673,4351.0
2024-02-29 14:40:00,430.29,430.34,429.97,430.0,5770.0,426.2781,426.3277,425.9611,425.9908,5770.0
2024-02-29 14:50:00,429.96,430.44,429.7,430.41,7304.0,425.9512,426.4267,425.6936,426.397,7304.0
2024-02-29 15:00:00,430.65,430.71,430.31,430.56,5375.0,426.6348,426.6942,426.2979,426.5456,5375.0
2024-02-29 15:10:00,430.48,430.72,430.26,430.31,9859.0,426.4664,426.7041,426.2484,426.2979,9859.0
2024-02-29 15:20:00,430.39,430.52,430.01,430.01,11648.0,426.3772,426.506,426.0007,426.0007,11648.0
2024-02-29 15:30:00,429.95,430.41,429.63,429.71,13568.0,425.9413,426.397,425.6243,425.7035,13568.0
2024-02-29 15:40:00,429.63,429.91,429.3,429.57,38323.0,425.6243,425.9017,425.2974,425.5648,38323.0
2024-02-29 15:50:00,429.72,430.65,428.02,428.02,195463.0,425.7134,426.6348,424.0293,424.0293,195463.0
2024-03-01 09:30:00,428.0,429.19,426.98,427.34,39761.0,424.0095,425.1884,422.999,423.3556,39761.0
2024-03-01 09:40:00,427.12,428.78,427.0,428.42,21866.0,423.1377,424.7822,423.0188,424.4256,21866.0
2024-03-01 09:50:00,427.99,428.4,427.44,427.96,13142.0,423.9996,424.4057,423.4547,423.9698,13142.0
2024-03-01 10:00:00,428.13,428.51,427.04,428.04,10471.0,424.1383,424.5147,423.0584,424.0491,10471.0
2024-03-01 10:10:00,427.97,428.35,427.25,428.13,11225.0,423.9798,424.3562,423.2665,424.1383,11225.0
2024-03-01 10:20:00,428.17,428.23,427.77,427.97,9534.0,424.1779,424.2373,423.7816,423.9798,9534.0
2024-03-01 10:30:00,428.0,428.0,427.14,427.41,18247.0,424.0095,424.0095,423.1575,423.425,18247.0
2024-03-01 10:40:00,427.41,428.82,427.41,428.53,11126.0,423.425,424.8218,423.425,424.5345,11126.0
2024-03-01 10:50:00,428.63,429.49,428.58,429.12,18195.0,424.6336,425.4856,424.5841,425.119,18195.0
2024-03-01 11:00:00,429.35,429.68,429.3,429.56,13380.0,425.3469,425.6738,425.2974,425.5549,13380.0
2024-03-01 11:10:00,429.56,429.71,429.14,429.29,19452.0,425.5549,425.7035,425.1388,425.2874,19452.0
2024-03-01 11:20:00,429.29,429.74,428.92,429.0,16771.0,425.2874,425.7333,424.9209,425.0002,16771.0
2024-03-01 11:30:00,429.03,429.1,428.16,428.93,12080.0,425.0299,425.0992,424.168,424.9308,12080.0
2024-03-01 11:40:00,428.99,429.5,428.52,429.42,22112.0,424.9902,425.4955,424.5246,425.4162,22112.0
2024-03-01 11:50:00,429.5,429.87,429.06,429.63,16438.0,425.4955,425.862,425.0596,425.6243,16438.0
2024-03-01 12:00:00,429.76,429.87,429.37,429.86,12580.0,425.7531,425.862,425.3667,425.8521,12580.0
2024-03-01 12:10:00,429.98,430.74,429.98,430.74,39450.0,425.971,426.7239,425.971,426.7239,39450.0
2024-03-01 12:20:00,431.04,431.31,430.87,431.24,6495.0,427.0211,427.2886,426.8527,427.2193,6495.0
2024-03-01 12:30:00,431.34,431.41,431.16,431.22,6712.0,427.3183,427.3877,427.14,427.1995,6712.0
2024-03-01 12:40:00,431.22,431.67,431.1,431.67,3800.0,427.1995,427.6453,427.0806,427.6453,3800.0
2024-03-01 12:50:00,431.84,432.27,431.79,432.01,10246.0,427.8137,428.2397,427.7641,427.9821,10246.0
2024-03-01 13:00:00,432.02,432.04,431.62,431.62,7567.0,427.992,428.0118,427.5957,427.5957,7567.0
2024-03-01 13:10:00,431.63,431.69,431.16,431.16,4405.0,427.6056,427.6651,427.14,427.14,4405.0
2024-03-01 13:20:00,431.22,431.28,430.62,430.62,5517.0,427.1995,427.2589,426.605,426.605,5517.0
2024-03-01 13:30:00,430.59,430.87,430.33,430.33,16271.0,426.5753,426.8527,426.3178,426.3178,16271.0
2024-03-01 13:40:00,430.36,430.61,430.21,430.22,8283.0,426.3475,426.5951,426.1989,426.2088,8283.0
2024-03-01 13:50:00,430.1,430.53,429.98,430.36,4451.0,426.0899,426.5159,425.971,426.3475,4451.0
2024-03-01 14:00:00,430.4,430.9,430.4,430.81,6837.0,426.3871,426.8824,426.3871,426.7933,6837.0
2024-03-01 14:10:00,430.69,430.87,430.3,430.31,10145.0,426.6744,426.8527,426.288,426.2979,10145.0
2024-03-01 14:20:00,430.33,430.52,429.76,430.52,8741.0,426.3178,426.506,425.7531,426.506,8741.0
2024-03-01 14:30:00,430.77,431.0,430.65,430.65,12181.0,426.7536,426.9815,426.6348,426.6348,12181.0
2024-03-01 14:40:00,430.65,430.65,430.13,430.14,5451.0,426.6348,426.6348,426.1196,426.1295,5451.0
2024-03-01 14:50:00,430.24,430.66,430.18,430.44,29504.0,426.2286,426.6447,426.1691,426.4267,29504.0
2024-03-01 15:00:00,430.32,430.36,429.83,429.96,7735.0,426.3078,426.3475,425.8224,425.9512,7735.0
2024-03-01 15:10:00,429.89,430.09,429.64,430.0,11452.0,425.8819,426.08,425.6342,425.9908,11452.0
2024-03-01 15:20:00,429.85,430.05,429.6,429.89,20184.0,425.8422,426.0404,425.5946,425.8819,20184.0
2024-03-01 15:30:00,429.98,430.05,429.64,429.71,26486.0,425.971,426.0404,425.6342,425.7035,26486.0
2024-03-01 15:40:00,429.73,430.19,429.62,430.04,16463.0,425.7233,426.1791,425.6144,426.0305,16463.0
2024-03-01 15:50:00,430.03,430.04,428.57,429.13,192152.0,426.0205,426.0305,424.5742,425.1289,192152.0
2024-03-04 09:30:00,428.38,429.51,426.74,426.75,25616.0,424.3859,425.5054,422.7612,422.7711,25616.0
2024-03-04 09:40:00,426.92,426.93,423.95,426.4,18666.0,422.9395,422.9495,419.9972,422.4244,18666.0
2024-03-04 09:50:00,426.6,427.81,425.99,427.48,20967.0,422.6225,423.8212,422.0182,423.4943,20967.0
2024-03-04 10:00:00,427.58,428.02,426.73,426.98,10446.0,423.5934,424.0293,422.7513,422.999,10446.0
2024-03-04 10:10:00,426.98,426.98,425.24,425.37,8420.0,422.999,422.999,421.2752,421.404,8420.0
2024-03-04 10:20:00,425.36,425.85,424.92,425.27,10735.0,421.3941,421.8795,420.9582,421.3049,10735.0
2024-03-04 10:30:00,425.57,426.14,425.43,425.84,27436.0,421.6021,422.1668,421.4634,421.8696,27436.0
2024-03-04 10:40:00,425.84,426.84,425.65,426.27,15784.0,421.8696,422.8603,421.6814,422.2956,15784.0
2024-03-04 10:50:00,426.42,427.14,426.36,426.37,15550.0,422.4442,423.1575,422.3848,422.3947,15550.0
2024-03-04 11:00:00,426.58,427.26,426.53,426.74,11427.0,422.6027,423.2764,422.5532,422.7612,11427.0
2024-03-04 11:10:00,426.76,426.82,426.23,426.4,19168.0,422.781,422.8405,422.256,422.4244,19168.0
2024-03-04 11:20:00,426.4,426.56,426.03,426.07,12272.0,422.4244,422.5829,422.0578,422.0975,12272.0
2024-03-04 11:30:00,426.21,426.72,426.21,426.41,13407.0,422.2362,422.7414,422.2362,422.4343,13407.0
2024-03-04 11:40:00,426.46,426.46,425.87,426.22,10700.0,422.4838,422.4838,421.8993,422.2461,10700.0
2024-03-04 11:50:00,426.23,426.75,426.23,426.63,8383.0,422.256,422.7711,422.256,422.6522,8383.0
2024-03-04 12:00:00,426.64,426.85,426.5,426.69,9203.0,422.6622,422.8702,422.5235,422.7117,9203.0
2024-03-04 12:10:00,426.69,426.92,426.48,426.6,11471.0,422.7117,422.9395,422.5036,422.6225,11471.0
2024-03-04 12:20:00,426.61,426.99,426.37,426.94,7443.0,422.6324,423.0089,422.3947,422.9594,7443.0
2024-03-04 12:30:00,426.9,427.22,426.71,426.9,26720.0,422.9197,423.2367,422.7315,422.9197,26720.0
2024-03-04 12:40:00,426.91,427.21,426.74,426.74,6110.0,422.9296,423.2268,422.7612,422.7612,6110.0
2024-03-04 12:50:00,426.73,426.77,426.46,426.5,8012.0,422.7513,422.7909,422.4838,422.5235,8012.0
2024-03-04 13:00:00,426.43,426.61,426.24,426.5,6238.0,422.4541,422.6324,422.2659,422.5235,6238.0
2024-03-04 13:10:00,426.41,426.49,425.85,426.02,9307.0,422.4343,422.5136,421.8795,422.0479,9307.0
2024-03-04 13:20:00,426.01,426.02,425.59,425.89,7124.0,422.038,422.0479,421.6219,421.9191,7124.0
2024-03-04 13:30:00,425.89,425.89,425.41,425.73,7200.0,421.9191,421.9191,421.4436,421.7606,7200.0
2024-03-04 13:40:00,425.85,426.18,425.84,425.87,7239.0,421.8795,422.2064,421.8696,421.8993,7239.0
2024-03-04 13:50:00,425.9,426.2,425.88,426.06,6459.0,421.9291,422.2263,421.9092,422.0876,6459.0
2024-03-04 14:00:00,426.13,426.32,425.87,426.3,11143.0,422.1569,422.3451,421.8993,422.3253,11143.0
2024-03-04 14:10:00,426.31,426.5,426.13,426.37,7755.0,422.3352,422.5235,422.1569,422.3947,7755.0
2024-03-04 14:20:00,426.3,426.36,425.88,426.19,12023.0,422.3253,422.3848,421.9092,422.2164,12023.0
2024-03-04 14:30:00,426.21,426.64,425.79,426.64,46964.0,422.2362,422.6622,421.8201,422.6622,46964.0
2024-03-04 14:40:00,426.74,427.14,426.6,427.12,40558.0,422.7612,423.1575,422.6225,423.1377,40558.0
2024-03-04 14:50:00,427.15,427.44,426.75,426.78,10995.0,423.1674,423.4547,422.7711,422.8008,10995.0
2024-03-04 15:00:00,426.85,426.85,426.32,426.37,12201.0,422.8702,422.8702,422.3451,422.3947,12201.0
2024-03-04 15:10:00,426.4,426.71,426.14,426.61,21222.0,422.4244,422.7315,422.1668,422.6324,21222.0
2024-03-04 15:20:00,426.49,426.57,426.13,426.19,21276.0,422.5136,422.5928,422.1569,422.2164,21276.0
2024-03-04 15:30:00,426.25,426.63,425.72,426.12,16580.0,422.2758,422.6522,421.7507,422.147,16580.0
2024-03-04 15:40:00,426.37,426.5,425.91,426.24,36471.0,422.3947,422.5235,421.939,422.2659,36471.0
2024-03-04 15:50:00,426.3,426.84,425.42,425.45,251277.0,422.3253,422.8603,421.4535,421.4832,251277.0
2024-03-05 09:30:00,423.81,425.58,422.78,424.03,46758.0,419.8585,421.612,418.8381,420.0765,46758.0
2024-03-05 09:40:00,424.19,425.35,423.8,424.56,17594.0,420.235,421.3842,419.8486,420.6015,17594.0
2024-03-05 09:50:00,424.52,426.33,424.33,426.33,27437.0,420.5619,422.355,420.3737,422.355,27437.0
2024-03-05 10:00:00,426.28,427.06,425.0,425.0,22149.0,422.3055,423.0782,421.0374,421.0374,22149.0
2024-03-05 10:10:00,425.12,425.41,424.13,424.14,18889.0,421.1563,421.4436,420.1756,420.1855,18889.0
2024-03-05 10:20:00,423.97,424.34,423.27,423.63,19484.0,420.017,420.3836,419.3236,419.6802,19484.0
2024-03-05 10:30:00,423.44,423.46,422.35,423.04,27644.0,419.492,419.5118,418.4122,419.0957,27644.0
2024-03-05 10:40:00,423.04,424.88,423.03,424.72,8539.0,419.0957,420.9186,419.0858,420.7601,8539.0
2024-03-05 10:50:00,424.91,424.99,424.47,424.94,11197.0,420.9483,421.0275,420.5124,420.978,11197.0
2024-03-05 11:00:00,424.95,425.11,424.68,425.06,8903.0,420.9879,421.1464,420.7204,421.0969,8903.0
2024-03-05 11:10:00,424.99,425.27,424.53,425.13,12397.0,421.0275,421.3049,420.5718,421.1662,12397.0
2024-03-05 11:20:00,425.13,425.45,424.93,425.17,16650.0,421.1662,421.4832,420.9681,421.2059,16650.0
2024-03-05 11:30:00,425.25,425.7,425.22,425.39,17784.0,421.2851,421.7309,421.2554,421.4238,17784.0
2024-03-05 11:40:00,425.46,425.79,424.4,424.4,13940.0,421.4932,421.8201,420.443,420.443,13940.0
2024-03-05 11:50:00,424.32,424.35,423.87,424.35,6104.0,420.3638,420.3935,419.918,420.3935,6104.0
2024-03-05 12:00:00,424.41,424.41,423.5,423.76,5750.0,420.4529,420.4529,419.5514,419.809,5750.0
2024-03-05 12:10:00,423.77,424.01,423.48,424.01,5463.0,419.8189,420.0567,419.5316,420.0567,5463.0
2024-03-05 12:20:00,424.04,424.56,423.98,424.2,5531.0,420.0864,420.6015,420.027,420.2449,5531.0
2024-03-05 12:30:00,424.2,424.26,423.66,423.86,8617.0,420.2449,420.3043,419.7099,419.9081,8617.0
2024-03-05 12:40:00,423.75,424.46,423.41,424.13,6738.0,419.7991,420.5025,419.4623,420.1756,6738.0
2024-03-05 12:50:00,424.22,424.38,424.02,424.06,3265.0,420.2647,420.4232,420.0666,420.1062,3265.0
2024-03-05 13:00:00,423.97,424.06,423.64,423.89,6498.0,420.017,420.1062,419.6901,419.9378,6498.0
2024-03-05 13:10:00,423.78,424.0,423.58,423.63,11414.0,419.8288,420.0468,419.6307,419.6802,11414.0
2024-03-05 13:20:00,423.53,423.57,423.2,423.24,6749.0,419.5812,419.6208,419.2542,419.2939,6749.0
2024-03-05 13:30:00,423.09,423.75,423.05,423.58,7976.0,419.1453,419.7991,419.1056,419.6307,7976.0
2024-03-05 13:40:00,423.29,423.3,422.82,422.94,8519.0,419.3434,419.3533,418.8778,418.9967,8519.0
2024-03-05 13:50:00,422.91,423.38,422.83,423.27,3641.0,418.9669,419.4325,418.8877,419.3236,3641.0
2024-03-05 14:00:00,423.13,423.33,422.8,423.23,9366.0,419.1849,419.383,418.858,419.2839,9366.0
2024-03-05 14:10:00,423.17,423.57,422.93,423.06,15877.0,419.2245,419.6208,418.9867,419.1155,15877.0
2024-03-05 14:20:00,423.03,423.47,422.94,423.09,8497.0,419.0858,419.5217,418.9967,419.1453,8497.0
2024-03-05 14:30:00,422.92,422.92,422.2,422.39,7228.0,418.9768,418.9768,418.2636,418.4518,7228.0
2024-03-05 14:40:00,422.3,422.54,421.96,422.06,10141.0,418.3626,418.6004,418.0258,418.1249,10141.0
2024-03-05 14:50:00,422.08,422.08,421.63,421.83,13892.0,418.1447,418.1447,417.6989,417.897,13892.0
2024-03-05 15:00:00,421.75,422.18,421.72,421.81,9298.0,417.8177,418.2437,417.788,417.8772,9298.0
2024-03-05 15:10:00,421.73,421.93,421.39,421.68,10513.0,417.7979,417.9961,417.4611,417.7484,10513.0
2024-03-05 15:20:00,421.68,422.06,421.48,421.88,18180.0,417.7484,418.1249,417.5503,417.9465,18180.0
2024-03-05 15:30:00,421.81,422.56,421.66,422.39,14606.0,417.8772,418.6202,417.7286,418.4518,14606.0
2024-03-05 15:40:00,422.33,423.08,422.12,423.04,19050.0,418.3923,419.1353,418.1843,419.0957,19050.0
2024-03-05 15:50:00,423.11,423.16,422.19,422.31,129245.0,419.1651,419.2146,418.2536,418.3725,129245.0
2024-03-06 09:30:00,424.33,424.92,422.56,424.15,38868.0,420.3737,420.9582,418.6202,420.1954,38868.0
2024-03-06 09:40:00,424.11,424.32,422.35,423.24,19932.0,420.1557,420.3638,418.4122,419.2939,19932.0
2024-03-06 09:50:00,423.24,424.84,423.05,424.49,16090.0,419.2939,420.8789,419.1056,420.5322,16090.0
2024-03-06 10:00:00,424.27,424.41,422.78,424.03,19615.0,420.3143,420.4529,418.8381,420.0765,19615.0
2024-03-06 10:10:00,424.06,426.31,424.06,425.52,10766.0,420.1062,422.3352,420.1062,421.5526,10766.0
2024-03-06 10:20:00,425.52,425.95,425.12,425.33,6749.0,421.5526,421.9786,421.1563,421.3644,6749.0
2024-03-06 10:30:00,425.01,425.58,424.38,424.38,27000.0,421.0474,421.612,420.4232,420.4232,27000.0
2024-03-06 10:40:00,424.63,425.2,424.54,424.61,12998.0,420.6709,421.2356,420.5817,420.6511,12998.0
2024-03-06 10:50:00,424.55,424.91,424.23,424.76,25087.0,420.5916,420.9483,420.2746,420.7997,25087.0
2024-03-06 11:00:00,424.61,425.2,424.46,424.69,14329.0,420.6511,421.2356,420.5025,420.7303,14329.0
2024-03-06 11:10:00,424.69,424.92,424.52,424.91,13563.0,420.7303,420.9582,420.5619,420.9483,13563.0
2024-03-06 11:20:00,424.91,425.79,424.73,425.79,79465.0,420.9483,421.8201,420.77,421.8201,79465.0
2024-03-06 11:30:00,425.78,425.89,425.11,425.49,39457.0,421.8102,421.9191,421.1464,421.5229,39457.0
2024-03-06 11:40:00,425.48,426.18,425.19,426.11,30178.0,421.513,422.2064,421.2257,422.1371,30178.0
2024-03-06 11:50:00,426.15,426.55,425.76,425.82,5103.0,422.1767,422.573,421.7904,421.8498,5103.0
2024-03-06 12:00:00,425.79,426.45,425.68,426.18,5656.0,421.8201,422.4739,421.7111,422.2064,5656.0
2024-03-06 12:10:00,426.27,426.67,425.77,425.78,7216.0,422.2956,422.6919,421.8003,421.8102,7216.0
2024-03-06 12:20:00,425.63,425.84,425.4,425.56,6321.0,421.6616,421.8696,421.4337,421.5922,6321.0
2024-03-06 12:30:00,425.92,426.25,425.66,425.9,4323.0,421.9489,422.2758,421.6913,421.9291,4323.0
2024-03-06 12:40:00,425.84,426.32,425.81,426.11,14561.0,421.8696,422.3451,421.8399,422.1371,14561.0
2024-03-06 12:50:00,426.2,426.35,425.87,426.11,9930.0,422.2263,422.3749,421.8993,422.1371,9930.0
2024-03-06 13:00:00,426.25,426.53,426.11,426.13,8890.0,422.2758,422.5532,422.1371,422.1569,8890.0
2024-03-06 13:10:00,426.2,426.68,426.09,426.68,3546.0,422.2263,422.7018,422.1173,422.7018,3546.0
2024-03-06 13:20:00,426.77,426.9,426.5,426.61,5076.0,422.7909,422.9197,422.5235,422.6324,5076.0
2024-03-06 13:30:00,426.61,426.61,425.6,426.19,32117.0,422.6324,422.6324,421.6319,422.2164,32117.0
2024-03-06 13:40:00,426.24,426.72,425.19,425.24,8325.0,422.2659,422.7414,421.2257,421.2752,8325.0
2024-03-06 13:50:00,425.24,426.24,425.12,426.22,17223.0,421.2752,422.2659,421.1563,422.2461,17223.0
2024-03-06 14:00:00,425.96,426.14,425.48,425.78,6710.0,421.9885,422.1668,421.513,421.8102,6710.0
2024-03-06 14:10:00,425.62,426.04,425.05,425.56,32710.0,421.6517,422.0677,421.087,421.5922,32710.0
2024-03-06 14:20:00,425.55,426.35,425.54,426.35,4210.0,421.5823,422.3749,421.5724,422.3749,4210.0
2024-03-06 14:30:00,426.52,426.52,425.39,425.4,9135.0,422.5433,422.5433,421.4238,421.4337,9135.0
2024-03-06 14:40:00,425.4,425.61,424.86,425.42,7751.0,421.4337,421.6418,420.8988,421.4535,7751.0
2024-03-06 14:50:00,425.57,425.86,425.36,425.43,18383.0,421.6021,421.8894,421.3941,421.4634,18383.0
2024-03-06 15:00:00,425.42,426.3,425.42,426.05,10155.0,421.4535,422.3253,421.4535,422.0777,10155.0
2024-03-06 15:10:00,426.13,426.55,425.49,426.31,15390.0,422.1569,422.573,421.5229,422.3352,15390.0
2024-03-06 15:20:00,426.38,426.38,425.89,426.22,13781.0,422.4046,422.4046,421.9191,422.2461,13781.0
2024-03-06 15:30:00,426.17,426.24,425.58,425.98,13567.0,422.1965,422.2659,421.612,422.0083,13567.0
2024-03-06 15:40:00,426.06,426.57,425.77,426.21,17506.0,422.0876,422.5928,421.8003,422.2362,17506.0
2024-03-06 15:50:00,426.19,426.51,425.47,426.04,58993.0,422.2164,422.5334,421.5031,422.0677,58993.0
2024-03-07 09:30:00,430.73,430.73,428.14,429.7,37570.0,426.714,426.714,424.1482,425.6936,37570.0
2024-03-07 09:40:00,430.03,430.03,427.89,429.01,26716.0,426.0205,426.0205,423.9005,425.0101,26716.0
2024-03-07 09:50:00,428.78,429.01,428.4,428.69,13272.0,424.7822,425.0101,424.4057,424.693,13272.0
2024-03-07 10:00:00,428.47,429.06,428.24,428.31,15161.0,424.4751,425.0596,424.2472,424.3166,15161.0
2024-03-07 10:10:00,428.56,430.16,428.52,429.89,87824.0,424.5643,426.1493,424.5246,425.8819,87824.0
2024-03-07 10:20:00,429.76,430.38,429.57,430.19,27044.0,425.7531,426.3673,425.5648,426.1791,27044.0
2024-03-07 10:30:00,430.23,430.62,429.83,429.86,23890.0,426.2187,426.605,425.8224,425.8521,23890.0
2024-03-07 10:40:00,429.9,430.41,429.47,429.65,12723.0,425.8918,426.397,425.4658,425.6441,12723.0
2024-03-07 10:50:00,429.41,430.39,429.4,429.96,17094.0,425.4063,426.3772,425.3964,425.9512,17094.0
2024-03-07 11:00:00,429.88,429.88,429.2,429.55,12801.0,425.8719,425.8719,425.1983,425.545,12801.0
2024-03-07 11:10:00,429.44,429.45,428.22,428.22,4489.0,425.436,425.446,424.2274,424.2274,4489.0
2024-03-07 11:20:00,427.86,428.2,427.74,427.74,8387.0,423.8708,424.2076,423.7519,423.7519,8387.0
2024-03-07 11:30:00,427.74,428.1,427.39,427.87,8485.0,423.7519,424.1085,423.4052,423.8807,8485.0
2024-03-07 11:40:00,427.85,428.16,427.82,428.07,3301.0,423.8609,424.168,423.8312,424.0788,3301.0
2024-03-07 11:50:00,427.98,428.69,427.95,428.49,6672.0,423.9897,424.693,423.9599,424.4949,6672.0
2024-03-07 12:00:00,428.64,428.74,427.84,428.0,6265.0,424.6435,424.7426,423.851,424.0095,6265.0
2024-03-07 12:10:00,427.94,428.26,427.87,428.26,5972.0,423.95,424.2671,423.8807,424.2671,5972.0
2024-03-07 12:20:00,428.19,428.41,427.93,428.0,6701.0,424.1977,424.4157,423.9401,424.0095,6701.0
2024-03-07 12:30:00,427.8,428.2,427.58,428.13,5970.0,423.8113,424.2076,423.5934,424.1383,5970.0
2024-03-07 12:40:00,428.1,428.27,427.61,427.9,4174.0,424.1085,424.277,423.6231,423.9104,4174.0
2024-03-07 12:50:00,427.78,427.89,427.58,427.71,4096.0,423.7915,423.9005,423.5934,423.7222,4096.0
2024-03-07 13:00:00,427.83,427.83,427.4,427.83,4031.0,423.8411,423.8411,423.4151,423.8411,4031.0
2024-03-07 13:10:00,427.92,427.95,427.64,427.73,2117.0,423.9302,423.9599,423.6528,423.742,2117.0
2024-03-07 13:20:00,427.72,427.82,427.42,427.74,2653.0,423.7321,423.8312,423.4349,423.7519,2653.0
2024-03-07 13:30:00,427.8,428.03,427.7,428.0,5685.0,423.8113,424.0392,423.7123,424.0095,5685.0
2024-03-07 13:40:00,427.92,428.58,427.74,428.58,3969.0,423.9302,424.5841,423.7519,424.5841,3969.0
2024-03-07 13:50:00,428.45,428.75,428.35,428.5,6893.0,424.4553,424.7525,424.3562,424.5048,6893.0
2024-03-07 14:00:00,428.36,428.56,428.2,428.2,2356.0,424.3661,424.5643,424.2076,424.2076,2356.0
2024-03-07 14:10:00,428.21,428.37,428.09,428.24,2848.0,424.2175,424.376,424.0986,424.2472,2848.0
2024-03-07 14:20:00,428.2,428.27,427.74,427.95,4832.0,424.2076,424.277,423.7519,423.9599,4832.0
2024-03-07 14:30:00,427.85,427.92,427.62,427.65,2642.0,423.8609,423.9302,423.633,423.6627,2642.0
2024-03-07 14:40:00,427.63,427.67,427.25,427.48,2154.0,423.6429,423.6826,423.2665,423.4943,2154.0
2024-03-07 14:50:00,427.45,427.6,426.96,427.16,6586.0,423.4646,423.6132,422.9792,423.1773,6586.0
2024-03-07 15:00:00,427.16,427.16,426.59,426.81,6863.0,423.1773,423.1773,422.6126,422.8306,6863.0
2024-03-07 15:10:00,426.88,427.23,426.66,426.88,5122.0,422.8999,423.2467,422.682,422.8999,5122.0
2024-03-07 15:20:00,426.81,427.08,426.52,426.68,9811.0,422.8306,423.0981,422.5433,422.7018,9811.0
2024-03-07 15:30:00,426.67,426.8,426.4,426.75,12171.0,422.6919,422.8207,422.4244,422.7711,12171.0
2024-03-07 15:40:00,426.94,427.37,426.94,427.28,8911.0,422.9594,423.3853,422.9594,423.2962,8911.0
2024-03-07 15:50:00,427.25,427.89,426.65,426.67,65643.0,423.2665,423.9005,422.6721,422.6919,65643.0
2024-03-08 09:30:00,427.74,428.78,427.07,428.19,34161.0,423.7519,424.7822,423.0881,424.1977,34161.0
2024-03-08 09:40:00,428.4,430.22,428.39,429.37,19825.0,424.4057,426.2088,424.3958,425.3667,19825.0
2024-03-08 09:50:00,429.5,429.5,428.63,429.18,10467.0,425.4955,425.4955,424.6336,425.1785,10467.0
2024-03-08 10:00:00,429.34,430.01,428.94,429.92,59085.0,425.337,426.0007,424.9407,425.9116,59085.0
2024-03-08 10:10:00,430.07,430.39,429.42,429.56,12882.0,426.0602,426.3772,425.4162,425.5549,12882.0
2024-03-08 10:20:00,429.54,430.0,429.41,429.52,9578.0,425.5351,425.9908,425.4063,425.5153,9578.0
2024-03-08 10:30:00,429.45,429.72,428.72,429.31,4956.0,425.446,425.7134,424.7228,425.3073,4956.0
2024-03-08 10:40:00,429.33,430.5,428.91,430.38,8873.0,425.3271,426.4862,424.911,426.3673,8873.0
2024-03-08 10:50:00,430.22,430.6,429.76,429.77,9267.0,426.2088,426.5852,425.7531,425.763,9267.0
2024-03-08 11:00:00,429.82,429.92,429.65,429.78,2088.0,425.8125,425.9116,425.6441,425.7729,2088.0
2024-03-08 11:10:00,429.56,430.0,429.25,429.25,11710.0,425.5549,425.9908,425.2478,425.2478,11710.0
2024-03-08 11:20:00,429.31,429.74,429.12,429.25,6576.0,425.3073,425.7333,425.119,425.2478,6576.0
2024-03-08 11:30:00,429.08,429.36,428.53,428.76,6586.0,425.0794,425.3568,424.5345,424.7624,6586.0
2024-03-08 11:40:00,428.64,428.86,428.18,428.37,10729.0,424.6435,424.8615,424.1878,424.376,10729.0
2024-03-08 11:50:00,428.49,429.08,428.48,428.73,5227.0,424.4949,425.0794,424.485,424.7327,5227.0
2024-03-08 12:00:00,428.6,429.39,428.6,428.65,8243.0,424.6039,425.3865,424.6039,424.6534,8243.0
2024-03-08 12:10:00,428.8,428.95,428.44,428.72,5651.0,424.802,424.9506,424.4454,424.7228,5651.0
2024-03-08 12:20:00,429.03,429.49,428.78,429.42,2886.0,425.0299,425.4856,424.7822,425.4162,2886.0
2024-03-08 12:30:00,429.42,429.54,428.93,429.26,2849.0,425.4162,425.5351,424.9308,425.2577,2849.0
2024-03-08 12:40:00,429.4,429.4,428.85,428.85,2404.0,425.3964,425.3964,424.8515,424.8515,2404.0
2024-03-08 12:50:00,428.99,428.99,428.08,428.65,7214.0,424.9902,424.9902,424.0887,424.6534,7214.0
2024-03-08 13:00:00,428.79,428.79,428.41,428.51,10813.0,424.7921,424.7921,424.4157,424.5147,10813.0
2024-03-08 13:10:00,428.43,428.69,428.18,428.58,18360.0,424.4355,424.693,424.1878,424.5841,18360.0
2024-03-08 13:20:00,428.58,428.58,428.14,428.16,5353.0,424.5841,424.5841,424.1482,424.168,5353.0
2024-03-08 13:30:00,428.12,428.18,427.24,427.46,5325.0,424.1284,424.1878,423.2566,423.4745,5325.0
2024-03-08 13:40:00,427.36,427.36,426.93,426.93,5388.0,423.3754,423.3754,422.9495,422.9495,5388.0
2024-03-08 13:50:00,427.07,427.71,426.87,427.59,7325.0,423.0881,423.7222,422.89,423.6033,7325.0
2024-03-08 14:00:00,427.59,428.19,427.58,428.09,3299.0,423.6033,424.1977,423.5934,424.0986,3299.0
2024-03-08 14:10:00,428.08,428.3,427.89,428.2,3262.0,424.0887,424.3067,423.9005,424.2076,3262.0
2024-03-08 14:20:00,428.31,428.69,428.12,428.68,7142.0,424.3166,424.693,424.1284,424.6831,7142.0
2024-03-08 14:30:00,428.59,428.94,428.54,428.6,5819.0,424.594,424.9407,424.5444,424.6039,5819.0
2024-03-08 14:40:00,428.62,429.07,428.58,428.99,5797.0,424.6237,425.0695,424.5841,424.9902,5797.0
2024-03-08 14:50:00,428.9,429.31,428.77,429.08,7438.0,424.9011,425.3073,424.7723,425.0794,7438.0
2024-03-08 15:00:00,429.04,429.3,428.61,428.82,9074.0,425.0398,425.2974,424.6138,424.8218,9074.0
2024-03-08 15:10:00,428.53,428.65,428.27,428.37,3401.0,424.5345,424.6534,424.277,424.376,3401.0
2024-03-08 15:20:00,428.3,428.45,427.72,427.73,8082.0,424.3067,424.4553,423.7321,423.742,8082.0
2024-03-08 15:30:00,427.75,428.59,427.75,428.09,9925.0,423.7618,424.594,423.7618,424.0986,9925.0
2024-03-08 15:40:00,428.13,428.45,427.97,428.15,9388.0,424.1383,424.4553,423.9798,424.1581,9388.0
2024-03-08 15:50:00,428.16,428.48,427.97,428.17,41624.0,424.168,424.485,423.9798,424.1779,41624.0
2024-03-11 09:30:00,427.0,428.69,426.29,426.29,22841.0,423.0188,424.693,422.3154,422.3154,22841.0
2024-03-11 09:40:00,426.33,426.33,425.3,425.5,12335.0,422.355,422.355,421.3346,421.5328,12335.0
2024-03-11 09:50:00,425.5,425.74,424.22,424.95,9752.0,421.5328,421.7705,420.2647,420.9879,9752.0
2024-03-11 10:00:00,424.5,425.25,423.43,423.5,8762.0,420.5421,421.2851,419.4821,419.5514,8762.0
2024-03-11 10:10:00,423.66,424.02,423.29,423.93,16021.0,419.7099,420.0666,419.3434,419.9774,16021.0
2024-03-11 10:20:00,424.14,424.46,423.58,423.84,5596.0,420.1855,420.5025,419.6307,419.8883,5596.0
2024-03-11 10:30:00,423.94,424.78,423.78,424.5,14246.0,419.9873,420.8195,419.8288,420.5421,14246.0
2024-03-11 10:40:00,424.45,424.83,424.11,424.32,8561.0,420.4926,420.869,420.1557,420.3638,8561.0
2024-03-11 10:50:00,424.31,425.61,424.3,425.57,16103.0,420.3539,421.6418,420.344,421.6021,16103.0
2024-03-11 11:00:00,425.25,425.61,425.19,425.48,8050.0,421.2851,421.6418,421.2257,421.513,8050.0
2024-03-11 11:10:00,425.41,425.41,424.68,425.14,9573.0,421.4436,421.4436,420.7204,421.1761,9573.0
2024-03-11 11:20:00,425.14,425.51,425.02,425.33,6704.0,421.1761,421.5427,421.0573,421.3644,6704.0
2024-03-11 11:30:00,425.16,425.59,425.08,425.53,4290.0,421.196,421.6219,421.1167,421.5625,4290.0
2024-03-11 11:40:00,425.34,426.17,425.34,426.17,4816.0,421.3743,422.1965,421.3743,422.1965,4816.0
2024-03-11 11:50:00,426.18,426.83,426.18,426.83,7389.0,422.2064,422.8504,422.2064,422.8504,7389.0
2024-03-11 12:00:00,426.94,427.04,426.46,426.55,10132.0,422.9594,423.0584,422.4838,422.573,10132.0
2024-03-11 12:10:00,426.67,427.06,426.47,427.03,20254.0,422.6919,423.0782,422.4937,423.0485,20254.0
2024-03-11 12:20:00,427.11,427.12,426.55,426.63,12783.0,423.1278,423.1377,422.573,422.6522,12783.0
2024-03-11 12:30:00,426.7,426.91,426.5,426.5,12989.0,422.7216,422.9296,422.5235,422.5235,12989.0
2024-03-11 12:40:00,426.5,426.8,426.5,426.56,10679.0,422.5235,422.8207,422.5235,422.5829,10679.0
2024-03-11 12:50:00,426.49,426.63,426.32,426.44,4073.0,422.5136,422.6522,422.3451,422.464,4073.0
2024-03-11 13:00:00,426.44,426.44,425.4,425.6,6828.0,422.464,422.464,421.4337,421.6319,6828.0
2024-03-11 13:10:00,425.59,425.92,425.03,425.86,7525.0,421.6219,421.9489,421.0672,421.8894,7525.0
2024-03-11 13:20:00,425.87,426.46,425.78,426.42,11330.0,421.8993,422.4838,421.8102,422.4442,11330.0
2024-03-11 13:30:00,426.38,426.66,426.27,426.54,3654.0,422.4046,422.682,422.2956,422.5631,3654.0
2024-03-11 13:40:00,426.52,426.97,426.28,426.42,32723.0,422.5433,422.9891,422.3055,422.4442,32723.0
2024-03-11 13:50:00,426.47,426.91,426.4,426.84,6620.0,422.4937,422.9296,422.4244,422.8603,6620.0
2024-03-11 14:00:00,426.84,426.99,426.65,426.85,6705.0,422.8603,423.0089,422.6721,422.8702,6705.0
2024-03-11 14:10:00,426.84,426.86,426.42,426.42,12448.0,422.8603,422.8801,422.4442,422.4442,12448.0
2024-03-11 14:20:00,426.43,426.85,426.42,426.76,7268.0,422.4541,422.8702,422.4442,422.781,7268.0
2024-03-11 14:30:00,426.81,426.9,426.43,426.44,11000.0,422.8306,422.9197,422.4541,422.464,11000.0
2024-03-11 14:40:00,426.45,426.7,426.43,426.58,6797.0,422.4739,422.7216,422.4541,422.6027,6797.0
2024-03-11 14:50:00,426.58,426.72,426.35,426.65,12570.0,422.6027,422.7414,422.3749,422.6721,12570.0
2024-03-11 15:00:00,426.75,426.91,426.62,426.7,5475.0,422.7711,422.9296,422.6423,422.7216,5475.0
2024-03-11 15:10:00,426.77,426.84,426.25,426.25,11645.0,422.7909,422.8603,422.2758,422.2758,11645.0
2024-03-11 15:20:00,426.36,426.52,426.03,426.08,10691.0,422.3848,422.5433,422.0578,422.1074,10691.0
2024-03-11 15:30:00,425.95,426.56,425.87,426.56,12903.0,421.9786,422.5829,421.8993,422.5829,12903.0
2024-03-11 15:40:00,426.59,426.99,426.13,426.13,10379.0,422.6126,423.0089,422.1569,422.1569,10379.0
2024-03-11 15:50:00,426.26,426.89,425.75,426.8,42148.0,422.2857,422.9098,421.7805,422.8207,42148.0
2024-03-12 09:30:00,429.32,429.98,426.69,426.69,15657.0,425.3172,425.971,422.7117,422.7117,15657.0
2024-03-12 09:40:00,426.15,428.06,426.15,427.7,4072.0,422.1767,424.0689,422.1767,423.7123,4072.0
2024-03-12 09:50:00,428.33,429.75,428.31,429.52,6566.0,424.3364,425.7432,424.3166,425.5153,6566.0
2024-03-12 10:00:00,429.72,430.26,429.13,429.89,11278.0,425.7134,426.2484,425.1289,425.8819,11278.0
2024-03-12 10:10:00,430.24,430.73,429.56,429.85,14928.0,426.2286,426.714,425.5549,425.8422,14928.0
2024-03-12 10:20:00,430.1,430.16,429.69,430.08,7486.0,426.0899,426.1493,425.6837,426.0701,7486.0
2024-03-12 10:30:00,430.25,430.35,429.53,429.73,3682.0,426.2385,426.3376,425.5252,425.7233,3682.0
2024-03-12 10:40:00,429.17,429.98,428.98,429.98,7925.0,425.1686,425.971,424.9803,425.971,7925.0
2024-03-12 10:50:00,429.88,430.12,429.17,429.27,4662.0,425.8719,426.1097,425.1686,425.2676,4662.0
2024-03-12 11:00:00,429.57,429.61,428.74,429.01,4202.0,425.5648,425.6045,424.7426,425.0101,4202.0
2024-03-12 11:10:00,429.0,429.02,428.49,428.5,3909.0,425.0002,425.02,424.4949,424.5048,3909.0
2024-03-12 11:20:00,428.56,428.56,427.66,428.33,4143.0,424.5643,424.5643,423.6726,424.3364,4143.0
2024-03-12 11:30:00,427.89,428.3,427.77,427.88,6645.0,423.9005,424.3067,423.7816,423.8906,6645.0
2024-03-12 11:40:00,427.84,428.24,427.51,428.01,8055.0,423.851,424.2472,423.524,424.0194,8055.0
2024-03-12 11:50:00,428.23,428.37,427.98,427.99,4104.0,424.2373,424.376,423.9897,423.9996,4104.0
2024-03-12 12:00:00,427.97,428.11,427.65,427.91,5621.0,423.9798,424.1184,423.6627,423.9203,5621.0
2024-03-12 12:10:00,427.9,428.36,427.78,427.91,5927.0,423.9104,424.3661,423.7915,423.9203,5927.0
2024-03-12 12:20:00,428.08,428.23,427.61,427.89,4532.0,424.0887,424.2373,423.6231,423.9005,4532.0
2024-03-12 12:30:00,427.73,427.84,427.37,427.51,4348.0,423.742,423.851,423.3853,423.524,4348.0
2024-03-12 12:40:00,427.62,427.62,426.54,426.74,4159.0,423.633,423.633,422.5631,422.7612,4159.0
2024-03-12 12:50:00,426.77,427.48,426.76,427.37,6920.0,422.7909,423.4943,422.781,423.3853,6920.0
2024-03-12 13:00:00,427.17,427.38,426.73,427.08,5232.0,423.1872,423.3953,422.7513,423.0981,5232.0
2024-03-12 13:10:00,427.08,427.41,427.06,427.41,6609.0,423.0981,423.425,423.0782,423.425,6609.0
2024-03-12 13:20:00,427.61,428.24,427.59,427.88,10492.0,423.6231,424.2472,423.6033,423.8906,10492.0
2024-03-12 13:30:00,427.88,428.47,427.88,428.47,2235.0,423.8906,424.4751,423.8906,424.4751,2235.0
2024-03-12 13:40:00,428.39,429.02,428.23,429.02,3859.0,424.3958,425.02,424.2373,425.02,3859.0
2024-03-12 13:50:00,428.89,429.11,428.57,428.71,8951.0,424.8912,425.1091,424.5742,424.7129,8951.0
2024-03-12 14:00:00,428.71,429.21,428.66,429.2,9021.0,424.7129,425.2082,424.6633,425.1983,9021.0
2024-03-12 14:10:00,428.89,429.08,428.83,428.97,3155.0,424.8912,425.0794,424.8317,424.9704,3155.0
2024-03-12 14:20:00,428.87,429.18,428.74,429.18,3947.0,424.8714,425.1785,424.7426,425.1785,3947.0
2024-03-12 14:30:00,429.19,429.33,428.45,428.46,5188.0,425.1884,425.3271,424.4553,424.4652,5188.0
2024-03-12 14:40:00,428.46,428.62,427.67,428.3,8056.0,424.4652,424.6237,423.6826,424.3067,8056.0
2024-03-12 14:50:00,428.66,429.13,428.66,429.09,9259.0,424.6633,425.1289,424.6633,425.0893,9259.0
2024-03-12 15:00:00,428.89,429.84,428.86,429.62,10312.0,424.8912,425.8323,424.8615,425.6144,10312.0
2024-03-12 15:10:00,429.74,429.81,429.26,429.31,9842.0,425.7333,425.8026,425.2577,425.3073,9842.0
2024-03-12 15:20:00,429.31,429.68,429.25,429.47,5351.0,425.3073,425.6738,425.2478,425.4658,5351.0
2024-03-12 15:30:00,429.33,429.42,429.08,429.29,4785.0,425.3271,425.4162,425.0794,425.2874,4785.0
2024-03-12 15:40:00,429.29,429.42,428.88,429.24,8624.0,425.2874,425.4162,424.8813,425.2379,8624.0
2024-03-12 15:50:00,429.18,429.23,428.58,428.67,29149.0,425.1785,425.228,424.5841,424.6732,29149.0
2024-03-13 09:30:00,428.29,428.63,426.68,427.35,20747.0,424.2968,424.6336,422.7018,423.3655,20747.0
2024-03-13 09:40:00,427.22,428.39,426.76,428.39,7392.0,423.2367,424.3958,422.781,424.3958,7392.0
2024-03-13 09:50:00,427.89,428.41,427.49,428.41,4128.0,423.9005,424.4157,423.5042,424.4157,4128.0
2024-03-13 10:00:00,428.72,428.88,427.85,428.54,11937.0,424.7228,424.8813,423.8609,424.5444,11937.0
2024-03-13 10:10:00,428.32,429.03,428.3,428.3,7792.0,424.3265,425.0299,424.3067,424.3067,7792.0
2024-03-13 10:20:00,428.31,428.97,428.31,428.79,6680.0,424.3166,424.9704,424.3166,424.7921,6680.0
2024-03-13 10:30:00,428.7,428.7,427.66,427.75,6957.0,424.7029,424.7029,423.6726,423.7618,6957.0
2024-03-13 10:40:00,427.75,428.35,427.49,428.09,6415.0,423.7618,424.3562,423.5042,424.0986,6415.0
2024-03-13 10:50:00,428.04,429.47,427.84,429.47,5972.0,424.0491,425.4658,423.851,425.4658,5972.0
2024-03-13 11:00:00,429.25,429.46,428.96,428.97,4692.0,425.2478,425.4559,424.9605,424.9704,4692.0
2024-03-13 11:10:00,429.11,429.75,428.99,429.75,3626.0,425.1091,425.7432,424.9902,425.7432,3626.0
2024-03-13 11:20:00,429.79,429.87,429.17,429.29,3639.0,425.7828,425.862,425.1686,425.2874,3639.0
2024-03-13 11:30:00,429.42,429.52,429.03,429.38,2319.0,425.4162,425.5153,425.0299,425.3766,2319.0
2024-03-13 11:40:00,429.55,430.06,429.54,430.06,2876.0,425.545,426.0503,425.5351,426.0503,2876.0
2024-03-13 11:50:00,430.08,430.08,429.57,429.69,3999.0,426.0701,426.0701,425.5648,425.6837,3999.0
2024-03-13 12:00:00,429.81,429.82,429.23,429.39,7122.0,425.8026,425.8125,425.228,425.3865,7122.0
2024-03-13 12:10:00,429.45,429.53,429.09,429.23,2834.0,425.446,425.5252,425.0893,425.228,2834.0
2024-03-13 12:20:00,429.21,429.6,429.21,429.6,3222.0,425.2082,425.5946,425.2082,425.5946,3222.0
2024-03-13 12:30:00,429.53,429.64,429.35,429.4,2037.0,425.5252,425.6342,425.3469,425.3964,2037.0
2024-03-13 12:40:00,429.54,429.9,429.54,429.75,2404.0,425.5351,425.8918,425.5351,425.7432,2404.0
2024-03-13 12:50:00,429.72,429.77,429.66,429.77,905.0,425.7134,425.763,425.654,425.763,905.0
2024-03-13 13:00:00,429.92,430.13,429.72,429.89,2495.0,425.9116,426.1196,425.7134,425.8819,2495.0
2024-03-13 13:10:00,429.99,430.17,429.87,429.9,5434.0,425.9809,426.1592,425.862,425.8918,5434.0
2024-03-13 13:20:00,429.94,430.12,429.71,429.71,2013.0,425.9314,426.1097,425.7035,425.7035,2013.0
2024-03-13 13:30:00,429.82,429.82,429.62,429.71,1124.0,425.8125,425.8125,425.6144,425.7035,1124.0
2024-03-13 13:40:00,429.45,429.62,429.43,429.47,2816.0,425.446,425.6144,425.4261,425.4658,2816.0
2024-03-13 13:50:00,429.42,429.56,429.19,429.19,2829.0,425.4162,425.5549,425.1884,425.1884,2829.0
2024-03-13 14:00:00,429.13,429.36,429.13,429.24,1650.0,425.1289,425.3568,425.1289,425.2379,1650.0
2024-03-13 14:10:00,429.25,429.39,429.15,429.35,5885.0,425.2478,425.3865,425.1488,425.3469,5885.0
2024-03-13 14:20:00,429.35,429.35,429.13,429.15,2555.0,425.3469,425.3469,425.1289,425.1488,2555.0
2024-03-13 14:30:00,429.09,429.09,428.68,428.69,3689.0,425.0893,425.0893,424.6831,424.693,3689.0
2024-03-13 14:40:00,428.65,428.65,428.38,428.4,2639.0,424.6534,424.6534,424.3859,424.4057,2639.0
2024-03-13 14:50:00,428.37,428.53,428.11,428.14,8466.0,424.376,424.5345,424.1184,424.1482,8466.0
2024-03-13 15:00:00,428.25,428.46,428.08,428.24,5719.0,424.2571,424.4652,424.0887,424.2472,5719.0
2024-03-13 15:10:00,428.3,428.4,428.06,428.33,4234.0,424.3067,424.4057,424.0689,424.3364,4234.0
2024-03-13 15:20:00,428.41,428.46,427.04,427.47,10661.0,424.4157,424.4652,423.0584,423.4844,10661.0
2024-03-13 15:30:00,427.56,428.46,427.56,428.39,10613.0,423.5736,424.4652,423.5736,424.3958,10613.0
2024-03-13 15:40:00,428.28,428.49,427.96,428.29,14872.0,424.2869,424.4949,423.9698,424.2968,14872.0
2024-03-13 15:50:00,428.17,428.38,427.14,427.95,38624.0,424.1779,424.3859,423.1575,423.9599,38624.0
2024-03-14 09:30:00,426.72,427.57,426.08,427.31,41737.0,422.7414,423.5835,422.1074,423.3259,41737.0
2024-03-14 09:40:00,427.0,428.1,426.28,426.37,9185.0,423.0188,424.1085,422.3055,422.3947,9185.0
2024-03-14 09:50:00,426.1,426.1,423.14,423.28,9107.0,422.1272,422.1272,419.1948,419.3335,9107.0
2024-03-14 10:00:00,422.88,424.11,422.56,423.41,8258.0,418.9372,420.1557,418.6202,419.4623,8258.0
2024-03-14 10:10:00,423.17,424.67,423.17,424.55,11286.0,419.2245,420.7105,419.2245,420.5916,11286.0
2024-03-14 10:20:00,424.63,424.63,423.82,424.52,17818.0,420.6709,420.6709,419.8684,420.5619,17818.0
2024-03-14 10:30:00,424.68,425.33,424.62,425.07,10115.0,420.7204,421.3644,420.661,421.1068,10115.0
2024-03-14 10:40:00,424.67,424.84,424.22,424.55,4125.0,420.7105,420.8789,420.2647,420.5916,4125.0
2024-03-14 10:50:00,424.36,424.4,423.16,423.51,5767.0,420.4034,420.443,419.2146,419.5613,5767.0
2024-03-14 11:00:00,423.47,424.4,423.47,424.14,4450.0,419.5217,420.443,419.5217,420.1855,4450.0
2024-03-14 11:10:00,424.13,424.6,423.69,424.04,8041.0,420.1756,420.6412,419.7397,420.0864,8041.0
2024-03-14 11:20:00,423.82,423.84,423.16,423.43,6540.0,419.8684,419.8883,419.2146,419.4821,6540.0
2024-03-14 11:30:00,423.65,424.31,423.39,423.96,6139.0,419.7,420.3539,419.4425,420.0071,6139.0
2024-03-14 11:40:00,423.89,424.03,423.51,423.62,15423.0,419.9378,420.0765,419.5613,419.6703,15423.0
2024-03-14 11:50:00,423.74,424.5,423.6,424.5,6903.0,419.7892,420.5421,419.6505,420.5421,6903.0
2024-03-14 12:00:00,424.54,424.55,423.51,423.69,9262.0,420.5817,420.5916,419.5613,419.7397,9262.0
2024-03-14 12:10:00,423.75,423.86,422.89,422.89,4972.0,419.7991,419.9081,418.9471,418.9471,4972.0
2024-03-14 12:20:00,423.02,423.95,423.01,423.81,5338.0,419.0759,419.9972,419.066,419.8585,5338.0
2024-03-14 12:30:00,423.67,423.84,422.56,422.79,13039.0,419.7198,419.8883,418.6202,418.8481,13039.0
2024-03-14 12:40:00,422.6,423.11,422.6,422.79,11144.0,418.6598,419.1651,418.6598,418.8481,11144.0
2024-03-14 12:50:00,422.79,423.11,422.17,422.64,12697.0,418.8481,419.1651,418.2338,418.6994,12697.0
2024-03-14 13:00:00,422.55,422.74,422.1,422.57,6965.0,418.6103,418.7985,418.1645,418.6301,6965.0
2024-03-14 13:10:00,422.6,422.91,422.39,422.49,6331.0,418.6598,418.9669,418.4518,418.5508,6331.0
2024-03-14 13:20:00,422.54,422.56,422.05,422.05,11276.0,418.6004,418.6202,418.115,418.115,11276.0
2024-03-14 13:30:00,421.91,422.31,421.54,422.11,10818.0,417.9763,418.3725,417.6097,418.1744,10818.0
2024-03-14 13:40:00,421.9,422.25,421.54,422.25,7477.0,417.9663,418.3131,417.6097,418.3131,7477.0
2024-03-14 13:50:00,422.38,423.19,422.36,423.04,7375.0,418.4419,419.2443,418.4221,419.0957,7375.0
2024-03-14 14:00:00,423.16,423.32,422.79,422.95,7264.0,419.2146,419.3731,418.8481,419.0066,7264.0
2024-03-14 14:10:00,422.86,423.33,422.86,423.1,7779.0,418.9174,419.383,418.9174,419.1552,7779.0
2024-03-14 14:20:00,423.21,423.31,422.85,423.25,4759.0,419.2641,419.3632,418.9075,419.3038,4759.0
2024-03-14 14:30:00,423.17,423.17,422.8,423.0,7618.0,419.2245,419.2245,418.858,419.0561,7618.0
2024-03-14 14:40:00,423.02,423.7,422.88,423.47,7332.0,419.0759,419.7496,418.9372,419.5217,7332.0
2024-03-14 14:50:00,423.2,423.23,422.56,422.56,5665.0,419.2542,419.2839,418.6202,418.6202,5665.0
2024-03-14 15:00:00,422.56,422.56,421.68,421.68,9535.0,418.6202,418.6202,417.7484,417.7484,9535.0
2024-03-14 15:10:00,421.88,422.21,421.68,421.87,17127.0,417.9465,418.2735,417.7484,417.9366,17127.0
2024-03-14 15:20:00,421.83,422.48,421.83,422.24,16443.0,417.897,418.5409,417.897,418.3032,16443.0
2024-03-14 15:30:00,422.25,422.25,421.06,422.03,16348.0,418.3131,418.3131,417.1342,418.0951,16348.0
2024-03-14 15:40:00,421.93,422.59,421.76,422.54,30717.0,417.9961,418.6499,417.8277,418.6004,30717.0
2024-03-14 15:50:00,422.58,423.83,422.28,423.83,81644.0,418.64,419.8784,418.3428,419.8784,81644.0
2024-03-15 09:30:00,420.03,424.52,419.03,420.08,210429.0,416.1138,420.5619,415.1231,416.1633,210429.0
2024-03-15 09:40:00,420.12,420.51,418.65,418.72,21146.0,416.2029,416.5893,414.7467,414.816,21146.0
2024-03-15 09:50:00,418.85,420.25,418.84,419.83,20553.0,414.9448,416.3317,414.9349,415.9156,20553.0
2024-03-15 10:00:00,419.71,420.41,419.29,420.41,23792.0,415.7968,416.4902,415.3807,416.4902,23792.0
2024-03-15 10:10:00,420.48,420.67,419.54,420.23,30003.0,416.5596,416.7478,415.6284,416.3119,30003.0
2024-03-15 10:20:00,420.26,420.93,419.99,420.32,15901.0,416.3416,417.0054,416.0742,416.4011,15901.0
2024-03-15 10:30:00,420.39,420.9,420.04,420.43,16954.0,416.4704,416.9757,416.1237,416.5101,16954.0
2024-03-15 10:40:00,420.56,421.79,420.35,421.79,21296.0,416.6388,417.8574,416.4308,417.8574,21296.0
2024-03-15 10:50:00,421.65,422.68,421.41,421.9,12673.0,417.7187,418.7391,417.4809,417.9663,12673.0
2024-03-15 11:00:00,421.82,421.86,420.9,421.3,5970.0,417.8871,417.9267,416.9757,417.3719,5970.0
2024-03-15 11:10:00,421.3,421.43,420.83,421.0,7772.0,417.3719,417.5007,416.9063,417.0747,7772.0
2024-03-15 11:20:00,421.15,421.73,421.01,421.54,7517.0,417.2233,417.7979,417.0846,417.6097,7517.0
2024-03-15 11:30:00,421.67,422.12,421.36,421.4,6374.0,417.7385,418.1843,417.4314,417.471,6374.0
2024-03-15 11:40:00,421.44,421.51,420.98,421.02,6999.0,417.5106,417.58,417.0549,417.0946,6999.0
2024-03-15 11:50:00,421.14,421.38,421.04,421.06,12679.0,417.2134,417.4512,417.1144,417.1342,12679.0
2024-03-15 12:00:00,420.97,421.67,420.84,421.64,11274.0,417.045,417.7385,416.9162,417.7088,11274.0
2024-03-15 12:10:00,421.55,421.99,421.25,421.72,8336.0,417.6196,418.0555,417.3224,417.788,8336.0
2024-03-15 12:20:00,421.87,422.24,421.78,421.83,5093.0,417.9366,418.3032,417.8475,417.897,5093.0
2024-03-15 12:30:00,422.04,422.1,421.11,421.51,4407.0,418.105,418.1645,417.1837,417.58,4407.0
2024-03-15 12:40:00,421.53,421.92,421.09,421.51,5224.0,417.5998,417.9862,417.1639,417.58,5224.0
2024-03-15 12:50:00,421.61,421.61,421.35,421.49,4101.0,417.6791,417.6791,417.4215,417.5602,4101.0
2024-03-15 13:00:00,421.35,421.99,421.28,421.8,7593.0,417.4215,418.0555,417.3521,417.8673,7593.0
2024-03-15 13:10:00,421.91,422.18,421.66,421.66,5156.0,417.9763,418.2437,417.7286,417.7286,5156.0
2024-03-15 13:20:00,421.87,422.59,421.87,422.19,6665.0,417.9366,418.6499,417.9366,418.2536,6665.0
2024-03-15 13:30:00,422.18,422.5,422.07,422.43,3586.0,418.2437,418.5608,418.1348,418.4914,3586.0
2024-03-15 13:40:00,422.43,422.6,421.84,421.94,4143.0,418.4914,418.6598,417.9069,418.006,4143.0
2024-03-15 13:50:00,421.85,422.12,421.61,422.12,5761.0,417.9168,418.1843,417.6791,418.1843,5761.0
2024-03-15 14:00:00,422.07,422.29,421.87,422.02,7589.0,418.1348,418.3527,417.9366,418.0852,7589.0
2024-03-15 14:10:00,421.9,421.93,421.41,421.87,8118.0,417.9663,417.9961,417.4809,417.9366,8118.0
2024-03-15 14:20:00,422.02,422.37,421.3,421.54,6613.0,418.0852,418.432,417.3719,417.6097,6613.0
2024-03-15 14:30:00,421.62,422.05,421.43,421.98,14127.0,417.689,418.115,417.5007,418.0456,14127.0
2024-03-15 14:40:00,421.92,422.52,421.64,421.64,6496.0,417.9862,418.5806,417.7088,417.7088,6496.0
2024-03-15 14:50:00,421.83,422.33,421.7,421.9,12921.0,417.897,418.3923,417.7682,417.9663,12921.0
2024-03-15 15:00:00,421.89,422.27,421.71,421.95,7565.0,417.9564,418.3329,417.7781,418.0159,7565.0
2024-03-15 15:10:00,422.03,422.49,421.93,422.15,9399.0,418.0951,418.5508,417.9961,418.214,9399.0
2024-03-15 15:20:00,422.22,422.79,421.98,422.42,16599.0,418.2834,418.8481,418.0456,418.4815,16599.0
2024-03-15 15:30:00,422.5,422.67,422.2,422.35,7933.0,418.5608,418.7292,418.2636,418.4122,7933.0
2024-03-15 15:40:00,422.25,422.89,422.0,422.83,17445.0,418.3131,418.9471,418.0654,418.8877,17445.0
2024-03-15 15:50:00,422.95,423.19,422.45,422.74,93692.0,419.0066,419.2443,418.5112,418.7985,93692.0
2024-03-18 09:30:00,424.07,426.22,423.8,424.98,24941.0,420.1161,422.2461,419.8486,421.0176,24941.0
2024-03-18 09:40:00,424.76,425.31,423.91,423.95,24218.0,420.7997,421.3446,419.9576,419.9972,24218.0
2024-03-18 09:50:00,423.97,424.76,423.52,424.18,15318.0,420.017,420.7997,419.5712,420.2251,15318.0
2024-03-18 10:00:00,424.19,424.98,423.82,424.25,16857.0,420.235,421.0176,419.8684,420.2944,16857.0
2024-03-18 10:10:00,424.14,424.6,424.13,424.47,4889.0,420.1855,420.6412,420.1756,420.5124,4889.0
2024-03-18 10:20:00,424.6,424.86,424.39,424.47,7956.0,420.6412,420.8988,420.4331,420.5124,7956.0
2024-03-18 10:30:00,424.39,424.4,423.73,423.81,16223.0,420.4331,420.443,419.7793,419.8585,16223.0
2024-03-18 10:40:00,423.62,423.83,423.06,423.72,4927.0,419.6703,419.8784,419.1155,419.7694,4927.0
2024-03-18 10:50:00,423.81,424.21,423.72,423.96,6923.0,419.8585,420.2548,419.7694,420.0071,6923.0
2024-03-18 11:00:00,424.0,424.32,423.84,424.02,6308.0,420.0468,420.3638,419.8883,420.0666,6308.0
2024-03-18 11:10:00,424.02,424.05,423.8,423.87,4575.0,420.0666,420.0963,419.8486,419.918,4575.0
2024-03-18 11:20:00,423.91,424.24,423.87,424.22,20515.0,419.9576,420.2845,419.918,420.2647,20515.0
2024-03-18 11:30:00,424.38,424.43,424.07,424.17,4626.0,420.4232,420.4728,420.1161,420.2152,4626.0
2024-03-18 11:40:00,424.06,424.33,424.05,424.17,3693.0,420.1062,420.3737,420.0963,420.2152,3693.0
2024-03-18 11:50:00,424.09,424.17,423.47,424.06,15408.0,420.1359,420.2152,419.5217,420.1062,15408.0
2024-03-18 12:00:00,424.14,424.26,423.78,424.06,7906.0,420.1855,420.3043,419.8288,420.1062,7906.0
2024-03-18 12:10:00,424.04,424.22,423.86,424.19,11896.0,420.0864,420.2647,419.9081,420.235,11896.0
2024-03-18 12:20:00,424.2,424.36,423.83,424.23,7874.0,420.2449,420.4034,419.8784,420.2746,7874.0
2024-03-18 12:30:00,424.2,424.29,423.87,423.88,5539.0,420.2449,420.3341,419.918,419.9279,5539.0
2024-03-18 12:40:00,423.91,424.07,423.89,423.89,1730.0,419.9576,420.1161,419.9378,419.9378,1730.0
2024-03-18 12:50:00,423.77,424.01,423.56,423.89,3282.0,419.8189,420.0567,419.6109,419.9378,3282.0
2024-03-18 13:00:00,424.03,424.17,423.98,424.07,1488.0,420.0765,420.2152,420.027,420.1161,1488.0
2024-03-18 13:10:00,424.11,424.35,424.06,424.06,4317.0,420.1557,420.3935,420.1062,420.1062,4317.0
2024-03-18 13:20:00,424.16,424.25,423.95,424.19,7783.0,420.2053,420.2944,419.9972,420.235,7783.0
2024-03-18 13:30:00,424.09,424.21,423.5,423.54,5276.0,420.1359,420.2548,419.5514,419.5911,5276.0
2024-03-18 13:40:00,423.38,423.38,422.6,422.66,4329.0,419.4325,419.4325,418.6598,418.7193,4329.0
2024-03-18 13:50:00,422.68,422.87,422.52,422.86,5543.0,418.7391,418.9273,418.5806,418.9174,5543.0
2024-03-18 14:00:00,422.87,422.94,422.62,422.85,4524.0,418.9273,418.9967,418.6796,418.9075,4524.0
2024-03-18 14:10:00,422.95,423.03,422.48,422.7,5758.0,419.0066,419.0858,418.5409,418.7589,5758.0
2024-03-18 14:20:00,422.84,422.89,422.43,422.87,4882.0,418.8976,418.9471,418.4914,418.9273,4882.0
2024-03-18 14:30:00,422.82,422.87,422.5,422.66,8448.0,418.8778,418.9273,418.5608,418.7193,8448.0
2024-03-18 14:40:00,422.61,422.64,422.04,422.37,6815.0,418.6697,418.6994,418.105,418.432,6815.0
2024-03-18 14:50:00,422.41,422.88,422.4,422.88,6731.0,418.4716,418.9372,418.4617,418.9372,6731.0
2024-03-18 15:00:00,422.88,423.1,422.73,422.95,8211.0,418.9372,419.1552,418.7886,419.0066,8211.0
2024-03-18 15:10:00,422.98,423.06,422.69,422.93,5541.0,419.0363,419.1155,418.749,418.9867,5541.0
2024-03-18 15:20:00,423.02,423.02,422.35,422.54,7388.0,419.0759,419.0759,418.4122,418.6004,7388.0
2024-03-18 15:30:00,422.5,423.01,422.21,422.34,11241.0,418.5608,419.066,418.2735,418.4022,11241.0
2024-03-18 15:40:00,422.39,422.6,422.1,422.25,26798.0,418.4518,418.6598,418.1645,418.3131,26798.0
2024-03-18 15:50:00,422.17,422.17,421.36,421.64,40340.0,418.2338,418.2338,417.4314,417.7088,40340.0
2024-03-19 09:30:00,422.39,422.67,421.35,422.23,24722.0,418.4518,418.7292,417.4215,418.2933,24722.0
2024-03-19 09:40:00,422.5,423.12,422.07,422.44,15118.0,418.5608,419.175,418.1348,418.5013,15118.0
2024-03-19 09:50:00,422.44,422.87,421.88,422.32,14456.0,418.5013,418.9273,417.9465,418.3824,14456.0
2024-03-19 10:00:00,422.32,422.73,421.81,422.0,27767.0,418.3824,418.7886,417.8772,418.0654,27767.0
2024-03-19 10:10:00,421.97,422.35,421.72,422.13,9192.0,418.0357,418.4122,417.788,418.1942,9192.0
2024-03-19 10:20:00,422.1,422.41,421.53,421.61,9552.0,418.1645,418.4716,417.5998,417.6791,9552.0
2024-03-19 10:30:00,421.63,421.94,421.53,421.94,12702.0,417.6989,418.006,417.5998,418.006,12702.0
2024-03-19 10:40:00,421.87,421.95,420.74,421.91,30140.0,417.9366,418.0159,416.8172,417.9763,30140.0
2024-03-19 10:50:00,422.0,422.77,421.9,422.44,14160.0,418.0654,418.8282,417.9663,418.5013,14160.0
2024-03-19 11:00:00,422.44,422.6,422.22,422.44,5562.0,418.5013,418.6598,418.2834,418.5013,5562.0
2024-03-19 11:10:00,422.46,422.88,422.1,422.88,35907.0,418.5211,418.9372,418.1645,418.9372,35907.0
2024-03-19 11:20:00,422.82,423.24,422.78,423.14,8410.0,418.8778,419.2939,418.8381,419.1948,8410.0
2024-03-19 11:30:00,423.17,423.5,423.13,423.23,17400.0,419.2245,419.5514,419.1849,419.2839,17400.0
2024-03-19 11:40:00,423.37,423.5,423.18,423.49,9699.0,419.4226,419.5514,419.2344,419.5415,9699.0
2024-03-19 11:50:00,423.5,423.52,423.29,423.41,9953.0,419.5514,419.5712,419.3434,419.4623,9953.0
2024-03-19 12:00:00,423.31,423.5,423.2,423.2,4666.0,419.3632,419.5514,419.2542,419.2542,4666.0
2024-03-19 12:10:00,423.13,423.18,422.79,423.02,9756.0,419.1849,419.2344,418.8481,419.0759,9756.0
2024-03-19 12:20:00,423.03,423.49,423.01,423.49,9662.0,419.0858,419.5415,419.066,419.5415,9662.0
2024-03-19 12:30:00,423.48,423.63,423.14,423.6,41074.0,419.5316,419.6802,419.1948,419.6505,41074.0
2024-03-19 12:40:00,423.64,424.06,423.54,423.59,30677.0,419.6901,420.1062,419.5911,419.6406,30677.0
2024-03-19 12:50:00,423.6,423.72,423.18,423.47,13810.0,419.6505,419.7694,419.2344,419.5217,13810.0
2024-03-19 13:00:00,423.57,423.98,423.06,423.57,14809.0,419.6208,420.027,419.1155,419.6208,14809.0
2024-03-19 13:10:00,423.42,423.52,423.25,423.43,9615.0,419.4722,419.5712,419.3038,419.4821,9615.0
2024-03-19 13:20:00,423.43,423.43,423.22,423.32,10462.0,419.4821,419.4821,419.274,419.3731,10462.0
2024-03-19 13:30:00,423.33,423.4,422.96,423.11,10772.0,419.383,419.4524,419.0165,419.1651,10772.0
2024-03-19 13:40:00,423.04,423.24,422.94,422.99,6344.0,419.0957,419.2939,418.9967,419.0462,6344.0
2024-03-19 13:50:00,422.99,423.05,422.61,422.61,15450.0,419.0462,419.1056,418.6697,418.6697,15450.0
2024-03-19 14:00:00,422.65,422.74,422.35,422.69,19876.0,418.7094,418.7985,418.4122,418.749,19876.0
2024-03-19 14:10:00,422.65,422.86,422.39,422.86,16629.0,418.7094,418.9174,418.4518,418.9174,16629.0
2024-03-19 14:20:00,422.93,423.18,422.93,423.14,3122.0,418.9867,419.2344,418.9867,419.1948,3122.0
2024-03-19 14:30:00,423.14,423.38,423.14,423.31,7932.0,419.1948,419.4325,419.1948,419.3632,7932.0
2024-03-19 14:40:00,423.25,423.42,423.09,423.11,9049.0,419.3038,419.4722,419.1453,419.1651,9049.0
2024-03-19 14:50:00,423.19,423.26,422.8,422.98,15464.0,419.2443,419.3137,418.858,419.0363,15464.0
2024-03-19 15:00:00,422.98,423.16,422.78,422.85,15240.0,419.0363,419.2146,418.8381,418.9075,15240.0
2024-03-19 15:10:00,422.85,423.19,422.85,423.12,16553.0,418.9075,419.2443,418.9075,419.175,16553.0
2024-03-19 15:20:00,423.12,423.51,422.97,423.39,53705.0,419.175,419.5613,419.0264,419.4425,53705.0
2024-03-19 15:30:00,423.31,423.83,423.16,423.64,13868.0,419.3632,419.8784,419.2146,419.6901,13868.0
2024-03-19 15:40:00,423.76,423.81,423.36,423.5,22119.0,419.809,419.8585,419.4127,419.5514,22119.0
2024-03-19 15:50:00,423.57,424.04,423.31,424.02,86049.0,419.6208,420.0864,419.3632,420.0666,86049.0
2024-03-20 09:30:00,424.15,425.0,422.53,423.72,34476.0,420.1954,421.0374,418.5905,419.7694,34476.0
2024-03-20 09:40:00,423.45,424.76,423.23,423.98,13066.0,419.5019,420.7997,419.2839,420.027,13066.0
2024-03-20 09:50:00,423.57,424.19,423.02,423.09,16341.0,419.6208,420.235,419.0759,419.1453,16341.0
2024-03-20 10:00:00,422.96,422.96,421.72,422.24,15626.0,419.0165,419.0165,417.788,418.3032,15626.0
2024-03-20 10:10:00,422.42,423.61,422.24,422.89,16101.0,418.4815,419.6604,418.3032,418.9471,16101.0
2024-03-20 10:20:00,423.0,423.28,422.37,422.58,9396.0,419.0561,419.3335,418.432,418.64,9396.0
2024-03-20 10:30:00,422.56,423.07,422.39,422.95,9744.0,418.6202,419.1254,418.4518,419.0066,9744.0
2024-03-20 10:40:00,422.99,423.03,422.02,422.35,10668.0,419.0462,419.0858,418.0852,418.4122,10668.0
2024-03-20 10:50:00,422.47,422.72,422.0,422.72,9359.0,418.531,418.7787,418.0654,418.7787,9359.0
2024-03-20 11:00:00,422.74,422.94,422.47,422.73,5790.0,418.7985,418.9967,418.531,418.7886,5790.0
2024-03-20 11:10:00,422.81,423.01,422.66,422.9,15275.0,418.8679,419.066,418.7193,418.957,15275.0
2024-03-20 11:20:00,422.93,423.44,422.93,423.44,8691.0,418.9867,419.492,418.9867,419.492,8691.0
2024-03-20 11:30:00,423.42,423.42,423.05,423.15,6080.0,419.4722,419.4722,419.1056,419.2047,6080.0
2024-03-20 11:40:00,423.27,423.66,423.22,423.52,6489.0,419.3236,419.7099,419.274,419.5712,6489.0
2024-03-20 11:50:00,423.48,424.23,423.41,424.0,13059.0,419.5316,420.2746,419.4623,420.0468,13059.0
2024-03-20 12:00:00,424.04,424.58,424.04,424.39,4438.0,420.0864,420.6214,420.0864,420.4331,4438.0
2024-03-20 12:10:00,424.47,424.52,423.64,423.77,13090.0,420.5124,420.5619,419.6901,419.8189,13090.0
2024-03-20 12:20:00,423.69,424.1,423.69,423.85,2505.0,419.7397,420.1458,419.7397,419.8982,2505.0
2024-03-20 12:30:00,423.75,423.81,423.57,423.76,3129.0,419.7991,419.8585,419.6208,419.809,3129.0
2024-03-20 12:40:00,423.78,424.0,423.78,423.97,7293.0,419.8288,420.0468,419.8288,420.017,7293.0
2024-03-20 12:50:00,423.82,424.05,423.56,424.03,19091.0,419.8684,420.0963,419.6109,420.0765,19091.0
2024-03-20 13:00:00,424.03,424.08,423.43,423.5,11096.0,420.0765,420.126,419.4821,419.5514,11096.0
2024-03-20 13:10:00,423.43,423.88,423.27,423.8,12389.0,419.4821,419.9279,419.3236,419.8486,12389.0
2024-03-20 13:20:00,423.79,423.81,423.49,423.65,5516.0,419.8387,419.8585,419.5415,419.7,5516.0
2024-03-20 13:30:00,423.56,423.77,423.32,423.33,8413.0,419.6109,419.8189,419.3731,419.383,8413.0
2024-03-20 13:40:00,423.3,423.3,422.68,423.21,5561.0,419.3533,419.3533,418.7391,419.2641,5561.0
2024-03-20 13:50:00,423.2,423.27,422.0,422.01,15799.0,419.2542,419.3236,418.0654,418.0753,15799.0
2024-03-20 14:00:00,422.21,424.69,422.21,423.62,30446.0,418.2735,420.7303,418.2735,419.6703,30446.0
2024-03-20 14:10:00,423.61,424.4,423.4,423.4,10059.0,419.6604,420.443,419.4524,419.4524,10059.0
2024-03-20 14:20:00,423.38,424.22,423.27,424.22,6445.0,419.4325,420.2647,419.3236,420.2647,6445.0
2024-03-20 14:30:00,424.4,424.78,422.64,424.34,28478.0,420.443,420.8195,418.6994,420.3836,28478.0
2024-03-20 14:40:00,424.38,425.41,424.07,425.12,18966.0,420.4232,421.4436,420.1161,421.1563,18966.0
2024-03-20 14:50:00,425.15,425.32,424.54,424.77,26049.0,421.186,421.3545,420.5817,420.8096,26049.0
2024-03-20 15:00:00,424.94,425.18,424.53,424.79,16099.0,420.978,421.2158,420.5718,420.8294,16099.0
2024-03-20 15:10:00,424.68,425.1,424.24,425.1,31898.0,420.7204,421.1365,420.2845,421.1365,31898.0
2024-03-20 15:20:00,425.12,425.7,424.68,425.53,14467.0,421.1563,421.7309,420.7204,421.5625,14467.0
2024-03-20 15:30:00,425.6,425.86,425.27,425.77,17247.0,421.6319,421.8894,421.3049,421.8003,17247.0
2024-03-20 15:40:00,425.7,425.85,424.98,424.98,23580.0,421.7309,421.8795,421.0176,421.0176,23580.0
2024-03-20 15:50:00,425.03,426.06,424.97,426.05,66623.0,421.0672,422.0876,421.0077,422.0777,66623.0
2024-03-21 09:30:00,427.35,427.63,426.0,427.27,28997.0,423.3655,423.6429,422.0281,423.2863,28997.0
2024-03-21 09:40:00,427.32,427.78,426.11,426.84,24460.0,423.3358,423.7915,422.1371,422.8603,24460.0
2024-03-21 09:50:00,427.01,427.6,426.76,427.55,35796.0,423.0287,423.6132,422.781,423.5637,35796.0
2024-03-21 10:00:00,427.46,427.87,427.38,427.65,21470.0,423.4745,423.8807,423.3953,423.6627,21470.0
2024-03-21 10:10:00,427.69,428.16,427.65,428.16,28229.0,423.7024,424.168,423.6627,424.168,28229.0
2024-03-21 10:20:00,428.03,428.79,428.03,428.55,27863.0,424.0392,424.7921,424.0392,424.5543,27863.0
2024-03-21 10:30:00,428.8,429.31,428.39,429.04,28065.0,424.802,425.3073,424.3958,425.0398,28065.0
2024-03-21 10:40:00,428.96,431.25,428.96,431.01,15956.0,424.9605,427.2292,424.9605,426.9914,15956.0
2024-03-21 10:50:00,430.87,431.4,430.19,430.88,23122.0,426.8527,427.3778,426.1791,426.8626,23122.0
2024-03-21 11:00:00,430.87,431.23,429.98,430.18,31719.0,426.8527,427.2094,425.971,426.1691,31719.0
2024-03-21 11:10:00,430.29,430.43,429.86,430.09,11819.0,426.2781,426.4168,425.8521,426.08,11819.0
2024-03-21 11:20:00,429.98,430.39,429.8,430.39,7517.0,425.971,426.3772,425.7927,426.3772,7517.0
2024-03-21 11:30:00,430.28,430.33,429.94,430.08,8655.0,426.2682,426.3178,425.9314,426.0701,8655.0
2024-03-21 11:40:00,430.21,430.28,430.09,430.22,11681.0,426.1989,426.2682,426.08,426.2088,11681.0
2024-03-21 11:50:00,430.27,431.0,430.11,430.81,13450.0,426.2583,426.9815,426.0998,426.7933,13450.0
2024-03-21 12:00:00,430.78,430.82,430.52,430.75,4649.0,426.7636,426.8032,426.506,426.7338,4649.0
2024-03-21 12:10:00,430.75,430.79,430.46,430.49,6083.0,426.7338,426.7735,426.4465,426.4763,6083.0
2024-03-21 12:20:00,430.49,430.75,430.17,430.75,11137.0,426.4763,426.7338,426.1592,426.7338,11137.0
2024-03-21 12:30:00,430.53,431.15,430.53,430.96,4554.0,426.5159,427.1301,426.5159,426.9419,4554.0
2024-03-21 12:40:00,430.95,431.13,430.81,431.11,8436.0,426.932,427.1103,426.7933,427.0905,8436.0
2024-03-21 12:50:00,431.02,431.12,430.92,430.97,4190.0,427.0013,427.1004,426.9022,426.9518,4190.0
2024-03-21 13:00:00,430.94,430.95,430.36,430.7,4800.0,426.9221,426.932,426.3475,426.6843,4800.0
2024-03-21 13:10:00,430.8,431.03,430.68,431.0,4268.0,426.7834,427.0112,426.6645,426.9815,4268.0
2024-03-21 13:20:00,430.9,430.9,430.27,430.29,9601.0,426.8824,426.8824,426.2583,426.2781,9601.0
2024-03-21 13:30:00,430.29,430.36,430.12,430.19,3812.0,426.2781,426.3475,426.1097,426.1791,3812.0
2024-03-21 13:40:00,430.26,430.4,430.14,430.25,3433.0,426.2484,426.3871,426.1295,426.2385,3433.0
2024-03-21 13:50:00,430.17,430.36,430.03,430.36,8091.0,426.1592,426.3475,426.0205,426.3475,8091.0
2024-03-21 14:00:00,430.28,430.42,430.01,430.16,10376.0,426.2682,426.4069,426.0007,426.1493,10376.0
2024-03-21 14:10:00,430.16,430.72,430.16,430.63,6333.0,426.1493,426.7041,426.1493,426.615,6333.0
2024-03-21 14:20:00,430.63,430.99,430.63,430.83,9787.0,426.615,426.9716,426.615,426.8131,9787.0
2024-03-21 14:30:00,430.9,430.9,430.32,430.62,14462.0,426.8824,426.8824,426.3078,426.605,14462.0
2024-03-21 14:40:00,430.62,430.79,430.51,430.54,8576.0,426.605,426.7735,426.4961,426.5258,8576.0
2024-03-21 14:50:00,430.54,430.65,430.29,430.4,13061.0,426.5258,426.6348,426.2781,426.3871,13061.0
2024-03-21 15:00:00,430.37,430.65,430.27,430.55,9163.0,426.3574,426.6348,426.2583,426.5357,9163.0
2024-03-21 15:10:00,430.64,430.67,430.23,430.26,6448.0,426.6249,426.6546,426.2187,426.2484,6448.0
2024-03-21 15:20:00,430.17,430.24,429.83,430.18,15617.0,426.1592,426.2286,425.8224,426.1691,15617.0
2024-03-21 15:30:00,430.14,430.43,429.24,429.24,8827.0,426.1295,426.4168,425.2379,425.2379,8827.0
2024-03-21 15:40:00,429.53,429.96,429.3,429.4,16272.0,425.5252,425.9512,425.2974,425.3964,16272.0
2024-03-21 15:50:00,429.42,429.45,428.36,428.56,62981.0,425.4162,425.446,424.3661,424.5643,62981.0
2024-03-22 09:30:00,429.37,431.09,428.29,429.02,27168.0,425.3667,427.0707,424.2968,425.02,27168.0
2024-03-22 09:40:00,429.17,429.46,427.56,427.92,8211.0,425.1686,425.4559,423.5736,423.9302,8211.0
2024-03-22 09:50:00,427.76,427.86,426.46,426.48,5391.0,423.7717,423.8708,422.4838,422.5036,5391.0
2024-03-22 10:00:00,426.49,426.66,425.52,425.93,10360.0,422.5136,422.682,421.5526,421.9588,10360.0
2024-03-22 10:10:00,425.73,425.78,424.74,424.74,11695.0,421.7606,421.8102,420.7799,420.7799,11695.0
2024-03-22 10:20:00,424.72,424.76,423.86,424.47,19154.0,420.7601,420.7997,419.9081,420.5124,19154.0
2024-03-22 10:30:00,424.5,424.54,423.82,424.26,9989.0,420.5421,420.5817,419.8684,420.3043,9989.0
2024-03-22 10:40:00,424.41,424.57,423.5,423.5,10953.0,420.4529,420.6115,419.5514,419.5514,10953.0
2024-03-22 10:50:00,423.5,423.72,422.75,422.8,12726.0,419.5514,419.7694,418.8084,418.858,12726.0
2024-03-22 11:00:00,422.81,423.03,422.5,422.66,8928.0,418.8679,419.0858,418.5608,418.7193,8928.0
2024-03-22 11:10:00,422.78,423.32,422.78,422.99,7280.0,418.8381,419.3731,418.8381,419.0462,7280.0
2024-03-22 11:20:00,422.9,423.2,422.51,422.89,24360.0,418.957,419.2542,418.5707,418.9471,24360.0
2024-03-22 11:30:00,422.92,422.92,422.4,422.58,23023.0,418.9768,418.9768,418.4617,418.64,23023.0
2024-03-22 11:40:00,422.64,422.81,422.3,422.41,13322.0,418.6994,418.8679,418.3626,418.4716,13322.0
2024-03-22 11:50:00,422.41,422.42,421.68,422.14,31225.0,418.4716,418.4815,417.7484,418.2041,31225.0
2024-03-22 12:00:00,422.03,422.12,421.48,421.74,15881.0,418.0951,418.1843,417.5503,417.8078,15881.0
2024-03-22 12:10:00,421.72,422.11,421.61,422.05,19672.0,417.788,418.1744,417.6791,418.115,19672.0
2024-03-22 12:20:00,421.97,422.25,421.92,421.98,7699.0,418.0357,418.3131,417.9862,418.0456,7699.0
2024-03-22 12:30:00,422.06,422.39,421.78,421.78,12454.0,418.1249,418.4518,417.8475,417.8475,12454.0
2024-03-22 12:40:00,421.89,422.06,421.29,421.56,11059.0,417.9564,418.1249,417.362,417.6295,11059.0
2024-03-22 12:50:00,421.45,421.65,421.22,421.55,10203.0,417.5205,417.7187,417.2927,417.6196,10203.0
2024-03-22 13:00:00,421.58,421.67,421.24,421.24,15643.0,417.6493,417.7385,417.3125,417.3125,15643.0
2024-03-22 13:10:00,421.19,421.77,420.93,421.58,10922.0,417.263,417.8376,417.0054,417.6493,10922.0
2024-03-22 13:20:00,421.54,421.66,420.95,421.1,9500.0,417.6097,417.7286,417.0252,417.1738,9500.0
2024-03-22 13:30:00,421.09,421.34,420.92,421.04,18612.0,417.1639,417.4116,416.9955,417.1144,18612.0
2024-03-22 13:40:00,421.0,421.47,420.92,421.29,9922.0,417.0747,417.5404,416.9955,417.362,9922.0
2024-03-22 13:50:00,421.39,421.5,420.94,420.94,13177.0,417.4611,417.5701,417.0153,417.0153,13177.0
2024-03-22 14:00:00,421.0,421.08,420.87,420.87,10764.0,417.0747,417.154,416.946,416.946,10764.0
2024-03-22 14:10:00,420.89,421.05,420.36,420.45,10064.0,416.9658,417.1243,416.4407,416.5299,10064.0
2024-03-22 14:20:00,420.46,421.0,420.26,421.0,7225.0,416.5398,417.0747,416.3416,417.0747,7225.0
2024-03-22 14:30:00,421.01,421.01,420.39,420.42,5339.0,417.0846,417.0846,416.4704,416.5001,5339.0
2024-03-22 14:40:00,420.41,420.68,420.14,420.54,8219.0,416.4902,416.7577,416.2228,416.619,8219.0
2024-03-22 14:50:00,420.52,420.88,420.49,420.61,8047.0,416.5992,416.9559,416.5695,416.6884,8047.0
2024-03-22 15:00:00,420.62,420.62,420.03,420.24,10227.0,416.6983,416.6983,416.1138,416.3218,10227.0
2024-03-22 15:10:00,420.23,420.27,419.61,419.85,19285.0,416.3119,416.3515,415.6977,415.9355,19285.0
2024-03-22 15:20:00,419.9,420.26,419.82,419.93,17713.0,415.985,416.3416,415.9057,416.0147,17713.0
2024-03-22 15:30:00,420.01,420.02,419.48,419.81,17639.0,416.094,416.1039,415.5689,415.8958,17639.0
2024-03-22 15:40:00,419.81,420.27,419.73,420.09,35922.0,415.8958,416.3515,415.8166,416.1732,35922.0
2024-03-22 15:50:00,420.05,420.16,419.01,419.2,88723.0,416.1336,416.2426,415.1033,415.2915,88723.0
2024-03-25 09:30:00,417.44,417.44,412.79,416.53,70697.0,413.5479,413.5479,408.9413,412.6464,70697.0
2024-03-25 09:40:00,417.02,417.9,416.4,417.15,20060.0,413.1318,414.0036,412.5176,413.2606,20060.0
2024-03-25 09:50:00,417.23,417.66,415.32,415.97,48053.0,413.3399,413.7659,411.4477,412.0916,48053.0
2024-03-25 10:00:00,415.86,416.72,414.72,415.31,34416.0,411.9827,412.8346,410.8533,411.4378,34416.0
2024-03-25 10:10:00,415.34,416.45,415.08,416.41,27238.0,411.4675,412.5672,411.2099,412.5275,27238.0
2024-03-25 10:20:00,416.49,416.53,415.65,416.17,12590.0,412.6068,412.6464,411.7746,412.2898,12590.0
2024-03-25 10:30:00,416.04,416.26,415.47,415.72,12880.0,412.161,412.3789,411.5963,411.844,12880.0
2024-03-25 10:40:00,415.82,416.11,415.48,415.79,9321.0,411.943,412.2303,411.6062,411.9133,9321.0
2024-03-25 10:50:00,415.79,416.5,415.7,416.41,5302.0,411.9133,412.6167,411.8242,412.5275,5302.0
2024-03-25 11:00:00,416.47,417.03,416.1,417.03,3987.0,412.587,413.1418,412.2204,413.1418,3987.0
2024-03-25 11:10:00,417.01,417.95,416.9,417.65,11980.0,413.1219,414.0532,413.013,413.756,11980.0
2024-03-25 11:20:00,417.74,418.42,417.57,418.27,6014.0,413.8451,414.5188,413.6767,414.3702,6014.0
2024-03-25 11:30:00,418.07,418.27,417.61,417.91,17639.0,414.1721,414.3702,413.7163,414.0136,17639.0
2024-03-25 11:40:00,417.71,418.37,417.71,418.37,4697.0,413.8154,414.4693,413.8154,414.4693,4697.0
2024-03-25 11:50:00,418.35,418.47,417.9,418.32,7411.0,414.4494,414.5683,414.0036,414.4197,7411.0
2024-03-25 12:00:00,418.4,418.42,418.15,418.42,3286.0,414.499,414.5188,414.2513,414.5188,3286.0
2024-03-25 12:10:00,418.42,418.43,417.85,418.08,10343.0,414.5188,414.5287,413.9541,414.182,10343.0
2024-03-25 12:20:00,418.02,418.22,417.99,418.07,3761.0,414.1225,414.3207,414.0928,414.1721,3761.0
2024-03-25 12:30:00,418.04,418.09,417.79,417.84,15105.0,414.1423,414.1919,413.8947,413.9442,15105.0
2024-03-25 12:40:00,417.8,417.86,417.38,417.42,8631.0,413.9046,413.964,413.4885,413.5281,8631.0
2024-03-25 12:50:00,417.42,417.81,417.17,417.77,9425.0,413.5281,413.9145,413.2804,413.8749,9425.0
2024-03-25 13:00:00,417.71,418.34,417.65,418.21,18580.0,413.8154,414.4395,413.756,414.3108,18580.0
2024-03-25 13:10:00,418.32,418.32,418.0,418.1,10338.0,414.4197,414.4197,414.1027,414.2018,10338.0
2024-03-25 13:20:00,418.09,418.51,418.03,418.45,18183.0,414.1919,414.608,414.1324,414.5485,18183.0
2024-03-25 13:30:00,418.45,418.51,418.27,418.51,9034.0,414.5485,414.608,414.3702,414.608,9034.0
2024-03-25 13:40:00,418.51,418.72,418.51,418.56,4819.0,414.608,414.816,414.608,414.6575,4819.0
2024-03-25 13:50:00,418.71,418.74,418.53,418.74,6374.0,414.8061,414.8358,414.6278,414.8358,6374.0
2024-03-25 14:00:00,418.76,418.84,418.47,418.62,4973.0,414.8556,414.9349,414.5683,414.7169,4973.0
2024-03-25 14:10:00,418.62,418.81,418.26,418.34,28404.0,414.7169,414.9052,414.3603,414.4395,28404.0
2024-03-25 14:20:00,418.35,418.48,418.09,418.36,10181.0,414.4494,414.5782,414.1919,414.4594,10181.0
2024-03-25 14:30:00,418.41,418.71,418.29,418.49,3166.0,414.5089,414.8061,414.39,414.5881,3166.0
2024-03-25 14:40:00,418.48,418.48,417.79,417.79,4595.0,414.5782,414.5782,413.8947,413.8947,4595.0
2024-03-25 14:50:00,417.78,417.85,417.61,417.84,5805.0,413.8848,413.9541,413.7163,413.9442,5805.0
2024-03-25 15:00:00,417.75,418.04,417.69,417.92,8984.0,413.855,414.1423,413.7956,414.0235,8984.0
2024-03-25 15:10:00,417.88,418.46,417.87,418.32,5810.0,413.9838,414.5584,413.9739,414.4197,5810.0
2024-03-25 15:20:00,418.35,418.62,418.21,418.3,10488.0,414.4494,414.7169,414.3108,414.3999,10488.0
2024-03-25 15:30:00,418.18,418.3,417.82,418.26,8926.0,414.281,414.3999,413.9244,414.3603,8926.0
2024-03-25 15:40:00,418.35,418.72,418.05,418.05,13188.0,414.4494,414.816,414.1522,414.1522,13188.0
2024-03-25 15:50:00,417.95,418.51,417.76,418.36,71586.0,414.0532,414.608,413.8649,414.4594,71586.0
2024-03-26 09:30:00,418.94,419.12,417.18,417.65,39630.0,415.0339,415.2123,413.2904,413.756,39630.0
2024-03-26 09:40:00,418.07,419.16,417.57,419.15,14393.0,414.1721,415.2519,413.6767,415.242,14393.0
2024-03-26 09:50:00,418.72,419.0,418.25,418.67,20659.0,414.816,415.0934,414.3504,414.7665,20659.0
2024-03-26 10:00:00,418.69,419.33,418.09,419.22,20147.0,414.7863,415.4203,414.1919,415.3113,20147.0
2024-03-26 10:10:00,419.1,420.22,419.07,420.03,15883.0,415.1925,416.302,415.1627,416.1138,15883.0
2024-03-26 10:20:00,420.14,420.67,420.14,420.67,12954.0,416.2228,416.7478,416.2228,416.7478,12954.0
2024-03-26 10:30:00,420.37,420.85,420.05,420.15,14196.0,416.4506,416.9261,416.1336,416.2327,14196.0
2024-03-26 10:40:00,420.13,421.19,420.07,420.32,22965.0,416.2129,417.263,416.1534,416.4011,22965.0
2024-03-26 10:50:00,420.36,420.5,419.68,419.97,22668.0,416.4407,416.5794,415.767,416.0543,22668.0
2024-03-26 11:00:00,419.78,420.17,419.78,419.95,9542.0,415.8661,416.2525,415.8661,416.0345,9542.0
2024-03-26 11:10:00,420.08,420.39,419.79,420.36,12675.0,416.1633,416.4704,415.876,416.4407,12675.0
2024-03-26 11:20:00,420.38,420.49,419.91,420.01,8897.0,416.4605,416.5695,415.9949,416.094,8897.0
2024-03-26 11:30:00,420.06,420.06,419.73,419.78,6401.0,416.1435,416.1435,415.8166,415.8661,6401.0
2024-03-26 11:40:00,419.73,419.92,419.46,419.85,18221.0,415.8166,416.0048,415.5491,415.9355,18221.0
2024-03-26 11:50:00,419.91,420.21,419.7,420.21,12697.0,415.9949,416.2921,415.7869,416.2921,12697.0
2024-03-26 12:00:00,420.11,420.34,419.98,420.18,9333.0,416.193,416.4209,416.0643,416.2624,9333.0
2024-03-26 12:10:00,420.12,420.17,419.7,419.99,12039.0,416.2029,416.2525,415.7869,416.0742,12039.0
2024-03-26 12:20:00,419.97,420.1,419.47,419.54,5522.0,416.0543,416.1831,415.559,415.6284,5522.0
2024-03-26 12:30:00,419.59,419.87,419.37,419.51,22986.0,415.6779,415.9553,415.4599,415.5986,22986.0
2024-03-26 12:40:00,419.49,420.31,419.48,420.11,20500.0,415.5788,416.3912,415.5689,416.193,20500.0
2024-03-26 12:50:00,420.1,420.17,419.67,420.05,8786.0,416.1831,416.2525,415.7571,416.1336,8786.0
2024-03-26 13:00:00,420.09,420.83,420.01,420.68,5733.0,416.1732,416.9063,416.094,416.7577,5733.0
2024-03-26 13:10:00,420.71,420.77,420.44,420.44,6495.0,416.7874,416.8469,416.52,416.52,6495.0
2024-03-26 13:20:00,420.45,420.51,420.31,420.5,3438.0,416.5299,416.5893,416.3912,416.5794,3438.0
2024-03-26 13:30:00,420.47,420.7,420.4,420.4,9599.0,416.5497,416.7775,416.4803,416.4803,9599.0
2024-03-26 13:40:00,420.4,420.47,420.23,420.33,16445.0,416.4803,416.5497,416.3119,416.411,16445.0
2024-03-26 13:50:00,420.33,420.46,420.28,420.4,13247.0,416.411,416.5398,416.3615,416.4803,13247.0
2024-03-26 14:00:00,420.39,421.0,420.38,420.74,12662.0,416.4704,417.0747,416.4605,416.8172,12662.0
2024-03-26 14:10:00,420.55,420.55,420.18,420.24,6432.0,416.6289,416.6289,416.2624,416.3218,6432.0
2024-03-26 14:20:00,420.28,420.33,420.01,420.17,7088.0,416.3615,416.411,416.094,416.2525,7088.0
2024-03-26 14:30:00,420.17,420.31,420.05,420.05,3837.0,416.2525,416.3912,416.1336,416.1336,3837.0
2024-03-26 14:40:00,420.05,420.34,419.98,419.98,4903.0,416.1336,416.4209,416.0643,416.0643,4903.0
2024-03-26 14:50:00,419.99,420.33,419.98,420.25,6911.0,416.0742,416.411,416.0643,416.3317,6911.0
2024-03-26 15:00:00,420.22,420.39,420.1,420.19,8689.0,416.302,416.4704,416.1831,416.2723,8689.0
2024-03-26 15:10:00,420.26,420.52,420.23,420.28,10173.0,416.3416,416.5992,416.3119,416.3615,10173.0
2024-03-26 15:20:00,420.34,420.38,420.08,420.08,9477.0,416.4209,416.4605,416.1633,416.1633,9477.0
2024-03-26 15:30:00,419.96,420.12,419.65,419.78,7330.0,416.0444,416.2029,415.7373,415.8661,7330.0
2024-03-26 15:40:00,419.81,420.12,419.37,419.37,12254.0,415.8958,416.2029,415.4599,415.4599,12254.0
2024-03-26 15:50:00,419.29,419.92,419.07,419.42,99341.0,415.3807,416.0048,415.1627,415.5095,99341.0
2024-03-27 09:30:00,422.96,423.1,420.9,421.98,28721.0,419.0165,419.1552,416.9757,418.0456,28721.0
2024-03-27 09:40:00,421.82,422.4,421.41,421.59,8823.0,417.8871,418.4617,417.4809,417.6592,8823.0
2024-03-27 09:50:00,421.41,421.41,420.53,421.12,12940.0,417.4809,417.4809,416.6091,417.1936,12940.0
2024-03-27 10:00:00,421.36,421.64,420.06,421.61,11134.0,417.4314,417.7088,416.1435,417.6791,11134.0
2024-03-27 10:10:00,421.45,421.7,421.09,421.37,6439.0,417.5205,417.7682,417.1639,417.4413,6439.0
2024-03-27 10:20:00,421.3,421.3,420.14,420.42,5954.0,417.3719,417.3719,416.2228,416.5001,5954.0
2024-03-27 10:30:00,420.37,420.72,420.21,420.56,15280.0,416.4506,416.7974,416.2921,416.6388,15280.0
2024-03-27 10:40:00,420.4,420.73,419.55,419.77,10624.0,416.4803,416.8073,415.6383,415.8562,10624.0
2024-03-27 10:50:00,419.75,419.75,419.34,419.48,2712.0,415.8364,415.8364,415.4302,415.5689,2712.0
2024-03-27 11:00:00,419.49,420.17,419.49,420.17,3308.0,415.5788,416.2525,415.5788,416.2525,3308.0
2024-03-27 11:10:00,420.09,420.09,419.59,419.81,2614.0,416.1732,416.1732,415.6779,415.8958,2614.0
2024-03-27 11:20:00,419.86,420.18,419.85,419.98,4152.0,415.9454,416.2624,415.9355,416.0643,4152.0
2024-03-27 11:30:00,419.93,419.96,419.35,419.63,10284.0,416.0147,416.0444,415.4401,415.7175,10284.0
2024-03-27 11:40:00,419.52,419.99,419.32,419.58,8867.0,415.6085,416.0742,415.4104,415.668,8867.0
2024-03-27 11:50:00,419.53,419.53,418.85,418.89,8065.0,415.6184,415.6184,414.9448,414.9844,8065.0
2024-03-27 12:00:00,418.88,419.06,418.79,418.92,11114.0,414.9745,415.1528,414.8853,415.0141,11114.0
2024-03-27 12:10:00,418.94,419.25,418.67,419.25,7920.0,415.0339,415.3411,414.7665,415.3411,7920.0
2024-03-27 12:20:00,419.11,419.83,419.03,419.4,12404.0,415.2024,415.9156,415.1231,415.4897,12404.0
2024-03-27 12:30:00,419.35,419.67,419.12,419.12,13062.0,415.4401,415.7571,415.2123,415.2123,13062.0
2024-03-27 12:40:00,419.06,419.19,418.85,419.04,18537.0,415.1528,415.2816,414.9448,415.133,18537.0
2024-03-27 12:50:00,419.13,419.19,418.71,418.9,13272.0,415.2222,415.2816,414.8061,414.9943,13272.0
2024-03-27 13:00:00,418.77,419.18,418.77,418.97,10131.0,414.8655,415.2717,414.8655,415.0637,10131.0
2024-03-27 13:10:00,418.95,419.47,418.94,419.39,16109.0,415.0439,415.559,415.0339,415.4798,16109.0
2024-03-27 13:20:00,419.33,419.8,419.33,419.72,5682.0,415.4203,415.8859,415.4203,415.8067,5682.0
2024-03-27 13:30:00,419.73,419.79,419.46,419.5,4495.0,415.8166,415.876,415.5491,415.5887,4495.0
2024-03-27 13:40:00,419.42,419.52,419.22,419.22,6941.0,415.5095,415.6085,415.3113,415.3113,6941.0
2024-03-27 13:50:00,419.14,419.17,418.8,418.8,7230.0,415.2321,415.2618,414.8953,414.8953,7230.0
2024-03-27 14:00:00,418.92,419.66,418.91,419.65,16911.0,415.0141,415.7472,415.0042,415.7373,16911.0
2024-03-27 14:10:00,419.62,420.0,419.52,419.91,5943.0,415.7076,416.0841,415.6085,415.9949,5943.0
2024-03-27 14:20:00,419.86,420.07,419.84,420.01,4729.0,415.9454,416.1534,415.9256,416.094,4729.0
2024-03-27 14:30:00,420.06,420.16,419.78,419.95,2923.0,416.1435,416.2426,415.8661,416.0345,2923.0
2024-03-27 14:40:00,419.8,420.03,419.76,419.82,5926.0,415.8859,416.1138,415.8463,415.9057,5926.0
2024-03-27 14:50:00,419.73,420.0,419.64,419.86,5171.0,415.8166,416.0841,415.7274,415.9454,5171.0
2024-03-27 15:00:00,419.79,420.32,419.67,420.02,4733.0,415.876,416.4011,415.7571,416.1039,4733.0
2024-03-27 15:10:00,420.01,420.01,419.7,419.77,4904.0,416.094,416.094,415.7869,415.8562,4904.0
2024-03-27 15:20:00,419.74,420.9,419.73,420.66,32176.0,415.8265,416.9757,415.8166,416.7379,32176.0
2024-03-27 15:30:00,420.82,421.78,420.8,421.71,18783.0,416.8964,417.8475,416.8766,417.7781,18783.0
2024-03-27 15:40:00,421.62,421.71,421.39,421.45,57355.0,417.689,417.7781,417.4611,417.5205,57355.0
2024-03-27 15:50:00,421.45,423.48,421.36,422.8,130915.0,417.5205,419.5316,417.4314,418.858,130915.0
2024-03-28 09:30:00,424.52,425.41,422.65,423.19,30757.0,420.5619,421.4436,418.7094,419.2443,30757.0
2024-03-28 09:40:00,422.79,423.31,422.37,423.01,10998.0,418.8481,419.3632,418.432,419.066,10998.0
2024-03-28 09:50:00,423.17,423.85,422.94,423.75,14757.0,419.2245,419.8982,418.9967,419.7991,14757.0
2024-03-28 10:00:00,423.63,424.12,423.42,423.97,35184.0,419.6802,420.1657,419.4722,420.017,35184.0
2024-03-28 10:10:00,424.0,424.66,423.51,423.58,15812.0,420.0468,420.7006,419.5613,419.6307,15812.0
2024-03-28 10:20:00,423.76,423.86,423.0,423.31,10199.0,419.809,419.9081,419.0561,419.3632,10199.0
2024-03-28 10:30:00,423.34,423.34,422.54,423.08,12751.0,419.3929,419.3929,418.6004,419.1353,12751.0
2024-03-28 10:40:00,423.19,423.63,422.89,422.98,5899.0,419.2443,419.6802,418.9471,419.0363,5899.0
2024-03-28 10:50:00,422.85,423.21,422.59,423.15,21936.0,418.9075,419.2641,418.6499,419.2047,21936.0
2024-03-28 11:00:00,423.16,424.03,422.66,423.73,53891.0,419.2146,420.0765,418.7193,419.7793,53891.0
2024-03-28 11:10:00,423.65,425.28,423.48,425.28,27598.0,419.7,421.3148,419.5316,421.3148,27598.0
2024-03-28 11:20:00,425.36,425.36,424.56,424.8,25206.0,421.3941,421.3941,420.6015,420.8393,25206.0
2024-03-28 11:30:00,424.89,425.2,424.69,425.08,19569.0,420.9285,421.2356,420.7303,421.1167,19569.0
2024-03-28 11:40:00,425.16,426.36,425.07,426.27,25223.0,421.196,422.3848,421.1068,422.2956,25223.0
2024-03-28 11:50:00,426.24,426.51,426.0,426.19,11766.0,422.2659,422.5334,422.0281,422.2164,11766.0
2024-03-28 12:00:00,426.14,426.5,425.66,426.47,13490.0,422.1668,422.5235,421.6913,422.4937,13490.0
2024-03-28 12:10:00,426.58,426.61,425.8,425.84,17574.0,422.6027,422.6324,421.83,421.8696,17574.0
2024-03-28 12:20:00,425.83,426.82,425.82,426.39,19250.0,421.8597,422.8405,421.8498,422.4145,19250.0
2024-03-28 12:30:00,426.24,426.26,425.59,425.82,14105.0,422.2659,422.2857,421.6219,421.8498,14105.0
2024-03-28 12:40:00,425.86,425.86,425.1,425.1,8330.0,421.8894,421.8894,421.1365,421.1365,8330.0
2024-03-28 12:50:00,425.07,425.33,424.83,425.15,8964.0,421.1068,421.3644,420.869,421.186,8964.0
2024-03-28 13:00:00,425.2,425.2,424.58,424.84,6332.0,421.2356,421.2356,420.6214,420.8789,6332.0
2024-03-28 13:10:00,424.84,424.84,424.64,424.84,3702.0,420.8789,420.8789,420.6808,420.8789,3702.0
2024-03-28 13:20:00,424.75,425.23,424.69,425.12,8468.0,420.7898,421.2653,420.7303,421.1563,8468.0
2024-03-28 13:30:00,425.07,425.07,424.47,424.84,7384.0,421.1068,421.1068,420.5124,420.8789,7384.0
2024-03-28 13:40:00,424.84,424.91,424.33,424.55,10700.0,420.8789,420.9483,420.3737,420.5916,10700.0
2024-03-28 13:50:00,424.6,424.84,424.46,424.66,5349.0,420.6412,420.8789,420.5025,420.7006,5349.0
2024-03-28 14:00:00,424.56,424.81,424.47,424.81,7932.0,420.6015,420.8492,420.5124,420.8492,7932.0
2024-03-28 14:10:00,424.91,425.06,424.77,424.91,4132.0,420.9483,421.0969,420.8096,420.9483,4132.0
2024-03-28 14:20:00,424.92,425.0,424.56,424.58,10662.0,420.9582,421.0374,420.6015,420.6214,10662.0
2024-03-28 14:30:00,424.62,425.31,424.48,425.31,32034.0,420.661,421.3446,420.5223,421.3446,32034.0
2024-03-28 14:40:00,425.12,425.7,424.74,425.64,33398.0,421.1563,421.7309,420.7799,421.6715,33398.0
2024-03-28 14:50:00,425.65,426.08,425.58,426.08,25859.0,421.6814,422.1074,421.612,422.1074,25859.0
2024-03-28 15:00:00,425.87,426.7,425.87,426.69,10200.0,421.8993,422.7216,421.8993,422.7117,10200.0
2024-03-28 15:10:00,426.8,427.16,426.52,426.6,15179.0,422.8207,423.1773,422.5433,422.6225,15179.0
2024-03-28 15:20:00,426.6,426.89,426.34,426.89,46056.0,422.6225,422.9098,422.365,422.9098,46056.0
2024-03-28 15:30:00,426.8,426.94,426.05,426.07,20340.0,422.8207,422.9594,422.0777,422.0975,20340.0
2024-03-28 15:40:00,426.23,426.41,425.89,426.28,20245.0,422.256,422.4343,421.9191,422.3055,20245.0
2024-03-28 15:50:00,426.06,426.35,424.88,425.05,244603.0,422.0876,422.3749,420.9186,421.087,244603.0
2024-04-01 09:30:00,429.09,431.16,427.11,428.89,108533.0,425.0893,427.14,423.1278,424.8912,108533.0
2024-04-01 09:40:00,428.82,429.93,427.91,427.98,50301.0,424.8218,425.9215,423.9203,423.9897,50301.0
2024-04-01 09:50:00,427.98,428.31,427.64,428.21,16115.0,423.9897,424.3166,423.6528,424.2175,16115.0
2024-04-01 10:00:00,427.94,428.5,427.32,428.4,49062.0,423.95,424.5048,423.3358,424.4057,49062.0
2024-04-01 10:10:00,428.4,429.95,428.09,429.1,38859.0,424.4057,425.9413,424.0986,425.0992,38859.0
2024-04-01 10:20:00,428.95,429.05,428.33,428.67,19243.0,424.9506,425.0497,424.3364,424.6732,19243.0
2024-04-01 10:30:00,428.63,428.63,427.42,427.69,10253.0,424.6336,424.6336,423.4349,423.7024,10253.0
2024-04-01 10:40:00,427.81,428.26,427.81,428.18,12253.0,423.8212,424.2671,423.8212,424.1878,12253.0
2024-04-01 10:50:00,428.27,428.69,428.19,428.38,16863.0,424.277,424.693,424.1977,424.3859,16863.0
2024-04-01 11:00:00,428.43,429.04,428.26,428.75,20652.0,424.4355,425.0398,424.2671,424.7525,20652.0
2024-04-01 11:10:00,428.7,429.23,428.63,428.81,23229.0,424.7029,425.228,424.6336,424.8119,23229.0
2024-04-01 11:20:00,428.85,429.2,428.46,428.61,18569.0,424.8515,425.1983,424.4652,424.6138,18569.0
2024-04-01 11:30:00,428.61,428.74,427.86,427.88,10796.0,424.6138,424.7426,423.8708,423.8906,10796.0
2024-04-01 11:40:00,427.8,429.0,427.39,429.0,102591.0,423.8113,425.0002,423.4052,425.0002,102591.0
2024-04-01 11:50:00,429.0,429.45,428.87,429.16,13691.0,425.0002,425.446,424.8714,425.1587,13691.0
2024-04-01 12:00:00,429.15,429.53,429.15,429.25,7687.0,425.1488,425.5252,425.1488,425.2478,7687.0
2024-04-01 12:10:00,429.25,429.27,428.5,428.52,11804.0,425.2478,425.2676,424.5048,424.5246,11804.0
2024-04-01 12:20:00,428.4,428.67,428.28,428.49,13834.0,424.4057,424.6732,424.2869,424.4949,13834.0
2024-04-01 12:30:00,428.41,429.0,428.41,428.9,30168.0,424.4157,425.0002,424.4157,424.9011,30168.0
2024-04-01 12:40:00,428.9,429.09,428.43,428.63,10809.0,424.9011,425.0893,424.4355,424.6336,10809.0
2024-04-01 12:50:00,428.68,428.68,428.07,428.36,10672.0,424.6831,424.6831,424.0788,424.3661,10672.0
2024-04-01 13:00:00,428.37,428.37,427.73,427.84,11404.0,424.376,424.376,423.742,423.851,11404.0
2024-04-01 13:10:00,427.92,428.09,427.83,427.94,7946.0,423.9302,424.0986,423.8411,423.95,7946.0
2024-04-01 13:20:00,427.95,428.15,427.76,428.1,10704.0,423.9599,424.1581,423.7717,424.1085,10704.0
2024-04-01 13:30:00,427.95,428.15,427.66,428.03,6577.0,423.9599,424.1581,423.6726,424.0392,6577.0
2024-04-01 13:40:00,427.93,428.13,427.85,427.91,11315.0,423.9401,424.1383,423.8609,423.9203,11315.0
2024-04-01 13:50:00,427.81,427.82,427.19,427.42,5535.0,423.8212,423.8312,423.207,423.4349,5535.0
2024-04-01 14:00:00,427.56,427.65,427.38,427.52,3563.0,423.5736,423.6627,423.3953,423.5339,3563.0
2024-04-01 14:10:00,427.5,427.72,427.33,427.33,9044.0,423.5141,423.7321,423.3457,423.3457,9044.0
2024-04-01 14:20:00,427.34,427.61,427.15,427.48,5276.0,423.3556,423.6231,423.1674,423.4943,5276.0
2024-04-01 14:30:00,427.55,428.21,427.43,428.09,12701.0,423.5637,424.2175,423.4448,424.0986,12701.0
2024-04-01 14:40:00,428.16,428.48,427.92,428.02,7196.0,424.168,424.485,423.9302,424.0293,7196.0
2024-04-01 14:50:00,428.02,428.39,427.83,428.29,15939.0,424.0293,424.3958,423.8411,424.2968,15939.0
2024-04-01 15:00:00,428.29,428.34,427.77,427.78,10436.0,424.2968,424.3463,423.7816,423.7915,10436.0
2024-04-01 15:10:00,427.87,428.22,427.63,427.78,8231.0,423.8807,424.2274,423.6429,423.7915,8231.0
2024-04-01 15:20:00,427.9,427.98,427.06,427.08,8918.0,423.9104,423.9897,423.0782,423.0981,8918.0
2024-04-01 15:30:00,427.01,427.41,426.86,427.21,17417.0,423.0287,423.425,422.8801,423.2268,17417.0
2024-04-01 15:40:00,427.36,427.74,427.26,427.32,15270.0,423.3754,423.7519,423.2764,423.3358,15270.0
2024-04-01 15:50:00,427.27,427.84,426.98,426.98,123614.0,423.2863,423.851,422.999,422.999,123614.0
2024-04-02 09:30:00,426.58,427.2,425.13,426.07,32463.0,422.6027,423.2169,421.1662,422.0975,32463.0
2024-04-02 09:40:00,425.56,425.69,424.0,424.48,13129.0,421.5922,421.721,420.0468,420.5223,13129.0
2024-04-02 09:50:00,424.37,424.37,422.68,423.48,17981.0,420.4133,420.4133,418.7391,419.5316,17981.0
2024-04-02 10:00:00,423.77,424.45,423.49,424.07,13118.0,419.8189,420.4926,419.5415,420.1161,13118.0
2024-04-02 10:10:00,424.22,424.57,423.38,424.57,10717.0,420.2647,420.6115,419.4325,420.6115,10717.0
2024-04-02 10:20:00,424.86,425.97,424.82,425.6,11866.0,420.8988,421.9984,420.8591,421.6319,11866.0
2024-04-02 10:30:00,425.43,425.73,425.2,425.29,16430.0,421.4634,421.7606,421.2356,421.3247,16430.0
2024-04-02 10:40:00,425.4,425.59,424.61,424.63,15007.0,421.4337,421.6219,420.6511,420.6709,15007.0
2024-04-02 10:50:00,424.6,424.67,423.89,424.1,45013.0,420.6412,420.7105,419.9378,420.1458,45013.0
2024-04-02 11:00:00,424.0,424.43,423.8,423.88,11926.0,420.0468,420.4728,419.8486,419.9279,11926.0
2024-04-02 11:10:00,423.94,424.22,423.81,424.0,13021.0,419.9873,420.2647,419.8585,420.0468,13021.0
2024-04-02 11:20:00,424.08,424.74,424.08,424.59,16156.0,420.126,420.7799,420.126,420.6313,16156.0
2024-04-02 11:30:00,424.49,425.26,423.82,423.9,14176.0,420.5322,421.295,419.8684,419.9477,14176.0
2024-04-02 11:40:00,423.97,424.19,423.52,423.73,26633.0,420.017,420.235,419.5712,419.7793,26633.0
2024-04-02 11:50:00,423.62,424.64,423.52,424.63,9061.0,419.6703,420.6808,419.5712,420.6709,9061.0
2024-04-02 12:00:00,424.36,424.36,423.69,423.78,7603.0,420.4034,420.4034,419.7397,419.8288,7603.0
2024-04-02 12:10:00,423.69,423.86,423.36,423.49,5158.0,419.7397,419.9081,419.4127,419.5415,5158.0
2024-04-02 12:20:00,423.58,423.73,423.29,423.37,5311.0,419.6307,419.7793,419.3434,419.4226,5311.0
2024-04-02 12:30:00,423.29,423.34,423.01,423.2,5095.0,419.3434,419.3929,419.066,419.2542,5095.0
2024-04-02 12:40:00,423.35,423.82,423.14,423.42,7660.0,419.4028,419.8684,419.1948,419.4722,7660.0
2024-04-02 12:50:00,423.5,423.84,423.42,423.81,3515.0,419.5514,419.8883,419.4722,419.8585,3515.0
2024-04-02 13:00:00,424.01,424.02,423.64,423.67,4359.0,420.0567,420.0666,419.6901,419.7198,4359.0
2024-04-02 13:10:00,423.77,423.77,423.28,423.53,4723.0,419.8189,419.8189,419.3335,419.5812,4723.0
2024-04-02 13:20:00,423.47,423.56,423.31,423.32,4828.0,419.5217,419.6109,419.3632,419.3731,4828.0
2024-04-02 13:30:00,423.32,423.59,423.22,423.4,4045.0,419.3731,419.6406,419.274,419.4524,4045.0
2024-04-02 13:40:00,423.49,423.75,423.38,423.61,6905.0,419.5415,419.7991,419.4325,419.6604,6905.0
2024-04-02 13:50:00,423.63,423.65,423.14,423.14,10674.0,419.6802,419.7,419.1948,419.1948,10674.0
2024-04-02 14:00:00,423.06,423.42,422.81,423.42,10691.0,419.1155,419.4722,418.8679,419.4722,10691.0
2024-04-02 14:10:00,423.35,424.36,423.33,424.36,9976.0,419.4028,420.4034,419.383,420.4034,9976.0
2024-04-02 14:20:00,424.36,425.34,424.27,424.84,13456.0,420.4034,421.3743,420.3143,420.8789,13456.0
2024-04-02 14:30:00,424.84,425.12,424.5,424.5,12083.0,420.8789,421.1563,420.5421,420.5421,12083.0
2024-04-02 14:40:00,424.73,424.88,424.23,424.36,14762.0,420.77,420.9186,420.2746,420.4034,14762.0
2024-04-02 14:50:00,424.4,424.58,424.26,424.38,13161.0,420.443,420.6214,420.3043,420.4232,13161.0
2024-04-02 15:00:00,424.37,424.71,424.11,424.47,11911.0,420.4133,420.7501,420.1557,420.5124,11911.0
2024-04-02 15:10:00,424.62,424.87,424.51,424.86,17209.0,420.661,420.9087,420.552,420.8988,17209.0
2024-04-02 15:20:00,424.92,425.21,424.81,424.82,17302.0,420.9582,421.2455,420.8492,420.8591,17302.0
2024-04-02 15:30:00,424.82,425.22,424.72,425.09,13971.0,420.8591,421.2554,420.7601,421.1266,13971.0
2024-04-02 15:40:00,425.09,425.94,424.7,425.94,41294.0,421.1266,421.9687,420.7402,421.9687,41294.0
2024-04-02 15:50:00,425.98,426.28,425.22,426.12,140923.0,422.0083,422.3055,421.2554,422.147,140923.0
2024-04-03 09:30:00,424.93,426.08,424.21,424.65,36617.0,420.9681,422.1074,420.2548,420.6907,36617.0
2024-04-03 09:40:00,424.66,426.26,424.65,425.44,12681.0,420.7006,422.2857,420.6907,421.4733,12681.0
2024-04-03 09:50:00,425.45,425.56,424.59,424.73,5731.0,421.4832,421.5922,420.6313,420.77,5731.0
2024-04-03 10:00:00,424.96,426.95,424.93,426.39,11688.0,420.9978,422.9693,420.9681,422.4145,11688.0
2024-04-03 10:10:00,426.29,426.66,425.95,426.13,3830.0,422.3154,422.682,421.9786,422.1569,3830.0
2024-04-03 10:20:00,425.97,426.35,425.69,426.09,3948.0,421.9984,422.3749,421.721,422.1173,3948.0
2024-04-03 10:30:00,425.94,426.14,425.28,425.65,7264.0,421.9687,422.1668,421.3148,421.6814,7264.0
2024-04-03 10:40:00,425.76,425.94,425.5,425.77,4507.0,421.7904,421.9687,421.5328,421.8003,4507.0
2024-04-03 10:50:00,425.88,426.28,425.87,426.22,6003.0,421.9092,422.3055,421.8993,422.2461,6003.0
2024-04-03 11:00:00,426.23,426.39,425.8,425.83,10599.0,422.256,422.4145,421.83,421.8597,10599.0
2024-04-03 11:10:00,425.97,425.97,425.53,425.77,5651.0,421.9984,421.9984,421.5625,421.8003,5651.0
2024-04-03 11:20:00,425.8,426.39,425.69,426.14,4786.0,421.83,422.4145,421.721,422.1668,4786.0
2024-04-03 11:30:00,425.97,426.26,425.7,426.21,4273.0,421.9984,422.2857,421.7309,422.2362,4273.0
2024-04-03 11:40:00,426.12,426.26,425.92,426.1,6733.0,422.147,422.2857,421.9489,422.1272,6733.0
2024-04-03 11:50:00,426.11,426.11,425.66,425.83,7265.0,422.1371,422.1371,421.6913,421.8597,7265.0
2024-04-03 12:00:00,425.75,425.92,425.19,425.63,15199.0,421.7805,421.9489,421.2257,421.6616,15199.0
2024-04-03 12:10:00,425.76,425.91,425.37,425.74,11386.0,421.7904,421.939,421.404,421.7705,11386.0
2024-04-03 12:20:00,425.89,425.94,425.64,425.83,6117.0,421.9191,421.9687,421.6715,421.8597,6117.0
2024-04-03 12:30:00,426.0,426.38,425.57,425.57,8345.0,422.0281,422.4046,421.6021,421.6021,8345.0
2024-04-03 12:40:00,425.83,426.25,425.83,425.92,4540.0,421.8597,422.2758,421.8597,421.9489,4540.0
2024-04-03 12:50:00,425.92,426.08,425.78,425.78,5303.0,421.9489,422.1074,421.8102,421.8102,5303.0
2024-04-03 13:00:00,425.83,426.0,425.7,425.74,3108.0,421.8597,422.0281,421.7309,421.7705,3108.0
2024-04-03 13:10:00,425.74,425.93,425.72,425.77,3296.0,421.7705,421.9588,421.7507,421.8003,3296.0
2024-04-03 13:20:00,425.85,425.85,425.59,425.75,2773.0,421.8795,421.8795,421.6219,421.7805,2773.0
2024-04-03 13:30:00,425.84,425.84,425.52,425.64,3164.0,421.8696,421.8696,421.5526,421.6715,3164.0
2024-04-03 13:40:00,425.75,425.81,425.51,425.73,8723.0,421.7805,421.8399,421.5427,421.7606,8723.0
2024-04-03 13:50:00,425.74,425.83,425.67,425.75,5524.0,421.7705,421.8597,421.7012,421.7805,5524.0
2024-04-03 14:00:00,425.76,425.86,425.68,425.73,5387.0,421.7904,421.8894,421.7111,421.7606,5387.0
2024-04-03 14:10:00,425.69,425.88,425.62,425.88,13300.0,421.721,421.9092,421.6517,421.9092,13300.0
2024-04-03 14:20:00,425.88,425.88,425.65,425.71,6706.0,421.9092,421.9092,421.6814,421.7408,6706.0
2024-04-03 14:30:00,425.85,425.92,425.67,425.75,8449.0,421.8795,421.9489,421.7012,421.7805,8449.0
2024-04-03 14:40:00,425.8,425.95,425.68,425.81,8169.0,421.83,421.9786,421.7111,421.8399,8169.0
2024-04-03 14:50:00,425.81,425.9,425.66,425.66,8997.0,421.8399,421.9291,421.6913,421.6913,8997.0
2024-04-03 15:00:00,425.69,426.08,425.64,425.94,16818.0,421.721,422.1074,421.6715,421.9687,16818.0
2024-04-03 15:10:00,425.99,426.07,424.79,425.18,16582.0,422.0182,422.0975,420.8294,421.2158,16582.0
2024-04-03 15:20:00,425.19,425.54,425.19,425.27,9904.0,421.2257,421.5724,421.2257,421.3049,9904.0
2024-04-03 15:30:00,425.23,426.13,425.09,426.03,18194.0,421.2653,422.1569,421.1266,422.0578,18194.0
2024-04-03 15:40:00,425.96,426.37,425.96,426.14,18036.0,421.9885,422.3947,421.9885,422.1668,18036.0
2024-04-03 15:50:00,426.22,426.7,425.72,426.46,77459.0,422.2461,422.7216,421.7507,422.4838,77459.0
2024-04-04 09:30:00,429.12,431.08,427.23,431.08,55597.0,425.119,427.0608,423.2467,427.0608,55597.0
2024-04-04 09:40:00,431.18,432.71,430.88,432.63,29186.0,427.1598,428.6756,426.8626,428.5963,29186.0
2024-04-04 09:50:00,432.52,433.33,432.14,433.04,20435.0,428.4873,429.2898,428.1109,429.0025,20435.0
2024-04-04 10:00:00,432.8,433.99,432.55,433.92,26829.0,428.7647,429.9436,428.5171,429.8743,26829.0
2024-04-04 10:10:00,433.77,434.09,433.44,433.75,20180.0,429.7257,430.0427,429.3988,429.7059,20180.0
2024-04-04 10:20:00,433.69,434.49,433.67,434.44,16133.0,429.6464,430.439,429.6266,430.3894,16133.0
2024-04-04 10:30:00,434.52,435.15,434.3,435.04,15015.0,430.4687,431.0928,430.2507,430.9838,15015.0
2024-04-04 10:40:00,435.1,435.8,435.1,435.8,15372.0,431.0433,431.7367,431.0433,431.7367,15372.0
2024-04-04 10:50:00,435.79,435.92,435.22,435.34,12707.0,431.7268,431.8556,431.1622,431.281,12707.0
2024-04-04 11:00:00,435.34,435.73,434.92,435.25,11240.0,431.281,431.6674,430.865,431.1919,11240.0
2024-04-04 11:10:00,435.23,435.31,434.97,435.29,15585.0,431.1721,431.2513,430.9145,431.2315,15585.0
2024-04-04 11:20:00,435.35,436.44,435.22,436.42,10489.0,431.2909,432.3708,431.1622,432.351,10489.0
2024-04-04 11:30:00,436.47,436.65,436.0,436.01,8570.0,432.4005,432.5788,431.9349,431.9448,8570.0
2024-04-04 11:40:00,436.14,436.43,436.02,436.05,10109.0,432.0736,432.3609,431.9547,431.9844,10109.0
2024-04-04 11:50:00,436.11,436.44,436.11,436.35,4058.0,432.0439,432.3708,432.0439,432.2816,4058.0
2024-04-04 12:00:00,436.24,437.22,436.17,437.11,9297.0,432.1726,433.1435,432.1033,433.0345,9297.0
2024-04-04 12:10:00,437.09,437.34,436.99,437.28,4439.0,433.0147,433.2624,432.9157,433.203,4439.0
2024-04-04 12:20:00,437.13,437.39,436.88,437.19,6680.0,433.0543,433.3119,432.8067,433.1138,6680.0
2024-04-04 12:30:00,437.19,437.27,436.2,436.28,6374.0,433.1138,433.193,432.133,432.2123,6374.0
2024-04-04 12:40:00,436.39,436.4,435.67,435.67,4412.0,432.3212,432.3312,431.608,431.608,4412.0
2024-04-04 12:50:00,435.75,435.77,435.41,435.45,4377.0,431.6872,431.707,431.3504,431.39,4377.0
2024-04-04 13:00:00,435.43,435.52,435.02,435.38,7160.0,431.3702,431.4594,430.964,431.3207,7160.0
2024-04-04 13:10:00,435.24,435.89,435.24,435.88,4259.0,431.182,431.8259,431.182,431.816,4259.0
2024-04-04 13:20:00,435.8,436.31,435.74,436.31,5509.0,431.7367,432.242,431.6773,432.242,5509.0
2024-04-04 13:30:00,436.3,436.32,435.55,435.92,10172.0,432.2321,432.2519,431.4891,431.8556,10172.0
2024-04-04 13:40:00,436.02,436.07,435.44,435.46,9212.0,431.9547,432.0042,431.3801,431.3999,9212.0
2024-04-04 13:50:00,435.48,435.51,434.46,434.57,7696.0,431.4197,431.4495,430.4092,430.5182,7696.0
2024-04-04 14:00:00,434.59,434.6,433.62,433.63,23705.0,430.538,430.5479,429.5771,429.587,23705.0
2024-04-04 14:10:00,433.61,433.8,432.34,432.5,42498.0,429.5672,429.7554,428.309,428.4675,42498.0
2024-04-04 14:20:00,432.45,433.41,431.72,431.75,27043.0,428.418,429.369,427.6948,427.7245,27043.0
2024-04-04 14:30:00,431.75,431.75,430.44,431.38,16743.0,427.7245,427.7245,426.4267,427.358,16743.0
2024-04-04 14:40:00,431.22,431.23,430.04,430.85,17670.0,427.1995,427.2094,426.0305,426.8329,17670.0
2024-04-04 14:50:00,430.96,431.15,429.45,429.59,29828.0,426.9419,427.1301,425.446,425.5846,29828.0
2024-04-04 15:00:00,429.51,430.38,428.77,430.27,24999.0,425.5054,426.3673,424.7723,426.2583,24999.0
2024-04-04 15:10:00,430.24,430.24,428.92,429.42,13424.0,426.2286,426.2286,424.9209,425.4162,13424.0
2024-04-04 15:20:00,429.53,430.19,428.69,428.69,14647.0,425.5252,426.1791,424.693,424.693,14647.0
2024-04-04 15:30:00,428.72,428.89,427.53,427.64,24401.0,424.7228,424.8912,423.5439,423.6528,24401.0
2024-04-04 15:40:00,427.65,428.72,427.22,428.63,31751.0,423.6627,424.7228,423.2367,424.6336,31751.0
2024-04-04 15:50:00,428.71,429.22,428.01,428.38,91505.0,424.7129,425.2181,424.0194,424.3859,91505.0
2024-04-05 09:30:00,428.33,429.76,427.6,429.47,24729.0,424.3364,425.7531,423.6132,425.4658,24729.0
2024-04-05 09:40:00,428.78,429.3,427.63,427.73,11613.0,424.7822,425.2974,423.6429,423.742,11613.0
2024-04-05 09:50:00,427.8,429.49,427.79,429.24,13114.0,423.8113,425.4856,423.8014,425.2379,13114.0
2024-04-05 10:00:00,429.28,429.28,425.38,425.55,16912.0,425.2775,425.2775,421.4139,421.5823,16912.0
2024-04-05 10:10:00,425.67,426.16,424.82,425.42,12027.0,421.7012,422.1866,420.8591,421.4535,12027.0
2024-04-05 10:20:00,425.36,425.36,424.02,424.59,12446.0,421.3941,421.3941,420.0666,420.6313,12446.0
2024-04-05 10:30:00,424.62,425.38,424.61,425.04,11616.0,420.661,421.4139,420.6511,421.0771,11616.0
2024-04-05 10:40:00,425.01,425.2,424.7,425.06,8517.0,421.0474,421.2356,420.7402,421.0969,8517.0
2024-04-05 10:50:00,424.99,426.38,424.98,426.38,7005.0,421.0275,422.4046,421.0176,422.4046,7005.0
2024-04-05 11:00:00,426.32,426.8,426.22,426.78,6344.0,422.3451,422.8207,422.2461,422.8008,6344.0
2024-04-05 11:10:00,426.74,427.38,426.59,427.34,7601.0,422.7612,423.3953,422.6126,423.3556,7601.0
2024-04-05 11:20:00,427.44,428.04,426.98,427.99,13167.0,423.4547,424.0491,422.999,423.9996,13167.0
2024-04-05 11:30:00,428.0,428.0,427.53,427.82,4394.0,424.0095,424.0095,423.5439,423.8312,4394.0
2024-04-05 11:40:00,427.97,428.58,427.94,428.36,10644.0,423.9798,424.5841,423.95,424.3661,10644.0
2024-04-05 11:50:00,428.36,429.18,428.35,428.75,6407.0,424.3661,425.1785,424.3562,424.7525,6407.0
2024-04-05 12:00:00,428.82,428.96,428.53,428.88,8322.0,424.8218,424.9605,424.5345,424.8813,8322.0
2024-04-05 12:10:00,428.94,429.56,428.91,429.25,5107.0,424.9407,425.5549,424.911,425.2478,5107.0
2024-04-05 12:20:00,429.25,429.59,428.94,429.52,8167.0,425.2478,425.5846,424.9407,425.5153,8167.0
2024-04-05 12:30:00,429.43,429.96,429.11,429.96,8854.0,425.4261,425.9512,425.1091,425.9512,8854.0
2024-04-05 12:40:00,429.92,429.98,429.57,429.8,16681.0,425.9116,425.971,425.5648,425.7927,16681.0
2024-04-05 12:50:00,429.87,430.19,429.81,430.19,7028.0,425.862,426.1791,425.8026,426.1791,7028.0
2024-04-05 13:00:00,430.17,430.17,429.11,429.38,11120.0,426.1592,426.1592,425.1091,425.3766,11120.0
2024-04-05 13:10:00,429.4,429.61,428.94,428.99,12688.0,425.3964,425.6045,424.9407,424.9902,12688.0
2024-04-05 13:20:00,428.94,429.41,428.94,429.41,7180.0,424.9407,425.4063,424.9407,425.4063,7180.0
2024-04-05 13:30:00,429.34,429.91,429.33,429.84,27602.0,425.337,425.9017,425.3271,425.8323,27602.0
2024-04-05 13:40:00,429.91,430.16,429.83,430.1,9418.0,425.9017,426.1493,425.8224,426.0899,9418.0
2024-04-05 13:50:00,430.1,430.37,429.56,430.11,16167.0,426.0899,426.3574,425.5549,426.0998,16167.0
2024-04-05 14:00:00,430.16,430.97,429.93,430.97,9349.0,426.1493,426.9518,425.9215,426.9518,9349.0
2024-04-05 14:10:00,431.03,431.15,430.23,430.3,5735.0,427.0112,427.1301,426.2187,426.288,5735.0
2024-04-05 14:20:00,430.41,430.76,429.89,429.91,10677.0,426.397,426.7437,425.8819,425.9017,10677.0
2024-04-05 14:30:00,430.1,430.71,430.09,430.43,11911.0,426.0899,426.6942,426.08,426.4168,11911.0
2024-04-05 14:40:00,430.46,430.54,429.96,429.96,13521.0,426.4465,426.5258,425.9512,425.9512,13521.0
2024-04-05 14:50:00,429.86,430.23,429.66,430.23,10088.0,425.8521,426.2187,425.654,426.2187,10088.0
2024-04-05 15:00:00,430.21,430.64,430.21,430.27,11274.0,426.1989,426.6249,426.1989,426.2583,11274.0
2024-04-05 15:10:00,430.55,431.07,430.4,430.94,8241.0,426.5357,427.0509,426.3871,426.9221,8241.0
2024-04-05 15:20:00,431.0,431.0,430.68,430.9,19708.0,426.9815,426.9815,426.6645,426.8824,19708.0
2024-04-05 15:30:00,430.9,431.69,430.79,431.03,10676.0,426.8824,427.6651,426.7735,427.0112,10676.0
2024-04-05 15:40:00,431.11,431.34,431.0,431.1,19710.0,427.0905,427.3183,426.9815,427.0806,19710.0
2024-04-05 15:50:00,431.17,432.11,431.15,431.48,123831.0,427.1499,428.0812,427.1301,427.457,123831.0
2024-04-08 09:30:00,432.02,433.22,431.83,432.55,25425.0,427.992,429.1808,427.8038,428.5171,25425.0
2024-04-08 09:40:00,432.78,433.91,432.48,433.42,6594.0,428.7449,429.8644,428.4477,429.3789,6594.0
2024-04-08 09:50:00,433.43,434.71,433.43,434.46,11717.0,429.3888,430.6569,429.3888,430.4092,11717.0
2024-04-08 10:00:00,434.25,434.25,432.78,433.25,16385.0,430.2012,430.2012,428.7449,429.2105,16385.0
2024-04-08 10:10:00,433.12,433.12,431.89,432.19,10369.0,429.0817,429.0817,427.8632,428.1604,10369.0
2024-04-08 10:20:00,432.19,433.57,432.19,433.36,14291.0,428.1604,429.5275,428.1604,429.3195,14291.0
2024-04-08 10:30:00,433.34,433.89,433.19,433.39,15169.0,429.2997,429.8446,429.1511,429.3492,15169.0
2024-04-08 10:40:00,433.35,434.34,433.26,434.14,9892.0,429.3096,430.2904,429.2204,430.0922,9892.0
2024-04-08 10:50:00,433.99,434.59,433.93,434.55,7359.0,429.9436,430.538,429.8842,430.4984,7359.0
2024-04-08 11:00:00,434.61,434.77,434.2,434.29,8919.0,430.5578,430.7164,430.1517,430.2408,8919.0
2024-04-08 11:10:00,434.2,434.23,433.68,433.74,13479.0,430.1517,430.1814,429.6365,429.696,13479.0
2024-04-08 11:20:00,433.63,433.73,433.1,433.59,6386.0,429.587,429.686,429.0619,429.5474,6386.0
2024-04-08 11:30:00,433.58,433.7,432.71,433.6,15636.0,429.5374,429.6563,428.6756,429.5573,15636.0
2024-04-08 11:40:00,433.6,433.75,433.11,433.56,13346.0,429.5573,429.7059,429.0718,429.5176,13346.0
2024-04-08 11:50:00,433.43,433.51,433.15,433.29,8142.0,429.3888,429.4681,429.1115,429.2502,8142.0
2024-04-08 12:00:00,433.31,433.77,433.12,433.7,9671.0,429.27,429.7257,429.0817,429.6563,9671.0
2024-04-08 12:10:00,433.73,434.07,433.48,434.05,11179.0,429.686,430.0229,429.4384,430.0031,11179.0
2024-04-08 12:20:00,434.05,434.11,433.79,433.92,8747.0,430.0031,430.0625,429.7455,429.8743,8747.0
2024-04-08 12:30:00,433.84,434.05,433.67,433.83,8036.0,429.795,430.0031,429.6266,429.7851,8036.0
2024-04-08 12:40:00,433.78,433.94,433.72,433.8,6719.0,429.7356,429.8941,429.6761,429.7554,6719.0
2024-04-08 12:50:00,433.89,434.28,433.89,434.28,7031.0,429.8446,430.2309,429.8446,430.2309,7031.0
2024-04-08 13:00:00,434.4,434.44,434.15,434.35,5177.0,430.3498,430.3894,430.1021,430.3003,5177.0
2024-04-08 13:10:00,434.35,434.55,434.26,434.31,5186.0,430.3003,430.4984,430.2111,430.2606,5186.0
2024-04-08 13:20:00,434.32,434.6,434.22,434.54,11091.0,430.2705,430.5479,430.1715,430.4885,11091.0
2024-04-08 13:30:00,434.55,434.93,434.35,434.87,7491.0,430.4984,430.8749,430.3003,430.8154,7491.0
2024-04-08 13:40:00,434.85,434.88,434.59,434.63,5737.0,430.7956,430.8253,430.538,430.5777,5737.0
2024-04-08 13:50:00,434.7,435.23,434.64,435.22,7637.0,430.647,431.1721,430.5876,431.1622,7637.0
2024-04-08 14:00:00,435.24,435.25,434.77,434.95,5989.0,431.182,431.1919,430.7164,430.8947,5989.0
2024-04-08 14:10:00,434.95,434.95,434.63,434.78,5015.0,430.8947,430.8947,430.5777,430.7263,5015.0
2024-04-08 14:20:00,434.75,434.97,434.63,434.87,7761.0,430.6965,430.9145,430.5777,430.8154,7761.0
2024-04-08 14:30:00,434.89,435.04,434.78,434.83,11703.0,430.8352,430.9838,430.7263,430.7758,11703.0
2024-04-08 14:40:00,434.89,435.02,434.62,434.92,6818.0,430.8352,430.964,430.5678,430.865,6818.0
2024-04-08 14:50:00,434.9,434.95,434.78,434.84,9218.0,430.8451,430.8947,430.7263,430.7857,9218.0
2024-04-08 15:00:00,434.87,435.07,434.76,434.94,10220.0,430.8154,431.0136,430.7064,430.8848,10220.0
2024-04-08 15:10:00,434.95,435.07,434.67,434.82,7618.0,430.8947,431.0136,430.6173,430.7659,7618.0
2024-04-08 15:20:00,434.9,435.2,434.68,435.19,13884.0,430.8451,431.1423,430.6272,431.1324,13884.0
2024-04-08 15:30:00,435.19,435.64,434.66,434.69,8125.0,431.1324,431.5782,430.6074,430.6371,8125.0
2024-04-08 15:40:00,434.75,434.91,434.24,434.83,20952.0,430.6965,430.855,430.1913,430.7758,20952.0
2024-04-08 15:50:00,434.86,434.93,433.82,434.22,60002.0,430.8055,430.8749,429.7752,430.1715,60002.0
2024-04-09 09:30:00,437.39,438.31,436.65,436.69,17867.0,433.3119,434.2233,432.5788,432.6185,17867.0
2024-04-09 09:40:00,436.35,436.84,435.16,435.27,3668.0,432.2816,432.7671,431.1027,431.2117,3668.0
2024-04-09 09:50:00,435.23,435.92,434.83,435.74,9658.0,431.1721,431.8556,430.7758,431.6773,9658.0
2024-04-09 10:00:00,435.64,436.08,435.52,435.93,11060.0,431.5782,432.0141,431.4594,431.8655,11060.0
2024-04-09 10:10:00,435.87,436.72,435.86,436.72,6692.0,431.8061,432.6482,431.7962,432.6482,6692.0
2024-04-09 10:20:00,436.7,437.12,436.0,436.05,8074.0,432.6284,433.0444,431.9349,431.9844,8074.0
2024-04-09 10:30:00,435.64,435.64,433.57,433.7,9131.0,431.5782,431.5782,429.5275,429.6563,9131.0
2024-04-09 10:40:00,433.71,433.71,432.29,432.54,5994.0,429.6662,429.6662,428.2595,428.5071,5994.0
2024-04-09 10:50:00,432.42,434.21,432.37,434.12,8569.0,428.3883,430.1616,428.3387,430.0724,8569.0
2024-04-09 11:00:00,434.15,434.29,433.38,433.83,6150.0,430.1021,430.2408,429.3393,429.7851,6150.0
2024-04-09 11:10:00,433.67,434.81,433.61,434.81,12326.0,429.6266,430.756,429.5672,430.756,12326.0
2024-04-09 11:20:00,434.98,434.98,434.25,434.39,5940.0,430.9244,430.9244,430.2012,430.3399,5940.0
2024-04-09 11:30:00,434.51,434.59,434.17,434.17,6178.0,430.4588,430.538,430.1219,430.1219,6178.0
2024-04-09 11:40:00,434.34,435.35,434.18,435.25,2494.0,430.2904,431.2909,430.1319,431.1919,2494.0
2024-04-09 11:50:00,435.1,435.25,434.72,434.72,6324.0,431.0433,431.1919,430.6668,430.6668,6324.0
2024-04-09 12:00:00,434.8,435.17,434.51,434.66,3480.0,430.7461,431.1126,430.4588,430.6074,3480.0
2024-04-09 12:10:00,434.79,435.13,434.61,434.66,3178.0,430.7362,431.073,430.5578,430.6074,3178.0
2024-04-09 12:20:00,434.57,434.71,434.33,434.71,2580.0,430.5182,430.6569,430.2805,430.6569,2580.0
2024-04-09 12:30:00,435.15,435.31,434.94,435.04,2166.0,431.0928,431.2513,430.8848,430.9838,2166.0
2024-04-09 12:40:00,435.1,435.1,434.9,435.02,1300.0,431.0433,431.0433,430.8451,430.964,1300.0
2024-04-09 12:50:00,434.87,434.87,434.02,434.36,3692.0,430.8154,430.8154,429.9733,430.3102,3692.0
2024-04-09 13:00:00,434.3,434.55,434.11,434.55,3619.0,430.2507,430.4984,430.0625,430.4984,3619.0
2024-04-09 13:10:00,434.25,434.36,433.9,433.99,3750.0,430.2012,430.3102,429.8545,429.9436,3750.0
2024-04-09 13:20:00,434.09,434.35,433.46,433.73,2678.0,430.0427,430.3003,429.4186,429.686,2678.0
2024-04-09 13:30:00,433.6,433.94,433.6,433.77,4308.0,429.5573,429.8941,429.5573,429.7257,4308.0
2024-04-09 13:40:00,433.77,433.77,432.73,432.77,4107.0,429.7257,429.7257,428.6954,428.735,4107.0
2024-04-09 13:50:00,432.81,433.1,432.59,433.03,3354.0,428.7746,429.0619,428.5567,428.9926,3354.0
2024-04-09 14:00:00,432.88,433.17,432.74,433.17,6302.0,428.844,429.1313,428.7053,429.1313,6302.0
2024-04-09 14:10:00,433.02,433.37,432.93,433.19,3794.0,428.9827,429.3294,428.8935,429.1511,3794.0
2024-04-09 14:20:00,433.21,433.27,432.58,432.59,9415.0,429.1709,429.2303,428.5468,428.5567,9415.0
2024-04-09 14:30:00,432.63,433.03,432.35,432.72,6276.0,428.5963,428.9926,428.3189,428.6855,6276.0
2024-04-09 14:40:00,432.81,432.91,432.43,432.69,4925.0,428.7746,428.8737,428.3982,428.6557,4925.0
2024-04-09 14:50:00,432.64,433.4,432.63,433.36,5627.0,428.6062,429.3591,428.5963,429.3195,5627.0
2024-04-09 15:00:00,433.34,433.42,432.85,432.86,4618.0,429.2997,429.3789,428.8143,428.8242,4618.0
2024-04-09 15:10:00,432.84,433.46,432.66,433.46,5209.0,428.8043,429.4186,428.626,429.4186,5209.0
2024-04-09 15:20:00,433.56,435.08,433.51,435.08,6706.0,429.5176,431.0235,429.4681,431.0235,6706.0
2024-04-09 15:30:00,435.03,435.3,433.63,433.65,10102.0,430.9739,431.2414,429.587,429.6068,10102.0
2024-04-09 15:40:00,433.73,433.86,433.28,433.7,12411.0,429.686,429.8148,429.2402,429.6563,12411.0
2024-04-09 15:50:00,433.65,435.11,433.49,435.07,56263.0,429.6068,431.0532,429.4483,431.0136,56263.0
2024-04-10 09:30:00,428.79,430.31,425.71,426.14,17412.0,424.7921,426.2979,421.7408,422.1668,17412.0
2024-04-10 09:40:00,426.5,428.02,425.74,426.22,12214.0,422.5235,424.0293,421.7705,422.2461,12214.0
2024-04-10 09:50:00,426.57,427.51,426.54,427.38,9219.0,422.5928,423.524,422.5631,423.3953,9219.0
2024-04-10 10:00:00,426.65,427.31,426.26,426.81,15010.0,422.6721,423.3259,422.2857,422.8306,15010.0
2024-04-10 10:10:00,426.88,427.74,426.68,427.61,6227.0,422.8999,423.7519,422.7018,423.6231,6227.0
2024-04-10 10:20:00,427.69,428.14,427.6,427.71,6948.0,423.7024,424.1482,423.6132,423.7222,6948.0
2024-04-10 10:30:00,427.68,428.66,427.49,428.47,19130.0,423.6925,424.6633,423.5042,424.4751,19130.0
2024-04-10 10:40:00,428.41,428.79,428.18,428.61,5195.0,424.4157,424.7921,424.1878,424.6138,5195.0
2024-04-10 10:50:00,428.85,429.41,428.04,428.44,13583.0,424.8515,425.4063,424.0491,424.4454,13583.0
2024-04-10 11:00:00,428.79,428.79,426.8,426.95,13028.0,424.7921,424.7921,422.8207,422.9693,13028.0
2024-04-10 11:10:00,427.12,427.36,426.8,427.04,5679.0,423.1377,423.3754,422.8207,423.0584,5679.0
2024-04-10 11:20:00,426.89,427.58,426.86,427.52,6611.0,422.9098,423.5934,422.8801,423.5339,6611.0
2024-04-10 11:30:00,427.59,427.59,426.19,426.36,9428.0,423.6033,423.6033,422.2164,422.3848,9428.0
2024-04-10 11:40:00,426.34,426.46,425.65,426.4,13397.0,422.365,422.4838,421.6814,422.4244,13397.0
2024-04-10 11:50:00,426.24,426.67,426.09,426.56,4897.0,422.2659,422.6919,422.1173,422.5829,4897.0
2024-04-10 12:00:00,426.49,426.54,426.0,426.05,7300.0,422.5136,422.5631,422.0281,422.0777,7300.0
2024-04-10 12:10:00,426.19,426.82,426.11,426.79,11161.0,422.2164,422.8405,422.1371,422.8108,11161.0
2024-04-10 12:20:00,426.79,427.19,426.54,426.55,3057.0,422.8108,423.207,422.5631,422.573,3057.0
2024-04-10 12:30:00,426.62,426.62,426.22,426.37,2959.0,422.6423,422.6423,422.2461,422.3947,2959.0
2024-04-10 12:40:00,426.11,426.13,425.4,425.6,5873.0,422.1371,422.1569,421.4337,421.6319,5873.0
2024-04-10 12:50:00,425.46,426.18,425.36,426.13,2546.0,421.4932,422.2064,421.3941,422.1569,2546.0
2024-04-10 13:00:00,426.16,426.23,424.0,424.0,11320.0,422.1866,422.256,420.0468,420.0468,11320.0
2024-04-10 13:10:00,423.76,424.85,423.72,424.85,6228.0,419.809,420.8888,419.7694,420.8888,6228.0
2024-04-10 13:20:00,425.47,426.47,425.37,425.37,6263.0,421.5031,422.4937,421.404,421.404,6263.0
2024-04-10 13:30:00,425.39,425.63,424.0,424.0,19702.0,421.4238,421.6616,420.0468,420.0468,19702.0
2024-04-10 13:40:00,423.98,424.35,423.32,423.95,6004.0,420.027,420.3935,419.3731,419.9972,6004.0
2024-04-10 13:50:00,423.87,425.69,423.84,424.98,8225.0,419.918,421.721,419.8883,421.0176,8225.0
2024-04-10 14:00:00,424.74,425.2,424.22,424.83,13691.0,420.7799,421.2356,420.2647,420.869,13691.0
2024-04-10 14:10:00,425.1,425.32,424.7,424.79,3010.0,421.1365,421.3545,420.7402,420.8294,3010.0
2024-04-10 14:20:00,424.65,424.97,424.19,424.22,3852.0,420.6907,421.0077,420.235,420.2647,3852.0
2024-04-10 14:30:00,424.1,424.64,423.81,424.59,7408.0,420.1458,420.6808,419.8585,420.6313,7408.0
2024-04-10 14:40:00,424.61,424.74,424.3,424.47,4172.0,420.6511,420.7799,420.344,420.5124,4172.0
2024-04-10 14:50:00,424.44,424.93,423.85,423.86,6630.0,420.4827,420.9681,419.8982,419.9081,6630.0
2024-04-10 15:00:00,423.82,424.47,423.67,424.47,8797.0,419.8684,420.5124,419.7198,420.5124,8797.0
2024-04-10 15:10:00,424.88,425.81,424.68,425.75,16779.0,420.9186,421.8399,420.7204,421.7805,16779.0
2024-04-10 15:20:00,426.07,426.33,425.41,425.41,7576.0,422.0975,422.355,421.4436,421.4436,7576.0
2024-04-10 15:30:00,424.94,425.09,424.41,424.42,7036.0,420.978,421.1266,420.4529,420.4629,7036.0
2024-04-10 15:40:00,424.54,425.46,424.54,425.22,14973.0,420.5817,421.4932,420.5817,421.2554,14973.0
2024-04-10 15:50:00,425.14,425.63,424.0,424.03,62668.0,421.1761,421.6616,420.0468,420.0765,62668.0
2024-04-11 09:30:00,424.26,425.99,423.36,423.99,29436.0,420.3043,422.0182,419.4127,420.0369,29436.0
2024-04-11 09:40:00,423.81,424.13,422.6,422.98,6642.0,419.8585,420.1756,418.6598,419.0363,6642.0
2024-04-11 09:50:00,422.78,423.87,422.55,423.87,9347.0,418.8381,419.918,418.6103,419.918,9347.0
2024-04-11 10:00:00,424.0,424.01,422.74,422.92,9611.0,420.0468,420.0567,418.7985,418.9768,9611.0
2024-04-11 10:10:00,422.97,423.37,422.21,422.69,13061.0,419.0264,419.4226,418.2735,418.749,13061.0
2024-04-11 10:20:00,422.59,423.17,422.52,422.72,12333.0,418.6499,419.2245,418.5806,418.7787,12333.0
2024-04-11 10:30:00,422.76,423.53,422.66,423.53,12993.0,418.8183,419.5812,418.7193,419.5812,12993.0
2024-04-11 10:40:00,423.35,423.88,423.32,423.5,4334.0,419.4028,419.9279,419.3731,419.5514,4334.0
2024-04-11 10:50:00,423.59,423.79,423.04,423.09,13342.0,419.6406,419.8387,419.0957,419.1453,13342.0
2024-04-11 11:00:00,423.13,423.4,423.04,423.16,8373.0,419.1849,419.4524,419.0957,419.2146,8373.0
2024-04-11 11:10:00,423.26,423.53,423.01,423.18,12458.0,419.3137,419.5812,419.066,419.2344,12458.0
2024-04-11 11:20:00,423.18,423.87,423.13,423.69,15684.0,419.2344,419.918,419.1849,419.7397,15684.0
2024-04-11 11:30:00,423.54,424.06,423.53,424.06,3370.0,419.5911,420.1062,419.5812,420.1062,3370.0
2024-04-11 11:40:00,424.18,424.44,423.63,423.91,4735.0,420.2251,420.4827,419.6802,419.9576,4735.0
2024-04-11 11:50:00,423.84,424.23,423.79,424.21,3219.0,419.8883,420.2746,419.8387,420.2548,3219.0
2024-04-11 12:00:00,424.1,424.17,423.52,423.63,3008.0,420.1458,420.2152,419.5712,419.6802,3008.0
2024-04-11 12:10:00,423.56,423.67,423.39,423.65,3062.0,419.6109,419.7198,419.4425,419.7,3062.0
2024-04-11 12:20:00,423.58,423.64,422.98,422.98,3640.0,419.6307,419.6901,419.0363,419.0363,3640.0
2024-04-11 12:30:00,423.13,423.24,422.74,422.74,2288.0,419.1849,419.2939,418.7985,418.7985,2288.0
2024-04-11 12:40:00,422.81,423.03,422.8,423.03,2572.0,418.8679,419.0858,418.858,419.0858,2572.0
2024-04-11 12:50:00,423.06,423.07,422.04,422.35,4726.0,419.1155,419.1254,418.105,418.4122,4726.0
2024-04-11 13:00:00,422.44,423.96,422.16,423.58,17035.0,418.5013,420.0071,418.2239,419.6307,17035.0
2024-04-11 13:10:00,423.66,424.58,423.65,424.55,5471.0,419.7099,420.6214,419.7,420.5916,5471.0
2024-04-11 13:20:00,424.56,425.0,424.4,424.54,13622.0,420.6015,421.0374,420.443,420.5817,13622.0
2024-04-11 13:30:00,424.59,424.8,423.93,423.94,3731.0,420.6313,420.8393,419.9774,419.9873,3731.0
2024-04-11 13:40:00,423.93,424.15,423.65,424.15,3725.0,419.9774,420.1954,419.7,420.1954,3725.0
2024-04-11 13:50:00,424.14,424.3,424.0,424.1,4519.0,420.1855,420.344,420.0468,420.1458,4519.0
2024-04-11 14:00:00,424.03,425.57,424.03,425.29,8007.0,420.0765,421.6021,420.0765,421.3247,8007.0
2024-04-11 14:10:00,425.35,425.35,424.82,424.87,4966.0,421.3842,421.3842,420.8591,420.9087,4966.0
2024-04-11 14:20:00,424.93,425.22,424.66,424.9,5928.0,420.9681,421.2554,420.7006,420.9384,5928.0
2024-04-11 14:30:00,424.99,425.32,424.85,425.09,5024.0,421.0275,421.3545,420.8888,421.1266,5024.0
2024-04-11 14:40:00,425.17,425.27,424.92,424.94,5245.0,421.2059,421.3049,420.9582,420.978,5245.0
2024-04-11 14:50:00,424.96,425.04,424.45,424.76,3289.0,420.9978,421.0771,420.4926,420.7997,3289.0
2024-04-11 15:00:00,424.83,425.1,424.57,424.61,8532.0,420.869,421.1365,420.6115,420.6511,8532.0
2024-04-11 15:10:00,424.55,424.72,424.09,424.3,7737.0,420.5916,420.7601,420.1359,420.344,7737.0
2024-04-11 15:20:00,424.49,425.06,424.41,425.06,6044.0,420.5322,421.0969,420.4529,421.0969,6044.0
2024-04-11 15:30:00,425.04,425.14,424.45,424.51,11260.0,421.0771,421.1761,420.4926,420.552,11260.0
2024-04-11 15:40:00,424.61,425.12,424.41,424.47,61453.0,420.6511,421.1563,420.4529,420.5124,61453.0
2024-04-11 15:50:00,424.45,424.54,422.68,422.79,75962.0,420.4926,420.5817,418.7391,418.8481,75962.0
2024-04-12 09:30:00,419.23,421.81,419.23,420.73,30966.0,415.3212,417.8772,415.3212,416.8073,30966.0
2024-04-12 09:40:00,420.62,420.62,418.7,419.61,17488.0,416.6983,416.6983,414.7962,415.6977,17488.0
2024-04-12 09:50:00,419.69,419.81,418.27,418.9,21101.0,415.777,415.8958,414.3702,414.9943,21101.0
2024-04-12 10:00:00,418.64,419.11,418.07,419.0,18706.0,414.7367,415.2024,414.1721,415.0934,18706.0
2024-04-12 10:10:00,419.06,419.76,418.82,419.64,11870.0,415.1528,415.8463,414.9151,415.7274,11870.0
2024-04-12 10:20:00,419.66,419.98,419.4,419.95,5922.0,415.7472,416.0643,415.4897,416.0345,5922.0
2024-04-12 10:30:00,419.85,420.77,419.82,419.88,9595.0,415.9355,416.8469,415.9057,415.9652,9595.0
2024-04-12 10:40:00,419.79,420.22,419.56,420.09,8488.0,415.876,416.302,415.6482,416.1732,8488.0
2024-04-12 10:50:00,420.11,421.31,419.92,421.13,9067.0,416.193,417.3818,416.0048,417.2035,9067.0
2024-04-12 11:00:00,421.21,421.94,421.11,421.11,9869.0,417.2828,418.006,417.1837,417.1837,9869.0
2024-04-12 11:10:00,421.13,421.67,421.12,421.66,5032.0,417.2035,417.7385,417.1936,417.7286,5032.0
2024-04-12 11:20:00,421.65,421.65,420.91,421.07,6100.0,417.7187,417.7187,416.9856,417.1441,6100.0
2024-04-12 11:30:00,421.04,421.39,420.83,420.94,6749.0,417.1144,417.4611,416.9063,417.0153,6749.0
2024-04-12 11:40:00,420.94,421.07,420.65,420.83,9023.0,417.0153,417.1441,416.728,416.9063,9023.0
2024-04-12 11:50:00,420.87,420.87,420.58,420.65,3485.0,416.946,416.946,416.6587,416.728,3485.0
2024-04-12 12:00:00,420.67,420.69,420.25,420.27,5285.0,416.7478,416.7676,416.3317,416.3515,5285.0
2024-04-12 12:10:00,420.28,420.28,419.35,419.35,5840.0,416.3615,416.3615,415.4401,415.4401,5840.0
2024-04-12 12:20:00,419.43,419.72,418.98,419.02,4928.0,415.5194,415.8067,415.0736,415.1132,4928.0
2024-04-12 12:30:00,419.03,419.17,417.81,417.81,9740.0,415.1231,415.2618,413.9145,413.9145,9740.0
2024-04-12 12:40:00,418.1,418.25,417.88,417.9,7236.0,414.2018,414.3504,413.9838,414.0036,7236.0
2024-04-12 12:50:00,417.96,418.38,417.95,418.2,7822.0,414.0631,414.4792,414.0532,414.3008,7822.0
2024-04-12 13:00:00,418.24,418.67,417.92,418.0,9774.0,414.3405,414.7665,414.0235,414.1027,9774.0
2024-04-12 13:10:00,418.21,418.31,417.9,417.96,7066.0,414.3108,414.4098,414.0036,414.0631,7066.0
2024-04-12 13:20:00,417.82,417.94,416.55,416.76,9024.0,413.9244,414.0433,412.6662,412.8743,9024.0
2024-04-12 13:30:00,416.56,416.83,416.45,416.71,6976.0,412.6761,412.9436,412.5672,412.8247,6976.0
2024-04-12 13:40:00,416.75,418.24,416.74,418.0,8546.0,412.8644,414.3405,412.8545,414.1027,8546.0
2024-04-12 13:50:00,418.01,418.44,417.68,417.68,10949.0,414.1126,414.5386,413.7857,413.7857,10949.0
2024-04-12 14:00:00,417.73,418.75,417.22,418.5,13692.0,413.8352,414.8457,413.33,414.598,13692.0
2024-04-12 14:10:00,418.45,418.82,418.29,418.31,11453.0,414.5485,414.9151,414.39,414.4098,11453.0
2024-04-12 14:20:00,418.43,418.61,417.78,418.24,8860.0,414.5287,414.707,413.8848,414.3405,8860.0
2024-04-12 14:30:00,418.24,418.24,417.06,417.14,9471.0,414.3405,414.3405,413.1715,413.2507,9471.0
2024-04-12 14:40:00,417.21,417.68,417.01,417.32,18357.0,413.3201,413.7857,413.1219,413.4291,18357.0
2024-04-12 14:50:00,417.36,417.92,416.94,417.17,29599.0,413.4687,414.0235,413.0526,413.2804,29599.0
2024-04-12 15:00:00,417.15,417.79,416.87,417.47,19723.0,413.2606,413.8947,412.9832,413.5777,19723.0
2024-04-12 15:10:00,417.59,417.67,416.83,417.23,21023.0,413.6965,413.7758,412.9436,413.3399,21023.0
2024-04-12 15:20:00,417.34,418.07,417.23,417.3,22994.0,413.4489,414.1721,413.3399,413.4092,22994.0
2024-04-12 15:30:00,417.21,417.83,416.62,416.67,24525.0,413.3201,413.9343,412.7356,412.7851,24525.0
2024-04-12 15:40:00,416.85,418.33,416.82,418.2,39874.0,412.9634,414.4296,412.9337,414.3008,39874.0
2024-04-12 15:50:00,418.19,418.35,417.18,418.0,61439.0,414.2909,414.4494,413.2904,414.1027,61439.0
2024-04-15 09:30:00,421.83,422.64,420.61,421.08,18082.0,417.897,418.6994,416.6884,417.154,18082.0
2024-04-15 09:40:00,421.19,421.34,419.36,419.85,5173.0,417.263,417.4116,415.45,415.9355,5173.0
2024-04-15 09:50:00,420.03,420.73,419.5,420.73,5185.0,416.1138,416.8073,415.5887,416.8073,5185.0
2024-04-15 10:00:00,420.52,420.52,419.0,419.04,9904.0,416.5992,416.5992,415.0934,415.133,9904.0
2024-04-15 10:10:00,419.08,419.08,417.45,418.12,8021.0,415.1726,415.1726,413.5578,414.2216,8021.0
2024-04-15 10:20:00,417.9,417.9,416.96,416.96,6202.0,414.0036,414.0036,413.0724,413.0724,6202.0
2024-04-15 10:30:00,417.39,417.89,416.33,416.6,7310.0,413.4984,413.9937,412.4483,412.7158,7310.0
2024-04-15 10:40:00,416.84,417.27,416.52,417.17,3256.0,412.9535,413.3795,412.6365,413.2804,3256.0
2024-04-15 10:50:00,417.11,417.15,416.54,416.54,4417.0,413.221,413.2606,412.6563,412.6563,4417.0
2024-04-15 11:00:00,416.38,416.42,415.83,415.86,3695.0,412.4978,412.5374,411.9529,411.9827,3695.0
2024-04-15 11:10:00,415.9,416.79,415.9,416.79,2244.0,412.0223,412.904,412.0223,412.904,2244.0
2024-04-15 11:20:00,416.99,416.99,416.57,416.81,2946.0,413.1021,413.1021,412.686,412.9238,2946.0
2024-04-15 11:30:00,416.91,417.32,416.81,417.16,6183.0,413.0229,413.4291,412.9238,413.2705,6183.0
2024-04-15 11:40:00,417.17,417.36,416.64,416.64,5611.0,413.2804,413.4687,412.7554,412.7554,5611.0
2024-04-15 11:50:00,416.78,417.34,416.78,416.98,15441.0,412.8941,413.4489,412.8941,413.0922,15441.0
2024-04-15 12:00:00,416.84,417.17,416.69,416.88,7176.0,412.9535,413.2804,412.8049,412.9932,7176.0
2024-04-15 12:10:00,416.86,416.86,415.94,416.13,5835.0,412.9733,412.9733,412.0619,412.2501,5835.0
2024-04-15 12:20:00,416.04,416.14,414.96,415.19,7875.0,412.161,412.2601,411.0911,411.3189,7875.0
2024-04-15 12:30:00,415.08,415.33,414.71,414.9,4992.0,411.2099,411.4576,410.8434,411.0316,4992.0
2024-04-15 12:40:00,415.06,415.42,414.74,414.88,4565.0,411.1901,411.5468,410.8731,411.0118,4565.0
2024-04-15 12:50:00,415.02,415.39,414.93,415.39,4067.0,411.1505,411.517,411.0613,411.517,4067.0
2024-04-15 13:00:00,415.06,415.06,414.48,414.61,9483.0,411.1901,411.1901,410.6155,410.7443,9483.0
2024-04-15 13:10:00,414.0,414.08,412.91,412.91,5246.0,410.14,410.2193,409.0602,409.0602,5246.0
2024-04-15 13:20:00,412.92,412.92,411.58,411.59,8025.0,409.0701,409.0701,407.7426,407.7525,8025.0
2024-04-15 13:30:00,411.56,411.56,410.53,411.01,10239.0,407.7228,407.7228,406.7024,407.1779,10239.0
2024-04-15 13:40:00,410.44,411.21,410.16,410.2,12680.0,406.6132,407.376,406.3358,406.3754,12680.0
2024-04-15 13:50:00,410.09,411.25,409.75,410.97,11133.0,406.2665,407.4156,405.9296,407.1383,11133.0
2024-04-15 14:00:00,411.12,411.14,410.44,410.54,4327.0,407.2869,407.3067,406.6132,406.7123,4327.0
2024-04-15 14:10:00,410.43,410.54,410.06,410.27,9675.0,406.6033,406.7123,406.2367,406.4448,9675.0
2024-04-15 14:20:00,410.12,410.36,409.71,409.83,17380.0,406.2962,406.5339,405.89,406.0089,17380.0
2024-04-15 14:30:00,409.73,410.96,409.66,410.37,22014.0,405.9098,407.1283,405.8405,406.5439,22014.0
2024-04-15 14:40:00,410.47,410.69,409.79,409.95,15487.0,406.6429,406.8609,405.9693,406.1278,15487.0
2024-04-15 14:50:00,409.95,410.1,409.53,410.0,8431.0,406.1278,406.2764,405.7117,406.1773,8431.0
2024-04-15 15:00:00,410.01,410.17,409.06,409.34,8092.0,406.1872,406.3457,405.2461,405.5235,8092.0
2024-04-15 15:10:00,409.46,409.74,408.5,408.55,6639.0,405.6423,405.9197,404.6913,404.7408,6639.0
2024-04-15 15:20:00,408.6,409.52,408.26,409.4,10679.0,404.7904,405.7018,404.4535,405.5829,10679.0
2024-04-15 15:30:00,409.15,410.1,409.1,409.62,13462.0,405.3352,406.2764,405.2857,405.8008,13462.0
2024-04-15 15:40:00,409.47,409.66,408.83,409.62,17078.0,405.6522,405.8405,405.0182,405.8008,17078.0
2024-04-15 15:50:00,409.5,409.97,409.11,409.54,75754.0,405.682,406.1476,405.2956,405.7216,75754.0
2024-04-16 09:30:00,409.25,409.97,407.75,409.28,29088.0,405.4343,406.1476,403.9483,405.464,29088.0
2024-04-16 09:40:00,408.91,410.16,408.03,408.69,7363.0,405.0975,406.3358,404.2257,404.8795,7363.0
2024-04-16 09:50:00,408.52,409.83,407.91,408.74,22595.0,404.7111,406.0089,404.1068,404.929,22595.0
2024-04-16 10:00:00,408.59,410.5,408.27,410.5,7698.0,404.7804,406.6726,404.4634,406.6726,7698.0
2024-04-16 10:10:00,410.26,411.25,409.93,410.23,17820.0,406.4349,407.4156,406.108,406.4052,17820.0
2024-04-16 10:20:00,410.23,410.43,409.57,409.76,16095.0,406.4052,406.6033,405.7513,405.9395,16095.0
2024-04-16 10:30:00,409.79,410.06,408.8,409.18,7256.0,405.9693,406.2367,404.9885,405.3649,7256.0
2024-04-16 10:40:00,409.42,410.08,408.73,409.85,10401.0,405.6027,406.2566,404.9191,406.0287,10401.0
2024-04-16 10:50:00,409.82,409.82,409.18,409.52,8667.0,405.999,405.999,405.3649,405.7018,8667.0
2024-04-16 11:00:00,409.51,410.07,409.25,409.84,13941.0,405.6919,406.2466,405.4343,406.0188,13941.0
2024-04-16 11:10:00,409.93,411.61,409.93,410.79,23469.0,406.108,407.7723,406.108,406.9599,23469.0
2024-04-16 11:20:00,410.91,411.62,410.49,411.61,10348.0,407.0788,407.7822,406.6627,407.7723,10348.0
2024-04-16 11:30:00,411.5,412.01,410.9,411.72,11318.0,407.6633,408.1686,407.0689,407.8813,11318.0
2024-04-16 11:40:00,411.94,412.56,411.84,412.43,8334.0,408.0992,408.7134,408.0001,408.5846,8334.0
2024-04-16 11:50:00,412.64,413.51,412.39,412.39,6992.0,408.7927,409.6546,408.545,408.545,6992.0
2024-04-16 12:00:00,412.28,412.82,411.97,412.63,6895.0,408.436,408.971,408.1289,408.7828,6895.0
2024-04-16 12:10:00,412.79,413.01,412.43,412.82,3034.0,408.9413,409.1592,408.5846,408.971,3034.0
2024-04-16 12:20:00,412.83,413.48,412.76,412.95,3106.0,408.9809,409.6249,408.9116,409.0998,3106.0
2024-04-16 12:30:00,413.06,413.18,412.36,412.36,7718.0,409.2088,409.3277,408.5153,408.5153,7718.0
2024-04-16 12:40:00,412.48,412.55,412.05,412.55,2800.0,408.6342,408.7035,408.2082,408.7035,2800.0
2024-04-16 12:50:00,412.65,412.76,412.19,412.21,3503.0,408.8026,408.9116,408.3469,408.3667,3503.0
2024-04-16 13:00:00,412.4,412.4,411.41,412.15,1877.0,408.5549,408.5549,407.5742,408.3073,1877.0
2024-04-16 13:10:00,412.31,412.31,411.86,412.18,3671.0,408.4658,408.4658,408.02,408.337,3671.0
2024-04-16 13:20:00,412.19,412.34,411.65,411.65,2204.0,408.3469,408.4955,407.8119,407.8119,2204.0
2024-04-16 13:30:00,411.58,412.21,410.09,411.34,9938.0,407.7426,408.3667,406.2665,407.5048,9938.0
2024-04-16 13:40:00,411.5,412.22,410.77,410.77,5961.0,407.6633,408.3766,406.9401,406.9401,5961.0
2024-04-16 13:50:00,410.6,411.11,410.4,411.05,8889.0,406.7717,407.277,406.5736,407.2175,8889.0
2024-04-16 14:00:00,410.94,412.97,410.31,412.96,10423.0,407.1085,409.1196,406.4844,409.1097,10423.0
2024-04-16 14:10:00,412.75,412.85,410.12,410.32,9986.0,408.9017,409.0007,406.2962,406.4943,9986.0
2024-04-16 14:20:00,410.52,410.8,409.45,410.37,9584.0,406.6925,406.9698,405.6324,406.5439,9584.0
2024-04-16 14:30:00,410.47,411.02,410.03,410.56,7504.0,406.6429,407.1878,406.207,406.7321,7504.0
2024-04-16 14:40:00,410.78,411.2,410.5,410.93,5789.0,406.95,407.3661,406.6726,407.0986,5789.0
2024-04-16 14:50:00,410.84,411.99,410.83,411.66,7569.0,407.0095,408.1487,406.9996,407.8218,7569.0
2024-04-16 15:00:00,411.72,411.72,411.13,411.42,7099.0,407.8813,407.8813,407.2968,407.5841,7099.0
2024-04-16 15:10:00,411.29,411.45,410.98,411.44,8184.0,407.4553,407.6138,407.1482,407.6039,8184.0
2024-04-16 15:20:00,411.36,412.01,411.21,411.82,8326.0,407.5246,408.1686,407.376,407.9803,8326.0
2024-04-16 15:30:00,411.82,411.82,409.78,410.27,13546.0,407.9803,407.9803,405.9594,406.4448,13546.0
2024-04-16 15:40:00,410.19,410.59,409.84,410.15,23364.0,406.3655,406.7618,406.0188,406.3259,23364.0
2024-04-16 15:50:00,410.13,410.45,408.07,408.56,75451.0,406.3061,406.6231,404.2653,404.7507,75451.0
2024-04-17 09:30:00,411.39,413.51,409.82,410.29,28413.0,407.5543,409.6546,405.999,406.4646,28413.0
2024-04-17 09:40:00,410.5,412.57,410.17,411.22,9753.0,406.6726,408.7233,406.3457,407.3859,9753.0
2024-04-17 09:50:00,411.38,412.12,411.38,411.57,7295.0,407.5444,408.2775,407.5444,407.7327,7295.0
2024-04-17 10:00:00,411.21,413.33,410.99,412.83,12187.0,407.376,409.4763,407.1581,408.9809,12187.0
2024-04-17 10:10:00,412.83,412.99,411.55,411.95,7944.0,408.9809,409.1394,407.7128,408.1091,7944.0
2024-04-17 10:20:00,411.94,412.72,411.16,412.71,8585.0,408.0992,408.8719,407.3265,408.862,8585.0
2024-04-17 10:30:00,412.59,412.75,411.87,412.36,7737.0,408.7432,408.9017,408.0299,408.5153,7737.0
2024-04-17 10:40:00,412.18,412.79,411.8,412.79,6792.0,408.337,408.9413,407.9605,408.9413,6792.0
2024-04-17 10:50:00,412.78,412.78,411.24,412.03,10542.0,408.9314,408.9314,407.4057,408.1884,10542.0
2024-04-17 11:00:00,412.15,412.72,411.62,411.69,4376.0,408.3073,408.8719,407.7822,407.8515,4376.0
2024-04-17 11:10:00,411.54,411.69,410.16,410.16,7335.0,407.7029,407.8515,406.3358,406.3358,7335.0
2024-04-17 11:20:00,410.18,410.71,409.86,410.23,3723.0,406.3556,406.8807,406.0386,406.4052,3723.0
2024-04-17 11:30:00,410.07,410.26,409.56,410.06,2475.0,406.2466,406.4349,405.7414,406.2367,2475.0
2024-04-17 11:40:00,410.25,410.54,410.03,410.17,3998.0,406.425,406.7123,406.207,406.3457,3998.0
2024-04-17 11:50:00,410.15,411.02,410.12,410.85,3594.0,406.3259,407.1878,406.2962,407.0194,3594.0
2024-04-17 12:00:00,410.7,410.7,409.51,409.58,2760.0,406.8708,406.8708,405.6919,405.7612,2760.0
2024-04-17 12:10:00,409.87,410.84,409.65,409.95,8448.0,406.0485,407.0095,405.8306,406.1278,8448.0
2024-04-17 12:20:00,409.96,410.45,409.79,410.31,5496.0,406.1377,406.6231,405.9693,406.4844,5496.0
2024-04-17 12:30:00,410.15,410.37,409.83,410.32,6336.0,406.3259,406.5439,406.0089,406.4943,6336.0
2024-04-17 12:40:00,410.39,410.67,409.84,410.67,3713.0,406.5637,406.8411,406.0188,406.8411,3713.0
2024-04-17 12:50:00,410.58,410.93,410.42,410.54,3239.0,406.7519,407.0986,406.5934,406.7123,3239.0
2024-04-17 13:00:00,410.4,410.93,410.36,410.83,12504.0,406.5736,407.0986,406.5339,406.9996,12504.0
2024-04-17 13:10:00,411.0,411.58,410.92,411.49,3358.0,407.168,407.7426,407.0887,407.6534,3358.0
2024-04-17 13:20:00,411.56,412.17,411.35,411.87,4975.0,407.7228,408.3271,407.5147,408.0299,4975.0
2024-04-17 13:30:00,412.06,412.06,411.63,411.86,4059.0,408.2181,408.2181,407.7921,408.02,4059.0
2024-04-17 13:40:00,411.78,412.15,411.44,412.04,5556.0,407.9407,408.3073,407.6039,408.1983,5556.0
2024-04-17 13:50:00,412.04,412.81,411.75,412.71,7192.0,408.1983,408.9611,407.911,408.862,7192.0
2024-04-17 14:00:00,412.71,412.97,412.43,412.56,6767.0,408.862,409.1196,408.5846,408.7134,6767.0
2024-04-17 14:10:00,412.62,413.06,412.37,412.78,13774.0,408.7729,409.2088,408.5252,408.9314,13774.0
2024-04-17 14:20:00,412.98,412.98,412.07,412.36,7582.0,409.1295,409.1295,408.228,408.5153,7582.0
2024-04-17 14:30:00,412.49,412.79,412.18,412.56,4734.0,408.6441,408.9413,408.337,408.7134,4734.0
2024-04-17 14:40:00,412.56,413.94,412.56,412.9,8023.0,408.7134,410.0806,408.7134,409.0503,8023.0
2024-04-17 14:50:00,413.26,413.3,411.88,412.19,3318.0,409.4069,409.4465,408.0398,408.3469,3318.0
2024-04-17 15:00:00,411.81,411.81,411.17,411.35,7375.0,407.9704,407.9704,407.3364,407.5147,7375.0
2024-04-17 15:10:00,411.35,412.12,410.95,412.01,11542.0,407.5147,408.2775,407.1184,408.1686,11542.0
2024-04-17 15:20:00,412.01,412.38,411.93,412.3,12123.0,408.1686,408.5351,408.0893,408.4559,12123.0
2024-04-17 15:30:00,412.37,412.76,411.89,412.04,11353.0,408.5252,408.9116,408.0497,408.1983,11353.0
2024-04-17 15:40:00,412.07,412.71,411.89,412.49,12926.0,408.228,408.862,408.0497,408.6441,12926.0
2024-04-17 15:50:00,412.48,412.76,411.95,411.96,70002.0,408.6342,408.9116,408.1091,408.119,70002.0
2024-04-18 09:30:00,414.96,414.96,412.91,413.39,32186.0,411.0911,411.0911,409.0602,409.5357,32186.0
2024-04-18 09:40:00,413.38,415.74,413.37,414.99,22240.0,409.5258,411.8638,409.5159,411.1208,22240.0
2024-04-18 09:50:00,415.06,415.5,414.4,414.82,21818.0,411.1901,411.626,410.5363,410.9524,21818.0
2024-04-18 10:00:00,414.82,415.0,412.79,413.88,14923.0,410.9524,411.1307,408.9413,410.0211,14923.0
2024-04-18 10:10:00,414.31,414.66,413.84,414.33,13367.0,410.4471,410.7939,409.9815,410.4669,13367.0
2024-04-18 10:20:00,414.15,414.75,414.02,414.37,8922.0,410.2886,410.883,410.1598,410.5066,8922.0
2024-04-18 10:30:00,414.37,415.38,414.16,414.72,11384.0,410.5066,411.5071,410.2985,410.8533,11384.0
2024-04-18 10:40:00,414.54,415.22,414.51,415.1,10703.0,410.675,411.3486,410.6453,411.2297,10703.0
2024-04-18 10:50:00,414.98,415.78,414.84,415.34,7112.0,411.1109,411.9034,410.9722,411.4675,7112.0
2024-04-18 11:00:00,415.09,415.51,414.83,415.1,3055.0,411.2198,411.6359,410.9623,411.2297,3055.0
2024-04-18 11:10:00,415.3,415.75,415.07,415.22,12707.0,411.4279,411.8737,411.2,411.3486,12707.0
2024-04-18 11:20:00,415.22,415.64,415.04,415.17,4474.0,411.3486,411.7647,411.1703,411.2991,4474.0
2024-04-18 11:30:00,415.14,415.46,414.98,415.27,9838.0,411.2694,411.5864,411.1109,411.3982,9838.0
2024-04-18 11:40:00,415.23,415.23,414.88,415.09,2573.0,411.3585,411.3585,411.0118,411.2198,2573.0
2024-04-18 11:50:00,415.17,415.6,414.9,415.37,6762.0,411.2991,411.7251,411.0316,411.4972,6762.0
2024-04-18 12:00:00,415.54,415.55,414.76,414.83,13780.0,411.6656,411.6756,410.8929,410.9623,13780.0
2024-04-18 12:10:00,414.91,414.91,414.18,414.42,6347.0,411.0415,411.0415,410.3183,410.5561,6347.0
2024-04-18 12:20:00,414.26,414.59,413.97,414.31,7741.0,410.3976,410.7245,410.1103,410.4471,7741.0
2024-04-18 12:30:00,414.29,414.34,413.66,414.15,4000.0,410.4273,410.4768,409.8032,410.2886,4000.0
2024-04-18 12:40:00,414.36,414.74,413.96,414.13,4933.0,410.4966,410.8731,410.1004,410.2688,4933.0
2024-04-18 12:50:00,413.92,413.94,412.77,412.77,2487.0,410.0608,410.0806,408.9215,408.9215,2487.0
2024-04-18 13:00:00,412.85,413.06,412.63,412.8,2899.0,409.0007,409.2088,408.7828,408.9512,2899.0
2024-04-18 13:10:00,412.82,412.82,411.04,411.34,5000.0,408.971,408.971,407.2076,407.5048,5000.0
2024-04-18 13:20:00,411.45,411.56,410.08,411.56,12510.0,407.6138,407.7228,406.2566,407.7228,12510.0
2024-04-18 13:30:00,411.19,411.19,409.74,409.77,14705.0,407.3562,407.3562,405.9197,405.9494,14705.0
2024-04-18 13:40:00,409.88,411.25,408.39,411.19,12858.0,406.0584,407.4156,404.5823,407.3562,12858.0
2024-04-18 13:50:00,411.41,411.6,410.74,411.5,6102.0,407.5742,407.7624,406.9104,407.6633,6102.0
2024-04-18 14:00:00,411.52,411.52,410.74,411.51,9892.0,407.6831,407.6831,406.9104,407.6732,9892.0
2024-04-18 14:10:00,411.56,412.03,411.26,411.67,6268.0,407.7228,408.1884,407.4256,407.8317,6268.0
2024-04-18 14:20:00,411.62,412.2,411.34,411.56,3121.0,407.7822,408.3568,407.5048,407.7228,3121.0
2024-04-18 14:30:00,411.37,411.38,410.83,410.96,2307.0,407.5345,407.5444,406.9996,407.1283,2307.0
2024-04-18 14:40:00,411.08,411.62,411.08,411.28,4182.0,407.2472,407.7822,407.2472,407.4454,4182.0
2024-04-18 14:50:00,411.13,411.52,411.04,411.31,3751.0,407.2968,407.6831,407.2076,407.4751,3751.0
2024-04-18 15:00:00,411.31,412.45,411.31,411.92,6204.0,407.4751,408.6045,407.4751,408.0794,6204.0
2024-04-18 15:10:00,412.17,412.4,411.46,411.87,4482.0,408.3271,408.5549,407.6237,408.0299,4482.0
2024-04-18 15:20:00,411.84,412.44,411.49,411.99,12295.0,408.0001,408.5946,407.6534,408.1487,12295.0
2024-04-18 15:30:00,412.13,412.53,411.95,411.95,7785.0,408.2874,408.6837,408.1091,408.1091,7785.0
2024-04-18 15:40:00,411.85,413.05,411.85,412.55,20942.0,408.0101,409.1989,408.0101,408.7035,20942.0
2024-04-18 15:50:00,412.65,413.59,412.06,413.41,76861.0,408.8026,409.7338,408.2181,409.5555,76861.0
2024-04-19 09:30:00,414.69,414.69,413.14,413.5,69763.0,410.8236,410.8236,409.288,409.6447,69763.0
2024-04-19 09:40:00,413.79,413.79,412.5,412.92,5407.0,409.932,409.932,408.654,409.0701,5407.0
2024-04-19 09:50:00,413.04,414.85,412.62,414.29,7093.0,409.189,410.9821,408.7729,410.4273,7093.0
2024-04-19 10:00:00,414.42,414.42,412.85,412.86,4069.0,410.5561,410.5561,409.0007,409.0106,4069.0
2024-04-19 10:10:00,412.76,413.1,412.25,412.3,12701.0,408.9116,409.2484,408.4063,408.4559,12701.0
2024-04-19 10:20:00,412.06,412.4,411.33,412.05,16340.0,408.2181,408.5549,407.4949,408.2082,16340.0
2024-04-19 10:30:00,411.83,412.49,411.67,411.69,12731.0,407.9902,408.6441,407.8317,407.8515,12731.0
2024-04-19 10:40:00,411.51,412.61,411.51,412.36,6735.0,407.6732,408.763,407.6732,408.5153,6735.0
2024-04-19 10:50:00,412.28,412.71,411.24,411.46,6865.0,408.436,408.862,407.4057,407.6237,6865.0
2024-04-19 11:00:00,411.23,411.48,410.62,411.48,6278.0,407.3958,407.6435,406.7915,407.6435,6278.0
2024-04-19 11:10:00,411.39,411.55,410.99,411.47,8905.0,407.5543,407.7128,407.1581,407.6336,8905.0
2024-04-19 11:20:00,411.39,411.92,411.34,411.89,6329.0,407.5543,408.0794,407.5048,408.0497,6329.0
2024-04-19 11:30:00,411.89,412.18,411.39,411.97,9502.0,408.0497,408.337,407.5543,408.1289,9502.0
2024-04-19 11:40:00,412.11,412.62,411.69,412.31,5657.0,408.2676,408.7729,407.8515,408.4658,5657.0
2024-04-19 11:50:00,412.23,412.66,411.8,411.81,11186.0,408.3865,408.8125,407.9605,407.9704,11186.0
2024-04-19 12:00:00,412.01,412.4,411.58,411.89,11531.0,408.1686,408.5549,407.7426,408.0497,11531.0
2024-04-19 12:10:00,411.71,411.71,410.64,410.86,9607.0,407.8714,407.8714,406.8113,407.0293,9607.0
2024-04-19 12:20:00,410.86,411.18,410.69,410.71,5979.0,407.0293,407.3463,406.8609,406.8807,5979.0
2024-04-19 12:30:00,410.78,410.79,409.9,410.28,7090.0,406.95,406.9599,406.0782,406.4547,7090.0
2024-04-19 12:40:00,410.24,411.78,410.24,411.73,10456.0,406.4151,407.9407,406.4151,407.8912,10456.0
2024-04-19 12:50:00,411.73,412.41,411.72,411.97,6215.0,407.8912,408.5648,407.8813,408.1289,6215.0
2024-04-19 13:00:00,411.81,412.2,411.57,411.96,5742.0,407.9704,408.3568,407.7327,408.119,5742.0
2024-04-19 13:10:00,411.78,411.93,411.37,411.83,4083.0,407.9407,408.0893,407.5345,407.9902,4083.0
2024-04-19 13:20:00,411.85,411.93,411.36,411.38,4421.0,408.0101,408.0893,407.5246,407.5444,4421.0
2024-04-19 13:30:00,411.39,411.77,411.21,411.67,7412.0,407.5543,407.9308,407.376,407.8317,7412.0
2024-04-19 13:40:00,411.77,412.33,411.77,412.33,3991.0,407.9308,408.4856,407.9308,408.4856,3991.0
2024-04-19 13:50:00,412.47,413.36,412.47,412.99,10733.0,408.6243,409.506,408.6243,409.1394,10733.0
2024-04-19 14:00:00,412.88,412.94,411.65,412.09,8144.0,409.0304,409.0899,407.8119,408.2478,8144.0
2024-04-19 14:10:00,411.84,412.23,411.49,412.23,6192.0,408.0001,408.3865,407.6534,408.3865,6192.0
2024-04-19 14:20:00,412.02,412.24,411.55,411.55,4531.0,408.1785,408.3964,407.7128,407.7128,4531.0
2024-04-19 14:30:00,411.17,411.69,411.09,411.09,8917.0,407.3364,407.8515,407.2571,407.2571,8917.0
2024-04-19 14:40:00,410.83,411.66,410.82,411.53,9106.0,406.9996,407.8218,406.9897,407.693,9106.0
2024-04-19 14:50:00,411.48,411.89,410.96,411.65,10097.0,407.6435,408.0497,407.1283,407.8119,10097.0
2024-04-19 15:00:00,411.48,411.67,410.92,411.5,6249.0,407.6435,407.8317,407.0887,407.6633,6249.0
2024-04-19 15:10:00,411.32,411.77,411.04,411.38,6457.0,407.485,407.9308,407.2076,407.5444,6457.0
2024-04-19 15:20:00,411.31,411.63,410.95,411.56,8947.0,407.4751,407.7921,407.1184,407.7228,8947.0
2024-04-19 15:30:00,411.36,411.53,410.54,410.92,15585.0,407.5246,407.693,406.7123,407.0887,15585.0
2024-04-19 15:40:00,411.12,411.41,410.5,411.23,20474.0,407.2869,407.5742,406.6726,407.3958,20474.0
2024-04-19 15:50:00,411.16,412.77,411.04,412.56,68622.0,407.3265,408.9215,407.2076,408.7134,68622.0
2024-04-22 09:30:00,415.0,415.32,413.13,414.32,30319.0,411.1307,411.4477,409.2781,410.457,30319.0
2024-04-22 09:40:00,414.18,414.61,413.76,414.53,8212.0,410.3183,410.7443,409.9022,410.6651,8212.0
2024-04-22 09:50:00,414.53,415.65,414.44,415.36,13388.0,410.6651,411.7746,410.5759,411.4873,13388.0
2024-04-22 10:00:00,415.42,415.42,414.27,414.28,9569.0,411.5468,411.5468,410.4075,410.4174,9569.0
2024-04-22 10:10:00,414.54,414.54,413.58,413.77,5529.0,410.675,410.675,409.7239,409.9122,5529.0
2024-04-22 10:20:00,413.55,414.27,413.4,414.13,6305.0,409.6942,410.4075,409.5456,410.2688,6305.0
2024-04-22 10:30:00,414.2,414.75,414.15,414.54,6123.0,410.3381,410.883,410.2886,410.675,6123.0
2024-04-22 10:40:00,414.64,415.15,414.39,414.74,9836.0,410.774,411.2793,410.5264,410.8731,9836.0
2024-04-22 10:50:00,414.61,414.82,414.23,414.41,11206.0,410.7443,410.9524,410.3679,410.5462,11206.0
2024-04-22 11:00:00,414.4,414.64,413.89,413.9,13878.0,410.5363,410.774,410.031,410.0409,13878.0
2024-04-22 11:10:00,413.85,413.85,413.04,413.46,6491.0,409.9914,409.9914,409.189,409.605,6491.0
2024-04-22 11:20:00,413.51,413.92,413.5,413.91,3779.0,409.6546,410.0608,409.6447,410.0508,3779.0
2024-04-22 11:30:00,414.0,414.29,413.76,414.02,9240.0,410.14,410.4273,409.9022,410.1598,9240.0
2024-04-22 11:40:00,414.14,414.39,413.95,414.3,7856.0,410.2787,410.5264,410.0905,410.4372,7856.0
2024-04-22 11:50:00,414.36,414.38,414.0,414.31,4460.0,410.4966,410.5165,410.14,410.4471,4460.0
2024-04-22 12:00:00,414.44,414.7,414.21,414.42,3583.0,410.5759,410.8335,410.348,410.5561,3583.0
2024-04-22 12:10:00,414.34,414.7,414.34,414.53,4526.0,410.4768,410.8335,410.4768,410.6651,4526.0
2024-04-22 12:20:00,414.36,414.66,414.36,414.5,7263.0,410.4966,410.7939,410.4966,410.6353,7263.0
2024-04-22 12:30:00,414.63,414.87,414.49,414.8,6443.0,410.7641,411.0019,410.6254,410.9325,6443.0
2024-04-22 12:40:00,414.78,415.06,414.74,414.75,3775.0,410.9127,411.1901,410.8731,410.883,3775.0
2024-04-22 12:50:00,414.74,414.9,414.38,414.9,4637.0,410.8731,411.0316,410.5165,411.0316,4637.0
2024-04-22 13:00:00,414.88,415.08,414.81,415.06,3560.0,411.0118,411.2099,410.9425,411.1901,3560.0
2024-04-22 13:10:00,415.02,415.02,414.73,414.93,3286.0,411.1505,411.1505,410.8632,411.0613,3286.0
2024-04-22 13:20:00,414.94,415.75,414.91,415.75,5373.0,411.0712,411.8737,411.0415,411.8737,5373.0
2024-04-22 13:30:00,415.74,416.12,415.4,416.12,7189.0,411.8638,412.2402,411.527,412.2402,7189.0
2024-04-22 13:40:00,416.17,416.75,415.71,416.69,13041.0,412.2898,412.8644,411.8341,412.8049,13041.0
2024-04-22 13:50:00,416.83,417.57,416.63,416.77,6410.0,412.9436,413.6767,412.7455,412.8842,6410.0
2024-04-22 14:00:00,416.94,417.16,416.57,417.06,2938.0,413.0526,413.2705,412.686,413.1715,2938.0
2024-04-22 14:10:00,416.99,417.29,416.49,417.19,7575.0,413.1021,413.3993,412.6068,413.3003,7575.0
2024-04-22 14:20:00,417.5,417.89,417.39,417.72,6611.0,413.6074,413.9937,413.4984,413.8253,6611.0
2024-04-22 14:30:00,417.8,417.9,416.79,416.89,19821.0,413.9046,414.0036,412.904,413.0031,19821.0
2024-04-22 14:40:00,416.92,416.97,416.25,416.35,5630.0,413.0328,413.0823,412.369,412.4681,5630.0
2024-04-22 14:50:00,416.34,417.01,416.21,417.0,9865.0,412.4582,413.1219,412.3294,413.112,9865.0
2024-04-22 15:00:00,416.76,416.76,416.39,416.52,15600.0,412.8743,412.8743,412.5077,412.6365,15600.0
2024-04-22 15:10:00,416.54,416.99,416.46,416.91,21022.0,412.6563,413.1021,412.5771,413.0229,21022.0
2024-04-22 15:20:00,416.71,416.71,416.04,416.48,8906.0,412.8247,412.8247,412.161,412.5969,8906.0
2024-04-22 15:30:00,416.45,416.46,415.37,415.81,12873.0,412.5672,412.5771,411.4972,411.9331,12873.0
2024-04-22 15:40:00,415.94,416.4,415.85,416.22,10840.0,412.0619,412.5176,411.9728,412.3393,10840.0
2024-04-22 15:50:00,416.13,417.0,415.73,416.87,115267.0,412.2501,413.112,411.8539,412.9832,115267.0
2024-04-23 09:30:00,417.04,417.24,415.12,415.12,24011.0,413.1517,413.3498,411.2496,411.2496,24011.0
2024-04-23 09:40:00,415.12,415.56,413.34,414.99,31231.0,411.2496,411.6855,409.4862,411.1208,31231.0
2024-04-23 09:50:00,415.17,415.78,414.16,414.52,21027.0,411.2991,411.9034,410.2985,410.6552,21027.0
2024-04-23 10:00:00,414.62,416.01,413.76,415.4,20261.0,410.7542,412.1313,409.9022,411.527,20261.0
2024-04-23 10:10:00,415.4,417.2,415.37,416.96,17174.0,411.527,413.3102,411.4972,413.0724,17174.0
2024-04-23 10:20:00,416.86,418.03,416.53,417.66,12678.0,412.9733,414.1324,412.6464,413.7659,12678.0
2024-04-23 10:30:00,417.74,418.19,416.71,417.42,12532.0,413.8451,414.2909,412.8247,413.5281,12532.0
2024-04-23 10:40:00,417.38,417.65,417.0,417.54,14760.0,413.4885,413.756,413.112,413.647,14760.0
2024-04-23 10:50:00,417.47,418.09,417.21,417.88,10644.0,413.5777,414.1919,413.3201,413.9838,10644.0
2024-04-23 11:00:00,417.83,417.88,416.57,416.59,11409.0,413.9343,413.9838,412.686,412.7059,11409.0
2024-04-23 11:10:00,416.72,416.72,415.81,416.39,10265.0,412.8346,412.8346,411.9331,412.5077,10265.0
2024-04-23 11:20:00,416.37,416.55,416.17,416.17,7497.0,412.4879,412.6662,412.2898,412.2898,7497.0
2024-04-23 11:30:00,416.17,416.29,414.87,415.39,11041.0,412.2898,412.4087,411.0019,411.517,11041.0
2024-04-23 11:40:00,415.3,416.0,415.13,415.34,13659.0,411.4279,412.1214,411.2595,411.4675,13659.0
2024-04-23 11:50:00,415.35,415.52,414.82,414.82,8820.0,411.4774,411.6458,410.9524,410.9524,8820.0
2024-04-23 12:00:00,414.89,415.39,414.34,415.35,13357.0,411.0217,411.517,410.4768,411.4774,13357.0
2024-04-23 12:10:00,415.36,415.63,414.99,415.37,9537.0,411.4873,411.7548,411.1208,411.4972,9537.0
2024-04-23 12:20:00,415.46,415.85,415.27,415.41,10012.0,411.5864,411.9728,411.3982,411.5369,10012.0
2024-04-23 12:30:00,415.52,415.64,414.69,415.0,30170.0,411.6458,411.7647,410.8236,411.1307,30170.0
2024-04-23 12:40:00,414.97,415.35,414.85,415.19,16814.0,411.101,411.4774,410.9821,411.3189,16814.0
2024-04-23 12:50:00,415.3,415.36,414.41,414.5,54809.0,411.4279,411.4873,410.5462,410.6353,54809.0
2024-04-23 13:00:00,414.47,414.64,414.1,414.11,16580.0,410.6056,410.774,410.2391,410.249,16580.0
2024-04-23 13:10:00,414.11,414.11,412.88,412.88,51312.0,410.249,410.249,409.0304,409.0304,51312.0
2024-04-23 13:20:00,412.91,413.05,411.92,412.8,21424.0,409.0602,409.1989,408.0794,408.9512,21424.0
2024-04-23 13:30:00,412.81,413.48,412.6,413.0,31419.0,408.9611,409.6249,408.7531,409.1493,31419.0
2024-04-23 13:40:00,412.83,413.74,412.82,413.31,33506.0,408.9809,409.8824,408.971,409.4564,33506.0
2024-04-23 13:50:00,413.31,413.44,412.94,413.24,13659.0,409.4564,409.5852,409.0899,409.3871,13659.0
2024-04-23 14:00:00,413.19,413.24,411.77,411.85,18377.0,409.3376,409.3871,407.9308,408.0101,18377.0
2024-04-23 14:10:00,411.84,412.59,411.66,412.51,25721.0,408.0001,408.7432,407.8218,408.6639,25721.0
2024-04-23 14:20:00,412.64,413.05,412.44,412.74,14629.0,408.7927,409.1989,408.5946,408.8918,14629.0
2024-04-23 14:30:00,412.63,412.84,412.16,412.65,16497.0,408.7828,408.9908,408.3172,408.8026,16497.0
2024-04-23 14:40:00,412.65,413.38,411.95,412.11,56663.0,408.8026,409.5258,408.1091,408.2676,56663.0
2024-04-23 14:50:00,412.12,412.7,411.79,412.5,23749.0,408.2775,408.8521,407.9506,408.654,23749.0
2024-04-23 15:00:00,412.5,412.5,411.37,412.11,30858.0,408.654,408.654,407.5345,408.2676,30858.0
2024-04-23 15:10:00,412.18,412.21,411.62,412.19,28943.0,408.337,408.3667,407.7822,408.3469,28943.0
2024-04-23 15:20:00,412.19,412.41,412.01,412.13,28769.0,408.3469,408.5648,408.1686,408.2874,28769.0
2024-04-23 15:30:00,412.08,412.66,411.96,412.44,29232.0,408.2379,408.8125,408.119,408.5946,29232.0
2024-04-23 15:40:00,412.54,413.31,412.39,412.86,39887.0,408.6936,409.4564,408.545,409.0106,39887.0
2024-04-23 15:50:00,412.91,413.36,412.47,413.27,151125.0,409.0602,409.506,408.6243,409.4168,151125.0
2024-04-24 09:30:00,412.13,414.3,411.59,411.9,80355.0,408.2874,410.4372,407.7525,408.0596,80355.0
2024-04-24 09:40:00,412.05,412.88,410.6,411.66,48462.0,408.2082,409.0304,406.7717,407.8218,48462.0
2024-04-24 09:50:00,411.66,412.88,410.88,411.38,88772.0,407.8218,409.0304,407.0491,407.5444,88772.0
2024-04-24 10:00:00,411.27,413.21,411.22,412.79,48278.0,407.4355,409.3574,407.3859,408.9413,48278.0
2024-04-24 10:10:00,412.89,413.06,411.05,411.58,44081.0,409.0404,409.2088,407.2175,407.7426,44081.0
2024-04-24 10:20:00,411.62,412.24,411.38,411.64,43403.0,407.7822,408.3964,407.5444,407.802,43403.0
2024-04-24 10:30:00,411.64,411.65,410.08,410.17,67137.0,407.802,407.8119,406.2566,406.3457,67137.0
2024-04-24 10:40:00,410.14,410.27,408.95,409.79,54865.0,406.316,406.4448,405.1371,405.9693,54865.0
2024-04-24 10:50:00,409.75,410.75,409.34,410.44,40618.0,405.9296,406.9203,405.5235,406.6132,40618.0
2024-04-24 11:00:00,410.32,411.39,410.07,411.35,73900.0,406.4943,407.5543,406.2466,407.5147,73900.0
2024-04-24 11:10:00,411.33,412.89,411.17,412.4,39332.0,407.4949,409.0404,407.3364,408.5549,39332.0
2024-04-24 11:20:00,412.45,412.57,412.05,412.13,11879.0,408.6045,408.7233,408.2082,408.2874,11879.0
2024-04-24 11:30:00,412.1,412.84,410.94,410.94,23435.0,408.2577,408.9908,407.1085,407.1085,23435.0
2024-04-24 11:40:00,410.99,412.1,410.99,411.54,30714.0,407.1581,408.2577,407.1581,407.7029,30714.0
2024-04-24 11:50:00,411.57,411.74,411.17,411.4,14487.0,407.7327,407.9011,407.3364,407.5642,14487.0
2024-04-24 12:00:00,411.5,411.85,411.23,411.39,13735.0,407.6633,408.0101,407.3958,407.5543,13735.0
2024-04-24 12:10:00,411.39,411.73,410.72,411.71,20926.0,407.5543,407.8912,406.8906,407.8714,20926.0
2024-04-24 12:20:00,411.71,411.99,410.86,411.01,18039.0,407.8714,408.1487,407.0293,407.1779,18039.0
2024-04-24 12:30:00,410.68,410.79,410.01,410.01,19548.0,406.851,406.9599,406.1872,406.1872,19548.0
2024-04-24 12:40:00,410.15,410.72,409.98,410.64,14422.0,406.3259,406.8906,406.1575,406.8113,14422.0
2024-04-24 12:50:00,410.49,412.12,410.49,411.65,16956.0,406.6627,408.2775,406.6627,407.8119,16956.0
2024-04-24 13:00:00,411.65,411.79,411.3,411.58,41867.0,407.8119,407.9506,407.4652,407.7426,41867.0
2024-04-24 13:10:00,411.6,413.02,411.6,412.69,19817.0,407.7624,409.1691,407.7624,408.8422,19817.0
2024-04-24 13:20:00,412.71,413.55,412.69,413.21,31310.0,408.862,409.6942,408.8422,409.3574,31310.0
2024-04-24 13:30:00,413.21,413.86,413.19,413.5,6066.0,409.3574,410.0013,409.3376,409.6447,6066.0
2024-04-24 13:40:00,413.64,413.95,413.09,413.74,17595.0,409.7834,410.0905,409.2385,409.8824,17595.0
2024-04-24 13:50:00,413.81,414.44,413.81,414.37,5721.0,409.9518,410.5759,409.9518,410.5066,5721.0
2024-04-24 14:00:00,414.35,414.58,413.81,414.24,14022.0,410.4867,410.7146,409.9518,410.3778,14022.0
2024-04-24 14:10:00,414.25,414.33,413.25,413.3,11091.0,410.3877,410.4669,409.397,409.4465,11091.0
2024-04-24 14:20:00,413.29,414.12,413.16,413.95,10240.0,409.4366,410.2589,409.3078,410.0905,10240.0
2024-04-24 14:30:00,414.0,414.49,413.49,414.33,12119.0,410.14,410.6254,409.6348,410.4669,12119.0
2024-04-24 14:40:00,414.39,414.53,413.8,413.8,13930.0,410.5264,410.6651,409.9419,409.9419,13930.0
2024-04-24 14:50:00,413.75,413.84,413.37,413.52,13940.0,409.8923,409.9815,409.5159,409.6645,13940.0
2024-04-24 15:00:00,413.38,413.79,412.78,413.19,18060.0,409.5258,409.932,408.9314,409.3376,18060.0
2024-04-24 15:10:00,413.34,413.86,413.18,413.57,36937.0,409.4862,410.0013,409.3277,409.714,36937.0
2024-04-24 15:20:00,413.56,414.09,413.53,413.88,43339.0,409.7041,410.2292,409.6744,410.0211,43339.0
2024-04-24 15:30:00,413.84,414.0,413.51,413.51,24277.0,409.9815,410.14,409.6546,409.6546,24277.0
2024-04-24 15:40:00,413.59,413.59,412.38,412.77,53714.0,409.7338,409.7338,408.5351,408.9215,53714.0
2024-04-24 15:50:00,412.74,413.86,412.38,413.23,256432.0,408.8918,410.0013,408.5351,409.3772,256432.0
2024-04-25 09:30:00,428.04,429.99,409.55,410.81,138756.0,424.0491,425.9809,405.7315,406.9797,138756.0
2024-04-25 09:40:00,410.16,413.32,408.96,410.3,85974.0,406.3358,409.4663,405.147,406.4745,85974.0
2024-04-25 09:50:00,410.42,412.91,409.03,411.16,25546.0,406.5934,409.0602,405.2163,407.3265,25546.0
2024-04-25 10:00:00,411.05,411.96,407.92,408.32,27469.0,407.2175,408.119,404.1167,404.513,27469.0
2024-04-25 10:10:00,408.25,412.14,407.76,411.37,24763.0,404.4436,408.2973,403.9582,407.5345,24763.0
2024-04-25 10:20:00,411.31,411.8,409.45,410.0,34174.0,407.4751,407.9605,405.6324,406.1773,34174.0
2024-04-25 10:30:00,409.92,410.57,409.04,410.02,32714.0,406.098,406.742,405.2263,406.1971,32714.0
2024-04-25 10:40:00,410.23,410.48,409.36,410.07,17582.0,406.4052,406.6528,405.5433,406.2466,17582.0
2024-04-25 10:50:00,410.07,411.01,407.69,408.95,26740.0,406.2466,407.1779,403.8888,405.1371,26740.0
2024-04-25 11:00:00,408.97,410.02,408.97,409.48,11888.0,405.1569,406.1971,405.1569,405.6621,11888.0
2024-04-25 11:10:00,409.38,410.76,409.36,410.76,14379.0,405.5631,406.9302,405.5433,406.9302,14379.0
2024-04-25 11:20:00,410.62,410.72,409.89,410.01,11250.0,406.7915,406.8906,406.0683,406.1872,11250.0
2024-04-25 11:30:00,410.06,410.35,409.71,410.16,13766.0,406.2367,406.524,405.89,406.3358,13766.0
2024-04-25 11:40:00,410.16,410.6,409.31,409.87,30186.0,406.3358,406.7717,405.4937,406.0485,30186.0
2024-04-25 11:50:00,409.82,410.12,408.89,409.76,11463.0,405.999,406.2962,405.0776,405.9395,11463.0
2024-04-25 12:00:00,409.73,411.09,409.39,410.99,12140.0,405.9098,407.2571,405.573,407.1581,12140.0
2024-04-25 12:10:00,411.0,411.0,410.27,410.75,12180.0,407.168,407.168,406.4448,406.9203,12180.0
2024-04-25 12:20:00,410.57,411.34,410.57,411.12,9904.0,406.742,407.5048,406.742,407.2869,9904.0
2024-04-25 12:30:00,411.11,411.11,409.46,409.81,10767.0,407.277,407.277,405.6423,405.9891,10767.0
2024-04-25 12:40:00,409.9,410.48,409.53,410.43,14507.0,406.0782,406.6528,405.7117,406.6033,14507.0
2024-04-25 12:50:00,410.45,411.01,409.82,410.87,10407.0,406.6231,407.1779,405.999,407.0392,10407.0
2024-04-25 13:00:00,410.86,411.97,410.77,411.6,38164.0,407.0293,408.1289,406.9401,407.7624,38164.0
2024-04-25 13:10:00,411.39,412.43,411.39,411.76,58119.0,407.5543,408.5846,407.5543,407.9209,58119.0
2024-04-25 13:20:00,411.76,411.81,411.0,411.74,7269.0,407.9209,407.9704,407.168,407.9011,7269.0
2024-04-25 13:30:00,411.73,411.92,411.27,411.53,9686.0,407.8912,408.0794,407.4355,407.693,9686.0
2024-04-25 13:40:00,411.53,413.91,411.31,413.46,11327.0,407.693,410.0508,407.4751,409.605,11327.0
2024-04-25 13:50:00,413.43,414.88,413.42,414.47,10638.0,409.5753,411.0118,409.5654,410.6056,10638.0
2024-04-25 14:00:00,414.63,414.63,412.63,413.36,14448.0,410.7641,410.7641,408.7828,409.506,14448.0
2024-04-25 14:10:00,413.24,414.01,413.15,414.01,6345.0,409.3871,410.1499,409.2979,410.1499,6345.0
2024-04-25 14:20:00,414.02,414.3,412.58,412.71,6503.0,410.1598,410.4372,408.7332,408.862,6503.0
2024-04-25 14:30:00,412.6,412.98,412.24,412.66,5834.0,408.7531,409.1295,408.3964,408.8125,5834.0
2024-04-25 14:40:00,412.66,413.23,412.34,412.5,7946.0,408.8125,409.3772,408.4955,408.654,7946.0
2024-04-25 14:50:00,412.67,413.3,412.33,413.3,9455.0,408.8224,409.4465,408.4856,409.4465,9455.0
2024-04-25 15:00:00,413.13,414.01,413.13,413.64,7439.0,409.2781,410.1499,409.2781,409.7834,7439.0
2024-04-25 15:10:00,413.43,414.74,413.4,414.7,11125.0,409.5753,410.8731,409.5456,410.8335,11125.0
2024-04-25 15:20:00,414.71,415.65,414.48,415.64,26462.0,410.8434,411.7746,410.6155,411.7647,26462.0
2024-04-25 15:30:00,415.75,416.38,415.41,416.13,39174.0,411.8737,412.4978,411.5369,412.2501,39174.0
2024-04-25 15:40:00,416.23,416.23,414.81,414.88,38125.0,412.3492,412.3492,410.9425,411.0118,38125.0
2024-04-25 15:50:00,414.88,415.63,414.21,415.61,177462.0,411.0118,411.7548,410.348,411.735,177462.0
2024-04-26 09:30:00,416.01,418.19,412.85,417.56,48539.0,412.1313,414.2909,409.0007,413.6668,48539.0
2024-04-26 09:40:00,417.55,417.97,414.38,415.12,25694.0,413.6569,414.073,410.5165,411.2496,25694.0
2024-04-26 09:50:00,415.23,417.53,414.87,417.13,27120.0,411.3585,413.6371,411.0019,413.2408,27120.0
2024-04-26 10:00:00,418.31,418.67,416.93,418.0,14263.0,414.4098,414.7665,413.0427,414.1027,14263.0
2024-04-26 10:10:00,417.99,418.74,417.93,418.45,12544.0,414.0928,414.8358,414.0334,414.5485,12544.0
2024-04-26 10:20:00,418.44,418.86,417.0,417.15,11766.0,414.5386,414.9547,413.112,413.2606,11766.0
2024-04-26 10:30:00,417.23,418.14,416.93,417.78,9189.0,413.3399,414.2414,413.0427,413.8848,9189.0
2024-04-26 10:40:00,417.63,417.94,417.37,417.46,7081.0,413.7362,414.0433,413.4786,413.5677,7081.0
2024-04-26 10:50:00,417.46,417.69,416.84,417.49,7550.0,413.5677,413.7956,412.9535,413.5975,7550.0
2024-04-26 11:00:00,417.65,418.12,417.03,417.4,21405.0,413.756,414.2216,413.1418,413.5083,21405.0
2024-04-26 11:10:00,417.11,417.32,416.12,416.7,5492.0,413.221,413.4291,412.2402,412.8148,5492.0
2024-04-26 11:20:00,416.71,416.76,415.74,415.91,5329.0,412.8247,412.8743,411.8638,412.0322,5329.0
2024-04-26 11:30:00,416.02,416.49,415.63,416.23,8785.0,412.1412,412.6068,411.7548,412.3492,8785.0
2024-04-26 11:40:00,416.38,417.06,415.91,416.55,5535.0,412.4978,413.1715,412.0322,412.6662,5535.0
2024-04-26 11:50:00,416.44,417.07,416.31,417.07,6575.0,412.5573,413.1814,412.4285,413.1814,6575.0
2024-04-26 12:00:00,417.0,417.24,416.82,417.04,5600.0,413.112,413.3498,412.9337,413.1517,5600.0
2024-04-26 12:10:00,417.04,417.1,416.61,416.89,15283.0,413.1517,413.2111,412.7257,413.0031,15283.0
2024-04-26 12:20:00,416.88,416.92,416.45,416.78,14230.0,412.9932,413.0328,412.5672,412.8941,14230.0
2024-04-26 12:30:00,416.81,417.22,416.49,417.15,14395.0,412.9238,413.33,412.6068,413.2606,14395.0
2024-04-26 12:40:00,417.27,417.29,416.54,416.65,14845.0,413.3795,413.3993,412.6563,412.7653,14845.0
2024-04-26 12:50:00,416.83,417.03,416.55,417.03,6371.0,412.9436,413.1418,412.6662,413.1418,6371.0
2024-04-26 13:00:00,417.05,417.48,416.86,417.19,3395.0,413.1616,413.5876,412.9733,413.3003,3395.0
2024-04-26 13:10:00,417.19,417.8,417.15,417.33,6464.0,413.3003,413.9046,413.2606,413.439,6464.0
2024-04-26 13:20:00,417.34,417.49,417.08,417.15,4995.0,413.4489,413.5975,413.1913,413.2606,4995.0
2024-04-26 13:30:00,417.25,417.31,416.79,417.16,8816.0,413.3597,413.4191,412.904,413.2705,8816.0
2024-04-26 13:40:00,417.05,417.12,416.56,417.12,6466.0,413.1616,413.2309,412.6761,413.2309,6466.0
2024-04-26 13:50:00,417.12,417.26,416.77,416.86,4702.0,413.2309,413.3696,412.8842,412.9733,4702.0
2024-04-26 14:00:00,416.88,417.4,416.71,417.08,11050.0,412.9932,413.5083,412.8247,413.1913,11050.0
2024-04-26 14:10:00,417.0,417.16,416.41,416.54,11746.0,413.112,413.2705,412.5275,412.6563,11746.0
2024-04-26 14:20:00,416.4,416.68,416.27,416.56,7566.0,412.5176,412.795,412.3888,412.6761,7566.0
2024-04-26 14:30:00,416.56,416.76,415.87,416.42,10184.0,412.6761,412.8743,411.9926,412.5374,10184.0
2024-04-26 14:40:00,416.44,416.97,416.43,416.84,11275.0,412.5573,413.0823,412.5473,412.9535,11275.0
2024-04-26 14:50:00,416.84,417.29,416.58,417.29,7290.0,412.9535,413.3993,412.696,413.3993,7290.0
2024-04-26 15:00:00,417.39,417.73,417.08,417.58,9735.0,413.4984,413.8352,413.1913,413.6866,9735.0
2024-04-26 15:10:00,417.67,417.75,417.42,417.55,9781.0,413.7758,413.855,413.5281,413.6569,9781.0
2024-04-26 15:20:00,417.59,417.72,417.47,417.72,19552.0,413.6965,413.8253,413.5777,413.8253,19552.0
2024-04-26 15:30:00,417.61,417.68,416.32,416.34,24188.0,413.7163,413.7857,412.4384,412.4582,24188.0
2024-04-26 15:40:00,416.33,416.63,416.14,416.32,32545.0,412.4483,412.7455,412.2601,412.4384,32545.0
2024-04-26 15:50:00,416.24,416.43,415.43,415.46,105861.0,412.3591,412.5473,411.5567,411.5864,105861.0
2024-04-29 09:30:00,418.0,418.0,416.31,416.62,45809.0,414.1027,414.1027,412.4285,412.7356,45809.0
2024-04-29 09:40:00,416.62,417.16,416.08,416.61,18347.0,412.7356,413.2705,412.2006,412.7257,18347.0
2024-04-29 09:50:00,416.43,417.62,416.22,416.78,5825.0,412.5473,413.7263,412.3393,412.8941,5825.0
2024-04-29 10:00:00,416.77,417.52,415.72,416.01,10540.0,412.8842,413.6272,411.844,412.1313,10540.0
2024-04-29 10:10:00,415.98,417.34,415.95,417.07,14008.0,412.1015,413.4489,412.0718,413.1814,14008.0
2024-04-29 10:20:00,417.23,417.59,417.06,417.58,6988.0,413.3399,413.6965,413.1715,413.6866,6988.0
2024-04-29 10:30:00,417.7,417.76,416.01,416.02,9216.0,413.8055,413.8649,412.1313,412.1412,9216.0
2024-04-29 10:40:00,416.18,416.25,414.92,415.34,6955.0,412.2997,412.369,411.0514,411.4675,6955.0
2024-04-29 10:50:00,415.34,415.72,415.17,415.42,2210.0,411.4675,411.844,411.2991,411.5468,2210.0
2024-04-29 11:00:00,415.51,415.62,415.13,415.62,5326.0,411.6359,411.7449,411.2595,411.7449,5326.0
2024-04-29 11:10:00,415.63,416.09,415.53,415.78,5184.0,411.7548,412.2105,411.6557,411.9034,5184.0
2024-04-29 11:20:00,415.68,415.96,415.3,415.36,6601.0,411.8043,412.0817,411.4279,411.4873,6601.0
2024-04-29 11:30:00,415.25,415.38,414.59,414.9,5593.0,411.3784,411.5071,410.7245,411.0316,5593.0
2024-04-29 11:40:00,414.64,415.43,414.5,415.18,5425.0,410.774,411.5567,410.6353,411.309,5425.0
2024-04-29 11:50:00,415.06,416.0,414.98,415.91,4882.0,411.1901,412.1214,411.1109,412.0322,4882.0
2024-04-29 12:00:00,415.97,416.01,415.67,415.74,5052.0,412.0916,412.1313,411.7944,411.8638,5052.0
2024-04-29 12:10:00,415.72,415.86,415.49,415.49,3553.0,411.844,411.9827,411.6161,411.6161,3553.0
2024-04-29 12:20:00,415.58,416.14,415.58,416.03,11829.0,411.7053,412.2601,411.7053,412.1511,11829.0
2024-04-29 12:30:00,416.03,416.76,415.99,416.39,10879.0,412.1511,412.8743,412.1115,412.5077,10879.0
2024-04-29 12:40:00,416.49,416.63,416.25,416.33,2286.0,412.6068,412.7455,412.369,412.4483,2286.0
2024-04-29 12:50:00,416.35,416.35,415.78,416.01,3447.0,412.4681,412.4681,411.9034,412.1313,3447.0
2024-04-29 13:00:00,416.01,416.37,416.01,416.29,4760.0,412.1313,412.4879,412.1313,412.4087,4760.0
2024-04-29 13:10:00,416.29,416.29,415.89,415.99,4770.0,412.4087,412.4087,412.0124,412.1115,4770.0
2024-04-29 13:20:00,416.04,416.28,415.83,415.83,3820.0,412.161,412.3987,411.9529,411.9529,3820.0
2024-04-29 13:30:00,415.68,416.14,415.68,415.9,3796.0,411.8043,412.2601,411.8043,412.0223,3796.0
2024-04-29 13:40:00,415.91,416.32,415.9,416.18,3449.0,412.0322,412.4384,412.0223,412.2997,3449.0
2024-04-29 13:50:00,416.16,416.42,415.97,416.21,1993.0,412.2799,412.5374,412.0916,412.3294,1993.0
2024-04-29 14:00:00,416.15,416.26,415.9,416.13,3657.0,412.27,412.3789,412.0223,412.2501,3657.0
2024-04-29 14:10:00,416.05,416.39,416.04,416.38,5907.0,412.1709,412.5077,412.161,412.4978,5907.0
2024-04-29 14:20:00,416.34,416.62,416.15,416.15,10460.0,412.4582,412.7356,412.27,412.27,10460.0
2024-04-29 14:30:00,416.24,416.24,415.37,415.71,13086.0,412.3591,412.3591,411.4972,411.8341,13086.0
2024-04-29 14:40:00,415.74,415.96,415.67,415.91,3666.0,411.8638,412.0817,411.7944,412.0322,3666.0
2024-04-29 14:50:00,415.91,416.04,415.65,415.79,8064.0,412.0322,412.161,411.7746,411.9133,8064.0
2024-04-29 15:00:00,415.7,415.76,414.41,415.34,10070.0,411.8242,411.8836,410.5462,411.4675,10070.0
2024-04-29 15:10:00,415.36,415.52,415.16,415.35,6281.0,411.4873,411.6458,411.2892,411.4774,6281.0
2024-04-29 15:20:00,415.32,415.56,414.92,414.97,7324.0,411.4477,411.6855,411.0514,411.101,7324.0
2024-04-29 15:30:00,415.12,415.23,414.87,414.97,14529.0,411.2496,411.3585,411.0019,411.101,14529.0
2024-04-29 15:40:00,415.07,415.7,414.87,415.1,26032.0,411.2,411.8242,411.0019,411.2297,26032.0
2024-04-29 15:50:00,415.18,416.07,414.93,415.35,234845.0,411.309,412.1907,411.0613,411.4774,234845.0
2024-04-30 09:30:00,414.9,414.9,411.31,412.66,23562.0,411.0316,411.0316,407.4751,408.8125,23562.0
2024-04-30 09:40:00,413.09,415.97,412.77,415.83,9865.0,409.2385,412.0916,408.9215,411.9529,9865.0
2024-04-30 09:50:00,415.83,417.35,415.42,416.19,37130.0,411.9529,413.4588,411.5468,412.3096,37130.0
2024-04-30 10:00:00,416.2,416.66,415.59,415.7,10504.0,412.3195,412.7752,411.7152,411.8242,10504.0
2024-04-30 10:10:00,415.49,415.53,414.07,414.26,7487.0,411.6161,411.6557,410.2094,410.3976,7487.0
2024-04-30 10:20:00,414.16,415.25,413.82,414.54,10384.0,410.2985,411.3784,409.9617,410.675,10384.0
2024-04-30 10:30:00,414.1,414.1,413.4,414.1,2347.0,410.2391,410.2391,409.5456,410.2391,2347.0
2024-04-30 10:40:00,414.13,414.77,414.12,414.68,2364.0,410.2688,410.9028,410.2589,410.8137,2364.0
2024-04-30 10:50:00,414.61,414.61,413.22,413.22,4422.0,410.7443,410.7443,409.3673,409.3673,4422.0
2024-04-30 11:00:00,413.27,413.27,412.05,412.15,5792.0,409.4168,409.4168,408.2082,408.3073,5792.0
2024-04-30 11:10:00,412.04,412.04,411.68,411.81,4571.0,408.1983,408.1983,407.8416,407.9704,4571.0
2024-04-30 11:20:00,411.65,411.95,411.49,411.68,4455.0,407.8119,408.1091,407.6534,407.8416,4455.0
2024-04-30 11:30:00,411.55,412.06,411.3,411.74,6412.0,407.7128,408.2181,407.4652,407.9011,6412.0
2024-04-30 11:40:00,411.66,411.77,410.72,411.36,5377.0,407.8218,407.9308,406.8906,407.5246,5377.0
2024-04-30 11:50:00,411.47,411.47,410.75,411.0,2732.0,407.6336,407.6336,406.9203,407.168,2732.0
2024-04-30 12:00:00,410.85,411.0,410.48,410.75,10659.0,407.0194,407.168,406.6528,406.9203,10659.0
2024-04-30 12:10:00,410.87,411.46,410.65,411.31,5276.0,407.0392,407.6237,406.8212,407.4751,5276.0
2024-04-30 12:20:00,411.53,415.32,411.52,413.02,46229.0,407.693,411.4477,407.6831,409.1691,46229.0
2024-04-30 12:30:00,412.91,413.1,411.38,412.61,35286.0,409.0602,409.2484,407.5444,408.763,35286.0
2024-04-30 12:40:00,412.66,413.82,412.43,413.41,22135.0,408.8125,409.9617,408.5846,409.5555,22135.0
2024-04-30 12:50:00,413.44,414.72,413.39,414.7,22886.0,409.5852,410.8533,409.5357,410.8335,22886.0
2024-04-30 13:00:00,414.58,415.14,414.09,415.06,18848.0,410.7146,411.2694,410.2292,411.1901,18848.0
2024-04-30 13:10:00,414.86,415.05,413.58,413.88,13485.0,410.992,411.1802,409.7239,410.0211,13485.0
2024-04-30 13:20:00,413.93,414.2,413.2,413.2,7120.0,410.0707,410.3381,409.3475,409.3475,7120.0
2024-04-30 13:30:00,412.88,413.52,412.84,413.35,5275.0,409.0304,409.6645,408.9908,409.4961,5275.0
2024-04-30 13:40:00,413.33,413.49,412.68,413.02,6178.0,409.4763,409.6348,408.8323,409.1691,6178.0
2024-04-30 13:50:00,413.2,413.78,413.1,413.63,7403.0,409.3475,409.9221,409.2484,409.7735,7403.0
2024-04-30 14:00:00,413.62,413.9,413.46,413.85,7637.0,409.7635,410.0409,409.605,409.9914,7637.0
2024-04-30 14:10:00,413.71,414.65,413.54,414.65,13418.0,409.8527,410.7839,409.6843,410.7839,13418.0
2024-04-30 14:20:00,414.78,415.31,414.57,414.99,19112.0,410.9127,411.4378,410.7047,411.1208,19112.0
2024-04-30 14:30:00,414.85,415.16,414.52,415.09,8596.0,410.9821,411.2892,410.6552,411.2198,8596.0
2024-04-30 14:40:00,415.18,415.25,414.58,414.58,7923.0,411.309,411.3784,410.7146,410.7146,7923.0
2024-04-30 14:50:00,414.25,414.55,413.95,414.48,9831.0,410.3877,410.6849,410.0905,410.6155,9831.0
2024-04-30 15:00:00,414.47,415.38,414.46,415.32,14064.0,410.6056,411.5071,410.5957,411.4477,14064.0
2024-04-30 15:10:00,415.23,415.49,415.18,415.24,28519.0,411.3585,411.6161,411.309,411.3684,28519.0
2024-04-30 15:20:00,415.23,415.5,414.47,415.34,18743.0,411.3585,411.626,410.6056,411.4675,18743.0
2024-04-30 15:30:00,415.24,415.97,415.13,415.75,26629.0,411.3684,412.0916,411.2595,411.8737,26629.0
2024-04-30 15:40:00,415.75,416.43,415.67,416.34,51363.0,411.8737,412.5473,411.7944,412.4582,51363.0
2024-04-30 15:50:00,416.43,416.64,415.23,415.35,186902.0,412.5473,412.7554,411.3585,411.4774,186902.0
2024-05-01 09:30:00,413.86,417.34,413.86,415.36,27039.0,410.0013,413.4489,410.0013,411.4873,27039.0
2024-05-01 09:40:00,414.98,415.36,413.87,414.85,9689.0,411.1109,411.4873,410.0112,410.9821,9689.0
2024-05-01 09:50:00,414.87,415.54,414.4,414.75,6153.0,411.0019,411.6656,410.5363,410.883,6153.0
2024-05-01 10:00:00,415.25,415.36,414.69,415.26,4529.0,411.3784,411.4873,410.8236,411.3883,4529.0
2024-05-01 10:10:00,415.06,416.28,415.06,416.0,8080.0,411.1901,412.3987,411.1901,412.1214,8080.0
2024-05-01 10:20:00,415.8,416.41,415.8,416.41,9704.0,411.9232,412.5275,411.9232,412.5275,9704.0
2024-05-01 10:30:00,416.49,416.51,415.79,415.89,6538.0,412.6068,412.6266,411.9133,412.0124,6538.0
2024-05-01 10:40:00,415.89,416.0,414.73,414.77,8728.0,412.0124,412.1214,410.8632,410.9028,8728.0
2024-05-01 10:50:00,414.64,415.89,414.64,415.89,6917.0,410.774,412.0124,410.774,412.0124,6917.0
2024-05-01 11:00:00,415.89,416.12,415.82,416.07,4932.0,412.0124,412.2402,411.943,412.1907,4932.0
2024-05-01 11:10:00,415.83,416.2,415.77,416.1,7132.0,411.9529,412.3195,411.8935,412.2204,7132.0
2024-05-01 11:20:00,416.1,416.68,415.87,416.62,7702.0,412.2204,412.795,411.9926,412.7356,7702.0
2024-05-01 11:30:00,416.66,417.11,416.19,416.75,7415.0,412.7752,413.221,412.3096,412.8644,7415.0
2024-05-01 11:40:00,416.78,417.38,416.7,417.18,6689.0,412.8941,413.4885,412.8148,413.2904,6689.0
2024-05-01 11:50:00,417.28,417.37,417.03,417.03,4356.0,413.3894,413.4786,413.1418,413.1418,4356.0
2024-05-01 12:00:00,416.94,417.16,416.69,416.99,6105.0,413.0526,413.2705,412.8049,413.1021,6105.0
2024-05-01 12:10:00,416.93,417.38,416.81,416.93,4355.0,413.0427,413.4885,412.9238,413.0427,4355.0
2024-05-01 12:20:00,416.91,417.29,416.84,416.85,4230.0,413.0229,413.3993,412.9535,412.9634,4230.0
2024-05-01 12:30:00,416.83,416.94,416.29,416.29,5784.0,412.9436,413.0526,412.4087,412.4087,5784.0
2024-05-01 12:40:00,416.4,416.62,416.25,416.61,5567.0,412.5176,412.7356,412.369,412.7257,5567.0
2024-05-01 12:50:00,416.59,416.68,416.38,416.56,6358.0,412.7059,412.795,412.4978,412.6761,6358.0
2024-05-01 13:00:00,416.67,416.69,415.86,416.1,5145.0,412.7851,412.8049,411.9827,412.2204,5145.0
2024-05-01 13:10:00,416.07,416.14,415.73,415.9,7705.0,412.1907,412.2601,411.8539,412.0223,7705.0
2024-05-01 13:20:00,416.06,417.09,416.04,416.93,5194.0,412.1808,413.2012,412.161,413.0427,5194.0
2024-05-01 13:30:00,416.9,417.24,416.76,416.81,6129.0,413.013,413.3498,412.8743,412.9238,6129.0
2024-05-01 13:40:00,416.71,416.88,416.28,416.3,2457.0,412.8247,412.9932,412.3987,412.4186,2457.0
2024-05-01 13:50:00,416.37,416.37,416.04,416.34,3972.0,412.4879,412.4879,412.161,412.4582,3972.0
2024-05-01 14:00:00,416.43,417.32,416.17,416.74,7036.0,412.5473,413.4291,412.2898,412.8545,7036.0
2024-05-01 14:10:00,416.36,416.71,416.17,416.23,3386.0,412.478,412.8247,412.2898,412.3492,3386.0
2024-05-01 14:20:00,416.21,417.44,416.2,417.44,6285.0,412.3294,413.5479,412.3195,413.5479,6285.0
2024-05-01 14:30:00,417.4,417.91,415.67,417.91,12747.0,413.5083,414.0136,411.7944,414.0136,12747.0
2024-05-01 14:40:00,418.17,420.05,418.16,419.94,12731.0,414.2711,416.1336,414.2612,416.0246,12731.0
2024-05-01 14:50:00,419.99,420.85,419.82,420.48,13266.0,416.0742,416.9261,415.9057,416.5596,13266.0
2024-05-01 15:00:00,420.49,421.05,419.47,420.65,12691.0,416.5695,417.1243,415.559,416.728,12691.0
2024-05-01 15:10:00,420.78,420.85,419.54,419.55,12280.0,416.8568,416.9261,415.6284,415.6383,12280.0
2024-05-01 15:20:00,419.37,420.46,419.06,419.56,10539.0,415.4599,416.5398,415.1528,415.6482,10539.0
2024-05-01 15:30:00,419.5,419.5,416.43,416.92,18342.0,415.5887,415.5887,412.5473,413.0328,18342.0
2024-05-01 15:40:00,416.92,418.22,416.92,417.63,25236.0,413.0328,414.3207,413.0328,413.7362,25236.0
2024-05-01 15:50:00,417.41,417.47,415.76,416.2,107545.0,413.5182,413.5777,411.8836,412.3195,107545.0
2024-05-02 09:30:00,417.54,419.24,413.41,414.03,32248.0,413.647,415.3311,409.5555,410.1697,32248.0
2024-05-02 09:40:00,413.57,414.1,410.98,411.89,14096.0,409.714,410.2391,407.1482,408.0497,14096.0
2024-05-02 09:50:00,412.0,412.0,409.42,411.15,33621.0,408.1587,408.1587,405.6027,407.3166,33621.0
2024-05-02 10:00:00,411.43,411.43,408.84,408.88,13091.0,407.594,407.594,405.0281,405.0677,13091.0
2024-05-02 10:10:00,409.15,410.99,408.89,410.52,18421.0,405.3352,407.1581,405.0776,406.6925,18421.0
2024-05-02 10:20:00,411.0,412.11,410.7,411.72,19262.0,407.168,408.2676,406.8708,407.8813,19262.0
2024-05-02 10:30:00,411.75,412.19,410.8,410.81,9678.0,407.911,408.3469,406.9698,406.9797,9678.0
2024-05-02 10:40:00,410.64,410.68,408.86,409.53,12579.0,406.8113,406.851,405.0479,405.7117,12579.0
2024-05-02 10:50:00,409.54,411.87,409.37,411.85,17731.0,405.7216,408.0299,405.5532,408.0101,17731.0
2024-05-02 11:00:00,411.59,412.01,411.08,412.0,5929.0,407.7525,408.1686,407.2472,408.1587,5929.0
2024-05-02 11:10:00,412.04,412.05,410.69,410.97,9601.0,408.1983,408.2082,406.8609,407.1383,9601.0
2024-05-02 11:20:00,410.95,411.86,410.95,411.79,5402.0,407.1184,408.02,407.1184,407.9506,5402.0
2024-05-02 11:30:00,411.6,411.62,410.77,411.18,14977.0,407.7624,407.7822,406.9401,407.3463,14977.0
2024-05-02 11:40:00,411.33,413.2,411.25,413.0,6898.0,407.4949,409.3475,407.4156,409.1493,6898.0
2024-05-02 11:50:00,413.3,413.82,413.17,413.62,6256.0,409.4465,409.9617,409.3177,409.7635,6256.0
2024-05-02 12:00:00,413.56,413.95,413.23,413.25,8405.0,409.7041,410.0905,409.3772,409.397,8405.0
2024-05-02 12:10:00,413.46,413.57,412.63,412.83,6257.0,409.605,409.714,408.7828,408.9809,6257.0
2024-05-02 12:20:00,412.91,413.33,412.61,413.01,6546.0,409.0602,409.4763,408.763,409.1592,6546.0
2024-05-02 12:30:00,413.03,413.03,412.23,412.85,5621.0,409.179,409.179,408.3865,409.0007,5621.0
2024-05-02 12:40:00,412.93,413.74,412.92,413.44,3584.0,409.08,409.8824,409.0701,409.5852,3584.0
2024-05-02 12:50:00,413.5,413.5,412.4,412.76,5734.0,409.6447,409.6447,408.5549,408.9116,5734.0
2024-05-02 13:00:00,412.87,413.61,412.68,413.61,12287.0,409.0205,409.7536,408.8323,409.7536,12287.0
2024-05-02 13:10:00,413.32,414.27,413.25,414.06,4259.0,409.4663,410.4075,409.397,410.1994,4259.0
2024-05-02 13:20:00,413.93,414.39,413.63,414.39,6553.0,410.0707,410.5264,409.7735,410.5264,6553.0
2024-05-02 13:30:00,414.42,414.59,414.03,414.52,5206.0,410.5561,410.7245,410.1697,410.6552,5206.0
2024-05-02 13:40:00,414.54,414.87,414.23,414.52,5523.0,410.675,411.0019,410.3679,410.6552,5523.0
2024-05-02 13:50:00,414.6,414.8,414.16,414.31,3324.0,410.7344,410.9325,410.2985,410.4471,3324.0
2024-05-02 14:00:00,414.32,414.68,414.31,414.48,6822.0,410.457,410.8137,410.4471,410.6155,6822.0
2024-05-02 14:10:00,414.67,414.69,414.37,414.4,5419.0,410.8038,410.8236,410.5066,410.5363,5419.0
2024-05-02 14:20:00,414.42,414.75,414.06,414.29,20515.0,410.5561,410.883,410.1994,410.4273,20515.0
2024-05-02 14:30:00,414.43,415.65,414.29,415.45,11555.0,410.566,411.7746,410.4273,411.5765,11555.0
2024-05-02 14:40:00,415.78,416.31,415.56,416.21,6457.0,411.9034,412.4285,411.6855,412.3294,6457.0
2024-05-02 14:50:00,416.25,417.03,416.1,416.77,7284.0,412.369,413.1418,412.2204,412.8842,7284.0
2024-05-02 15:00:00,416.8,417.12,416.26,417.04,8602.0,412.9139,413.2309,412.3789,413.1517,8602.0
2024-05-02 15:10:00,417.21,417.51,416.37,416.46,9861.0,413.3201,413.6173,412.4879,412.5771,9861.0
2024-05-02 15:20:00,416.42,417.73,416.42,416.53,11757.0,412.5374,413.8352,412.5374,412.6464,11757.0
2024-05-02 15:30:00,416.62,416.62,415.17,415.8,13060.0,412.7356,412.7356,411.2991,411.9232,13060.0
2024-05-02 15:40:00,416.07,416.08,415.25,415.56,10127.0,412.1907,412.2006,411.3784,411.6855,10127.0
2024-05-02 15:50:00,415.55,417.06,415.42,417.02,65135.0,411.6756,413.1715,411.5468,413.1318,65135.0
2024-05-03 09:30:00,421.96,423.09,420.52,422.3,32576.0,418.0258,419.1453,416.5992,418.3626,32576.0
2024-05-03 09:40:00,422.85,424.04,422.7,423.01,18364.0,418.9075,420.0864,418.7589,419.066,18364.0
2024-05-03 09:50:00,422.62,423.73,422.32,422.97,12814.0,418.6796,419.7793,418.3824,419.0264,12814.0
2024-05-03 10:00:00,423.33,423.88,422.21,422.53,24745.0,419.383,419.9279,418.2735,418.5905,24745.0
2024-05-03 10:10:00,422.76,423.12,422.02,422.56,14534.0,418.8183,419.175,418.0852,418.6202,14534.0
2024-05-03 10:20:00,422.72,423.23,422.06,422.89,10595.0,418.7787,419.2839,418.1249,418.9471,10595.0
2024-05-03 10:30:00,422.85,422.98,421.49,421.97,7601.0,418.9075,419.0363,417.5602,418.0357,7601.0
2024-05-03 10:40:00,421.82,422.8,421.62,421.92,12935.0,417.8871,418.858,417.689,417.9862,12935.0
2024-05-03 10:50:00,422.07,422.08,421.6,421.61,11439.0,418.1348,418.1447,417.6691,417.6791,11439.0
2024-05-03 11:00:00,421.69,422.6,421.39,421.97,19323.0,417.7583,418.6598,417.4611,418.0357,19323.0
2024-05-03 11:10:00,421.92,422.42,421.91,422.27,5340.0,417.9862,418.4815,417.9763,418.3329,5340.0
2024-05-03 11:20:00,422.25,422.65,422.12,422.36,9437.0,418.3131,418.7094,418.1843,418.4221,9437.0
2024-05-03 11:30:00,422.43,423.21,422.24,422.53,11988.0,418.4914,419.2641,418.3032,418.5905,11988.0
2024-05-03 11:40:00,422.57,422.63,421.67,421.76,12761.0,418.6301,418.6895,417.7385,417.8277,12761.0
2024-05-03 11:50:00,421.84,422.25,421.84,422.02,6471.0,417.9069,418.3131,417.9069,418.0852,6471.0
2024-05-03 12:00:00,422.03,422.61,422.02,422.61,7455.0,418.0951,418.6697,418.0852,418.6697,7455.0
2024-05-03 12:10:00,422.59,422.83,422.32,422.8,9681.0,418.6499,418.8877,418.3824,418.858,9681.0
2024-05-03 12:20:00,422.75,423.43,422.53,423.36,20286.0,418.8084,419.4821,418.5905,419.4127,20286.0
2024-05-03 12:30:00,423.19,423.32,422.84,423.19,5594.0,419.2443,419.3731,418.8976,419.2443,5594.0
2024-05-03 12:40:00,423.24,423.64,423.02,423.64,12740.0,419.2939,419.6901,419.0759,419.6901,12740.0
2024-05-03 12:50:00,423.63,423.65,423.09,423.41,8144.0,419.6802,419.7,419.1453,419.4623,8144.0
2024-05-03 13:00:00,423.25,423.74,423.25,423.73,2418.0,419.3038,419.7892,419.3038,419.7793,2418.0
2024-05-03 13:10:00,423.49,423.92,423.32,423.49,4794.0,419.5415,419.9675,419.3731,419.5415,4794.0
2024-05-03 13:20:00,423.2,423.5,423.15,423.5,4889.0,419.2542,419.5514,419.2047,419.5514,4889.0
2024-05-03 13:30:00,423.54,423.88,423.16,423.81,4764.0,419.5911,419.9279,419.2146,419.8585,4764.0
2024-05-03 13:40:00,423.92,424.1,423.6,423.91,6088.0,419.9675,420.1458,419.6505,419.9576,6088.0
2024-05-03 13:50:00,423.91,423.97,423.59,423.74,5457.0,419.9576,420.017,419.6406,419.7892,5457.0
2024-05-03 14:00:00,423.74,424.54,423.73,424.33,13542.0,419.7892,420.5817,419.7793,420.3737,13542.0
2024-05-03 14:10:00,424.33,424.63,424.06,424.1,7741.0,420.3737,420.6709,420.1062,420.1458,7741.0
2024-05-03 14:20:00,424.24,424.47,424.02,424.4,4506.0,420.2845,420.5124,420.0666,420.443,4506.0
2024-05-03 14:30:00,424.24,424.63,424.24,424.3,4993.0,420.2845,420.6709,420.2845,420.344,4993.0
2024-05-03 14:40:00,424.11,424.47,424.11,424.47,5437.0,420.1557,420.5124,420.1557,420.5124,5437.0
2024-05-03 14:50:00,424.48,424.59,424.28,424.29,2997.0,420.5223,420.6313,420.3242,420.3341,2997.0
2024-05-03 15:00:00,424.58,424.8,424.4,424.73,4553.0,420.6214,420.8393,420.443,420.77,4553.0
2024-05-03 15:10:00,424.8,424.88,424.22,424.6,6270.0,420.8393,420.9186,420.2647,420.6412,6270.0
2024-05-03 15:20:00,424.48,424.61,424.27,424.49,6436.0,420.5223,420.6511,420.3143,420.5322,6436.0
2024-05-03 15:30:00,424.5,424.77,424.0,424.47,28847.0,420.5421,420.8096,420.0468,420.5124,28847.0
2024-05-03 15:40:00,424.47,424.55,423.83,424.02,40025.0,420.5124,420.5916,419.8784,420.0666,40025.0
2024-05-03 15:50:00,423.93,425.37,423.81,425.06,105244.0,419.9774,421.404,419.8585,421.0969,105244.0
2024-05-06 09:30:00,427.39,427.77,424.48,424.96,25147.0,423.4052,423.7816,420.5223,420.9978,25147.0
2024-05-06 09:40:00,424.97,425.1,424.13,424.34,12635.0,421.0077,421.1365,420.1756,420.3836,12635.0
2024-05-06 09:50:00,424.21,425.34,424.01,424.92,10497.0,420.2548,421.3743,420.0567,420.9582,10497.0
2024-05-06 10:00:00,425.1,425.11,423.9,424.17,6481.0,421.1365,421.1464,419.9477,420.2152,6481.0
2024-05-06 10:10:00,424.11,425.07,424.06,424.72,7072.0,420.1557,421.1068,420.1062,420.7601,7072.0
2024-05-06 10:20:00,424.69,425.33,424.48,424.48,15425.0,420.7303,421.3644,420.5223,420.5223,15425.0
2024-05-06 10:30:00,424.65,424.79,423.79,423.8,15997.0,420.6907,420.8294,419.8387,419.8486,15997.0
2024-05-06 10:40:00,423.8,424.73,423.8,424.18,19175.0,419.8486,420.77,419.8486,420.2251,19175.0
2024-05-06 10:50:00,424.08,424.84,423.85,424.84,10170.0,420.126,420.8789,419.8982,420.8789,10170.0
2024-05-06 11:00:00,424.72,424.72,423.81,423.84,9964.0,420.7601,420.7601,419.8585,419.8883,9964.0
2024-05-06 11:10:00,423.71,423.71,422.97,423.49,8684.0,419.7595,419.7595,419.0264,419.5415,8684.0
2024-05-06 11:20:00,423.43,423.51,422.89,423.47,5457.0,419.4821,419.5613,418.9471,419.5217,5457.0
2024-05-06 11:30:00,423.26,423.55,422.18,422.71,12676.0,419.3137,419.601,418.2437,418.7688,12676.0
2024-05-06 11:40:00,422.71,423.18,422.62,422.62,3037.0,418.7688,419.2344,418.6796,418.6796,3037.0
2024-05-06 11:50:00,422.76,422.8,421.95,422.04,9163.0,418.8183,418.858,418.0159,418.105,9163.0
2024-05-06 12:00:00,422.08,422.52,421.91,422.19,9951.0,418.1447,418.5806,417.9763,418.2536,9951.0
2024-05-06 12:10:00,422.19,422.49,421.2,421.21,9878.0,418.2536,418.5508,417.2729,417.2828,9878.0
2024-05-06 12:20:00,421.24,421.63,420.88,421.53,19913.0,417.3125,417.6989,416.9559,417.5998,19913.0
2024-05-06 12:30:00,421.7,422.19,421.55,422.07,8753.0,417.7682,418.2536,417.6196,418.1348,8753.0
2024-05-06 12:40:00,421.9,422.75,421.9,422.14,9066.0,417.9663,418.8084,417.9663,418.2041,9066.0
2024-05-06 12:50:00,422.36,422.51,422.22,422.37,8618.0,418.4221,418.5707,418.2834,418.432,8618.0
2024-05-06 13:00:00,422.28,423.01,422.28,422.96,6108.0,418.3428,419.066,418.3428,419.0165,6108.0
2024-05-06 13:10:00,422.89,423.65,422.89,423.03,50403.0,418.9471,419.7,418.9471,419.0858,50403.0
2024-05-06 13:20:00,423.13,424.11,423.1,423.8,4153.0,419.1849,420.1557,419.1552,419.8486,4153.0
2024-05-06 13:30:00,423.8,424.21,423.61,424.08,7187.0,419.8486,420.2548,419.6604,420.126,7187.0
2024-05-06 13:40:00,424.08,424.48,423.85,424.37,8366.0,420.126,420.5223,419.8982,420.4133,8366.0
2024-05-06 13:50:00,424.25,424.63,424.21,424.26,7823.0,420.2944,420.6709,420.2548,420.3043,7823.0
2024-05-06 14:00:00,424.15,424.52,424.03,424.36,10929.0,420.1954,420.5619,420.0765,420.4034,10929.0
2024-05-06 14:10:00,424.3,424.3,423.84,424.21,6103.0,420.344,420.344,419.8883,420.2548,6103.0
2024-05-06 14:20:00,423.99,424.77,423.98,424.5,10606.0,420.0369,420.8096,420.027,420.5421,10606.0
2024-05-06 14:30:00,424.53,424.53,424.09,424.09,4199.0,420.5718,420.5718,420.1359,420.1359,4199.0
2024-05-06 14:40:00,424.1,424.29,424.0,424.17,6005.0,420.1458,420.3341,420.0468,420.2152,6005.0
2024-05-06 14:50:00,424.07,424.07,423.84,423.98,3849.0,420.1161,420.1161,419.8883,420.027,3849.0
2024-05-06 15:00:00,423.92,424.22,423.82,423.91,8790.0,419.9675,420.2647,419.8684,419.9576,8790.0
2024-05-06 15:10:00,423.91,424.07,423.54,424.07,8370.0,419.9576,420.1161,419.5911,420.1161,8370.0
2024-05-06 15:20:00,424.13,424.6,424.13,424.21,5727.0,420.1756,420.6412,420.1756,420.2548,5727.0
2024-05-06 15:30:00,424.06,424.53,423.91,424.44,19901.0,420.1062,420.5718,419.9576,420.4827,19901.0
2024-05-06 15:40:00,424.42,424.67,424.29,424.53,19748.0,420.4629,420.7105,420.3341,420.5718,19748.0
2024-05-06 15:50:00,424.48,425.83,424.1,425.73,124417.0,420.5223,421.8597,420.1458,421.7606,124417.0
2024-05-07 09:30:00,425.1,427.94,425.1,427.14,29446.0,421.1365,423.95,421.1365,423.1575,29446.0
2024-05-07 09:40:00,427.25,427.59,426.07,426.77,12008.0,423.2665,423.6033,422.0975,422.7909,12008.0
2024-05-07 09:50:00,426.94,428.12,426.78,427.86,10933.0,422.9594,424.1284,422.8008,423.8708,10933.0
2024-05-07 10:00:00,427.9,428.49,426.93,426.93,14528.0,423.9104,424.4949,422.9495,422.9495,14528.0
2024-05-07 10:10:00,427.1,427.16,426.57,427.16,4590.0,423.1179,423.1773,422.5928,423.1773,4590.0
2024-05-07 10:20:00,427.26,427.35,426.77,427.21,4906.0,423.2764,423.3655,422.7909,423.2268,4906.0
2024-05-07 10:30:00,427.05,427.11,426.6,426.63,4585.0,423.0683,423.1278,422.6225,422.6522,4585.0
2024-05-07 10:40:00,426.64,426.64,426.18,426.29,4584.0,422.6622,422.6622,422.2064,422.3154,4584.0
2024-05-07 10:50:00,426.6,427.19,426.56,426.98,10396.0,422.6225,423.207,422.5829,422.999,10396.0
2024-05-07 11:00:00,427.14,427.38,426.94,427.24,5919.0,423.1575,423.3953,422.9594,423.2566,5919.0
2024-05-07 11:10:00,427.61,427.85,427.57,427.74,2702.0,423.6231,423.8609,423.5835,423.7519,2702.0
2024-05-07 11:20:00,427.8,428.09,427.74,427.91,3909.0,423.8113,424.0986,423.7519,423.9203,3909.0
2024-05-07 11:30:00,427.8,428.12,427.76,427.93,2525.0,423.8113,424.1284,423.7717,423.9401,2525.0
2024-05-07 11:40:00,428.0,428.0,427.4,427.4,6010.0,424.0095,424.0095,423.4151,423.4151,6010.0
2024-05-07 11:50:00,427.52,427.63,427.19,427.41,7963.0,423.5339,423.6429,423.207,423.425,7963.0
2024-05-07 12:00:00,427.46,427.5,427.13,427.23,2797.0,423.4745,423.5141,423.1476,423.2467,2797.0
2024-05-07 12:10:00,427.12,427.64,426.66,427.64,5517.0,423.1377,423.6528,422.682,423.6528,5517.0
2024-05-07 12:20:00,427.69,427.75,427.6,427.6,550.0,423.7024,423.7618,423.6132,423.6132,550.0
2024-05-07 12:30:00,427.63,427.68,427.48,427.66,1400.0,423.6429,423.6925,423.4943,423.6726,1400.0
2024-05-07 12:40:00,427.69,427.72,427.01,427.01,3887.0,423.7024,423.7321,423.0287,423.0287,3887.0
2024-05-07 12:50:00,427.02,427.46,426.73,427.4,2591.0,423.0386,423.4745,422.7513,423.4151,2591.0
2024-05-07 13:00:00,427.36,427.68,427.33,427.55,1759.0,423.3754,423.6925,423.3457,423.5637,1759.0
2024-05-07 13:10:00,427.73,427.74,427.53,427.59,1365.0,423.742,423.7519,423.5439,423.6033,1365.0
2024-05-07 13:20:00,427.61,428.01,427.58,427.88,4210.0,423.6231,424.0194,423.5934,423.8906,4210.0
2024-05-07 13:30:00,427.88,428.05,427.74,427.81,5034.0,423.8906,424.059,423.7519,423.8212,5034.0
2024-05-07 13:40:00,427.89,428.02,427.45,427.46,2716.0,423.9005,424.0293,423.4646,423.4745,2716.0
2024-05-07 13:50:00,427.19,427.45,426.86,427.01,3417.0,423.207,423.4646,422.8801,423.0287,3417.0
2024-05-07 14:00:00,427.11,427.43,427.07,427.43,3505.0,423.1278,423.4448,423.0881,423.4448,3505.0
2024-05-07 14:10:00,427.41,427.49,426.77,426.79,2979.0,423.425,423.5042,422.7909,422.8108,2979.0
2024-05-07 14:20:00,426.66,426.97,426.65,426.86,4192.0,422.682,422.9891,422.6721,422.8801,4192.0
2024-05-07 14:30:00,426.81,426.81,426.32,426.32,5483.0,422.8306,422.8306,422.3451,422.3451,5483.0
2024-05-07 14:40:00,426.31,427.18,426.24,427.12,6794.0,422.3352,423.1971,422.2659,423.1377,6794.0
2024-05-07 14:50:00,426.93,427.03,426.85,426.86,2269.0,422.9495,423.0485,422.8702,422.8801,2269.0
2024-05-07 15:00:00,426.87,427.15,426.63,427.03,3986.0,422.89,423.1674,422.6522,423.0485,3986.0
2024-05-07 15:10:00,427.09,427.32,426.91,427.04,5492.0,423.108,423.3358,422.9296,423.0584,5492.0
2024-05-07 15:20:00,427.15,427.56,427.14,427.38,11173.0,423.1674,423.5736,423.1575,423.3953,11173.0
2024-05-07 15:30:00,427.44,427.94,427.44,427.54,36016.0,423.4547,423.95,423.4547,423.5538,36016.0
2024-05-07 15:40:00,427.55,427.7,427.19,427.68,8311.0,423.5637,423.7123,423.207,423.6925,8311.0
2024-05-07 15:50:00,427.72,428.81,427.62,428.41,51320.0,423.7321,424.8119,423.633,424.4157,51320.0
2024-05-08 09:30:00,428.4,429.0,427.46,428.9,21854.0,424.4057,425.0002,423.4745,424.9011,21854.0
2024-05-08 09:40:00,428.93,429.68,428.69,429.03,4836.0,424.9308,425.6738,424.693,425.0299,4836.0
2024-05-08 09:50:00,429.03,429.38,428.53,429.03,4247.0,425.0299,425.3766,424.5345,425.0299,4247.0
2024-05-08 10:00:00,429.0,429.23,428.0,428.72,7722.0,425.0002,425.228,424.0095,424.7228,7722.0
2024-05-08 10:10:00,428.72,429.21,428.26,429.18,11963.0,424.7228,425.2082,424.2671,425.1785,11963.0
2024-05-08 10:20:00,429.16,429.83,429.16,429.37,2987.0,425.1587,425.8224,425.1587,425.3667,2987.0
2024-05-08 10:30:00,429.14,429.5,428.73,429.14,1570.0,425.1388,425.4955,424.7327,425.1388,1570.0
2024-05-08 10:40:00,428.92,429.56,428.83,429.5,5250.0,424.9209,425.5549,424.8317,425.4955,5250.0
2024-05-08 10:50:00,429.44,430.39,429.35,429.81,5060.0,425.436,426.3772,425.3469,425.8026,5060.0
2024-05-08 11:00:00,429.95,430.4,429.62,429.62,4749.0,425.9413,426.3871,425.6144,425.6144,4749.0
2024-05-08 11:10:00,429.5,429.53,428.53,428.91,5294.0,425.4955,425.5252,424.5345,424.911,5294.0
2024-05-08 11:20:00,428.92,429.03,428.43,429.03,3668.0,424.9209,425.0299,424.4355,425.0299,3668.0
2024-05-08 11:30:00,428.99,429.18,428.75,428.88,2812.0,424.9902,425.1785,424.7525,424.8813,2812.0
2024-05-08 11:40:00,429.02,429.02,428.61,428.79,2191.0,425.02,425.02,424.6138,424.7921,2191.0
2024-05-08 11:50:00,428.94,429.17,428.87,428.92,2531.0,424.9407,425.1686,424.8714,424.9209,2531.0
2024-05-08 12:00:00,428.9,429.4,428.9,429.05,1310.0,424.9011,425.3964,424.9011,425.0497,1310.0
2024-05-08 12:10:00,429.1,429.14,428.98,428.98,1760.0,425.0992,425.1388,424.9803,424.9803,1760.0
2024-05-08 12:20:00,429.0,429.39,428.86,429.38,3797.0,425.0002,425.3865,424.8615,425.3766,3797.0
2024-05-08 12:30:00,429.28,429.33,429.06,429.06,2823.0,425.2775,425.3271,425.0596,425.0596,2823.0
2024-05-08 12:40:00,429.33,429.97,429.24,429.86,1862.0,425.3271,425.9611,425.2379,425.8521,1862.0
2024-05-08 12:50:00,429.86,429.86,429.22,429.39,2560.0,425.8521,425.8521,425.2181,425.3865,2560.0
2024-05-08 13:00:00,429.27,429.27,428.85,428.88,2686.0,425.2676,425.2676,424.8515,424.8813,2686.0
2024-05-08 13:10:00,428.85,429.05,428.84,428.96,1868.0,424.8515,425.0497,424.8416,424.9605,1868.0
2024-05-08 13:20:00,428.69,428.94,428.31,428.4,2146.0,424.693,424.9407,424.3166,424.4057,2146.0
2024-05-08 13:30:00,428.38,428.71,428.34,428.66,5871.0,424.3859,424.7129,424.3463,424.6633,5871.0
2024-05-08 13:40:00,428.67,428.95,428.6,428.85,3525.0,424.6732,424.9506,424.6039,424.8515,3525.0
2024-05-08 13:50:00,428.95,429.14,428.95,429.03,1855.0,424.9506,425.1388,424.9506,425.0299,1855.0
2024-05-08 14:00:00,429.03,429.38,429.03,429.37,5015.0,425.0299,425.3766,425.0299,425.3667,5015.0
2024-05-08 14:10:00,429.39,429.42,429.17,429.39,5037.0,425.3865,425.4162,425.1686,425.3865,5037.0
2024-05-08 14:20:00,429.2,429.25,428.95,429.23,4883.0,425.1983,425.2478,424.9506,425.228,4883.0
2024-05-08 14:30:00,429.2,429.25,428.82,428.94,4155.0,425.1983,425.2478,424.8218,424.9407,4155.0
2024-05-08 14:40:00,428.96,429.1,428.88,428.97,6756.0,424.9605,425.0992,424.8813,424.9704,6756.0
2024-05-08 14:50:00,428.88,428.99,428.79,428.79,5585.0,424.8813,424.9902,424.7921,424.7921,5585.0
2024-05-08 15:00:00,428.65,429.28,428.5,429.25,7368.0,424.6534,425.2775,424.5048,425.2478,7368.0
2024-05-08 15:10:00,429.25,429.38,429.03,429.38,5131.0,425.2478,425.3766,425.0299,425.3766,5131.0
2024-05-08 15:20:00,429.38,429.6,429.25,429.41,5673.0,425.3766,425.5946,425.2478,425.4063,5673.0
2024-05-08 15:30:00,429.29,429.53,429.03,429.04,4647.0,425.2874,425.5252,425.0299,425.0398,4647.0
2024-05-08 15:40:00,429.08,429.22,428.89,429.2,8119.0,425.0794,425.2181,424.8912,425.1983,8119.0
2024-05-08 15:50:00,429.28,429.8,429.13,429.28,41845.0,425.2775,425.7927,425.1289,425.2775,41845.0
2024-05-09 09:30:00,429.09,431.6,429.09,431.6,18781.0,425.0893,427.5759,425.0893,427.5759,18781.0
2024-05-09 09:40:00,431.24,431.46,430.79,430.79,7357.0,427.2193,427.4372,426.7735,426.7735,7357.0
2024-05-09 09:50:00,430.52,430.77,429.43,429.64,13956.0,426.506,426.7536,425.4261,425.6342,13956.0
2024-05-09 10:00:00,429.64,430.52,429.26,429.96,4990.0,425.6342,426.506,425.2577,425.9512,4990.0
2024-05-09 10:10:00,430.56,430.56,428.97,429.67,5655.0,426.5456,426.5456,424.9704,425.6639,5655.0
2024-05-09 10:20:00,429.46,429.75,429.3,429.42,1714.0,425.4559,425.7432,425.2974,425.4162,1714.0
2024-05-09 10:30:00,429.59,429.59,428.98,428.98,8583.0,425.5846,425.5846,424.9803,424.9803,8583.0
2024-05-09 10:40:00,429.11,429.33,428.68,429.12,3226.0,425.1091,425.3271,424.6831,425.119,3226.0
2024-05-09 10:50:00,429.16,429.95,429.16,429.91,12736.0,425.1587,425.9413,425.1587,425.9017,12736.0
2024-05-09 11:00:00,429.91,429.96,429.36,429.65,10863.0,425.9017,425.9512,425.3568,425.6441,10863.0
2024-05-09 11:10:00,429.58,430.06,429.57,429.58,5318.0,425.5747,426.0503,425.5648,425.5747,5318.0
2024-05-09 11:20:00,429.88,429.88,428.82,429.3,3165.0,425.8719,425.8719,424.8218,425.2974,3165.0
2024-05-09 11:30:00,429.22,429.35,428.92,429.05,3307.0,425.2181,425.3469,424.9209,425.0497,3307.0
2024-05-09 11:40:00,428.91,429.63,428.91,429.6,3350.0,424.911,425.6243,424.911,425.5946,3350.0
2024-05-09 11:50:00,429.47,429.5,429.19,429.21,4442.0,425.4658,425.4955,425.1884,425.2082,4442.0
2024-05-09 12:00:00,429.39,429.83,429.27,429.81,2517.0,425.3865,425.8224,425.2676,425.8026,2517.0
2024-05-09 12:10:00,429.78,430.0,429.54,429.62,5481.0,425.7729,425.9908,425.5351,425.6144,5481.0
2024-05-09 12:20:00,429.61,429.8,429.55,429.69,5001.0,425.6045,425.7927,425.545,425.6837,5001.0
2024-05-09 12:30:00,429.64,429.88,429.53,429.79,3990.0,425.6342,425.8719,425.5252,425.7828,3990.0
2024-05-09 12:40:00,429.78,429.83,429.64,429.78,3599.0,425.7729,425.8224,425.6342,425.7729,3599.0
2024-05-09 12:50:00,429.84,430.28,429.68,429.71,6269.0,425.8323,426.2682,425.6738,425.7035,6269.0
2024-05-09 13:00:00,429.86,430.25,429.66,429.82,4374.0,425.8521,426.2385,425.654,425.8125,4374.0
2024-05-09 13:10:00,429.95,429.99,429.74,429.74,2158.0,425.9413,425.9809,425.7333,425.7333,2158.0
2024-05-09 13:20:00,429.57,429.76,429.08,429.68,6284.0,425.5648,425.7531,425.0794,425.6738,6284.0
2024-05-09 13:30:00,429.89,430.05,429.73,429.97,4301.0,425.8819,426.0404,425.7233,425.9611,4301.0
2024-05-09 13:40:00,430.09,430.34,429.97,430.3,3120.0,426.08,426.3277,425.9611,426.288,3120.0
2024-05-09 13:50:00,430.35,430.36,430.12,430.12,3344.0,426.3376,426.3475,426.1097,426.1097,3344.0
2024-05-09 14:00:00,430.21,430.37,430.06,430.2,7783.0,426.1989,426.3574,426.0503,426.189,7783.0
2024-05-09 14:10:00,430.19,430.25,430.03,430.25,3689.0,426.1791,426.2385,426.0205,426.2385,3689.0
2024-05-09 14:20:00,430.18,430.33,430.07,430.33,4479.0,426.1691,426.3178,426.0602,426.3178,4479.0
2024-05-09 14:30:00,430.14,430.35,429.93,430.31,4480.0,426.1295,426.3376,425.9215,426.2979,4480.0
2024-05-09 14:40:00,430.28,430.42,430.08,430.12,7869.0,426.2682,426.4069,426.0701,426.1097,7869.0
2024-05-09 14:50:00,430.15,430.76,430.06,430.55,6544.0,426.1394,426.7437,426.0503,426.5357,6544.0
2024-05-09 15:00:00,430.63,430.78,430.25,430.71,5609.0,426.615,426.7636,426.2385,426.6942,5609.0
2024-05-09 15:10:00,430.72,430.72,430.27,430.54,5191.0,426.7041,426.7041,426.2583,426.5258,5191.0
2024-05-09 15:20:00,430.69,430.83,430.38,430.39,5218.0,426.6744,426.8131,426.3673,426.3772,5218.0
2024-05-09 15:30:00,430.43,430.54,430.26,430.48,8675.0,426.4168,426.5258,426.2484,426.4664,8675.0
2024-05-09 15:40:00,430.36,430.93,430.18,430.9,17284.0,426.3475,426.9122,426.1691,426.8824,17284.0
2024-05-09 15:50:00,431.0,432.43,430.87,432.22,68755.0,426.9815,428.3982,426.8527,428.1901,68755.0
2024-05-10 09:30:00,433.75,435.05,433.16,434.81,21779.0,429.7059,430.9937,429.1214,430.756,21779.0
2024-05-10 09:40:00,435.15,435.26,433.22,433.44,5235.0,431.0928,431.2018,429.1808,429.3988,5235.0
2024-05-10 09:50:00,434.0,434.05,432.9,433.5,5777.0,429.9535,430.0031,428.8638,429.4582,5777.0
2024-05-10 10:00:00,432.58,432.59,431.14,432.17,5564.0,428.5468,428.5567,427.1202,428.1406,5564.0
2024-05-10 10:10:00,432.14,432.84,431.97,432.45,2913.0,428.1109,428.8043,427.9425,428.418,2913.0
2024-05-10 10:20:00,432.2,432.4,431.5,431.68,3906.0,428.1703,428.3685,427.4768,427.6552,3906.0
2024-05-10 10:30:00,431.6,432.73,431.45,432.73,4309.0,427.5759,428.6954,427.4273,428.6954,4309.0
2024-05-10 10:40:00,432.63,433.22,432.53,432.53,2313.0,428.5963,429.1808,428.4972,428.4972,2313.0
2024-05-10 10:50:00,432.79,432.79,431.96,432.19,2503.0,428.7548,428.7548,427.9326,428.1604,2503.0
2024-05-10 11:00:00,432.34,432.57,431.92,432.12,4369.0,428.309,428.5369,427.8929,428.0911,4369.0
2024-05-10 11:10:00,432.14,432.32,431.62,431.81,2557.0,428.1109,428.2892,427.5957,427.784,2557.0
2024-05-10 11:20:00,431.94,432.27,431.63,432.26,4448.0,427.9127,428.2397,427.6056,428.2298,4448.0
2024-05-10 11:30:00,432.11,432.11,431.63,432.02,2536.0,428.0812,428.0812,427.6056,427.992,2536.0
2024-05-10 11:40:00,432.16,432.22,431.45,431.53,7001.0,428.1307,428.1901,427.4273,427.5066,7001.0
2024-05-10 11:50:00,431.42,431.85,431.34,431.75,8992.0,427.3976,427.8236,427.3183,427.7245,8992.0
2024-05-10 12:00:00,431.58,432.55,431.48,432.55,5551.0,427.5561,428.5171,427.457,428.5171,5551.0
2024-05-10 12:10:00,432.41,432.41,431.82,431.82,1761.0,428.3784,428.3784,427.7939,427.7939,1761.0
2024-05-10 12:20:00,431.91,432.23,431.76,432.03,5701.0,427.883,428.2,427.7344,428.0019,5701.0
2024-05-10 12:30:00,431.94,432.05,431.67,431.72,4473.0,427.9127,428.0217,427.6453,427.6948,4473.0
2024-05-10 12:40:00,431.8,431.93,431.63,431.84,3094.0,427.774,427.9028,427.6056,427.8137,3094.0
2024-05-10 12:50:00,431.7,431.99,431.7,431.74,2643.0,427.675,427.9623,427.675,427.7146,2643.0
2024-05-10 13:00:00,431.76,431.79,431.5,431.5,3376.0,427.7344,427.7641,427.4768,427.4768,3376.0
2024-05-10 13:10:00,431.52,431.8,431.49,431.8,1826.0,427.4967,427.774,427.4669,427.774,1826.0
2024-05-10 13:20:00,431.72,431.92,431.58,431.65,2562.0,427.6948,427.8929,427.5561,427.6254,2562.0
2024-05-10 13:30:00,431.66,431.89,431.54,431.73,2421.0,427.6353,427.8632,427.5165,427.7047,2421.0
2024-05-10 13:40:00,431.7,431.76,431.58,431.58,1869.0,427.675,427.7344,427.5561,427.5561,1869.0
2024-05-10 13:50:00,431.55,431.97,431.52,431.88,7714.0,427.5264,427.9425,427.4967,427.8533,7714.0
2024-05-10 14:00:00,431.9,432.0,431.68,431.82,7492.0,427.8731,427.9722,427.6552,427.7939,7492.0
2024-05-10 14:10:00,431.75,432.0,431.69,431.9,7111.0,427.7245,427.9722,427.6651,427.8731,7111.0
2024-05-10 14:20:00,431.94,431.96,431.71,431.96,7639.0,427.9127,427.9326,427.6849,427.9326,7639.0
2024-05-10 14:30:00,431.94,431.94,431.72,431.81,4659.0,427.9127,427.9127,427.6948,427.784,4659.0
2024-05-10 14:40:00,431.9,431.99,431.8,431.91,8201.0,427.8731,427.9623,427.774,427.883,8201.0
2024-05-10 14:50:00,431.91,432.31,431.86,432.31,19920.0,427.883,428.2793,427.8335,428.2793,19920.0
2024-05-10 15:00:00,432.25,432.72,432.14,432.68,4362.0,428.2198,428.6855,428.1109,428.6458,4362.0
2024-05-10 15:10:00,432.8,432.98,432.54,432.75,6551.0,428.7647,428.943,428.5071,428.7152,6551.0
2024-05-10 15:20:00,432.73,432.82,432.6,432.67,7762.0,428.6954,428.7845,428.5666,428.6359,7762.0
2024-05-10 15:30:00,432.67,432.81,432.4,432.79,7335.0,428.6359,428.7746,428.3685,428.7548,7335.0
2024-05-10 15:40:00,432.79,432.8,431.91,431.92,17861.0,428.7548,428.7647,427.883,427.8929,17861.0
2024-05-10 15:50:00,431.95,432.39,431.19,431.43,90343.0,427.9226,428.3585,427.1697,427.4075,90343.0
2024-05-13 09:30:00,432.48,433.58,430.76,431.9,23776.0,428.4477,429.5374,426.7437,427.8731,23776.0
2024-05-13 09:40:00,431.99,433.06,431.64,432.75,6122.0,427.9623,429.0223,427.6155,428.7152,6122.0
2024-05-13 09:50:00,432.83,433.08,431.96,432.04,9339.0,428.7944,429.0421,427.9326,428.0118,9339.0
2024-05-13 10:00:00,431.98,432.76,431.68,432.58,7205.0,427.9524,428.7251,427.6552,428.5468,7205.0
2024-05-13 10:10:00,432.62,433.5,432.58,433.13,8933.0,428.5864,429.4582,428.5468,429.0916,8933.0
2024-05-13 10:20:00,433.08,433.47,432.92,433.01,2772.0,429.0421,429.4285,428.8836,428.9728,2772.0
2024-05-13 10:30:00,432.9,433.11,432.54,432.84,5916.0,428.8638,429.0718,428.5071,428.8043,5916.0
2024-05-13 10:40:00,432.86,432.92,432.24,432.24,4930.0,428.8242,428.8836,428.2099,428.2099,4930.0
2024-05-13 10:50:00,432.24,432.36,431.38,431.83,6105.0,428.2099,428.3288,427.358,427.8038,6105.0
2024-05-13 11:00:00,431.82,432.08,431.55,431.85,2885.0,427.7939,428.0514,427.5264,427.8236,2885.0
2024-05-13 11:10:00,431.68,432.57,431.68,432.57,5438.0,427.6552,428.5369,427.6552,428.5369,5438.0
2024-05-13 11:20:00,432.44,432.64,432.19,432.23,4338.0,428.4081,428.6062,428.1604,428.2,4338.0
2024-05-13 11:30:00,432.1,432.2,431.88,431.98,3556.0,428.0712,428.1703,427.8533,427.9524,3556.0
2024-05-13 11:40:00,432.02,432.21,431.98,432.01,4622.0,427.992,428.1802,427.9524,427.9821,4622.0
2024-05-13 11:50:00,431.97,432.09,431.41,431.41,5209.0,427.9425,428.0613,427.3877,427.3877,5209.0
2024-05-13 12:00:00,431.49,431.78,431.31,431.49,3063.0,427.4669,427.7542,427.2886,427.4669,3063.0
2024-05-13 12:10:00,431.42,431.82,431.42,431.75,1992.0,427.3976,427.7939,427.3976,427.7245,1992.0
2024-05-13 12:20:00,431.62,431.63,431.39,431.63,3768.0,427.5957,427.6056,427.3679,427.6056,3768.0
2024-05-13 12:30:00,431.72,431.72,430.77,430.89,8761.0,427.6948,427.6948,426.7536,426.8725,8761.0
2024-05-13 12:40:00,430.94,431.07,430.87,430.93,3074.0,426.9221,427.0509,426.8527,426.9122,3074.0
2024-05-13 12:50:00,430.87,430.9,430.53,430.65,5635.0,426.8527,426.8824,426.5159,426.6348,5635.0
2024-05-13 13:00:00,430.55,430.57,430.09,430.15,8289.0,426.5357,426.5555,426.08,426.1394,8289.0
2024-05-13 13:10:00,430.13,430.19,429.79,430.04,5769.0,426.1196,426.1791,425.7828,426.0305,5769.0
2024-05-13 13:20:00,430.04,430.07,429.86,429.96,6520.0,426.0305,426.0602,425.8521,425.9512,6520.0
2024-05-13 13:30:00,430.05,430.08,429.9,430.0,5144.0,426.0404,426.0701,425.8918,425.9908,5144.0
2024-05-13 13:40:00,429.93,430.58,429.88,430.57,3479.0,425.9215,426.5654,425.8719,426.5555,3479.0
2024-05-13 13:50:00,430.52,430.56,430.07,430.17,3836.0,426.506,426.5456,426.0602,426.1592,3836.0
2024-05-13 14:00:00,430.08,430.08,429.61,429.94,3578.0,426.0701,426.0701,425.6045,425.9314,3578.0
2024-05-13 14:10:00,429.91,430.02,429.49,429.49,4167.0,425.9017,426.0106,425.4856,425.4856,4167.0
2024-05-13 14:20:00,429.49,429.65,429.38,429.45,5197.0,425.4856,425.6441,425.3766,425.446,5197.0
2024-05-13 14:30:00,429.37,429.95,429.16,429.83,13843.0,425.3667,425.9413,425.1587,425.8224,13843.0
2024-05-13 14:40:00,429.58,429.85,429.53,429.67,17065.0,425.5747,425.8422,425.5252,425.6639,17065.0
2024-05-13 14:50:00,429.54,429.57,429.17,429.34,10023.0,425.5351,425.5648,425.1686,425.337,10023.0
2024-05-13 15:00:00,429.38,429.59,429.15,429.16,8054.0,425.3766,425.5846,425.1488,425.1587,8054.0
2024-05-13 15:10:00,429.21,429.21,428.49,428.63,22138.0,425.2082,425.2082,424.4949,424.6336,22138.0
2024-05-13 15:20:00,428.7,428.75,428.27,428.39,14595.0,424.7029,424.7525,424.277,424.3958,14595.0
2024-05-13 15:30:00,428.42,428.43,427.97,427.97,12352.0,424.4256,424.4355,423.9798,423.9798,12352.0
2024-05-13 15:40:00,428.08,428.24,427.62,428.05,39287.0,424.0887,424.2472,423.633,424.059,39287.0
2024-05-13 15:50:00,427.92,428.75,427.67,428.09,56195.0,423.9302,424.7525,423.6826,424.0986,56195.0
2024-05-14 09:30:00,428.01,429.74,424.61,425.0,87423.0,424.0194,425.7333,420.6511,421.0374,87423.0
2024-05-14 09:40:00,425.06,427.92,425.06,426.99,61751.0,421.0969,423.9302,421.0969,423.0089,61751.0
2024-05-14 09:50:00,426.8,427.5,426.43,427.39,26340.0,422.8207,423.5141,422.4541,423.4052,26340.0
2024-05-14 10:00:00,427.39,428.34,426.55,427.21,35991.0,423.4052,424.3463,422.573,423.2268,35991.0
2024-05-14 10:10:00,427.48,427.89,426.72,426.72,31845.0,423.4943,423.9005,422.7414,422.7414,31845.0
2024-05-14 10:20:00,426.79,427.34,426.46,426.88,14628.0,422.8108,423.3556,422.4838,422.8999,14628.0
2024-05-14 10:30:00,426.77,426.79,425.07,425.33,8341.0,422.7909,422.8108,421.1068,421.3644,8341.0
2024-05-14 10:40:00,425.36,425.64,424.77,425.35,32479.0,421.3941,421.6715,420.8096,421.3842,32479.0
2024-05-14 10:50:00,425.37,425.72,424.9,425.24,21675.0,421.404,421.7507,420.9384,421.2752,21675.0
2024-05-14 11:00:00,425.36,425.37,424.29,424.66,8531.0,421.3941,421.404,420.3341,420.7006,8531.0
2024-05-14 11:10:00,424.65,425.22,424.47,424.67,7561.0,420.6907,421.2554,420.5124,420.7105,7561.0
2024-05-14 11:20:00,424.7,424.76,424.42,424.53,3753.0,420.7402,420.7997,420.4629,420.5718,3753.0
2024-05-14 11:30:00,424.54,424.67,423.73,423.89,13867.0,420.5817,420.7105,419.7793,419.9378,13867.0
2024-05-14 11:40:00,424.05,424.05,421.53,422.3,71881.0,420.0963,420.0963,417.5998,418.3626,71881.0
2024-05-14 11:50:00,422.7,422.78,421.09,421.09,9936.0,418.7589,418.8381,417.1639,417.1639,9936.0
2024-05-14 12:00:00,421.32,421.33,420.37,421.0,13524.0,417.3918,417.4017,416.4506,417.0747,13524.0
2024-05-14 12:10:00,420.86,422.43,420.83,422.03,9861.0,416.936,418.4914,416.9063,418.0951,9861.0
2024-05-14 12:20:00,421.93,422.56,421.85,422.32,4225.0,417.9961,418.6202,417.9168,418.3824,4225.0
2024-05-14 12:30:00,422.39,422.49,421.97,422.21,7717.0,418.4518,418.5508,418.0357,418.2735,7717.0
2024-05-14 12:40:00,422.27,422.44,421.71,422.19,9701.0,418.3329,418.5013,417.7781,418.2536,9701.0
2024-05-14 12:50:00,422.24,422.66,422.05,422.28,6971.0,418.3032,418.7193,418.115,418.3428,6971.0
2024-05-14 13:00:00,422.37,422.37,421.83,422.25,5838.0,418.432,418.432,417.897,418.3131,5838.0
2024-05-14 13:10:00,422.25,422.25,421.81,422.02,9058.0,418.3131,418.3131,417.8772,418.0852,9058.0
2024-05-14 13:20:00,422.02,422.03,421.48,421.83,5577.0,418.0852,418.0951,417.5503,417.897,5577.0
2024-05-14 13:30:00,421.81,422.27,421.72,422.27,10645.0,417.8772,418.3329,417.788,418.3329,10645.0
2024-05-14 13:40:00,422.25,422.9,422.07,422.18,7520.0,418.3131,418.957,418.1348,418.2437,7520.0
2024-05-14 13:50:00,422.14,422.42,422.01,422.14,6100.0,418.2041,418.4815,418.0753,418.2041,6100.0
2024-05-14 14:00:00,422.13,422.77,422.12,422.49,4345.0,418.1942,418.8282,418.1843,418.5508,4345.0
2024-05-14 14:10:00,422.53,423.0,422.26,422.86,6646.0,418.5905,419.0561,418.323,418.9174,6646.0
2024-05-14 14:20:00,422.86,423.24,422.86,423.08,5929.0,418.9174,419.2939,418.9174,419.1353,5929.0
2024-05-14 14:30:00,423.04,423.54,422.79,423.54,5942.0,419.0957,419.5911,418.8481,419.5911,5942.0
2024-05-14 14:40:00,423.68,424.3,423.38,423.82,7348.0,419.7298,420.344,419.4325,419.8684,7348.0
2024-05-14 14:50:00,423.66,425.29,423.66,425.29,27057.0,419.7099,421.3247,419.7099,421.3247,27057.0
2024-05-14 15:00:00,425.12,425.66,425.07,425.59,13152.0,421.1563,421.6913,421.1068,421.6219,13152.0
2024-05-14 15:10:00,425.78,426.68,425.43,426.61,49984.0,421.8102,422.7018,421.4634,422.6324,49984.0
2024-05-14 15:20:00,426.6,426.68,425.88,426.05,11864.0,422.6225,422.7018,421.9092,422.0777,11864.0
2024-05-14 15:30:00,426.06,427.13,425.96,427.02,11362.0,422.0876,423.1476,421.9885,423.0386,11362.0
2024-05-14 15:40:00,427.07,427.4,426.7,427.19,21094.0,423.0881,423.4151,422.7216,423.207,21094.0
2024-05-14 15:50:00,427.28,428.13,426.96,428.02,100907.0,423.2962,424.1383,422.9792,424.0293,100907.0
2024-05-15 09:30:00,429.31,433.9,428.13,433.67,35984.0,425.3073,429.8545,424.1383,429.6266,35984.0
2024-05-15 09:40:00,433.69,433.77,432.67,432.73,16502.0,429.6464,429.7257,428.6359,428.6954,16502.0
2024-05-15 09:50:00,432.82,433.04,431.48,431.48,10819.0,428.7845,429.0025,427.457,427.457,10819.0
2024-05-15 10:00:00,431.47,434.62,431.43,434.55,8926.0,427.4471,430.5678,427.4075,430.4984,8926.0
2024-05-15 10:10:00,434.55,435.3,434.3,434.91,9752.0,430.4984,431.2414,430.2507,430.855,9752.0
2024-05-15 10:20:00,434.85,435.19,434.49,434.7,13708.0,430.7956,431.1324,430.439,430.647,13708.0
2024-05-15 10:30:00,434.86,434.86,434.21,434.27,12306.0,430.8055,430.8055,430.1616,430.221,12306.0
2024-05-15 10:40:00,434.24,434.61,434.01,434.19,9995.0,430.1913,430.5578,429.9634,430.1418,9995.0
2024-05-15 10:50:00,434.2,434.6,434.07,434.08,8487.0,430.1517,430.5479,430.0229,430.0328,8487.0
2024-05-15 11:00:00,434.08,434.08,432.9,433.33,11050.0,430.0328,430.0328,428.8638,429.2898,11050.0
2024-05-15 11:10:00,433.34,434.06,433.23,434.0,8704.0,429.2997,430.013,429.1907,429.9535,8704.0
2024-05-15 11:20:00,433.92,434.0,433.41,433.85,3548.0,429.8743,429.9535,429.369,429.8049,3548.0
2024-05-15 11:30:00,433.91,434.14,433.57,433.57,2865.0,429.8644,430.0922,429.5275,429.5275,2865.0
2024-05-15 11:40:00,433.59,433.68,433.38,433.64,2490.0,429.5474,429.6365,429.3393,429.5969,2490.0
2024-05-15 11:50:00,433.81,434.26,433.65,433.84,4769.0,429.7653,430.2111,429.6068,429.795,4769.0
2024-05-15 12:00:00,433.82,434.15,433.59,434.09,6040.0,429.7752,430.1021,429.5474,430.0427,6040.0
2024-05-15 12:10:00,434.29,434.51,434.05,434.23,3947.0,430.2408,430.4588,430.0031,430.1814,3947.0
2024-05-15 12:20:00,434.17,434.34,433.72,434.29,3211.0,430.1219,430.2904,429.6761,430.2408,3211.0
2024-05-15 12:30:00,434.17,434.8,434.16,434.35,3411.0,430.1219,430.7461,430.112,430.3003,3411.0
2024-05-15 12:40:00,434.12,434.75,434.07,434.61,5463.0,430.0724,430.6965,430.0229,430.5578,5463.0
2024-05-15 12:50:00,434.8,435.56,434.8,435.47,4208.0,430.7461,431.499,430.7461,431.4098,4208.0
2024-05-15 13:00:00,435.59,435.76,435.26,435.29,3213.0,431.5287,431.6971,431.2018,431.2315,3213.0
2024-05-15 13:10:00,435.37,435.91,435.37,435.65,4748.0,431.3108,431.8457,431.3108,431.5881,4748.0
2024-05-15 13:20:00,435.48,435.48,434.42,434.72,9994.0,431.4197,431.4197,430.3696,430.6668,9994.0
2024-05-15 13:30:00,434.52,434.99,434.52,434.9,1862.0,430.4687,430.9343,430.4687,430.8451,1862.0
2024-05-15 13:40:00,434.96,435.25,434.59,434.71,7975.0,430.9046,431.1919,430.538,430.6569,7975.0
2024-05-15 13:50:00,434.62,435.03,434.62,434.85,4637.0,430.5678,430.9739,430.5678,430.7956,4637.0
2024-05-15 14:00:00,434.74,434.74,434.11,434.34,7617.0,430.6866,430.6866,430.0625,430.2904,7617.0
2024-05-15 14:10:00,434.34,434.47,433.66,433.95,5303.0,430.2904,430.4192,429.6167,429.904,5303.0
2024-05-15 14:20:00,433.92,433.92,433.63,433.71,3221.0,429.8743,429.8743,429.587,429.6662,3221.0
2024-05-15 14:30:00,433.6,433.63,432.97,433.3,8724.0,429.5573,429.587,428.9331,429.2601,8724.0
2024-05-15 14:40:00,433.31,433.74,433.26,433.57,5394.0,429.27,429.696,429.2204,429.5275,5394.0
2024-05-15 14:50:00,433.71,433.85,433.55,433.81,7030.0,429.6662,429.8049,429.5077,429.7653,7030.0
2024-05-15 15:00:00,433.76,434.06,433.69,433.79,4708.0,429.7158,430.013,429.6464,429.7455,4708.0
2024-05-15 15:10:00,433.88,433.89,433.46,433.7,6941.0,429.8347,429.8446,429.4186,429.6563,6941.0
2024-05-15 15:20:00,433.68,434.09,433.61,433.87,7650.0,429.6365,430.0427,429.5672,429.8247,7650.0
2024-05-15 15:30:00,433.85,433.93,433.69,433.82,5262.0,429.8049,429.8842,429.6464,429.7752,5262.0
2024-05-15 15:40:00,433.84,434.2,433.73,433.75,9702.0,429.795,430.1517,429.686,429.7059,9702.0
2024-05-15 15:50:00,433.89,435.97,433.65,435.42,124978.0,429.8446,431.9052,429.6068,431.3603,124978.0
2024-05-16 09:30:00,435.86,436.31,432.33,434.44,29583.0,431.7962,432.242,428.2991,430.3894,29583.0
2024-05-16 09:40:00,434.47,435.59,433.9,434.49,9212.0,430.4192,431.5287,429.8545,430.439,9212.0
2024-05-16 09:50:00,434.38,434.9,434.17,434.45,12873.0,430.33,430.8451,430.1219,430.3993,12873.0
2024-05-16 10:00:00,434.39,434.91,434.18,434.18,10307.0,430.3399,430.855,430.1319,430.1319,10307.0
2024-05-16 10:10:00,434.44,436.47,434.41,435.87,12499.0,430.3894,432.4005,430.3597,431.8061,12499.0
2024-05-16 10:20:00,435.91,436.79,435.77,436.79,9367.0,431.8457,432.7175,431.707,432.7175,9367.0
2024-05-16 10:30:00,436.6,437.53,436.6,437.28,9411.0,432.5293,433.4506,432.5293,433.203,9411.0
2024-05-16 10:40:00,437.35,438.24,437.34,438.17,5570.0,433.2723,434.154,433.2624,434.0847,5570.0
2024-05-16 10:50:00,438.24,439.08,437.9,439.08,4998.0,434.154,434.9862,433.8172,434.9862,4998.0
2024-05-16 11:00:00,439.16,439.83,438.62,439.76,7062.0,435.0654,435.7292,434.5305,435.6598,7062.0
2024-05-16 11:10:00,439.67,439.73,438.85,439.34,19083.0,435.5707,435.6301,434.7583,435.2437,19083.0
2024-05-16 11:20:00,439.37,440.74,439.36,440.53,16668.0,435.2735,436.6307,435.2636,436.4226,16668.0
2024-05-16 11:30:00,440.75,440.86,439.56,439.67,24253.0,436.6406,436.7496,435.4617,435.5707,24253.0
2024-05-16 11:40:00,439.59,439.59,438.46,438.68,15492.0,435.4914,435.4914,434.3719,434.5899,15492.0
2024-05-16 11:50:00,438.29,438.92,438.09,438.69,3324.0,434.2035,434.8277,434.0054,434.5998,3324.0
2024-05-16 12:00:00,438.53,439.02,438.17,438.89,4498.0,434.4413,434.9267,434.0847,434.7979,4498.0
2024-05-16 12:10:00,438.86,439.06,438.56,438.6,4590.0,434.7682,434.9664,434.471,434.5106,4590.0
2024-05-16 12:20:00,438.47,438.71,438.37,438.41,3679.0,434.3819,434.6196,434.2828,434.3224,3679.0
2024-05-16 12:30:00,438.42,438.97,438.41,438.97,6124.0,434.3323,434.8772,434.3224,434.8772,6124.0
2024-05-16 12:40:00,438.84,439.04,438.69,439.04,3393.0,434.7484,434.9465,434.5998,434.9465,3393.0
2024-05-16 12:50:00,439.04,439.66,439.04,439.46,5613.0,434.9465,435.5608,434.9465,435.3626,5613.0
2024-05-16 13:00:00,439.19,439.29,439.02,439.16,3707.0,435.0951,435.1942,434.9267,435.0654,3707.0
2024-05-16 13:10:00,438.95,439.05,438.72,438.94,2440.0,434.8574,434.9564,434.6295,434.8475,2440.0
2024-05-16 13:20:00,438.97,438.97,438.13,438.33,2771.0,434.8772,434.8772,434.045,434.2432,2771.0
2024-05-16 13:30:00,438.5,438.5,438.19,438.28,1443.0,434.4116,434.4116,434.1045,434.1936,1443.0
2024-05-16 13:40:00,438.21,438.21,437.9,438.16,1422.0,434.1243,434.1243,433.8172,434.0747,1422.0
2024-05-16 13:50:00,438.19,438.28,437.63,437.85,3830.0,434.1045,434.1936,433.5497,433.7676,3830.0
2024-05-16 14:00:00,437.76,438.47,437.73,438.47,5629.0,433.6785,434.3819,433.6488,434.3819,5629.0
2024-05-16 14:10:00,438.59,438.59,438.09,438.57,5243.0,434.5007,434.5007,434.0054,434.4809,5243.0
2024-05-16 14:20:00,438.29,438.81,438.28,438.49,6601.0,434.2035,434.7187,434.1936,434.4017,6601.0
2024-05-16 14:30:00,438.5,438.66,438.22,438.65,4988.0,434.4116,434.5701,434.1342,434.5602,4988.0
2024-05-16 14:40:00,439.01,439.48,439.01,439.27,4233.0,434.9168,435.3824,434.9168,435.1744,4233.0
2024-05-16 14:50:00,439.35,439.82,439.3,439.82,5777.0,435.2537,435.7193,435.2041,435.7193,5777.0
2024-05-16 15:00:00,439.75,439.75,439.19,439.27,4843.0,435.6499,435.6499,435.0951,435.1744,4843.0
2024-05-16 15:10:00,439.31,439.36,438.83,439.14,6166.0,435.214,435.2636,434.7385,435.0456,6166.0
2024-05-16 15:20:00,439.04,439.19,438.64,439.04,14529.0,434.9465,435.0951,434.5503,434.9465,14529.0
2024-05-16 15:30:00,439.05,439.25,438.53,438.98,44691.0,434.9564,435.1546,434.4413,434.8871,44691.0
2024-05-16 15:40:00,439.0,439.12,438.18,438.34,27654.0,434.9069,435.0258,434.0946,434.2531,27654.0
2024-05-16 15:50:00,438.39,439.87,437.94,437.99,63798.0,434.3026,435.7688,433.8568,433.9063,63798.0
2024-05-17 09:30:00,439.68,439.71,437.65,437.7,43521.0,435.5806,435.6103,433.5695,433.619,43521.0
2024-05-17 09:40:00,437.71,437.85,437.14,437.74,9433.0,433.6289,433.7676,433.0643,433.6587,9433.0
2024-05-17 09:50:00,438.15,439.13,438.07,438.79,6341.0,434.0648,435.0357,433.9856,434.6989,6341.0
2024-05-17 10:00:00,438.47,438.76,437.4,437.62,10370.0,434.3819,434.6692,433.3218,433.5398,10370.0
2024-05-17 10:10:00,437.8,438.11,437.44,437.89,4844.0,433.7181,434.0252,433.3615,433.8073,4844.0
2024-05-17 10:20:00,437.96,438.86,437.96,438.43,4622.0,433.8766,434.7682,433.8766,434.3422,4622.0
2024-05-17 10:30:00,437.99,438.24,437.48,437.49,9010.0,433.9063,434.154,433.4011,433.411,9010.0
2024-05-17 10:40:00,437.47,437.75,437.4,437.59,9749.0,433.3912,433.6686,433.3218,433.5101,9749.0
2024-05-17 10:50:00,437.47,438.2,437.46,438.15,9108.0,433.3912,434.1144,433.3813,434.0648,9108.0
2024-05-17 11:00:00,438.16,438.55,437.84,438.55,6920.0,434.0747,434.4611,433.7577,434.4611,6920.0
2024-05-17 11:10:00,438.37,438.53,438.2,438.22,4995.0,434.2828,434.4413,434.1144,434.1342,4995.0
2024-05-17 11:20:00,438.1,438.41,437.86,438.07,7039.0,434.0153,434.3224,433.7775,433.9856,7039.0
2024-05-17 11:30:00,437.97,437.97,437.41,437.54,3445.0,433.8865,433.8865,433.3317,433.4605,3445.0
2024-05-17 11:40:00,437.64,437.97,437.62,437.79,4351.0,433.5596,433.8865,433.5398,433.7082,4351.0
2024-05-17 11:50:00,437.73,437.92,437.48,437.5,2102.0,433.6488,433.837,433.4011,433.4209,2102.0
2024-05-17 12:00:00,437.52,437.72,437.45,437.69,1800.0,433.4407,433.6388,433.3714,433.6091,1800.0
2024-05-17 12:10:00,437.64,437.97,437.47,437.91,8305.0,433.5596,433.8865,433.3912,433.8271,8305.0
2024-05-17 12:20:00,438.0,438.04,437.52,437.52,4668.0,433.9162,433.9559,433.4407,433.4407,4668.0
2024-05-17 12:30:00,437.63,437.89,437.49,437.84,4570.0,433.5497,433.8073,433.411,433.7577,4570.0
2024-05-17 12:40:00,437.8,437.8,437.58,437.77,3396.0,433.7181,433.7181,433.5002,433.6884,3396.0
2024-05-17 12:50:00,437.71,437.89,437.5,437.83,4711.0,433.6289,433.8073,433.4209,433.7478,4711.0
2024-05-17 13:00:00,437.95,437.96,437.76,437.91,2062.0,433.8667,433.8766,433.6785,433.8271,2062.0
2024-05-17 13:10:00,437.84,437.84,437.57,437.63,7540.0,433.7577,433.7577,433.4902,433.5497,7540.0
2024-05-17 13:20:00,437.72,438.12,437.68,438.01,2313.0,433.6388,434.0351,433.5992,433.9261,2313.0
2024-05-17 13:30:00,438.04,438.42,437.55,438.42,35594.0,433.9559,434.3323,433.4704,434.3323,35594.0
2024-05-17 13:40:00,438.18,438.56,438.18,438.56,7554.0,434.0946,434.471,434.0946,434.471,7554.0
2024-05-17 13:50:00,438.58,438.72,438.48,438.68,4096.0,434.4908,434.6295,434.3918,434.5899,4096.0
2024-05-17 14:00:00,438.68,438.88,438.59,438.87,6169.0,434.5899,434.788,434.5007,434.7781,6169.0
2024-05-17 14:10:00,438.81,438.81,438.51,438.58,6705.0,434.7187,434.7187,434.4215,434.4908,6705.0
2024-05-17 14:20:00,438.62,438.7,438.26,438.68,8449.0,434.5305,434.6097,434.1738,434.5899,8449.0
2024-05-17 14:30:00,438.68,439.15,438.68,439.12,7073.0,434.5899,435.0555,434.5899,435.0258,7073.0
2024-05-17 14:40:00,439.2,439.28,438.66,439.07,9698.0,435.105,435.1843,434.5701,434.9763,9698.0
2024-05-17 14:50:00,439.15,439.69,439.0,439.59,9410.0,435.0555,435.5905,434.9069,435.4914,9410.0
2024-05-17 15:00:00,439.22,439.98,439.22,439.81,7167.0,435.1249,435.8778,435.1249,435.7094,7167.0
2024-05-17 15:10:00,439.73,439.85,439.5,439.67,2834.0,435.6301,435.749,435.4023,435.5707,2834.0
2024-05-17 15:20:00,439.75,440.19,439.62,440.19,12125.0,435.6499,436.0858,435.5211,436.0858,12125.0
2024-05-17 15:30:00,440.19,440.77,440.1,440.59,29040.0,436.0858,436.6604,435.9967,436.4821,29040.0
2024-05-17 15:40:00,440.58,441.12,440.57,441.07,34603.0,436.4722,437.0071,436.4623,436.9576,34603.0
2024-05-17 15:50:00,441.02,442.1,440.91,442.05,85897.0,436.9081,437.978,436.7991,437.9285,85897.0
2024-05-20 09:30:00,439.54,441.57,438.66,439.0,29644.0,435.4419,437.453,434.5701,434.9069,29644.0
2024-05-20 09:40:00,439.2,440.78,438.83,440.78,9101.0,435.105,436.6703,434.7385,436.6703,9101.0
2024-05-20 09:50:00,440.84,441.4,439.83,439.96,5383.0,436.7298,437.2845,435.7292,435.858,5383.0
2024-05-20 10:00:00,440.15,440.3,439.61,439.99,5895.0,436.0462,436.1948,435.5112,435.8877,5895.0
2024-05-20 10:10:00,440.02,440.66,439.97,440.16,4569.0,435.9174,436.5514,435.8679,436.0561,4569.0
2024-05-20 10:20:00,440.05,440.18,439.64,439.92,5722.0,435.9471,436.0759,435.5409,435.8183,5722.0
2024-05-20 10:30:00,439.71,439.87,439.55,439.61,3611.0,435.6103,435.7688,435.4518,435.5112,3611.0
2024-05-20 10:40:00,439.73,439.93,439.66,439.85,3297.0,435.6301,435.8282,435.5608,435.749,3297.0
2024-05-20 10:50:00,439.72,440.0,439.35,439.99,10756.0,435.6202,435.8976,435.2537,435.8877,10756.0
2024-05-20 11:00:00,439.76,439.86,439.62,439.62,1503.0,435.6598,435.7589,435.5211,435.5211,1503.0
2024-05-20 11:10:00,439.85,439.91,439.64,439.76,3737.0,435.749,435.8084,435.5409,435.6598,3737.0
2024-05-20 11:20:00,439.62,439.77,439.56,439.65,2552.0,435.5211,435.6697,435.4617,435.5509,2552.0
2024-05-20 11:30:00,439.72,440.07,439.7,440.0,3717.0,435.6202,435.9669,435.6004,435.8976,3717.0
2024-05-20 11:40:00,440.0,440.0,439.56,439.6,3135.0,435.8976,435.8976,435.4617,435.5013,3135.0
2024-05-20 11:50:00,439.63,439.84,439.62,439.71,4487.0,435.531,435.7391,435.5211,435.6103,4487.0
2024-05-20 12:00:00,439.81,439.88,439.67,439.68,2735.0,435.7094,435.7787,435.5707,435.5806,2735.0
2024-05-20 12:10:00,439.59,439.59,439.0,439.14,12802.0,435.4914,435.4914,434.9069,435.0456,12802.0
2024-05-20 12:20:00,439.13,439.52,439.1,439.43,5133.0,435.0357,435.4221,435.006,435.3329,5133.0
2024-05-20 12:30:00,439.41,439.71,439.34,439.71,4569.0,435.3131,435.6103,435.2437,435.6103,4569.0
2024-05-20 12:40:00,439.68,440.15,439.58,439.67,5441.0,435.5806,436.0462,435.4815,435.5707,5441.0
2024-05-20 12:50:00,439.65,439.75,439.57,439.75,2607.0,435.5509,435.6499,435.4716,435.6499,2607.0
2024-05-20 13:00:00,439.68,439.92,439.62,439.71,3188.0,435.5806,435.8183,435.5211,435.6103,3188.0
2024-05-20 13:10:00,439.65,439.76,439.4,439.4,12303.0,435.5509,435.6598,435.3032,435.3032,12303.0
2024-05-20 13:20:00,439.39,439.42,439.11,439.36,5521.0,435.2933,435.323,435.0159,435.2636,5521.0
2024-05-20 13:30:00,439.36,439.76,439.36,439.74,8439.0,435.2636,435.6598,435.2636,435.64,8439.0
2024-05-20 13:40:00,439.85,440.0,439.79,439.86,4166.0,435.749,435.8976,435.6895,435.7589,4166.0
2024-05-20 13:50:00,439.77,440.21,439.76,440.17,10591.0,435.6697,436.1056,435.6598,436.066,10591.0
2024-05-20 14:00:00,440.11,440.18,439.24,439.47,5937.0,436.0066,436.0759,435.1447,435.3725,5937.0
2024-05-20 14:10:00,439.46,439.56,439.1,439.27,3550.0,435.3626,435.4617,435.006,435.1744,3550.0
2024-05-20 14:20:00,439.28,439.53,439.16,439.44,3199.0,435.1843,435.432,435.0654,435.3428,3199.0
2024-05-20 14:30:00,439.41,439.58,439.35,439.35,2189.0,435.3131,435.4815,435.2537,435.2537,2189.0
2024-05-20 14:40:00,439.46,439.52,439.28,439.36,3056.0,435.3626,435.4221,435.1843,435.2636,3056.0
2024-05-20 14:50:00,439.37,439.37,438.75,438.84,3415.0,435.2735,435.2735,434.6592,434.7484,3415.0
2024-05-20 15:00:00,438.86,438.89,438.32,438.62,5559.0,434.7682,434.7979,434.2333,434.5305,5559.0
2024-05-20 15:10:00,438.65,438.73,438.31,438.37,3521.0,434.5602,434.6394,434.2233,434.2828,3521.0
2024-05-20 15:20:00,438.36,438.36,437.79,438.18,3706.0,434.2729,434.2729,433.7082,434.0946,3706.0
2024-05-20 15:30:00,438.18,438.31,437.8,438.28,7471.0,434.0946,434.2233,433.7181,434.1936,7471.0
2024-05-20 15:40:00,438.29,438.29,437.15,437.38,11241.0,434.2035,434.2035,433.0742,433.302,11241.0
2024-05-20 15:50:00,437.31,437.96,437.0,437.96,58227.0,433.2327,433.8766,432.9256,433.8766,58227.0
2024-05-21 09:30:00,437.74,438.56,436.9,437.53,21242.0,433.6587,434.471,432.8265,433.4506,21242.0
2024-05-21 09:40:00,437.54,438.61,437.4,437.97,10203.0,433.4605,434.5206,433.3218,433.8865,10203.0
2024-05-21 09:50:00,437.66,438.08,437.22,437.44,9184.0,433.5794,433.9955,433.1435,433.3615,9184.0
2024-05-21 10:00:00,437.5,438.64,437.44,438.22,3922.0,433.4209,434.5503,433.3615,434.1342,3922.0
2024-05-21 10:10:00,438.29,438.97,438.22,438.34,2472.0,434.2035,434.8772,434.1342,434.2531,2472.0
2024-05-21 10:20:00,438.3,438.3,437.76,437.84,4748.0,434.2134,434.2134,433.6785,433.7577,4748.0
2024-05-21 10:30:00,437.85,438.2,437.59,438.2,3896.0,433.7676,434.1144,433.5101,434.1144,3896.0
2024-05-21 10:40:00,438.29,438.33,437.92,438.1,4342.0,434.2035,434.2432,433.837,434.0153,4342.0
2024-05-21 10:50:00,438.12,438.55,437.84,438.43,4055.0,434.0351,434.4611,433.7577,434.3422,4055.0
2024-05-21 11:00:00,438.42,438.91,438.41,438.74,8174.0,434.3323,434.8178,434.3224,434.6493,8174.0
2024-05-21 11:10:00,438.7,438.95,438.04,438.41,18766.0,434.6097,434.8574,433.9559,434.3224,18766.0
2024-05-21 11:20:00,438.6,438.6,438.24,438.35,1408.0,434.5106,434.5106,434.154,434.263,1408.0
2024-05-21 11:30:00,438.2,439.04,438.2,438.85,4506.0,434.1144,434.9465,434.1144,434.7583,4506.0
2024-05-21 11:40:00,438.9,439.12,438.83,439.07,1598.0,434.8078,435.0258,434.7385,434.9763,1598.0
2024-05-21 11:50:00,439.13,439.46,439.13,439.23,2892.0,435.0357,435.3626,435.0357,435.1348,2892.0
2024-05-21 12:00:00,439.19,440.14,439.13,440.07,11572.0,435.0951,436.0363,435.0357,435.9669,11572.0
2024-05-21 12:10:00,439.97,440.18,439.49,440.18,15597.0,435.8679,436.0759,435.3923,436.0759,15597.0
2024-05-21 12:20:00,440.06,440.19,439.92,440.1,2443.0,435.957,436.0858,435.8183,435.9967,2443.0
2024-05-21 12:30:00,440.18,440.37,439.96,440.0,2267.0,436.0759,436.2641,435.858,435.8976,2267.0
2024-05-21 12:40:00,440.0,440.13,439.44,439.58,2419.0,435.8976,436.0264,435.3428,435.4815,2419.0
2024-05-21 12:50:00,439.55,440.14,439.55,439.88,1707.0,435.4518,436.0363,435.4518,435.7787,1707.0
2024-05-21 13:00:00,439.75,440.64,439.75,440.64,2136.0,435.6499,436.5316,435.6499,436.5316,2136.0
2024-05-21 13:10:00,440.32,440.62,440.03,440.62,1705.0,436.2146,436.5118,435.9273,436.5118,1705.0
2024-05-21 13:20:00,440.66,441.12,440.66,440.8,2226.0,436.5514,437.0071,436.5514,436.6901,2226.0
2024-05-21 13:30:00,441.04,441.18,440.75,441.13,3311.0,436.9279,437.0666,436.6406,437.0171,3311.0
2024-05-21 13:40:00,441.13,441.19,440.88,441.14,5558.0,437.0171,437.0765,436.7694,437.027,5558.0
2024-05-21 13:50:00,441.09,441.23,440.97,441.05,1121.0,436.9774,437.1161,436.8585,436.9378,1121.0
2024-05-21 14:00:00,441.13,441.13,440.38,440.59,2530.0,437.0171,437.0171,436.274,436.4821,2530.0
2024-05-21 14:10:00,440.65,440.73,440.4,440.56,1200.0,436.5415,436.6208,436.2939,436.4524,1200.0
2024-05-21 14:20:00,440.75,440.93,440.61,440.92,2516.0,436.6406,436.8189,436.5019,436.809,2516.0
2024-05-21 14:30:00,440.91,441.08,440.69,440.73,13045.0,436.7991,436.9675,436.5812,436.6208,13045.0
2024-05-21 14:40:00,440.68,440.68,440.08,440.22,4023.0,436.5713,436.5713,435.9768,436.1155,4023.0
2024-05-21 14:50:00,440.22,440.42,440.0,440.08,15102.0,436.1155,436.3137,435.8976,435.9768,15102.0
2024-05-21 15:00:00,440.05,440.21,439.93,440.01,3776.0,435.9471,436.1056,435.8282,435.9075,3776.0
2024-05-21 15:10:00,440.07,440.46,439.91,440.24,7702.0,435.9669,436.3533,435.8084,436.1354,7702.0
2024-05-21 15:20:00,440.29,440.29,439.86,440.21,29761.0,436.1849,436.1849,435.7589,436.1056,29761.0
2024-05-21 15:30:00,440.19,440.56,440.07,440.46,3885.0,436.0858,436.4524,435.9669,436.3533,3885.0
2024-05-21 15:40:00,440.2,440.29,439.41,439.77,12131.0,436.0957,436.1849,435.3131,435.6697,12131.0
2024-05-21 15:50:00,439.82,440.18,439.69,440.17,51140.0,435.7193,436.0759,435.5905,436.066,51140.0
2024-05-22 09:30:00,439.84,441.72,439.37,440.44,26930.0,435.7391,437.6016,435.2735,436.3335,26930.0
2024-05-22 09:40:00,440.61,441.27,440.32,440.93,10196.0,436.5019,437.1557,436.2146,436.8189,10196.0
2024-05-22 09:50:00,441.26,441.57,440.75,440.96,7155.0,437.1458,437.453,436.6406,436.8486,7155.0
2024-05-22 10:00:00,441.55,442.42,440.55,442.1,9122.0,437.4331,438.295,436.4425,437.978,9122.0
2024-05-22 10:10:00,442.35,442.62,441.28,441.28,4299.0,438.2257,438.4932,437.1657,437.1657,4299.0
2024-05-22 10:20:00,441.2,441.63,440.85,441.63,4160.0,437.0864,437.5124,436.7397,437.5124,4160.0
2024-05-22 10:30:00,441.58,441.98,441.13,441.5,5617.0,437.4629,437.8591,437.0171,437.3836,5617.0
2024-05-22 10:40:00,441.45,441.55,441.27,441.55,3455.0,437.3341,437.4331,437.1557,437.4331,3455.0
2024-05-22 10:50:00,441.74,442.03,441.46,442.03,5339.0,437.6214,437.9087,437.344,437.9087,5339.0
2024-05-22 11:00:00,441.82,441.97,441.3,441.48,5651.0,437.7006,437.8492,437.1855,437.3638,5651.0
2024-05-22 11:10:00,441.65,442.19,441.23,441.34,3230.0,437.5322,438.0672,437.1161,437.2251,3230.0
2024-05-22 11:20:00,441.19,441.39,440.78,440.88,3541.0,437.0765,437.2746,436.6703,436.7694,3541.0
2024-05-22 11:30:00,440.68,440.84,440.2,440.2,4192.0,436.5713,436.7298,436.0957,436.0957,4192.0
2024-05-22 11:40:00,440.51,441.1,440.51,440.86,1854.0,436.4028,436.9873,436.4028,436.7496,1854.0
2024-05-22 11:50:00,440.86,440.9,440.43,440.86,2548.0,436.7496,436.7892,436.3236,436.7496,2548.0
2024-05-22 12:00:00,440.87,440.93,440.67,440.93,626.0,436.7595,436.8189,436.5613,436.8189,626.0
2024-05-22 12:10:00,441.06,441.06,440.79,440.79,2844.0,436.9477,436.9477,436.6802,436.6802,2844.0
2024-05-22 12:20:00,440.8,440.88,440.65,440.74,3093.0,436.6901,436.7694,436.5415,436.6307,3093.0
2024-05-22 12:30:00,440.74,440.78,440.4,440.78,2183.0,436.6307,436.6703,436.2939,436.6703,2183.0
2024-05-22 12:40:00,440.5,440.99,440.5,440.89,1795.0,436.3929,436.8784,436.3929,436.7793,1795.0
2024-05-22 12:50:00,440.78,440.92,440.72,440.89,800.0,436.6703,436.809,436.6109,436.7793,800.0
2024-05-22 13:00:00,440.85,441.22,440.73,440.83,3487.0,436.7397,437.1062,436.6208,436.7199,3487.0
2024-05-22 13:10:00,440.78,441.22,440.77,441.22,1631.0,436.6703,437.1062,436.6604,437.1062,1631.0
2024-05-22 13:20:00,440.97,441.14,440.61,440.69,1773.0,436.8585,437.027,436.5019,436.5812,1773.0
2024-05-22 13:30:00,440.71,440.71,440.17,440.25,1325.0,436.601,436.601,436.066,436.1453,1325.0
2024-05-22 13:40:00,440.28,440.31,440.02,440.21,670.0,436.175,436.2047,435.9174,436.1056,670.0
2024-05-22 13:50:00,440.22,440.36,440.06,440.36,1327.0,436.1155,436.2542,435.957,436.2542,1327.0
2024-05-22 14:00:00,440.35,440.35,439.38,439.89,5990.0,436.2443,436.2443,435.2834,435.7886,5990.0
2024-05-22 14:10:00,439.5,439.72,439.15,439.16,3199.0,435.4023,435.6202,435.0555,435.0654,3199.0
2024-05-22 14:20:00,439.25,439.25,438.57,438.73,39064.0,435.1546,435.1546,434.4809,434.6394,39064.0
2024-05-22 14:30:00,438.71,439.65,438.7,439.65,3180.0,434.6196,435.5509,434.6097,435.5509,3180.0
2024-05-22 14:40:00,439.65,440.02,439.49,440.0,1734.0,435.5509,435.9174,435.3923,435.8976,1734.0
2024-05-22 14:50:00,439.89,440.02,439.54,439.83,8442.0,435.7886,435.9174,435.4419,435.7292,8442.0
2024-05-22 15:00:00,439.83,440.04,439.35,440.04,8160.0,435.7292,435.9372,435.2537,435.9372,8160.0
2024-05-22 15:10:00,439.85,439.95,439.46,439.51,15509.0,435.749,435.8481,435.3626,435.4122,15509.0
2024-05-22 15:20:00,439.49,440.23,439.49,440.22,6113.0,435.3923,436.1254,435.3923,436.1155,6113.0
2024-05-22 15:30:00,440.39,441.33,440.32,440.7,6948.0,436.284,437.2152,436.2146,436.5911,6948.0
2024-05-22 15:40:00,440.69,440.8,440.44,440.49,35038.0,436.5812,436.6901,436.3335,436.383,35038.0
2024-05-22 15:50:00,440.49,442.43,440.41,442.41,70554.0,436.383,438.3049,436.3038,438.2851,70554.0
2024-05-23 09:30:00,441.13,441.13,438.44,440.23,21829.0,437.0171,437.0171,434.3521,436.1254,21829.0
2024-05-23 09:40:00,439.91,440.67,439.11,439.23,7573.0,435.8084,436.5613,435.0159,435.1348,7573.0
2024-05-23 09:50:00,438.86,439.74,438.66,439.74,7845.0,434.7682,435.64,434.5701,435.64,7845.0
2024-05-23 10:00:00,439.99,439.99,438.51,439.92,8392.0,435.8877,435.8877,434.4215,435.8183,8392.0
2024-05-23 10:10:00,439.91,440.41,439.09,439.09,6898.0,435.8084,436.3038,434.9961,434.9961,6898.0
2024-05-23 10:20:00,439.4,439.4,438.13,438.52,6998.0,435.3032,435.3032,434.045,434.4314,6998.0
2024-05-23 10:30:00,438.49,438.49,437.83,438.38,2959.0,434.4017,434.4017,433.7478,434.2927,2959.0
2024-05-23 10:40:00,438.5,438.5,437.28,437.29,6324.0,434.4116,434.4116,433.203,433.2129,6324.0
2024-05-23 10:50:00,437.14,437.76,436.41,436.51,20902.0,433.0643,433.6785,432.3411,432.4401,20902.0
2024-05-23 11:00:00,436.3,438.0,436.3,437.88,6862.0,432.2321,433.9162,432.2321,433.7974,6862.0
2024-05-23 11:10:00,438.04,438.36,437.74,438.16,5343.0,433.9559,434.2729,433.6587,434.0747,5343.0
2024-05-23 11:20:00,438.16,438.63,438.16,438.47,3555.0,434.0747,434.5404,434.0747,434.3819,3555.0
2024-05-23 11:30:00,438.31,438.5,437.79,438.12,4522.0,434.2233,434.4116,433.7082,434.0351,4522.0
2024-05-23 11:40:00,437.98,438.44,437.9,438.06,4024.0,433.8964,434.3521,433.8172,433.9757,4024.0
2024-05-23 11:50:00,438.1,438.3,437.98,438.16,2019.0,434.0153,434.2134,433.8964,434.0747,2019.0
2024-05-23 12:00:00,438.08,438.34,438.08,438.08,2041.0,433.9955,434.2531,433.9955,433.9955,2041.0
2024-05-23 12:10:00,438.2,438.26,437.97,438.21,2903.0,434.1144,434.1738,433.8865,434.1243,2903.0
2024-05-23 12:20:00,438.09,438.42,438.08,438.35,1716.0,434.0054,434.3323,433.9955,434.263,1716.0
2024-05-23 12:30:00,438.42,438.5,438.02,438.24,3074.0,434.3323,434.4116,433.9361,434.154,3074.0
2024-05-23 12:40:00,438.25,438.33,437.84,438.0,6516.0,434.1639,434.2432,433.7577,433.9162,6516.0
2024-05-23 12:50:00,437.87,438.06,437.68,437.69,4132.0,433.7874,433.9757,433.5992,433.6091,4132.0
2024-05-23 13:00:00,437.84,437.99,437.53,437.81,3023.0,433.7577,433.9063,433.4506,433.728,3023.0
2024-05-23 13:10:00,437.63,438.12,437.63,437.83,2015.0,433.5497,434.0351,433.5497,433.7478,2015.0
2024-05-23 13:20:00,437.68,437.68,437.28,437.46,1300.0,433.5992,433.5992,433.203,433.3813,1300.0
2024-05-23 13:30:00,437.36,437.37,435.99,436.15,10979.0,433.2822,433.2921,431.925,432.0835,10979.0
2024-05-23 13:40:00,436.12,436.37,435.16,435.16,2751.0,432.0538,432.3014,431.1027,431.1027,2751.0
2024-05-23 13:50:00,435.35,435.57,434.97,435.34,3618.0,431.2909,431.5089,430.9145,431.281,3618.0
2024-05-23 14:00:00,435.3,436.1,435.11,436.07,15916.0,431.2414,432.034,431.0532,432.0042,15916.0
2024-05-23 14:10:00,435.96,436.52,435.87,435.99,14759.0,431.8953,432.45,431.8061,431.925,14759.0
2024-05-23 14:20:00,436.08,436.63,436.06,436.15,16937.0,432.0141,432.559,431.9943,432.0835,16937.0
2024-05-23 14:30:00,436.15,436.44,435.83,436.28,5892.0,432.0835,432.3708,431.7665,432.2123,5892.0
2024-05-23 14:40:00,436.19,436.37,435.94,435.99,5176.0,432.1231,432.3014,431.8754,431.925,5176.0
2024-05-23 14:50:00,435.96,436.06,435.49,435.58,12853.0,431.8953,431.9943,431.4296,431.5188,12853.0
2024-05-23 15:00:00,435.0,436.12,435.0,435.9,8618.0,430.9442,432.0538,430.9442,431.8358,8618.0
2024-05-23 15:10:00,435.82,436.36,435.82,436.3,3733.0,431.7566,432.2915,431.7566,432.2321,3733.0
2024-05-23 15:20:00,436.31,436.51,435.56,436.0,9387.0,432.242,432.4401,431.499,431.9349,9387.0
2024-05-23 15:30:00,435.95,436.26,435.87,435.94,7139.0,431.8854,432.1925,431.8061,431.8754,7139.0
2024-05-23 15:40:00,435.95,436.15,435.77,436.01,21422.0,431.8854,432.0835,431.707,431.9448,21422.0
2024-05-23 15:50:00,436.05,436.71,435.31,436.28,90687.0,431.9844,432.6383,431.2513,432.2123,90687.0
2024-05-24 09:30:00,437.9,439.9,437.76,438.19,20236.0,433.8172,435.7985,433.6785,434.1045,20236.0
2024-05-24 09:40:00,438.0,438.0,435.23,435.23,34572.0,433.9162,433.9162,431.1721,431.1721,34572.0
2024-05-24 09:50:00,435.42,436.89,435.01,435.98,32455.0,431.3603,432.8166,430.9541,431.9151,32455.0
2024-05-24 10:00:00,436.51,436.66,435.82,436.0,15505.0,432.4401,432.5887,431.7566,431.9349,15505.0
2024-05-24 10:10:00,436.26,436.7,435.9,436.48,9438.0,432.1925,432.6284,431.8358,432.4104,9438.0
2024-05-24 10:20:00,436.44,437.42,436.24,436.8,3230.0,432.3708,433.3416,432.1726,432.7274,3230.0
2024-05-24 10:30:00,436.4,436.47,435.91,436.08,3425.0,432.3312,432.4005,431.8457,432.0141,3425.0
2024-05-24 10:40:00,436.13,436.61,436.0,436.31,4181.0,432.0637,432.5392,431.9349,432.242,4181.0
2024-05-24 10:50:00,436.7,437.24,436.45,436.96,3059.0,432.6284,433.1633,432.3807,432.8859,3059.0
2024-05-24 11:00:00,436.97,437.83,436.97,437.72,1690.0,432.8958,433.7478,432.8958,433.6388,1690.0
2024-05-24 11:10:00,437.83,438.0,437.7,437.83,3825.0,433.7478,433.9162,433.619,433.7478,3825.0
2024-05-24 11:20:00,437.7,438.03,437.52,437.75,1810.0,433.619,433.946,433.4407,433.6686,1810.0
2024-05-24 11:30:00,437.75,438.14,436.89,436.94,4905.0,433.6686,434.0549,432.8166,432.8661,4905.0
2024-05-24 11:40:00,437.18,437.47,437.06,437.16,2446.0,433.1039,433.3912,432.985,433.0841,2446.0
2024-05-24 11:50:00,437.18,437.33,437.09,437.09,1238.0,433.1039,433.2525,433.0147,433.0147,1238.0
2024-05-24 12:00:00,437.11,437.78,437.1,437.72,10148.0,433.0345,433.6983,433.0246,433.6388,10148.0
2024-05-24 12:10:00,437.71,438.06,437.71,438.01,1766.0,433.6289,433.9757,433.6289,433.9261,1766.0
2024-05-24 12:20:00,438.19,438.36,438.07,438.12,1719.0,434.1045,434.2729,433.9856,434.0351,1719.0
2024-05-24 12:30:00,438.16,438.17,437.8,437.8,7646.0,434.0747,434.0847,433.7181,433.7181,7646.0
2024-05-24 12:40:00,437.81,438.0,437.8,437.96,1904.0,433.728,433.9162,433.7181,433.8766,1904.0
2024-05-24 12:50:00,437.7,437.81,437.58,437.64,2000.0,433.619,433.728,433.5002,433.5596,2000.0
2024-05-24 13:00:00,437.73,437.74,437.46,437.56,1200.0,433.6488,433.6587,433.3813,433.4803,1200.0
2024-05-24 13:10:00,437.48,437.69,437.44,437.49,1233.0,433.4011,433.6091,433.3615,433.411,1233.0
2024-05-24 13:20:00,437.64,437.98,437.63,437.92,3163.0,433.5596,433.8964,433.5497,433.837,3163.0
2024-05-24 13:30:00,437.85,438.1,437.85,438.1,300.0,433.7676,434.0153,433.7676,434.0153,300.0
2024-05-24 13:40:00,437.9,437.95,437.71,437.93,2458.0,433.8172,433.8667,433.6289,433.8469,2458.0
2024-05-24 13:50:00,437.93,438.14,437.91,438.03,5960.0,433.8469,434.0549,433.8271,433.946,5960.0
2024-05-24 14:00:00,438.14,438.59,438.04,438.59,2619.0,434.0549,434.5007,433.9559,434.5007,2619.0
2024-05-24 14:10:00,438.4,438.55,438.3,438.55,3021.0,434.3125,434.4611,434.2134,434.4611,3021.0
2024-05-24 14:20:00,438.45,438.53,437.89,437.94,3488.0,434.362,434.4413,433.8073,433.8568,3488.0
2024-05-24 14:30:00,438.06,438.29,437.79,438.29,1754.0,433.9757,434.2035,433.7082,434.2035,1754.0
2024-05-24 14:40:00,438.14,438.53,438.14,438.53,2005.0,434.0549,434.4413,434.0549,434.4413,2005.0
2024-05-24 14:50:00,438.55,438.6,438.18,438.18,4763.0,434.4611,434.5106,434.0946,434.0946,4763.0
2024-05-24 15:00:00,437.97,437.97,436.97,436.97,4112.0,433.8865,433.8865,432.8958,432.8958,4112.0
2024-05-24 15:10:00,437.01,437.49,437.0,437.4,3642.0,432.9355,433.411,432.9256,433.3218,3642.0
2024-05-24 15:20:00,437.55,437.71,437.38,437.66,1853.0,433.4704,433.6289,433.302,433.5794,1853.0
2024-05-24 15:30:00,437.56,437.88,437.53,437.72,3220.0,433.4803,433.7974,433.4506,433.6388,3220.0
2024-05-24 15:40:00,437.6,437.62,437.34,437.61,8277.0,433.52,433.5398,433.2624,433.5299,8277.0
2024-05-24 15:50:00,437.68,438.42,437.35,438.18,34244.0,433.5992,434.3323,433.2723,434.0946,34244.0
2024-05-28 09:30:00,436.46,437.67,434.02,435.12,41973.0,432.3906,433.5893,429.9733,431.0631,41973.0
2024-05-28 09:40:00,435.0,435.54,434.5,434.5,22248.0,430.9442,431.4792,430.4489,430.4489,22248.0
2024-05-28 09:50:00,434.65,435.28,432.78,435.27,34456.0,430.5975,431.2216,428.7449,431.2117,34456.0
2024-05-28 10:00:00,435.4,435.7,434.79,435.18,13008.0,431.3405,431.6377,430.7362,431.1225,13008.0
2024-05-28 10:10:00,435.44,436.05,435.44,435.88,6799.0,431.3801,431.9844,431.3801,431.816,6799.0
2024-05-28 10:20:00,435.88,435.88,434.93,435.18,9446.0,431.816,431.816,430.8749,431.1225,9446.0
2024-05-28 10:30:00,435.09,435.09,434.19,434.2,35553.0,431.0334,431.0334,430.1418,430.1517,35553.0
2024-05-28 10:40:00,434.0,434.8,433.84,434.8,12298.0,429.9535,430.7461,429.795,430.7461,12298.0
2024-05-28 10:50:00,434.61,434.61,433.67,433.79,11657.0,430.5578,430.5578,429.6266,429.7455,11657.0
2024-05-28 11:00:00,433.96,433.97,433.06,433.75,31806.0,429.9139,429.9238,429.0223,429.7059,31806.0
2024-05-28 11:10:00,433.91,433.91,431.47,431.5,24940.0,429.8644,429.8644,427.4471,427.4768,24940.0
2024-05-28 11:20:00,431.5,432.21,431.22,431.91,14685.0,427.4768,428.1802,427.1995,427.883,14685.0
2024-05-28 11:30:00,431.95,432.36,431.72,432.36,5127.0,427.9226,428.3288,427.6948,428.3288,5127.0
2024-05-28 11:40:00,432.37,432.45,432.13,432.45,3754.0,428.3387,428.418,428.101,428.418,3754.0
2024-05-28 11:50:00,432.3,432.52,432.0,432.02,3599.0,428.2694,428.4873,427.9722,427.992,3599.0
2024-05-28 12:00:00,431.97,432.46,431.94,432.06,5386.0,427.9425,428.4279,427.9127,428.0316,5386.0
2024-05-28 12:10:00,431.98,432.42,431.98,432.31,3659.0,427.9524,428.3883,427.9524,428.2793,3659.0
2024-05-28 12:20:00,432.29,432.38,431.91,432.13,4499.0,428.2595,428.3486,427.883,428.101,4499.0
2024-05-28 12:30:00,432.12,432.24,431.9,432.23,6960.0,428.0911,428.2099,427.8731,428.2,6960.0
2024-05-28 12:40:00,432.29,432.66,432.1,432.66,7607.0,428.2595,428.626,428.0712,428.626,7607.0
2024-05-28 12:50:00,432.7,432.7,432.44,432.53,5515.0,428.6657,428.6657,428.4081,428.4972,5515.0
2024-05-28 13:00:00,432.5,432.5,431.65,432.05,29939.0,428.4675,428.4675,427.6254,428.0217,29939.0
2024-05-28 13:10:00,432.12,432.27,431.87,431.89,2500.0,428.0911,428.2397,427.8434,427.8632,2500.0
2024-05-28 13:20:00,431.73,431.75,431.32,431.34,4416.0,427.7047,427.7245,427.2985,427.3183,4416.0
2024-05-28 13:30:00,431.37,431.58,431.09,431.5,4295.0,427.3481,427.5561,427.0707,427.4768,4295.0
2024-05-28 13:40:00,431.5,431.5,430.95,431.1,4283.0,427.4768,427.4768,426.932,427.0806,4283.0
2024-05-28 13:50:00,430.99,431.14,430.86,431.04,2675.0,426.9716,427.1202,426.8428,427.0211,2675.0
2024-05-28 14:00:00,431.04,431.21,430.95,431.02,3879.0,427.0211,427.1895,426.932,427.0013,3879.0
2024-05-28 14:10:00,431.12,431.64,430.96,431.14,8841.0,427.1004,427.6155,426.9419,427.1202,8841.0
2024-05-28 14:20:00,431.04,431.04,430.19,430.27,4200.0,427.0211,427.0211,426.1791,426.2583,4200.0
2024-05-28 14:30:00,430.27,430.27,429.47,429.58,4550.0,426.2583,426.2583,425.4658,425.5747,4550.0
2024-05-28 14:40:00,429.65,429.91,429.48,429.61,3086.0,425.6441,425.9017,425.4757,425.6045,3086.0
2024-05-28 14:50:00,429.51,430.1,429.43,429.9,4982.0,425.5054,426.0899,425.4261,425.8918,4982.0
2024-05-28 15:00:00,429.9,429.94,429.24,429.51,6893.0,425.8918,425.9314,425.2379,425.5054,6893.0
2024-05-28 15:10:00,429.47,429.58,429.1,429.37,5995.0,425.4658,425.5747,425.0992,425.3667,5995.0
2024-05-28 15:20:00,429.36,429.67,429.0,429.01,8485.0,425.3568,425.6639,425.0002,425.0101,8485.0
2024-05-28 15:30:00,429.14,429.88,429.1,429.71,10600.0,425.1388,425.8719,425.0992,425.7035,10600.0
2024-05-28 15:40:00,429.72,430.22,429.42,430.18,10276.0,425.7134,426.2088,425.4162,426.1691,10276.0
2024-05-28 15:50:00,430.23,431.21,430.09,430.99,63897.0,426.2187,427.1895,426.08,426.9716,63897.0
2024-05-29 09:30:00,426.27,426.88,425.62,426.34,20728.0,423.1999,423.8055,422.5546,423.2694,20728.0
2024-05-29 09:40:00,426.35,426.8,426.02,426.5,4091.0,423.2793,423.7261,422.9517,423.4282,4091.0
2024-05-29 09:50:00,426.7,426.71,425.73,426.29,6190.0,423.6268,423.6367,422.6638,423.2198,6190.0
2024-05-29 10:00:00,426.22,427.06,425.97,426.23,5383.0,423.1503,423.9842,422.9021,423.1602,5383.0
2024-05-29 10:10:00,426.29,427.12,426.08,427.07,6534.0,423.2198,424.0438,423.0113,423.9941,6534.0
2024-05-29 10:20:00,427.07,427.22,426.34,427.05,4981.0,423.9941,424.1431,423.2694,423.9743,4981.0
2024-05-29 10:30:00,427.22,427.45,426.89,427.15,6500.0,424.1431,424.3714,423.8154,424.0736,6500.0
2024-05-29 10:40:00,427.29,427.68,427.15,427.68,3702.0,424.2126,424.5997,424.0736,424.5997,3702.0
2024-05-29 10:50:00,427.81,427.89,427.3,427.8,3421.0,424.7288,424.8082,424.2225,424.7189,3421.0
2024-05-29 11:00:00,427.74,428.1,427.45,427.87,2721.0,424.6593,425.0167,424.3714,424.7884,2721.0
2024-05-29 11:10:00,427.83,428.39,427.72,427.85,4633.0,424.7487,425.3046,424.6395,424.7685,4633.0
2024-05-29 11:20:00,427.98,427.98,427.28,427.38,3707.0,424.8976,424.8976,424.2026,424.3019,3707.0
2024-05-29 11:30:00,427.38,427.64,427.23,427.49,2403.0,424.3019,424.56,424.153,424.4111,2403.0
2024-05-29 11:40:00,427.37,427.52,426.91,426.91,5592.0,424.292,424.4409,423.8353,423.8353,5592.0
2024-05-29 11:50:00,427.03,427.24,427.02,427.1,1117.0,423.9544,424.1629,423.9445,424.0239,1117.0
2024-05-29 12:00:00,427.09,427.33,426.99,427.1,6796.0,424.014,424.2523,423.9147,424.0239,6796.0
2024-05-29 12:10:00,427.2,427.2,426.98,427.14,1286.0,424.1232,424.1232,423.9048,424.0636,1286.0
2024-05-29 12:20:00,427.2,427.4,427.05,427.28,4514.0,424.1232,424.3218,423.9743,424.2026,4514.0
2024-05-29 12:30:00,427.21,427.29,426.94,427.29,1879.0,424.1331,424.2126,423.8651,424.2126,1879.0
2024-05-29 12:40:00,427.23,427.38,427.09,427.29,5340.0,424.153,424.3019,424.014,424.2126,5340.0
2024-05-29 12:50:00,427.28,427.35,426.62,426.63,5862.0,424.2026,424.2721,423.5474,423.5573,5862.0
2024-05-29 13:00:00,426.79,426.8,426.27,426.28,3780.0,423.7162,423.7261,423.1999,423.2098,3780.0
2024-05-29 13:10:00,426.28,426.37,426.06,426.33,7111.0,423.2098,423.2992,422.9914,423.2595,7111.0
2024-05-29 13:20:00,426.54,427.05,426.49,427.05,1517.0,423.468,423.9743,423.4183,423.9743,1517.0
2024-05-29 13:30:00,427.06,427.1,426.76,426.93,1561.0,423.9842,424.0239,423.6864,423.8551,1561.0
2024-05-29 13:40:00,426.76,426.92,426.7,426.87,1657.0,423.6864,423.8452,423.6268,423.7956,1657.0
2024-05-29 13:50:00,426.87,427.47,426.87,427.28,2319.0,423.7956,424.3913,423.7956,424.2026,2319.0
2024-05-29 14:00:00,427.27,427.27,426.78,426.97,1661.0,424.1927,424.1927,423.7062,423.8949,1661.0
2024-05-29 14:10:00,427.01,427.05,426.82,427.05,1910.0,423.9346,423.9743,423.7459,423.9743,1910.0
2024-05-29 14:20:00,427.0,427.16,426.86,426.88,3259.0,423.9246,424.0835,423.7856,423.8055,3259.0
2024-05-29 14:30:00,426.85,426.88,426.19,426.28,5165.0,423.7757,423.8055,423.1205,423.2098,5165.0
2024-05-29 14:40:00,426.31,426.74,426.07,426.08,3267.0,423.2396,423.6665,423.0013,423.0113,3267.0
2024-05-29 14:50:00,426.08,426.21,425.84,425.85,4138.0,423.0113,423.1403,422.773,422.7829,4138.0
2024-05-29 15:00:00,425.86,426.09,425.69,426.09,5475.0,422.7929,423.0212,422.6241,423.0212,5475.0
2024-05-29 15:10:00,426.0,426.15,425.8,426.14,5052.0,422.9318,423.0808,422.7333,423.0708,5052.0
2024-05-29 15:20:00,426.12,426.3,425.97,426.11,4890.0,423.051,423.2297,422.9021,423.0411,4890.0
2024-05-29 15:30:00,426.15,426.21,425.8,426.13,5542.0,423.0808,423.1403,422.7333,423.0609,5542.0
2024-05-29 15:40:00,426.1,426.1,425.25,425.26,12253.0,423.0311,423.0311,422.1872,422.1972,12253.0
2024-05-29 15:50:00,425.24,425.32,424.09,425.0,74001.0,422.1773,422.2567,421.0356,421.939,74001.0
2024-05-30 09:30:00,424.15,424.79,423.12,423.68,14733.0,421.0952,421.7306,420.0726,420.6286,14733.0
2024-05-30 09:40:00,423.37,423.52,421.7,422.02,5459.0,420.3208,420.4697,418.6628,418.9805,5459.0
2024-05-30 09:50:00,421.9,423.1,421.9,422.98,3759.0,418.8614,420.0527,418.8614,419.9336,3759.0
2024-05-30 10:00:00,422.79,422.79,422.06,422.09,7506.0,419.745,419.745,419.0202,419.05,7506.0
2024-05-30 10:10:00,422.0,422.0,420.69,420.9,6806.0,418.9607,418.9607,417.6601,417.8686,6806.0
2024-05-30 10:20:00,421.12,421.52,421.0,421.23,2813.0,418.087,418.4841,417.9679,418.1962,2813.0
2024-05-30 10:30:00,421.34,423.28,421.24,423.28,4370.0,418.3054,420.2314,418.2061,420.2314,4370.0
2024-05-30 10:40:00,423.32,423.59,422.99,423.49,7005.0,420.2711,420.5392,419.9435,420.4399,7005.0
2024-05-30 10:50:00,423.71,424.23,423.71,424.03,3831.0,420.6583,421.1746,420.6583,420.976,3831.0
2024-05-30 11:00:00,424.28,424.32,423.46,423.46,7866.0,421.2242,421.2639,420.4101,420.4101,7866.0
2024-05-30 11:10:00,423.64,424.23,423.56,424.19,7692.0,420.5888,421.1746,420.5094,421.1349,7692.0
2024-05-30 11:20:00,424.17,424.19,423.48,423.81,8500.0,421.115,421.1349,420.43,420.7576,8500.0
2024-05-30 11:30:00,423.83,424.2,423.62,424.0,9262.0,420.7775,421.1448,420.569,420.9462,9262.0
2024-05-30 11:40:00,424.0,424.17,423.4,423.53,8082.0,420.9462,421.115,420.3506,420.4796,8082.0
2024-05-30 11:50:00,423.4,423.68,422.98,422.99,15748.0,420.3506,420.6286,419.9336,419.9435,15748.0
2024-05-30 12:00:00,423.0,424.27,422.92,423.99,6046.0,419.9535,421.2143,419.874,420.9363,6046.0
2024-05-30 12:10:00,423.89,423.89,423.58,423.71,1485.0,420.837,420.837,420.5293,420.6583,1485.0
2024-05-30 12:20:00,423.76,424.04,423.75,423.78,2073.0,420.708,420.986,420.698,420.7278,2073.0
2024-05-30 12:30:00,423.85,424.01,423.66,423.94,2879.0,420.7973,420.9562,420.6087,420.8867,2879.0
2024-05-30 12:40:00,423.99,424.2,423.76,423.77,18820.0,420.9363,421.1448,420.708,420.7179,18820.0
2024-05-30 12:50:00,423.67,423.87,423.67,423.69,1904.0,420.6186,420.8172,420.6186,420.6385,1904.0
2024-05-30 13:00:00,423.71,424.01,423.48,423.81,11008.0,420.6583,420.9562,420.43,420.7576,11008.0
2024-05-30 13:10:00,423.91,424.08,423.83,423.86,7196.0,420.8569,421.0257,420.7775,420.8073,7196.0
2024-05-30 13:20:00,423.77,424.02,423.46,423.83,18327.0,420.7179,420.9661,420.4101,420.7775,18327.0
2024-05-30 13:30:00,423.84,424.02,423.49,423.93,2965.0,420.7874,420.9661,420.4399,420.8768,2965.0
2024-05-30 13:40:00,423.98,424.03,423.58,423.58,2453.0,420.9264,420.976,420.5293,420.5293,2453.0
2024-05-30 13:50:00,423.38,423.38,423.07,423.31,4596.0,420.3307,420.3307,420.0229,420.2612,4596.0
2024-05-30 14:00:00,423.11,423.29,422.61,422.81,1694.0,420.0627,420.2414,419.5663,419.7648,1694.0
2024-05-30 14:10:00,422.66,422.75,422.17,422.43,3513.0,419.6159,419.7053,419.1294,419.3876,3513.0
2024-05-30 14:20:00,422.25,422.36,422.09,422.25,1010.0,419.2089,419.3181,419.05,419.2089,1010.0
2024-05-30 14:30:00,422.23,422.41,421.82,421.82,3741.0,419.189,419.3677,418.7819,418.7819,3741.0
2024-05-30 14:40:00,421.92,422.39,421.91,422.29,3486.0,418.8812,419.3478,418.8713,419.2486,3486.0
2024-05-30 14:50:00,422.36,422.81,422.36,422.8,2809.0,419.3181,419.7648,419.3181,419.7549,2809.0
2024-05-30 15:00:00,422.81,422.86,422.01,422.01,7600.0,419.7648,419.8145,418.9706,418.9706,7600.0
2024-05-30 15:10:00,422.1,422.1,421.54,421.54,3955.0,419.0599,419.0599,418.504,418.504,3955.0
2024-05-30 15:20:00,421.49,421.89,421.49,421.72,9812.0,418.4543,418.8514,418.4543,418.6827,9812.0
2024-05-30 15:30:00,421.84,421.84,420.67,420.79,10556.0,418.8018,418.8018,417.6402,417.7594,10556.0
2024-05-30 15:40:00,420.77,421.27,420.34,420.41,30731.0,417.7395,418.2359,417.3126,417.3821,30731.0
2024-05-30 15:50:00,420.33,421.83,420.3,421.39,60252.0,417.3027,418.7919,417.2729,418.355,60252.0
2024-05-31 09:30:00,421.98,422.27,419.49,421.59,16136.0,418.9408,419.2287,416.4687,418.5536,16136.0
2024-05-31 09:40:00,421.91,423.12,421.63,422.29,8746.0,418.8713,420.0726,418.5933,419.2486,8746.0
2024-05-31 09:50:00,422.54,422.55,421.52,421.73,8041.0,419.4968,419.5067,418.4841,418.6926,8041.0
2024-05-31 10:00:00,421.99,422.18,420.79,420.86,4401.0,418.9507,419.1394,417.7594,417.8289,4401.0
2024-05-31 10:10:00,420.8,420.8,420.38,420.44,3733.0,417.7693,417.7693,417.3523,417.4119,3733.0
2024-05-31 10:20:00,420.23,422.21,420.23,422.21,4840.0,417.2034,419.1691,417.2034,419.1691,4840.0
2024-05-31 10:30:00,421.78,422.56,421.58,421.95,4295.0,418.7422,419.5166,418.5437,418.911,4295.0
2024-05-31 10:40:00,422.58,423.21,422.35,422.95,1943.0,419.5365,420.1619,419.3081,419.9038,1943.0
2024-05-31 10:50:00,422.7,423.11,422.67,423.1,2292.0,419.6556,420.0627,419.6258,420.0527,2292.0
2024-05-31 11:00:00,423.24,423.25,422.78,422.93,2252.0,420.1917,420.2016,419.735,419.884,2252.0
2024-05-31 11:10:00,422.93,423.25,422.4,422.73,4517.0,419.884,420.2016,419.3578,419.6854,4517.0
2024-05-31 11:20:00,422.36,423.02,422.36,422.69,3461.0,419.3181,419.9733,419.3181,419.6457,3461.0
2024-05-31 11:30:00,422.65,422.73,422.1,422.53,2500.0,419.606,419.6854,419.0599,419.4868,2500.0
2024-05-31 11:40:00,422.53,423.12,422.42,423.12,4346.0,419.4868,420.0726,419.3776,420.0726,4346.0
2024-05-31 11:50:00,423.14,423.41,422.85,423.0,5047.0,420.0924,420.3605,419.8045,419.9535,5047.0
2024-05-31 12:00:00,422.95,422.96,421.78,421.97,7747.0,419.9038,419.9137,418.7422,418.9309,7747.0
2024-05-31 12:10:00,421.76,421.94,421.18,421.18,2143.0,418.7224,418.9011,418.1466,418.1466,2143.0
2024-05-31 12:20:00,421.33,421.47,421.05,421.3,3494.0,418.2955,418.4345,418.0175,418.2657,3494.0
2024-05-31 12:30:00,421.17,421.57,421.08,421.36,3718.0,418.1366,418.5337,418.0473,418.3253,3718.0
2024-05-31 12:40:00,421.55,422.05,421.55,421.73,5937.0,418.5139,419.0103,418.5139,418.6926,5937.0
2024-05-31 12:50:00,421.63,421.85,421.5,421.69,1109.0,418.5933,418.8117,418.4643,418.6529,1109.0
2024-05-31 13:00:00,421.61,421.77,421.57,421.63,1762.0,418.5735,418.7323,418.5337,418.5933,1762.0
2024-05-31 13:10:00,421.58,421.91,421.37,421.91,4001.0,418.5437,418.8713,418.3352,418.8713,4001.0
2024-05-31 13:20:00,421.91,422.0,421.79,421.88,2025.0,418.8713,418.9607,418.7522,418.8415,2025.0
2024-05-31 13:30:00,421.79,422.59,421.7,422.07,11906.0,418.7522,419.5464,418.6628,419.0301,11906.0
2024-05-31 13:40:00,421.96,422.09,421.76,421.95,2705.0,418.9209,419.05,418.7224,418.911,2705.0
2024-05-31 13:50:00,421.95,422.12,421.48,422.12,2335.0,418.911,419.0798,418.4444,419.0798,2335.0
2024-05-31 14:00:00,422.0,422.12,421.67,421.79,4007.0,418.9607,419.0798,418.633,418.7522,4007.0
2024-05-31 14:10:00,421.68,421.99,421.68,421.99,3886.0,418.643,418.9507,418.643,418.9507,3886.0
2024-05-31 14:20:00,421.92,422.15,421.48,421.64,4460.0,418.8812,419.1096,418.4444,418.6032,4460.0
2024-05-31 14:30:00,421.64,422.17,421.56,421.89,7237.0,418.6032,419.1294,418.5238,418.8514,7237.0
2024-05-31 14:40:00,421.92,422.55,421.76,422.25,11047.0,418.8812,419.5067,418.7224,419.2089,11047.0
2024-05-31 14:50:00,422.19,422.75,421.97,422.75,7379.0,419.1493,419.7053,418.9309,419.7053,7379.0
2024-05-31 15:00:00,422.65,422.95,422.07,422.45,14072.0,419.606,419.9038,419.0301,419.4074,14072.0
2024-05-31 15:10:00,422.6,422.67,422.23,422.33,3547.0,419.5563,419.6258,419.189,419.2883,3547.0
2024-05-31 15:20:00,422.27,422.65,422.27,422.46,4600.0,419.2287,419.606,419.2287,419.4173,4600.0
2024-05-31 15:30:00,422.24,422.41,422.07,422.2,3954.0,419.1989,419.3677,419.0301,419.1592,3954.0
2024-05-31 15:40:00,422.25,424.45,422.22,424.44,14441.0,419.2089,421.393,419.1791,421.3831,14441.0
2024-05-31 15:50:00,424.3,427.71,423.89,427.65,79819.0,421.2441,424.6295,420.837,424.57,79819.0
2024-06-03 09:30:00,428.44,429.88,428.33,429.22,30587.0,425.3543,426.7839,425.2451,426.1287,30587.0
2024-06-03 09:40:00,429.19,432.06,428.85,431.49,14494.0,426.0989,428.9482,425.7613,428.3823,14494.0
2024-06-03 09:50:00,431.83,432.27,429.73,430.74,15659.0,428.7199,429.1567,426.635,427.6377,15659.0
2024-06-03 10:00:00,430.83,432.17,430.83,431.25,8243.0,427.7271,429.0574,427.7271,428.144,8243.0
2024-06-03 10:10:00,431.22,431.22,430.33,430.34,4749.0,428.1142,428.1142,427.2307,427.2406,4749.0
2024-06-03 10:20:00,430.25,430.99,430.02,430.68,9005.0,427.1512,427.8859,426.9229,427.5781,9005.0
2024-06-03 10:30:00,430.69,430.7,429.75,429.81,8501.0,427.5881,427.598,426.6548,426.7144,8501.0
2024-06-03 10:40:00,430.03,430.19,428.22,428.23,6382.0,426.9328,427.0917,425.1359,425.1458,6382.0
2024-06-03 10:50:00,428.21,428.47,427.7,428.24,7195.0,425.1259,425.3841,424.6196,425.1557,7195.0
2024-06-03 11:00:00,428.23,428.45,427.32,428.22,5841.0,425.1458,425.3642,424.2423,425.1359,5841.0
2024-06-03 11:10:00,428.31,429.39,428.13,429.33,7930.0,425.2252,426.2974,425.0465,426.2379,7930.0
2024-06-03 11:20:00,429.53,429.77,429.17,429.73,7801.0,426.4364,426.6747,426.079,426.635,7801.0
2024-06-03 11:30:00,429.73,429.87,428.08,428.2,5891.0,426.635,426.774,424.9969,425.116,5891.0
2024-06-03 11:40:00,427.26,427.66,427.13,427.66,2479.0,424.1828,424.5799,424.0537,424.5799,2479.0
2024-06-03 11:50:00,427.44,427.73,427.39,427.65,2289.0,424.3615,424.6494,424.3118,424.57,2289.0
2024-06-03 12:00:00,427.67,427.67,427.14,427.51,2391.0,424.5898,424.5898,424.0636,424.431,2391.0
2024-06-03 12:10:00,427.63,427.75,426.81,426.87,2912.0,424.5501,424.6692,423.736,423.7956,2912.0
2024-06-03 12:20:00,426.9,426.9,425.11,425.23,7998.0,423.8254,423.8254,422.0483,422.1674,7998.0
2024-06-03 12:30:00,425.45,425.78,424.95,425.33,5224.0,422.3858,422.7134,421.8894,422.2667,5224.0
2024-06-03 12:40:00,425.38,426.16,425.37,426.08,4702.0,422.3163,423.0907,422.3064,423.0113,4702.0
2024-06-03 12:50:00,425.8,425.8,424.99,425.58,3021.0,422.7333,422.7333,421.9291,422.5149,3021.0
2024-06-03 13:00:00,425.39,425.63,425.14,425.22,3009.0,422.3262,422.5645,422.078,422.1575,3009.0
2024-06-03 13:10:00,425.02,425.87,424.82,425.87,4333.0,421.9589,422.8028,421.7603,422.8028,4333.0
2024-06-03 13:20:00,425.67,426.34,425.67,426.06,7256.0,422.6042,423.2694,422.6042,422.9914,7256.0
2024-06-03 13:30:00,426.48,426.68,426.17,426.39,3035.0,423.4084,423.6069,423.1006,423.319,3035.0
2024-06-03 13:40:00,426.54,427.07,426.51,427.07,3377.0,423.468,423.9941,423.4382,423.9941,3377.0
2024-06-03 13:50:00,426.96,426.96,426.37,426.7,2022.0,423.8849,423.8849,423.2992,423.6268,2022.0
2024-06-03 14:00:00,426.72,426.94,426.45,426.79,2315.0,423.6467,423.8651,423.3786,423.7162,2315.0
2024-06-03 14:10:00,426.64,426.95,426.18,426.95,5566.0,423.5672,423.875,423.1105,423.875,5566.0
2024-06-03 14:20:00,427.1,427.67,426.95,427.26,2933.0,424.0239,424.5898,423.875,424.1828,2933.0
2024-06-03 14:30:00,427.14,427.62,427.11,427.42,3762.0,424.0636,424.5402,424.0338,424.3416,3762.0
2024-06-03 14:40:00,427.65,428.15,427.63,428.06,3013.0,424.57,425.0664,424.5501,424.977,3013.0
2024-06-03 14:50:00,428.11,428.21,427.84,428.21,5722.0,425.0266,425.1259,424.7586,425.1259,5722.0
2024-06-03 15:00:00,428.14,428.83,428.14,428.16,6732.0,425.0564,425.7415,425.0564,425.0763,6732.0
2024-06-03 15:10:00,428.03,428.35,427.93,428.35,4950.0,424.9472,425.2649,424.8479,425.2649,4950.0
2024-06-03 15:20:00,428.42,428.5,427.76,428.03,7979.0,425.3344,425.4138,424.6792,424.9472,7979.0
2024-06-03 15:30:00,427.99,428.42,427.89,427.93,5528.0,424.9075,425.3344,424.8082,424.8479,5528.0
2024-06-03 15:40:00,428.04,428.45,428.0,428.18,6077.0,424.9572,425.3642,424.9174,425.0961,6077.0
2024-06-03 15:50:00,428.34,429.48,428.18,429.26,30695.0,425.255,426.3868,425.0961,426.1684,30695.0
2024-06-04 09:30:00,428.99,429.13,427.27,428.38,19311.0,425.9003,426.0393,424.1927,425.2947,19311.0
2024-06-04 09:40:00,428.5,430.81,428.49,430.56,2505.0,425.4138,427.7072,425.4039,427.459,2505.0
2024-06-04 09:50:00,430.7,431.5,430.53,431.5,4858.0,427.598,428.3922,427.4292,428.3922,4858.0
2024-06-04 10:00:00,431.57,432.2,431.18,431.18,7887.0,428.4617,429.0872,428.0745,428.0745,7887.0
2024-06-04 10:10:00,431.0,431.28,430.56,431.14,4057.0,427.8958,428.1738,427.459,428.0348,4057.0
2024-06-04 10:20:00,431.41,431.44,430.87,430.95,6445.0,428.3029,428.3327,427.7668,427.8462,6445.0
2024-06-04 10:30:00,430.89,431.16,430.3,430.3,3304.0,427.7866,428.0547,427.2009,427.2009,3304.0
2024-06-04 10:40:00,430.52,431.01,430.23,430.23,2865.0,427.4193,427.9058,427.1314,427.1314,2865.0
2024-06-04 10:50:00,430.41,430.41,429.77,429.77,2124.0,427.3101,427.3101,426.6747,426.6747,2124.0
2024-06-04 11:00:00,429.75,429.82,429.49,429.72,2376.0,426.6548,426.7243,426.3967,426.6251,2376.0
2024-06-04 11:10:00,429.79,430.06,429.54,429.73,4719.0,426.6945,426.9626,426.4463,426.635,4719.0
2024-06-04 11:20:00,430.03,430.31,429.93,429.93,3780.0,426.9328,427.2108,426.8335,426.8335,3780.0
2024-06-04 11:30:00,429.93,429.93,429.2,429.68,2998.0,426.8335,426.8335,426.1088,426.5853,2998.0
2024-06-04 11:40:00,429.7,430.21,429.7,429.99,3199.0,426.6052,427.1115,426.6052,426.8931,3199.0
2024-06-04 11:50:00,430.11,430.29,429.6,429.61,1042.0,427.0122,427.1909,426.5059,426.5158,1042.0
2024-06-04 12:00:00,429.8,429.98,429.64,429.98,2438.0,426.7045,426.8832,426.5456,426.8832,2438.0
2024-06-04 12:10:00,429.89,430.06,429.58,429.68,3746.0,426.7938,426.9626,426.4861,426.5853,3746.0
2024-06-04 12:20:00,429.68,431.02,429.67,431.02,2799.0,426.5853,427.9157,426.5754,427.9157,2799.0
2024-06-04 12:30:00,431.23,431.26,430.58,430.74,2626.0,428.1242,428.154,427.4789,427.6377,2626.0
2024-06-04 12:40:00,430.96,431.65,430.96,431.42,2283.0,427.8561,428.5412,427.8561,428.3128,2283.0
2024-06-04 12:50:00,431.51,431.51,430.94,431.15,2600.0,428.4022,428.4022,427.8363,428.0448,2600.0
2024-06-04 13:00:00,431.06,431.07,430.35,430.35,1215.0,427.9554,427.9653,427.2505,427.2505,1215.0
2024-06-04 13:10:00,430.56,431.28,430.48,431.28,4316.0,427.459,428.1738,427.3796,428.1738,4316.0
2024-06-04 13:20:00,431.5,432.05,431.27,432.05,9228.0,428.3922,428.9383,428.1639,428.9383,9228.0
2024-06-04 13:30:00,432.18,432.27,431.79,432.17,6094.0,429.0673,429.1567,428.6801,429.0574,6094.0
2024-06-04 13:40:00,432.32,432.52,432.2,432.43,1512.0,429.2063,429.4049,429.0872,429.3155,1512.0
2024-06-04 13:50:00,432.54,432.62,431.93,432.05,3421.0,429.4247,429.5042,428.8191,428.9383,3421.0
2024-06-04 14:00:00,431.8,432.15,431.8,432.13,1314.0,428.6901,429.0375,428.6901,429.0177,1314.0
2024-06-04 14:10:00,432.16,432.97,432.16,432.75,5385.0,429.0475,429.8516,429.0475,429.6332,5385.0
2024-06-04 14:20:00,432.9,433.17,432.74,432.74,2201.0,429.7821,430.0502,429.6233,429.6233,2201.0
2024-06-04 14:30:00,433.13,433.17,432.81,433.09,3405.0,430.0105,430.0502,429.6928,429.9708,3405.0
2024-06-04 14:40:00,432.98,433.43,432.98,433.18,2760.0,429.8616,430.3083,429.8616,430.0601,2760.0
2024-06-04 14:50:00,433.23,433.28,432.86,432.86,2354.0,430.1098,430.1594,429.7424,429.7424,2354.0
2024-06-04 15:00:00,432.89,432.89,431.9,432.23,4616.0,429.7722,429.7722,428.7894,429.117,4616.0
2024-06-04 15:10:00,432.3,432.87,432.22,432.51,7302.0,429.1865,429.7524,429.107,429.395,7302.0
2024-06-04 15:20:00,432.74,432.88,432.61,432.82,2055.0,429.6233,429.7623,429.4942,429.7027,2055.0
2024-06-04 15:30:00,432.54,432.54,431.97,432.14,5339.0,429.4247,429.4247,428.8588,429.0276,5339.0
2024-06-04 15:40:00,432.06,432.7,431.93,432.25,9894.0,428.9482,429.5836,428.8191,429.1368,9894.0
2024-06-04 15:50:00,432.31,432.62,431.45,431.84,52831.0,429.1964,429.5042,428.3426,428.7298,52831.0
2024-06-05 09:30:00,432.72,433.43,429.15,429.15,12795.0,429.6034,430.3083,426.0592,426.0592,12795.0
2024-06-05 09:40:00,430.81,430.95,430.01,430.39,1884.0,427.7072,427.8462,426.913,427.2902,1884.0
2024-06-05 09:50:00,430.03,430.21,428.62,428.98,8539.0,426.9328,427.1115,425.533,425.8904,8539.0
2024-06-05 10:00:00,427.84,430.04,427.83,428.87,4875.0,424.7586,426.9427,424.7487,425.7812,4875.0
2024-06-05 10:10:00,428.61,429.69,428.61,429.41,2300.0,425.523,426.5953,425.523,426.3173,2300.0
2024-06-05 10:20:00,429.24,429.74,428.92,429.72,6231.0,426.1485,426.6449,425.8308,426.6251,6231.0
2024-06-05 10:30:00,429.98,430.41,429.86,429.91,12364.0,426.8832,427.3101,426.764,426.8137,12364.0
2024-06-05 10:40:00,430.1,430.3,429.86,429.97,10661.0,427.0023,427.2009,426.764,426.8733,10661.0
2024-06-05 10:50:00,430.28,430.92,430.24,430.86,7208.0,427.181,427.8164,427.1413,427.7568,7208.0
2024-06-05 11:00:00,430.96,431.31,430.91,431.19,7977.0,427.8561,428.2036,427.8065,428.0845,7977.0
2024-06-05 11:10:00,431.13,432.83,431.09,432.61,7492.0,428.0249,429.7127,427.9852,429.4942,7492.0
2024-06-05 11:20:00,432.56,432.59,431.9,432.48,6528.0,429.4446,429.4744,428.7894,429.3652,6528.0
2024-06-05 11:30:00,432.5,432.95,432.32,432.79,4892.0,429.385,429.8318,429.2063,429.6729,4892.0
2024-06-05 11:40:00,432.85,432.9,432.39,432.4,3740.0,429.7325,429.7821,429.2758,429.2857,3740.0
2024-06-05 11:50:00,432.4,432.71,432.18,432.6,1908.0,429.2857,429.5935,429.0673,429.4843,1908.0
2024-06-05 12:00:00,432.6,432.65,432.04,432.04,3619.0,429.4843,429.5339,428.9283,428.9283,3619.0
2024-06-05 12:10:00,432.16,432.16,431.87,431.9,2019.0,429.0475,429.0475,428.7596,428.7894,2019.0
2024-06-05 12:20:00,431.81,432.4,431.78,432.29,7949.0,428.7,429.2857,428.6702,429.1765,7949.0
2024-06-05 12:30:00,432.26,433.12,432.11,432.88,3503.0,429.1468,430.0006,428.9978,429.7623,3503.0
2024-06-05 12:40:00,432.88,432.94,432.6,432.85,6642.0,429.7623,429.8219,429.4843,429.7325,6642.0
2024-06-05 12:50:00,433.1,433.21,433.0,433.04,1310.0,429.9807,430.0899,429.8814,429.9211,1310.0
2024-06-05 13:00:00,432.86,433.59,432.78,433.26,2752.0,429.7424,430.4672,429.663,430.1396,2752.0
2024-06-05 13:10:00,433.35,433.68,433.14,433.15,4460.0,430.2289,430.5565,430.0204,430.0303,4460.0
2024-06-05 13:20:00,433.2,433.2,432.23,432.91,8802.0,430.08,430.08,429.117,429.7921,8802.0
2024-06-05 13:30:00,433.06,433.2,432.97,433.1,2591.0,429.941,430.08,429.8516,429.9807,2591.0
2024-06-05 13:40:00,433.09,433.56,433.08,433.43,4117.0,429.9708,430.4374,429.9609,430.3083,4117.0
2024-06-05 13:50:00,433.43,433.8,433.43,433.8,1332.0,430.3083,430.6757,430.3083,430.6757,1332.0
2024-06-05 14:00:00,433.69,434.0,433.64,433.65,4032.0,430.5665,430.8742,430.5168,430.5267,4032.0
2024-06-05 14:10:00,433.75,433.75,433.67,433.74,1210.0,430.626,430.626,430.5466,430.6161,1210.0
2024-06-05 14:20:00,433.74,433.91,433.72,433.75,2616.0,430.6161,430.7849,430.5962,430.626,2616.0
2024-06-05 14:30:00,433.81,434.41,433.8,434.29,3205.0,430.6856,431.2813,430.6757,431.1621,3205.0
2024-06-05 14:40:00,434.3,434.33,434.1,434.18,5214.0,431.1721,431.2018,430.9735,431.0529,5214.0
2024-06-05 14:50:00,434.16,434.8,434.07,434.62,7107.0,431.0331,431.6685,430.9437,431.4898,7107.0
2024-06-05 15:00:00,434.55,434.69,433.82,433.82,3063.0,431.4203,431.5593,430.6955,430.6955,3063.0
2024-06-05 15:10:00,433.97,435.72,433.9,435.54,33507.0,430.8444,432.5818,430.7749,432.4031,33507.0
2024-06-05 15:20:00,435.44,436.38,435.44,435.98,13299.0,432.3039,433.2371,432.3039,432.84,13299.0
2024-06-05 15:30:00,435.98,436.47,435.52,436.14,14665.0,432.84,433.3264,432.3833,432.9988,14665.0
2024-06-05 15:40:00,436.15,436.27,435.19,435.37,15967.0,433.0087,433.1279,432.0557,432.2344,15967.0
2024-06-05 15:50:00,435.18,436.99,434.93,436.3,44740.0,432.0457,433.8427,431.7975,433.1577,44740.0
2024-06-06 09:30:00,437.38,437.38,435.13,436.59,20363.0,434.2299,434.2299,431.9961,433.4456,20363.0
2024-06-06 09:40:00,436.82,438.05,436.37,437.79,6535.0,433.6739,434.8951,433.2272,434.6369,6535.0
2024-06-06 09:50:00,438.07,438.3,436.94,437.34,7707.0,434.9149,435.1433,433.7931,434.1902,7707.0
2024-06-06 10:00:00,437.88,437.88,436.83,437.04,1920.0,434.7263,434.7263,433.6838,433.8923,1920.0
2024-06-06 10:10:00,437.18,437.45,436.49,437.42,4692.0,434.0313,434.2994,433.3463,434.2696,4692.0
2024-06-06 10:20:00,437.31,438.05,437.31,437.73,6844.0,434.1604,434.8951,434.1604,434.5774,6844.0
2024-06-06 10:30:00,437.73,437.74,436.49,436.52,11262.0,434.5774,434.5873,433.3463,433.3761,11262.0
2024-06-06 10:40:00,436.47,437.32,436.28,437.32,21196.0,433.3264,434.1703,433.1378,434.1703,21196.0
2024-06-06 10:50:00,437.44,438.3,437.14,438.03,5059.0,434.2894,435.1433,433.9916,434.8752,5059.0
2024-06-06 11:00:00,437.81,438.56,437.75,438.56,2824.0,434.6568,435.4014,434.5972,435.4014,2824.0
2024-06-06 11:10:00,438.43,438.95,437.88,437.88,7489.0,435.2723,435.7886,434.7263,434.7263,7489.0
2024-06-06 11:20:00,438.05,438.41,437.92,438.13,5345.0,434.8951,435.2525,434.766,434.9745,5345.0
2024-06-06 11:30:00,438.06,438.11,437.29,437.33,4718.0,434.905,434.9546,434.1405,434.1802,4718.0
2024-06-06 11:40:00,437.29,437.44,437.14,437.44,1538.0,434.1405,434.2894,433.9916,434.2894,1538.0
2024-06-06 11:50:00,437.39,437.4,436.71,436.71,1872.0,434.2398,434.2497,433.5647,433.5647,1872.0
2024-06-06 12:00:00,436.81,437.0,436.73,436.78,1538.0,433.664,433.8526,433.5846,433.6342,1538.0
2024-06-06 12:10:00,436.8,436.99,436.67,436.8,2154.0,433.6541,433.8427,433.525,433.6541,2154.0
2024-06-06 12:20:00,436.7,436.7,436.3,436.34,7844.0,433.5548,433.5548,433.1577,433.1974,7844.0
2024-06-06 12:30:00,436.39,436.64,436.31,436.53,1853.0,433.247,433.4952,433.1676,433.386,1853.0
2024-06-06 12:40:00,436.39,436.58,436.32,436.38,2202.0,433.247,433.4356,433.1775,433.2371,2202.0
2024-06-06 12:50:00,436.11,436.18,435.71,435.89,2206.0,432.969,433.0385,432.5719,432.7506,2206.0
2024-06-06 13:00:00,435.7,435.78,435.25,435.41,2683.0,432.562,432.6414,432.1152,432.2741,2683.0
2024-06-06 13:10:00,435.44,435.89,435.38,435.85,2963.0,432.3039,432.7506,432.2443,432.7109,2963.0
2024-06-06 13:20:00,435.78,436.15,435.77,436.0,4208.0,432.6414,433.0087,432.6315,432.8598,4208.0
2024-06-06 13:30:00,436.15,436.41,436.12,436.32,3365.0,433.0087,433.2669,432.979,433.1775,3365.0
2024-06-06 13:40:00,436.22,436.22,435.8,435.84,1537.0,433.0782,433.0782,432.6613,432.701,1537.0
2024-06-06 13:50:00,435.79,436.29,435.79,436.11,4449.0,432.6513,433.1477,432.6513,432.969,4449.0
2024-06-06 14:00:00,436.2,436.29,434.91,434.91,11806.0,433.0584,433.1477,431.7777,431.7777,11806.0
2024-06-06 14:10:00,434.92,435.07,434.75,434.92,4201.0,431.7876,431.9365,431.6188,431.7876,4201.0
2024-06-06 14:20:00,434.83,434.84,434.36,434.44,3540.0,431.6982,431.7082,431.2316,431.3111,3540.0
2024-06-06 14:30:00,434.46,434.64,434.32,434.32,3003.0,431.3309,431.5096,431.1919,431.1919,3003.0
2024-06-06 14:40:00,434.32,434.53,434.15,434.5,4932.0,431.1919,431.4004,431.0231,431.3706,4932.0
2024-06-06 14:50:00,434.61,435.27,434.54,435.09,4655.0,431.4798,432.1351,431.4103,431.9564,4655.0
2024-06-06 15:00:00,434.96,435.19,434.7,435.19,4834.0,431.8273,432.0557,431.5692,432.0557,4834.0
2024-06-06 15:10:00,435.24,435.24,434.93,435.19,3504.0,432.1053,432.1053,431.7975,432.0557,3504.0
2024-06-06 15:20:00,435.14,435.15,434.55,435.02,5000.0,432.006,432.0159,431.4203,431.8869,5000.0
2024-06-06 15:30:00,434.89,435.05,434.51,434.71,3019.0,431.7578,431.9167,431.3806,431.5791,3019.0
2024-06-06 15:40:00,434.58,434.59,434.3,434.39,4788.0,431.45,431.46,431.1721,431.2614,4788.0
2024-06-06 15:50:00,434.41,434.81,434.1,434.81,12671.0,431.2813,431.6784,430.9735,431.6784,12671.0
2024-06-07 09:30:00,431.67,431.67,428.51,429.9,18794.0,428.561,428.561,425.4238,426.8038,18794.0
2024-06-07 09:40:00,429.97,430.25,429.37,430.07,11506.0,426.8733,427.1512,426.2776,426.9725,11506.0
2024-06-07 09:50:00,430.23,430.93,429.52,430.93,22128.0,427.1314,427.8263,426.4265,427.8263,22128.0
2024-06-07 10:00:00,430.92,431.08,430.13,430.13,2164.0,427.8164,427.9753,427.0321,427.0321,2164.0
2024-06-07 10:10:00,430.11,431.51,430.06,431.51,5430.0,427.0122,428.4022,426.9626,428.4022,5430.0
2024-06-07 10:20:00,431.36,432.89,431.34,431.67,6462.0,428.2532,429.7722,428.2334,428.561,6462.0
2024-06-07 10:30:00,431.64,431.64,430.64,431.04,4669.0,428.5312,428.5312,427.5384,427.9355,4669.0
2024-06-07 10:40:00,431.09,432.07,431.06,431.54,4109.0,427.9852,428.9581,427.9554,428.4319,4109.0
2024-06-07 10:50:00,431.26,431.26,430.53,430.59,2944.0,428.154,428.154,427.4292,427.4888,2944.0
2024-06-07 11:00:00,430.46,430.48,429.43,429.75,5324.0,427.3597,427.3796,426.3371,426.6548,5324.0
2024-06-07 11:10:00,429.62,430.21,429.51,430.21,2877.0,426.5258,427.1115,426.4166,427.1115,2877.0
2024-06-07 11:20:00,429.88,430.57,429.88,430.57,23599.0,426.7839,427.4689,426.7839,427.4689,23599.0
2024-06-07 11:30:00,430.66,431.58,430.66,430.85,9252.0,427.5583,428.4717,427.5583,427.7469,9252.0
2024-06-07 11:40:00,430.85,431.75,430.81,431.73,6554.0,427.7469,428.6404,427.7072,428.6206,6554.0
2024-06-07 11:50:00,431.64,431.88,431.25,431.25,7550.0,428.5312,428.7695,428.144,428.144,7550.0
2024-06-07 12:00:00,431.44,432.06,430.99,431.81,8185.0,428.3327,428.9482,427.8859,428.7,8185.0
2024-06-07 12:10:00,431.83,432.18,431.68,432.06,2958.0,428.7199,429.0673,428.5709,428.9482,2958.0
2024-06-07 12:20:00,432.02,432.36,432.02,432.32,3267.0,428.9085,429.246,428.9085,429.2063,3267.0
2024-06-07 12:30:00,432.38,432.44,431.38,431.58,4514.0,429.2659,429.3255,428.2731,428.4717,4514.0
2024-06-07 12:40:00,431.33,431.33,430.48,430.69,1742.0,428.2235,428.2235,427.3796,427.5881,1742.0
2024-06-07 12:50:00,430.78,431.18,430.78,431.11,5135.0,427.6774,428.0745,427.6774,428.005,5135.0
2024-06-07 13:00:00,431.17,431.19,430.73,430.92,2058.0,428.0646,428.0845,427.6278,427.8164,2058.0
2024-06-07 13:10:00,430.67,431.02,430.67,431.02,3072.0,427.5682,427.9157,427.5682,427.9157,3072.0
2024-06-07 13:20:00,431.04,431.46,430.81,431.18,1700.0,427.9355,428.3525,427.7072,428.0745,1700.0
2024-06-07 13:30:00,431.18,431.3,430.95,431.05,3367.0,428.0745,428.1937,427.8462,427.9455,3367.0
2024-06-07 13:40:00,431.13,431.13,430.67,430.67,6888.0,428.0249,428.0249,427.5682,427.5682,6888.0
2024-06-07 13:50:00,430.59,430.94,430.58,430.74,3157.0,427.4888,427.8363,427.4789,427.6377,3157.0
2024-06-07 14:00:00,430.54,430.54,429.3,429.53,3480.0,427.4391,427.4391,426.2081,426.4364,3480.0
2024-06-07 14:10:00,429.3,429.68,429.13,429.62,2960.0,426.2081,426.5853,426.0393,426.5258,2960.0
2024-06-07 14:20:00,429.79,430.14,429.73,430.14,2173.0,426.6945,427.042,426.635,427.042,2173.0
2024-06-07 14:30:00,429.99,430.15,429.94,430.12,1982.0,426.8931,427.052,426.8435,427.0222,1982.0
2024-06-07 14:40:00,430.22,430.33,430.14,430.21,1493.0,427.1214,427.2307,427.042,427.1115,1493.0
2024-06-07 14:50:00,430.13,430.33,430.0,430.11,2302.0,427.0321,427.2307,426.903,427.0122,2302.0
2024-06-07 15:00:00,429.98,430.14,429.68,429.68,2526.0,426.8832,427.042,426.5853,426.5853,2526.0
2024-06-07 15:10:00,429.69,429.87,429.4,429.59,6127.0,426.5953,426.774,426.3074,426.496,6127.0
2024-06-07 15:20:00,429.53,429.77,429.26,429.71,4350.0,426.4364,426.6747,426.1684,426.6151,4350.0
2024-06-07 15:30:00,429.59,429.81,429.2,429.27,7162.0,426.496,426.7144,426.1088,426.1783,7162.0
2024-06-07 15:40:00,429.27,429.37,428.36,428.39,11376.0,426.1783,426.2776,425.2748,425.3046,11376.0
2024-06-07 15:50:00,428.32,429.31,428.22,428.76,47283.0,425.2351,426.218,425.1359,425.672,47283.0
2024-06-10 09:30:00,427.66,428.76,426.75,427.72,13728.0,424.5799,425.672,423.6764,424.6395,13728.0
2024-06-10 09:40:00,427.68,427.79,426.58,427.69,7191.0,424.5997,424.709,423.5077,424.6097,7191.0
2024-06-10 09:50:00,427.7,428.79,427.26,427.62,8268.0,424.6196,425.7017,424.1828,424.5402,8268.0
2024-06-10 10:00:00,428.21,428.33,427.57,428.1,5540.0,425.1259,425.2451,424.4905,425.0167,5540.0
2024-06-10 10:10:00,428.14,428.15,426.78,427.02,1841.0,425.0564,425.0664,423.7062,423.9445,1841.0
2024-06-10 10:20:00,426.3,426.53,425.49,425.99,4293.0,423.2297,423.458,422.4255,422.9219,4293.0
2024-06-10 10:30:00,426.22,426.62,425.87,425.87,3093.0,423.1503,423.5474,422.8028,422.8028,3093.0
2024-06-10 10:40:00,426.2,427.04,425.87,426.77,4001.0,423.1304,423.9644,422.8028,423.6963,4001.0
2024-06-10 10:50:00,426.48,426.5,425.9,426.1,3190.0,423.4084,423.4282,422.8326,423.0311,3190.0
2024-06-10 11:00:00,426.1,426.55,425.98,426.22,4691.0,423.0311,423.4779,422.912,423.1503,4691.0
2024-06-10 11:10:00,426.36,426.4,426.15,426.4,1845.0,423.2893,423.329,423.0808,423.329,1845.0
2024-06-10 11:20:00,426.52,426.72,426.49,426.52,2741.0,423.4481,423.6467,423.4183,423.4481,2741.0
2024-06-10 11:30:00,426.74,427.02,426.65,426.65,2284.0,423.6665,423.9445,423.5772,423.5772,2284.0
2024-06-10 11:40:00,426.58,426.62,426.38,426.49,1400.0,423.5077,423.5474,423.3091,423.4183,1400.0
2024-06-10 11:50:00,426.54,426.88,426.41,426.77,2084.0,423.468,423.8055,423.3389,423.6963,2084.0
2024-06-10 12:00:00,427.0,427.22,426.89,427.13,2262.0,423.9246,424.1431,423.8154,424.0537,2262.0
2024-06-10 12:10:00,426.98,427.13,426.93,426.93,1821.0,423.9048,424.0537,423.8551,423.8551,1821.0
2024-06-10 12:20:00,427.04,427.06,426.75,427.0,2203.0,423.9644,423.9842,423.6764,423.9246,2203.0
2024-06-10 12:30:00,426.97,427.04,426.63,426.87,2600.0,423.8949,423.9644,423.5573,423.7956,2600.0
2024-06-10 12:40:00,426.92,427.13,426.77,427.12,1658.0,423.8452,424.0537,423.6963,424.0438,1658.0
2024-06-10 12:50:00,427.14,427.41,426.95,427.0,2492.0,424.0636,424.3317,423.875,423.9246,2492.0
2024-06-10 13:00:00,426.8,426.84,426.45,426.45,3183.0,423.7261,423.7658,423.3786,423.3786,3183.0
2024-06-10 13:10:00,426.54,426.55,426.15,426.39,1869.0,423.468,423.4779,423.0808,423.319,1869.0
2024-06-10 13:20:00,426.34,426.57,426.34,426.47,1253.0,423.2694,423.4977,423.2694,423.3985,1253.0
2024-06-10 13:30:00,426.66,427.29,426.66,427.07,1622.0,423.5871,424.2126,423.5871,423.9941,1622.0
2024-06-10 13:40:00,427.42,428.44,427.25,428.34,1706.0,424.3416,425.3543,424.1728,425.255,1706.0
2024-06-10 13:50:00,428.18,428.19,428.13,428.16,1869.0,425.0961,425.1061,425.0465,425.0763,1869.0
2024-06-10 14:00:00,427.98,428.5,427.94,428.5,1429.0,424.8976,425.4138,424.8579,425.4138,1429.0
2024-06-10 14:10:00,428.52,428.91,428.46,428.91,5364.0,425.4337,425.8209,425.3741,425.8209,5364.0
2024-06-10 14:20:00,428.82,429.03,428.42,428.56,5051.0,425.7315,425.94,425.3344,425.4734,5051.0
2024-06-10 14:30:00,428.45,428.96,428.45,428.82,2335.0,425.3642,425.8705,425.3642,425.7315,2335.0
2024-06-10 14:40:00,428.73,428.83,428.57,428.73,2109.0,425.6422,425.7415,425.4833,425.6422,2109.0
2024-06-10 14:50:00,428.71,428.74,428.57,428.66,1279.0,425.6223,425.6521,425.4833,425.5727,1279.0
2024-06-10 15:00:00,428.68,428.87,428.66,428.78,3094.0,425.5925,425.7812,425.5727,425.6918,3094.0
2024-06-10 15:10:00,428.71,429.1,428.62,428.81,6648.0,425.6223,426.0095,425.533,425.7216,6648.0
2024-06-10 15:20:00,428.94,429.12,428.79,429.09,3642.0,425.8507,426.0294,425.7017,425.9996,3642.0
2024-06-10 15:30:00,429.06,429.07,428.78,428.83,4463.0,425.9698,425.9797,425.6918,425.7415,4463.0
2024-06-10 15:40:00,428.91,429.3,428.89,429.23,9428.0,425.8209,426.2081,425.801,426.1386,9428.0
2024-06-10 15:50:00,429.06,430.26,428.79,430.02,73005.0,425.9698,427.1612,425.7017,426.9229,73005.0
2024-06-11 09:30:00,429.91,429.91,427.67,428.07,21900.0,426.8137,426.8137,424.5898,424.9869,21900.0
2024-06-11 09:40:00,428.19,428.86,427.45,428.04,7304.0,425.1061,425.7712,424.3714,424.9572,7304.0
2024-06-11 09:50:00,428.0,428.81,427.93,428.27,5744.0,424.9174,425.7216,424.8479,425.1855,5744.0
2024-06-11 10:00:00,428.32,428.5,427.2,428.16,28521.0,425.2351,425.4138,424.1232,425.0763,28521.0
2024-06-11 10:10:00,428.03,428.43,427.75,427.94,11145.0,424.9472,425.3443,424.6692,424.8579,11145.0
2024-06-11 10:20:00,427.94,428.34,427.5,427.5,16766.0,424.8579,425.255,424.421,424.421,16766.0
2024-06-11 10:30:00,427.62,428.55,427.19,428.43,6490.0,424.5402,425.4635,424.1133,425.3443,6490.0
2024-06-11 10:40:00,428.72,429.26,428.37,428.37,32595.0,425.6323,426.1684,425.2848,425.2848,32595.0
2024-06-11 10:50:00,428.36,429.11,428.09,429.1,10653.0,425.2748,426.0194,425.0068,426.0095,10653.0
2024-06-11 11:00:00,429.11,429.24,428.51,428.74,7656.0,426.0194,426.1485,425.4238,425.6521,7656.0
2024-06-11 11:10:00,428.8,428.83,428.39,428.59,5809.0,425.7117,425.7415,425.3046,425.5032,5809.0
2024-06-11 11:20:00,428.49,428.49,428.33,428.4,1907.0,425.4039,425.4039,425.2451,425.3146,1907.0
2024-06-11 11:30:00,428.42,428.82,428.15,428.15,3420.0,425.3344,425.7315,425.0664,425.0664,3420.0
2024-06-11 11:40:00,428.18,428.42,427.89,428.4,3364.0,425.0961,425.3344,424.8082,425.3146,3364.0
2024-06-11 11:50:00,428.2,428.34,427.96,428.22,2269.0,425.116,425.255,424.8777,425.1359,2269.0
2024-06-11 12:00:00,428.13,428.64,428.05,428.64,2470.0,425.0465,425.5528,424.9671,425.5528,2470.0
2024-06-11 12:10:00,428.63,428.91,428.56,428.78,4298.0,425.5429,425.8209,425.4734,425.6918,4298.0
2024-06-11 12:20:00,428.71,428.88,427.98,428.27,6376.0,425.6223,425.7911,424.8976,425.1855,6376.0
2024-06-11 12:30:00,428.39,428.47,428.32,428.37,2976.0,425.3046,425.3841,425.2351,425.2848,2976.0
2024-06-11 12:40:00,428.36,428.5,428.08,428.2,6973.0,425.2748,425.4138,424.9969,425.116,6973.0
2024-06-11 12:50:00,428.18,428.4,427.96,428.32,2143.0,425.0961,425.3146,424.8777,425.2351,2143.0
2024-06-11 13:00:00,428.32,428.73,428.04,428.43,2213.0,425.2351,425.6422,424.9572,425.3443,2213.0
2024-06-11 13:10:00,428.3,428.6,428.13,428.43,55983.0,425.2153,425.5131,425.0465,425.3443,55983.0
2024-06-11 13:20:00,428.4,428.46,427.89,428.09,68705.0,425.3146,425.3741,424.8082,425.0068,68705.0
2024-06-11 13:30:00,428.05,428.21,427.82,428.1,4557.0,424.9671,425.1259,424.7387,425.0167,4557.0
2024-06-11 13:40:00,428.2,428.22,427.82,428.1,1773.0,425.116,425.1359,424.7387,425.0167,1773.0
2024-06-11 13:50:00,428.21,428.32,428.21,428.31,1949.0,425.1259,425.2351,425.1259,425.2252,1949.0
2024-06-11 14:00:00,428.31,428.6,428.12,428.22,7030.0,425.2252,425.5131,425.0366,425.1359,7030.0
2024-06-11 14:10:00,428.3,428.54,427.93,428.25,4975.0,425.2153,425.4535,424.8479,425.1656,4975.0
2024-06-11 14:20:00,428.36,428.5,428.28,428.45,4037.0,425.2748,425.4138,425.1954,425.3642,4037.0
2024-06-11 14:30:00,428.44,428.59,428.41,428.55,5058.0,425.3543,425.5032,425.3245,425.4635,5058.0
2024-06-11 14:40:00,428.29,428.45,428.01,428.14,7777.0,425.2054,425.3642,424.9274,425.0564,7777.0
2024-06-11 14:50:00,428.12,428.45,428.01,428.31,5948.0,425.0366,425.3642,424.9274,425.2252,5948.0
2024-06-11 15:00:00,428.36,428.5,428.3,428.3,4798.0,425.2748,425.4138,425.2153,425.2153,4798.0
2024-06-11 15:10:00,428.29,428.33,428.06,428.25,15703.0,425.2054,425.2451,424.977,425.1656,15703.0
2024-06-11 15:20:00,428.21,428.38,428.2,428.28,23496.0,425.1259,425.2947,425.116,425.1954,23496.0
2024-06-11 15:30:00,428.19,428.9,428.15,428.75,7592.0,425.1061,425.811,425.0664,425.662,7592.0
2024-06-11 15:40:00,428.82,428.82,428.47,428.5,8811.0,425.7315,425.7315,425.3841,425.4138,8811.0
2024-06-11 15:50:00,428.41,429.12,428.4,428.86,67818.0,425.3245,426.0294,425.3146,425.7712,67818.0
2024-06-12 09:30:00,434.2,437.89,432.11,437.89,31327.0,431.0728,434.7362,428.9978,434.7362,31327.0
2024-06-12 09:40:00,437.28,440.45,437.17,440.45,20303.0,434.1306,437.2778,434.0214,437.2778,20303.0
2024-06-12 09:50:00,440.94,440.95,439.62,440.12,16722.0,437.7642,437.7742,436.4537,436.9501,16722.0
2024-06-12 10:00:00,439.96,440.75,439.18,440.21,13387.0,436.7913,437.5756,436.0169,437.0395,13387.0
2024-06-12 10:10:00,440.02,440.09,438.3,440.09,8950.0,436.8509,436.9204,435.1433,436.9204,8950.0
2024-06-12 10:20:00,440.17,440.33,439.44,439.85,8496.0,436.9998,437.1586,436.275,436.6821,8496.0
2024-06-12 10:30:00,439.85,440.54,439.77,440.15,12262.0,436.6821,437.3671,436.6027,436.9799,12262.0
2024-06-12 10:40:00,440.3,440.56,439.8,440.56,5534.0,437.1289,437.387,436.6325,437.387,5534.0
2024-06-12 10:50:00,440.29,440.66,439.67,440.66,7881.0,437.1189,437.4863,436.5034,437.4863,7881.0
2024-06-12 11:00:00,440.66,440.73,440.3,440.37,3804.0,437.4863,437.5558,437.1289,437.1983,3804.0
2024-06-12 11:10:00,440.19,440.39,439.47,439.7,7491.0,437.0196,437.2182,436.3048,436.5332,7491.0
2024-06-12 11:20:00,439.54,440.39,439.16,440.39,8013.0,436.3743,437.2182,435.9971,437.2182,8013.0
2024-06-12 11:30:00,440.39,440.55,439.86,439.86,4202.0,437.2182,437.3771,436.692,436.692,4202.0
2024-06-12 11:40:00,439.69,440.89,439.68,440.1,6281.0,436.5232,437.7146,436.5133,436.9303,6281.0
2024-06-12 11:50:00,440.55,440.55,440.15,440.24,3300.0,437.3771,437.3771,436.9799,437.0693,3300.0
2024-06-12 12:00:00,440.14,440.47,440.14,440.19,2196.0,436.97,437.2976,436.97,437.0196,2196.0
2024-06-12 12:10:00,440.24,440.24,439.8,439.87,4064.0,437.0693,437.0693,436.6325,436.7019,4064.0
2024-06-12 12:20:00,439.89,439.96,439.34,439.61,4823.0,436.7218,436.7913,436.1758,436.4438,4823.0
2024-06-12 12:30:00,439.75,439.81,439.06,439.37,2536.0,436.5828,436.6424,435.8978,436.2055,2536.0
2024-06-12 12:40:00,439.16,439.43,438.97,439.41,3169.0,435.9971,436.2651,435.8084,436.2453,3169.0
2024-06-12 12:50:00,439.28,439.91,439.27,439.9,3831.0,436.1162,436.7417,436.1063,436.7317,3831.0
2024-06-12 13:00:00,440.0,440.1,439.32,439.32,7290.0,436.831,436.9303,436.1559,436.1559,7290.0
2024-06-12 13:10:00,439.15,439.65,439.07,439.65,3509.0,435.9871,436.4835,435.9077,436.4835,3509.0
2024-06-12 13:20:00,439.65,439.94,439.51,439.51,6396.0,436.4835,436.7714,436.3445,436.3445,6396.0
2024-06-12 13:30:00,439.56,439.62,439.25,439.44,5737.0,436.3942,436.4537,436.0864,436.275,5737.0
2024-06-12 13:40:00,439.44,439.91,439.37,439.77,9326.0,436.275,436.7417,436.2055,436.6027,9326.0
2024-06-12 13:50:00,439.77,440.05,439.66,439.82,3952.0,436.6027,436.8807,436.4935,436.6523,3952.0
2024-06-12 14:00:00,439.71,439.76,438.36,439.66,19374.0,436.5431,436.5927,435.2028,436.4935,19374.0
2024-06-12 14:10:00,439.71,440.0,439.2,440.0,3626.0,436.5431,436.831,436.0368,436.831,3626.0
2024-06-12 14:20:00,439.88,440.1,439.64,439.91,4716.0,436.7119,436.9303,436.4736,436.7417,4716.0
2024-06-12 14:30:00,439.99,440.13,439.54,439.8,4402.0,436.8211,436.9601,436.3743,436.6325,4402.0
2024-06-12 14:40:00,439.97,439.97,439.27,439.36,6101.0,436.8012,436.8012,436.1063,436.1956,6101.0
2024-06-12 14:50:00,439.27,440.36,438.82,439.87,8891.0,436.1063,437.1884,435.6595,436.7019,8891.0
2024-06-12 15:00:00,440.04,440.51,439.96,440.28,7914.0,436.8707,437.3373,436.7913,437.109,7914.0
2024-06-12 15:10:00,440.03,441.43,439.78,441.43,11857.0,436.8608,438.2507,436.6126,438.2507,11857.0
2024-06-12 15:20:00,441.43,441.81,439.58,439.87,23702.0,438.2507,438.628,436.414,436.7019,23702.0
2024-06-12 15:30:00,439.87,441.13,439.54,440.35,19918.0,436.7019,437.9529,436.3743,437.1785,19918.0
2024-06-12 15:40:00,440.05,440.93,439.9,440.6,25955.0,436.8807,437.7543,436.7317,437.4267,25955.0
2024-06-12 15:50:00,440.6,441.62,440.15,440.25,108745.0,437.4267,438.4393,436.9799,437.0792,108745.0
2024-06-13 09:30:00,440.0,440.67,438.48,439.18,23756.0,436.831,437.4962,435.322,436.0169,23756.0
2024-06-13 09:40:00,438.9,439.65,437.75,437.75,6427.0,435.7389,436.4835,434.5972,434.5972,6427.0
2024-06-13 09:50:00,437.74,438.58,437.18,437.35,7013.0,434.5873,435.4212,434.0313,434.2001,7013.0
2024-06-13 10:00:00,437.36,437.58,436.01,437.27,6089.0,434.21,434.4284,432.8697,434.1207,6089.0
2024-06-13 10:10:00,437.37,437.69,437.21,437.28,4229.0,434.22,434.5376,434.0611,434.1306,4229.0
2024-06-13 10:20:00,437.42,437.58,436.81,436.97,6019.0,434.2696,434.4284,433.664,433.8228,6019.0
2024-06-13 10:30:00,437.13,437.13,435.37,436.26,7212.0,433.9817,433.9817,432.2344,433.1179,7212.0
2024-06-13 10:40:00,436.32,436.87,436.14,436.21,2801.0,433.1775,433.7236,432.9988,433.0683,2801.0
2024-06-13 10:50:00,436.22,437.06,435.99,436.39,6916.0,433.0782,433.9122,432.8499,433.247,6916.0
2024-06-13 11:00:00,436.34,436.59,436.13,436.42,4656.0,433.1974,433.4456,432.9889,433.2768,4656.0
2024-06-13 11:10:00,436.6,437.25,436.57,437.24,5057.0,433.4555,434.1008,433.4257,434.0909,5057.0
2024-06-13 11:20:00,437.18,438.2,437.17,438.2,8383.0,434.0313,435.044,434.0214,435.044,8383.0
2024-06-13 11:30:00,438.19,438.57,438.11,438.38,9528.0,435.034,435.4113,434.9546,435.2227,9528.0
2024-06-13 11:40:00,438.41,438.55,437.28,437.28,4625.0,435.2525,435.3915,434.1306,434.1306,4625.0
2024-06-13 11:50:00,437.18,437.5,437.17,437.48,2195.0,434.0313,434.349,434.0214,434.3292,2195.0
2024-06-13 12:00:00,437.29,437.33,436.75,437.0,1203.0,434.1405,434.1802,433.6044,433.8526,1203.0
2024-06-13 12:10:00,436.98,437.33,436.94,436.94,2240.0,433.8328,434.1802,433.7931,433.7931,2240.0
2024-06-13 12:20:00,436.82,437.15,436.82,436.94,1953.0,433.6739,434.0015,433.6739,433.7931,1953.0
2024-06-13 12:30:00,436.84,437.23,436.84,437.22,1810.0,433.6938,434.081,433.6938,434.071,1810.0
2024-06-13 12:40:00,437.01,437.38,436.9,437.15,1820.0,433.8625,434.2299,433.7533,434.0015,1820.0
2024-06-13 12:50:00,437.2,437.58,437.2,437.54,1245.0,434.0512,434.4284,434.0512,434.3887,1245.0
2024-06-13 13:00:00,437.61,437.99,437.61,437.99,1806.0,434.4582,434.8355,434.4582,434.8355,1806.0
2024-06-13 13:10:00,437.94,437.95,437.39,437.44,5435.0,434.7858,434.7958,434.2398,434.2894,5435.0
2024-06-13 13:20:00,437.46,437.46,437.04,437.04,4319.0,434.3093,434.3093,433.8923,433.8923,4319.0
2024-06-13 13:30:00,436.81,437.03,436.54,436.76,2661.0,433.664,433.8824,433.3959,433.6143,2661.0
2024-06-13 13:40:00,436.83,436.86,436.64,436.67,2288.0,433.6838,433.7136,433.4952,433.525,2288.0
2024-06-13 13:50:00,436.85,437.28,436.84,436.93,2526.0,433.7037,434.1306,433.6938,433.7831,2526.0
2024-06-13 14:00:00,436.77,437.24,436.77,437.24,1553.0,433.6243,434.0909,433.6243,434.0909,1553.0
2024-06-13 14:10:00,437.23,437.24,436.9,436.91,1258.0,434.081,434.0909,433.7533,433.7633,1258.0
2024-06-13 14:20:00,437.04,437.04,436.8,436.84,2148.0,433.8923,433.8923,433.6541,433.6938,2148.0
2024-06-13 14:30:00,436.8,437.13,436.8,437.07,2810.0,433.6541,433.9817,433.6541,433.9221,2810.0
2024-06-13 14:40:00,437.21,437.33,437.21,437.33,200.0,434.0611,434.1802,434.0611,434.1802,200.0
2024-06-13 14:50:00,437.27,437.41,437.26,437.41,993.0,434.1207,434.2597,434.1107,434.2597,993.0
2024-06-13 15:00:00,437.44,437.88,437.44,437.58,1799.0,434.2894,434.7263,434.2894,434.4284,1799.0
2024-06-13 15:10:00,437.65,437.65,437.15,437.31,2039.0,434.4979,434.4979,434.0015,434.1604,2039.0
2024-06-13 15:20:00,437.5,437.7,437.28,437.35,1481.0,434.349,434.5476,434.1306,434.2001,1481.0
2024-06-13 15:30:00,437.13,437.3,436.95,437.27,3226.0,433.9817,434.1505,433.803,434.1207,3226.0
2024-06-13 15:40:00,437.34,437.52,437.09,437.52,6115.0,434.1902,434.3689,433.942,434.3689,6115.0
2024-06-13 15:50:00,437.54,437.74,437.03,437.04,21149.0,434.3887,434.5873,433.8824,433.8923,21149.0
2024-06-14 09:30:00,434.73,435.29,433.71,434.44,22787.0,431.599,432.1549,430.5863,431.3111,22787.0
2024-06-14 09:40:00,434.82,434.82,432.52,432.65,10260.0,431.6883,431.6883,429.4049,429.5339,10260.0
2024-06-14 09:50:00,432.47,432.6,431.76,431.76,2862.0,429.3552,429.4843,428.6504,428.6504,2862.0
2024-06-14 10:00:00,431.03,431.61,430.3,430.5,10772.0,427.9256,428.5014,427.2009,427.3994,10772.0
2024-06-14 10:10:00,430.43,431.01,429.87,431.01,8844.0,427.3299,427.9058,426.774,427.9058,8844.0
2024-06-14 10:20:00,430.94,431.98,430.93,431.25,5015.0,427.8363,428.8688,427.8263,428.144,5015.0
2024-06-14 10:30:00,431.25,431.25,430.18,430.76,8609.0,428.144,428.144,427.0817,427.6576,8609.0
2024-06-14 10:40:00,430.61,431.59,430.54,431.37,6361.0,427.5086,428.4816,427.4391,428.2632,6361.0
2024-06-14 10:50:00,431.32,432.17,431.23,431.94,2491.0,428.2135,429.0574,428.1242,428.8291,2491.0
2024-06-14 11:00:00,432.03,432.07,431.23,431.46,12319.0,428.9184,428.9581,428.1242,428.3525,12319.0
2024-06-14 11:10:00,431.54,432.52,431.53,432.52,11836.0,428.4319,429.4049,428.422,429.4049,11836.0
2024-06-14 11:20:00,432.63,433.22,432.61,433.14,4274.0,429.5141,430.0998,429.4942,430.0204,4274.0
2024-06-14 11:30:00,433.25,433.67,433.25,433.57,5393.0,430.1296,430.5466,430.1296,430.4473,5393.0
2024-06-14 11:40:00,433.45,433.55,433.02,433.22,2749.0,430.3282,430.4275,429.9013,430.0998,2749.0
2024-06-14 11:50:00,433.24,433.64,433.12,433.58,2998.0,430.1197,430.5168,430.0006,430.4573,2998.0
2024-06-14 12:00:00,433.76,433.76,433.18,433.62,5919.0,430.636,430.636,430.0601,430.497,5919.0
2024-06-14 12:10:00,433.61,433.74,433.55,433.56,2276.0,430.487,430.6161,430.4275,430.4374,2276.0
2024-06-14 12:20:00,433.58,434.06,433.58,433.77,2259.0,430.4573,430.9338,430.4573,430.6459,2259.0
2024-06-14 12:30:00,433.5,434.19,433.5,434.19,2911.0,430.3778,431.0629,430.3778,431.0629,2911.0
2024-06-14 12:40:00,434.15,434.49,434.11,434.49,2515.0,431.0231,431.3607,430.9834,431.3607,2515.0
2024-06-14 12:50:00,434.42,435.23,434.41,435.22,5760.0,431.2912,432.0954,431.2813,432.0854,5760.0
2024-06-14 13:00:00,435.18,435.54,435.17,435.42,10115.0,432.0457,432.4031,432.0358,432.284,10115.0
2024-06-14 13:10:00,435.32,435.74,435.25,435.46,10543.0,432.1847,432.6017,432.1152,432.3237,10543.0
2024-06-14 13:20:00,435.59,436.0,435.37,435.51,5311.0,432.4528,432.8598,432.2344,432.3734,5311.0
2024-06-14 13:30:00,435.53,435.61,435.07,435.08,4686.0,432.3932,432.4726,431.9365,431.9464,4686.0
2024-06-14 13:40:00,434.98,434.98,434.18,434.35,2903.0,431.8472,431.8472,431.0529,431.2217,2903.0
2024-06-14 13:50:00,434.4,434.62,434.08,434.13,3774.0,431.2713,431.4898,430.9536,431.0033,3774.0
2024-06-14 14:00:00,433.88,434.08,433.62,433.74,4883.0,430.7551,430.9536,430.497,430.6161,4883.0
2024-06-14 14:10:00,433.77,434.02,433.52,434.0,3991.0,430.6459,430.8941,430.3977,430.8742,3991.0
2024-06-14 14:20:00,434.06,434.17,434.01,434.02,1844.0,430.9338,431.043,430.8842,430.8941,1844.0
2024-06-14 14:30:00,433.83,433.9,433.7,433.77,2727.0,430.7054,430.7749,430.5764,430.6459,2727.0
2024-06-14 14:40:00,433.64,433.97,433.41,433.97,4673.0,430.5168,430.8444,430.2885,430.8444,4673.0
2024-06-14 14:50:00,433.98,434.33,433.98,434.12,3047.0,430.8544,431.2018,430.8544,430.9934,3047.0
2024-06-14 15:00:00,434.18,434.52,434.12,434.52,1800.0,431.0529,431.3905,430.9934,431.3905,1800.0
2024-06-14 15:10:00,434.56,434.91,434.39,434.91,4424.0,431.4302,431.7777,431.2614,431.7777,4424.0
2024-06-14 15:20:00,434.99,435.07,434.46,434.47,2796.0,431.8571,431.9365,431.3309,431.3408,2796.0
2024-06-14 15:30:00,434.45,434.8,434.45,434.46,3484.0,431.321,431.6685,431.321,431.3309,3484.0
2024-06-14 15:40:00,434.28,434.55,434.17,434.29,4631.0,431.1522,431.4203,431.043,431.1621,4631.0
2024-06-14 15:50:00,434.33,434.66,434.08,434.56,33205.0,431.2018,431.5295,430.9536,431.4302,33205.0
2024-06-17 09:30:00,432.29,434.01,432.0,433.35,11735.0,429.1765,430.8842,428.8886,430.2289,11735.0
2024-06-17 09:40:00,433.35,433.51,431.66,431.66,3989.0,430.2289,430.3878,428.5511,428.5511,3989.0
2024-06-17 09:50:00,432.41,432.51,429.87,430.7,15531.0,429.2957,429.395,426.774,427.598,15531.0
2024-06-17 10:00:00,430.7,432.2,429.94,431.98,12627.0,427.598,429.0872,426.8435,428.8688,12627.0
2024-06-17 10:10:00,431.98,432.79,431.98,432.51,12391.0,428.8688,429.6729,428.8688,429.395,12391.0
2024-06-17 10:20:00,432.7,432.7,431.84,432.4,6642.0,429.5836,429.5836,428.7298,429.2857,6642.0
2024-06-17 10:30:00,432.41,432.41,431.42,431.44,3399.0,429.2957,429.2957,428.3128,428.3327,3399.0
2024-06-17 10:40:00,431.25,432.15,431.25,432.15,8018.0,428.144,429.0375,428.144,429.0375,8018.0
2024-06-17 10:50:00,432.15,432.32,431.93,431.93,2100.0,429.0375,429.2063,428.8191,428.8191,2100.0
2024-06-17 11:00:00,432.03,432.17,431.34,431.34,3323.0,428.9184,429.0574,428.2334,428.2334,3323.0
2024-06-17 11:10:00,431.17,431.84,431.02,431.84,3703.0,428.0646,428.7298,427.9157,428.7298,3703.0
2024-06-17 11:20:00,431.86,432.36,431.81,432.3,1504.0,428.7496,429.246,428.7,429.1865,1504.0
2024-06-17 11:30:00,432.21,432.21,431.24,431.53,3506.0,429.0971,429.0971,428.1341,428.422,3506.0
2024-06-17 11:40:00,431.24,431.27,431.01,431.19,2632.0,428.1341,428.1639,427.9058,428.0845,2632.0
2024-06-17 11:50:00,431.2,431.51,430.82,431.12,3294.0,428.0944,428.4022,427.7171,428.015,3294.0
2024-06-17 12:00:00,430.86,431.58,430.54,431.17,10074.0,427.7568,428.4717,427.4391,428.0646,10074.0
2024-06-17 12:10:00,431.17,431.37,430.97,431.2,2051.0,428.0646,428.2632,427.866,428.0944,2051.0
2024-06-17 12:20:00,431.05,432.06,430.89,431.84,9079.0,427.9455,428.9482,427.7866,428.7298,9079.0
2024-06-17 12:30:00,432.04,432.4,431.8,432.08,6738.0,428.9283,429.2857,428.6901,428.9681,6738.0
2024-06-17 12:40:00,431.98,432.38,431.97,432.16,2439.0,428.8688,429.2659,428.8588,429.0475,2439.0
2024-06-17 12:50:00,432.1,432.4,431.4,431.52,4175.0,428.9879,429.2857,428.293,428.4121,4175.0
2024-06-17 13:00:00,431.39,432.1,431.23,432.1,4533.0,428.283,428.9879,428.1242,428.9879,4533.0
2024-06-17 13:10:00,432.11,433.02,431.95,433.02,1395.0,428.9978,429.9013,428.839,429.9013,1395.0
2024-06-17 13:20:00,433.02,433.03,432.56,432.83,2133.0,429.9013,429.9112,429.4446,429.7127,2133.0
2024-06-17 13:30:00,432.89,433.56,432.84,433.56,4336.0,429.7722,430.4374,429.7226,430.4374,4336.0
2024-06-17 13:40:00,433.54,433.7,433.28,433.39,2492.0,430.4175,430.5764,430.1594,430.2686,2492.0
2024-06-17 13:50:00,433.53,433.68,433.09,433.27,3485.0,430.4076,430.5565,429.9708,430.1495,3485.0
2024-06-17 14:00:00,433.25,434.01,433.25,434.0,5030.0,430.1296,430.8842,430.1296,430.8742,5030.0
2024-06-17 14:10:00,433.97,434.07,433.25,433.73,4906.0,430.8444,430.9437,430.1296,430.6062,4906.0
2024-06-17 14:20:00,433.73,434.65,433.72,434.47,5383.0,430.6062,431.5195,430.5962,431.3408,5383.0
2024-06-17 14:30:00,434.66,434.82,433.94,434.49,7068.0,431.5295,431.6883,430.8147,431.3607,7068.0
2024-06-17 14:40:00,434.0,434.1,433.78,434.0,5503.0,430.8742,430.9735,430.6558,430.8742,5503.0
2024-06-17 14:50:00,433.89,434.08,433.2,433.59,6335.0,430.765,430.9536,430.08,430.4672,6335.0
2024-06-17 15:00:00,433.66,434.13,433.48,433.65,3301.0,430.5367,431.0033,430.358,430.5267,3301.0
2024-06-17 15:10:00,433.54,434.1,433.54,434.06,4946.0,430.4175,430.9735,430.4175,430.9338,4946.0
2024-06-17 15:20:00,434.2,434.2,433.71,433.89,9270.0,431.0728,431.0728,430.5863,430.765,9270.0
2024-06-17 15:30:00,433.9,434.06,433.64,433.87,8846.0,430.7749,430.9338,430.5168,430.7452,8846.0
2024-06-17 15:40:00,433.89,434.17,433.18,433.39,13894.0,430.765,431.043,430.0601,430.2686,13894.0
2024-06-17 15:50:00,433.35,434.41,433.11,433.62,49368.0,430.2289,431.2813,429.9906,430.497,49368.0
2024-06-18 09:30:00,434.04,435.91,433.4,433.71,28002.0,430.9139,432.7705,430.2785,430.5863,28002.0
2024-06-18 09:40:00,434.48,435.28,433.05,433.86,7986.0,431.3508,432.145,429.9311,430.7352,7986.0
2024-06-18 09:50:00,434.05,434.32,431.4,431.96,5243.0,430.9239,431.1919,428.293,428.8489,5243.0
2024-06-18 10:00:00,431.79,433.96,431.79,433.02,6505.0,428.6801,430.8345,428.6801,429.9013,6505.0
2024-06-18 10:10:00,432.8,433.05,432.43,432.97,4907.0,429.6829,429.9311,429.3155,429.8516,4907.0
2024-06-18 10:20:00,433.18,433.18,432.17,432.58,4164.0,430.0601,430.0601,429.0574,429.4645,4164.0
2024-06-18 10:30:00,432.49,432.86,432.48,432.8,2804.0,429.3751,429.7424,429.3652,429.6829,2804.0
2024-06-18 10:40:00,433.03,433.7,432.98,433.29,6916.0,429.9112,430.5764,429.8616,430.1693,6916.0
2024-06-18 10:50:00,433.03,433.56,432.84,433.56,3242.0,429.9112,430.4374,429.7226,430.4374,3242.0
2024-06-18 11:00:00,433.28,433.28,432.58,432.84,4309.0,430.1594,430.1594,429.4645,429.7226,4309.0
2024-06-18 11:10:00,432.81,433.78,432.81,433.57,4550.0,429.6928,430.6558,429.6928,430.4473,4550.0
2024-06-18 11:20:00,433.68,433.68,432.81,433.01,2443.0,430.5565,430.5565,429.6928,429.8914,2443.0
2024-06-18 11:30:00,433.02,433.34,433.02,433.17,1450.0,429.9013,430.219,429.9013,430.0502,1450.0
2024-06-18 11:40:00,433.15,433.47,433.03,433.31,3682.0,430.0303,430.348,429.9112,430.1892,3682.0
2024-06-18 11:50:00,433.39,434.01,433.39,434.0,2510.0,430.2686,430.8842,430.2686,430.8742,2510.0
2024-06-18 12:00:00,434.16,434.51,434.16,434.51,319.0,431.0331,431.3806,431.0331,431.3806,319.0
2024-06-18 12:10:00,434.68,434.93,434.52,434.66,1861.0,431.5493,431.7975,431.3905,431.5295,1861.0
2024-06-18 12:20:00,434.85,435.3,434.78,434.92,3044.0,431.7181,432.1649,431.6486,431.7876,3044.0
2024-06-18 12:30:00,434.87,435.13,434.87,435.11,2076.0,431.738,431.9961,431.738,431.9762,2076.0
2024-06-18 12:40:00,435.19,435.35,434.71,434.75,1893.0,432.0557,432.2145,431.5791,431.6188,1893.0
2024-06-18 12:50:00,434.84,434.93,434.69,434.69,1545.0,431.7082,431.7975,431.5593,431.5593,1545.0
2024-06-18 13:00:00,434.69,434.78,434.4,434.74,3460.0,431.5593,431.6486,431.2713,431.6089,3460.0
2024-06-18 13:10:00,434.71,434.71,434.56,434.6,500.0,431.5791,431.5791,431.4302,431.4699,500.0
2024-06-18 13:20:00,434.61,434.69,434.21,434.55,6991.0,431.4798,431.5593,431.0827,431.4203,6991.0
2024-06-18 13:30:00,434.26,434.6,434.26,434.54,5857.0,431.1324,431.4699,431.1324,431.4103,5857.0
2024-06-18 13:40:00,434.3,434.6,434.14,434.55,2127.0,431.1721,431.4699,431.0132,431.4203,2127.0
2024-06-18 13:50:00,434.6,434.96,434.44,434.87,7735.0,431.4699,431.8273,431.3111,431.738,7735.0
2024-06-18 14:00:00,434.8,435.02,434.41,434.86,4403.0,431.6685,431.8869,431.2813,431.728,4403.0
2024-06-18 14:10:00,435.19,435.19,434.64,434.64,2670.0,432.0557,432.0557,431.5096,431.5096,2670.0
2024-06-18 14:20:00,434.54,434.78,434.39,434.68,2751.0,431.4103,431.6486,431.2614,431.5493,2751.0
2024-06-18 14:30:00,434.56,434.72,434.16,434.22,1981.0,431.4302,431.589,431.0331,431.0926,1981.0
2024-06-18 14:40:00,434.19,434.55,434.18,434.31,1797.0,431.0629,431.4203,431.0529,431.182,1797.0
2024-06-18 14:50:00,434.22,434.42,434.06,434.32,3949.0,431.0926,431.2912,430.9338,431.1919,3949.0
2024-06-18 15:00:00,434.3,434.45,434.18,434.3,3646.0,431.1721,431.321,431.0529,431.1721,3646.0
2024-06-18 15:10:00,434.44,434.48,434.18,434.48,2684.0,431.3111,431.3508,431.0529,431.3508,2684.0
2024-06-18 15:20:00,434.47,434.82,434.24,434.31,11800.0,431.3408,431.6883,431.1125,431.182,11800.0
2024-06-18 15:30:00,434.31,434.72,434.21,434.45,8922.0,431.182,431.589,431.0827,431.321,8922.0
2024-06-18 15:40:00,434.41,434.63,434.28,434.55,8510.0,431.2813,431.4997,431.1522,431.4203,8510.0
2024-06-18 15:50:00,434.52,436.21,434.49,435.72,54020.0,431.3905,433.0683,431.3607,432.5818,54020.0
2024-06-20 09:30:00,436.15,436.93,434.47,434.47,25922.0,433.0087,433.7831,431.3408,431.3408,25922.0
2024-06-20 09:40:00,434.79,436.15,434.48,436.0,6704.0,431.6585,433.0087,431.3508,432.8598,6704.0
2024-06-20 09:50:00,436.13,436.24,434.67,434.92,4195.0,432.9889,433.0981,431.5394,431.7876,4195.0
2024-06-20 10:00:00,435.0,435.92,434.94,435.13,5801.0,431.867,432.7804,431.8075,431.9961,5801.0
2024-06-20 10:10:00,435.47,436.28,434.92,436.06,15476.0,432.3336,433.1378,431.7876,432.9194,15476.0
2024-06-20 10:20:00,436.05,436.56,435.99,436.56,5304.0,432.9095,433.4158,432.8499,433.4158,5304.0
2024-06-20 10:30:00,436.17,436.34,435.16,435.3,1969.0,433.0286,433.1974,432.0259,432.1649,1969.0
2024-06-20 10:40:00,435.31,435.31,434.75,435.09,2661.0,432.1748,432.1748,431.6188,431.9564,2661.0
2024-06-20 10:50:00,435.09,435.39,435.04,435.25,3039.0,431.9564,432.2542,431.9067,432.1152,3039.0
2024-06-20 11:00:00,435.28,435.41,434.95,435.35,6686.0,432.145,432.2741,431.8174,432.2145,6686.0
2024-06-20 11:10:00,435.43,436.08,435.4,436.06,3740.0,432.2939,432.9392,432.2641,432.9194,3740.0
2024-06-20 11:20:00,435.96,436.11,435.62,436.02,4813.0,432.8201,432.969,432.4826,432.8797,4813.0
2024-06-20 11:30:00,436.06,436.08,435.37,435.38,7080.0,432.9194,432.9392,432.2344,432.2443,7080.0
2024-06-20 11:40:00,435.21,435.91,435.18,435.79,3407.0,432.0755,432.7705,432.0457,432.6513,3407.0
2024-06-20 11:50:00,435.83,436.05,435.44,435.52,4113.0,432.691,432.9095,432.3039,432.3833,4113.0
2024-06-20 12:00:00,435.59,435.8,435.34,435.6,2316.0,432.4528,432.6613,432.2046,432.4627,2316.0
2024-06-20 12:10:00,435.46,435.66,435.32,435.44,4029.0,432.3237,432.5223,432.1847,432.3039,4029.0
2024-06-20 12:20:00,435.53,435.82,435.53,435.77,3871.0,432.3932,432.6811,432.3932,432.6315,3871.0
2024-06-20 12:30:00,435.55,435.97,435.28,435.95,3142.0,432.4131,432.83,432.145,432.8102,3142.0
2024-06-20 12:40:00,436.0,436.16,435.85,436.12,4052.0,432.8598,433.0187,432.7109,432.979,4052.0
2024-06-20 12:50:00,436.0,436.17,435.85,436.13,14132.0,432.8598,433.0286,432.7109,432.9889,14132.0
2024-06-20 13:00:00,435.93,436.4,435.92,436.0,1834.0,432.7903,433.2569,432.7804,432.8598,1834.0
2024-06-20 13:10:00,436.25,437.03,436.17,436.86,3653.0,433.108,433.8824,433.0286,433.7136,3653.0
2024-06-20 13:20:00,436.58,437.54,436.58,437.54,2915.0,433.4356,434.3887,433.4356,434.3887,2915.0
2024-06-20 13:30:00,437.7,438.29,437.42,438.06,9632.0,434.5476,435.1333,434.2696,434.905,9632.0
2024-06-20 13:40:00,438.08,439.37,438.08,439.37,6834.0,434.9248,436.2055,434.9248,436.2055,6834.0
2024-06-20 13:50:00,439.22,439.78,439.13,439.53,19204.0,436.0566,436.6126,435.9673,436.3644,19204.0
2024-06-20 14:00:00,439.72,440.33,439.66,439.67,9536.0,436.553,437.1586,436.4935,436.5034,9536.0
2024-06-20 14:10:00,439.78,439.92,439.42,439.45,6721.0,436.6126,436.7516,436.2552,436.285,6721.0
2024-06-20 14:20:00,439.67,439.84,439.27,439.65,2233.0,436.5034,436.6722,436.1063,436.4835,2233.0
2024-06-20 14:30:00,439.61,439.75,438.88,438.9,4597.0,436.4438,436.5828,435.7191,435.7389,4597.0
2024-06-20 14:40:00,439.0,439.73,439.0,439.7,3738.0,435.8382,436.563,435.8382,436.5332,3738.0
2024-06-20 14:50:00,439.54,439.63,438.91,439.51,12586.0,436.3743,436.4637,435.7489,436.3445,12586.0
2024-06-20 15:00:00,439.42,439.66,438.37,438.69,28149.0,436.2552,436.4935,435.2128,435.5304,28149.0
2024-06-20 15:10:00,438.72,439.27,438.47,439.1,4524.0,435.5602,436.1063,435.312,435.9375,4524.0
2024-06-20 15:20:00,439.0,439.55,438.43,439.36,22693.0,435.8382,436.3843,435.2723,436.1956,22693.0
2024-06-20 15:30:00,439.28,439.36,438.37,438.48,12985.0,436.1162,436.1956,435.2128,435.322,12985.0
2024-06-20 15:40:00,438.7,438.89,437.74,437.74,22024.0,435.5404,435.729,434.5873,434.5873,22024.0
2024-06-20 15:50:00,437.58,439.11,437.52,438.8,40755.0,434.4284,435.9474,434.3689,435.6397,40755.0
2024-06-21 09:30:00,438.68,439.25,437.38,437.98,245737.0,435.5205,436.0864,434.2299,434.8256,245737.0
2024-06-21 09:40:00,437.5,438.0,436.0,437.25,8168.0,434.349,434.8454,432.8598,434.1008,8168.0
2024-06-21 09:50:00,437.35,439.12,436.88,438.23,8709.0,434.2001,435.9573,433.7335,435.0738,8709.0
2024-06-21 10:00:00,437.84,438.6,436.95,437.3,4272.0,434.6866,435.4411,433.803,434.1505,4272.0
2024-06-21 10:10:00,437.3,437.96,437.04,437.9,3751.0,434.1505,434.8057,433.8923,434.7461,3751.0
2024-06-21 10:20:00,437.95,438.3,437.67,438.25,4500.0,434.7958,435.1433,434.5178,435.0936,4500.0
2024-06-21 10:30:00,438.32,438.36,437.8,438.08,2321.0,435.1631,435.2028,434.6469,434.9248,2321.0
2024-06-21 10:40:00,437.94,438.19,437.41,437.55,5792.0,434.7858,435.034,434.2597,434.3987,5792.0
2024-06-21 10:50:00,437.95,438.17,436.88,437.94,4544.0,434.7958,435.0142,433.7335,434.7858,4544.0
2024-06-21 11:00:00,437.69,437.93,437.5,437.5,3096.0,434.5376,434.7759,434.349,434.349,3096.0
2024-06-21 11:10:00,437.53,438.4,437.5,438.25,5711.0,434.3788,435.2425,434.349,435.0936,5711.0
2024-06-21 11:20:00,438.26,438.26,437.6,437.68,2521.0,435.1035,435.1035,434.4483,434.5277,2521.0
2024-06-21 11:30:00,437.44,437.68,437.32,437.65,4059.0,434.2894,434.5277,434.1703,434.4979,4059.0
2024-06-21 11:40:00,437.57,437.71,437.35,437.35,900.0,434.4185,434.5575,434.2001,434.2001,900.0
2024-06-21 11:50:00,437.56,438.26,437.5,438.25,3187.0,434.4086,435.1035,434.349,435.0936,3187.0
2024-06-21 12:00:00,438.41,438.46,437.69,437.9,2621.0,435.2525,435.3021,434.5376,434.7461,2621.0
2024-06-21 12:10:00,437.86,437.89,437.56,437.56,1663.0,434.7064,434.7362,434.4086,434.4086,1663.0
2024-06-21 12:20:00,437.71,437.83,437.4,437.44,3160.0,434.5575,434.6766,434.2497,434.2894,3160.0
2024-06-21 12:30:00,437.33,437.72,437.19,437.68,5302.0,434.1802,434.5674,434.0413,434.5277,5302.0
2024-06-21 12:40:00,437.67,438.11,437.66,438.08,1866.0,434.5178,434.9546,434.5079,434.9248,1866.0
2024-06-21 12:50:00,438.18,438.23,437.95,438.08,1878.0,435.0241,435.0738,434.7958,434.9248,1878.0
2024-06-21 13:00:00,438.05,438.5,438.05,438.5,724.0,434.8951,435.3418,434.8951,435.3418,724.0
2024-06-21 13:10:00,438.44,438.57,438.28,438.46,3664.0,435.2822,435.4113,435.1234,435.3021,3664.0
2024-06-21 13:20:00,438.4,438.56,438.4,438.51,1298.0,435.2425,435.4014,435.2425,435.3517,1298.0
2024-06-21 13:30:00,438.18,438.78,438.18,438.78,1900.0,435.0241,435.6198,435.0241,435.6198,1900.0
2024-06-21 13:40:00,438.81,438.87,438.46,438.77,1566.0,435.6496,435.7092,435.3021,435.6099,1566.0
2024-06-21 13:50:00,438.65,439.12,438.65,438.96,1109.0,435.4907,435.9573,435.4907,435.7985,1109.0
2024-06-21 14:00:00,438.7,438.74,438.37,438.41,5584.0,435.5404,435.5801,435.2128,435.2525,5584.0
2024-06-21 14:10:00,438.49,438.9,438.47,438.78,2739.0,435.3319,435.7389,435.312,435.6198,2739.0
2024-06-21 14:20:00,438.9,438.93,438.61,438.93,2312.0,435.7389,435.7687,435.451,435.7687,2312.0
2024-06-21 14:30:00,438.85,439.13,438.72,438.97,2641.0,435.6893,435.9673,435.5602,435.8084,2641.0
2024-06-21 14:40:00,439.0,439.13,438.7,438.93,3541.0,435.8382,435.9673,435.5404,435.7687,3541.0
2024-06-21 14:50:00,438.91,439.22,438.7,439.22,8054.0,435.7489,436.0566,435.5404,436.0566,8054.0
2024-06-21 15:00:00,439.1,439.5,439.05,439.05,2591.0,435.9375,436.3346,435.8879,435.8879,2591.0
2024-06-21 15:10:00,439.01,439.16,438.87,439.11,3099.0,435.8481,435.9971,435.7092,435.9474,3099.0
2024-06-21 15:20:00,438.92,439.13,438.58,439.0,5876.0,435.7588,435.9673,435.4212,435.8382,5876.0
2024-06-21 15:30:00,438.89,439.44,438.81,439.38,2282.0,435.729,436.275,435.6496,436.2155,2282.0
2024-06-21 15:40:00,439.26,439.63,439.16,439.26,6953.0,436.0963,436.4637,435.9971,436.0963,6953.0
2024-06-21 15:50:00,439.36,440.23,438.67,439.22,39431.0,436.1956,437.0594,435.5106,436.0566,39431.0
2024-06-24 09:30:00,440.5,440.5,438.34,439.99,17221.0,437.3274,437.3274,435.183,436.8211,17221.0
2024-06-24 09:40:00,440.27,442.28,440.27,442.19,14666.0,437.0991,439.0946,437.0991,439.0052,14666.0
2024-06-24 09:50:00,442.29,443.36,442.26,443.35,9172.0,439.1045,440.1668,439.0747,440.1569,9172.0
2024-06-24 10:00:00,443.3,443.98,442.74,443.98,13720.0,440.1072,440.7823,439.5513,440.7823,13720.0
2024-06-24 10:10:00,443.78,443.99,443.19,443.44,5464.0,440.5838,440.7923,439.998,440.2462,5464.0
2024-06-24 10:20:00,443.11,444.02,443.11,443.92,5465.0,439.9186,440.8221,439.9186,440.7228,5465.0
2024-06-24 10:30:00,444.04,444.74,444.03,444.6,4544.0,440.8419,441.5369,440.832,441.3979,4544.0
2024-06-24 10:40:00,445.0,446.55,445.0,446.4,14704.0,441.795,443.3338,441.795,443.1849,14704.0
2024-06-24 10:50:00,446.36,446.36,445.15,445.98,3912.0,443.1452,443.1452,441.9439,442.7679,3912.0
2024-06-24 11:00:00,446.16,446.54,445.3,445.69,5667.0,442.9466,443.3239,442.0928,442.48,5667.0
2024-06-24 11:10:00,445.62,445.66,445.04,445.61,2204.0,442.4105,442.4502,441.8347,442.4006,2204.0
2024-06-24 11:20:00,445.43,446.04,445.39,445.72,6730.0,442.2219,442.8275,442.1822,442.5098,6730.0
2024-06-24 11:30:00,445.72,445.79,445.33,445.33,4822.0,442.5098,442.5793,442.1226,442.1226,4822.0
2024-06-24 11:40:00,445.33,445.59,445.19,445.19,5427.0,442.1226,442.3808,441.9836,441.9836,5427.0
2024-06-24 11:50:00,445.41,445.74,445.26,445.42,4935.0,442.202,442.5297,442.0531,442.212,4935.0
2024-06-24 12:00:00,445.15,445.26,445.04,445.21,1489.0,441.9439,442.0531,441.8347,442.0035,1489.0
2024-06-24 12:10:00,445.37,445.37,444.94,445.23,8614.0,442.1623,442.1623,441.7354,442.0233,8614.0
2024-06-24 12:20:00,445.34,445.71,445.23,445.71,10586.0,442.1326,442.4999,442.0233,442.4999,10586.0
2024-06-24 12:30:00,445.8,446.05,445.65,446.05,2068.0,442.5892,442.8374,442.4403,442.8374,2068.0
2024-06-24 12:40:00,445.85,445.89,445.17,445.75,4191.0,442.6389,442.6786,441.9638,442.5396,4191.0
2024-06-24 12:50:00,445.63,445.7,445.46,445.46,1884.0,442.4205,442.49,442.2517,442.2517,1884.0
2024-06-24 13:00:00,445.17,445.4,445.01,445.01,3576.0,441.9638,442.1921,441.8049,441.8049,3576.0
2024-06-24 13:10:00,445.23,445.57,445.12,445.57,4131.0,442.0233,442.3609,441.9141,442.3609,4131.0
2024-06-24 13:20:00,445.59,445.65,445.23,445.49,3836.0,442.3808,442.4403,442.0233,442.2815,3836.0
2024-06-24 13:30:00,445.39,445.49,445.03,445.27,5535.0,442.1822,442.2815,441.8248,442.0631,5535.0
2024-06-24 13:40:00,445.14,445.27,444.87,444.88,961.0,441.934,442.0631,441.6659,441.6759,961.0
2024-06-24 13:50:00,444.88,445.34,444.8,444.82,3829.0,441.6759,442.1326,441.5964,441.6163,3829.0
2024-06-24 14:00:00,444.79,445.1,444.66,445.05,2584.0,441.5865,441.8943,441.4574,441.8446,2584.0
2024-06-24 14:10:00,444.91,445.09,444.58,444.8,3164.0,441.7056,441.8844,441.378,441.5964,3164.0
2024-06-24 14:20:00,444.82,445.34,444.82,445.34,3911.0,441.6163,442.1326,441.6163,442.1326,3911.0
2024-06-24 14:30:00,445.44,445.49,445.08,445.3,2543.0,442.2318,442.2815,441.8744,442.0928,2543.0
2024-06-24 14:40:00,445.25,445.49,444.84,445.03,3313.0,442.0432,442.2815,441.6362,441.8248,3313.0
2024-06-24 14:50:00,445.13,445.2,444.95,444.97,1993.0,441.9241,441.9936,441.7454,441.7652,1993.0
2024-06-24 15:00:00,444.82,444.88,444.56,444.82,1934.0,441.6163,441.6759,441.3582,441.6163,1934.0
2024-06-24 15:10:00,444.71,444.74,444.27,444.28,3201.0,441.5071,441.5369,441.0703,441.0802,3201.0
2024-06-24 15:20:00,444.21,444.47,443.96,444.47,2948.0,441.0107,441.2688,440.7625,441.2688,2948.0
2024-06-24 15:30:00,444.52,445.02,444.45,445.02,4478.0,441.3185,441.8149,441.249,441.8149,4478.0
2024-06-24 15:40:00,445.02,445.36,444.69,445.04,15048.0,441.8149,442.1524,441.4872,441.8347,15048.0
2024-06-24 15:50:00,445.21,445.54,444.57,444.62,56074.0,442.0035,442.3311,441.3681,441.4177,56074.0
2024-06-25 09:30:00,445.79,447.03,443.86,444.79,23408.0,442.5793,443.8104,440.6632,441.5865,23408.0
2024-06-25 09:40:00,444.81,445.7,444.24,444.69,11462.0,441.6064,442.49,441.0405,441.4872,11462.0
2024-06-25 09:50:00,444.9,444.9,443.04,443.05,10335.0,441.6957,441.6957,439.8491,439.859,10335.0
2024-06-25 10:00:00,443.24,444.13,442.77,443.92,8121.0,440.0477,440.9313,439.5811,440.7228,8121.0
2024-06-25 10:10:00,443.9,444.31,443.37,443.61,10785.0,440.7029,441.11,440.1767,440.415,10785.0
2024-06-25 10:20:00,443.82,444.21,443.8,444.08,3354.0,440.6235,441.0107,440.6036,440.8816,3354.0
2024-06-25 10:30:00,443.86,444.14,443.66,444.12,8631.0,440.6632,440.9412,440.4647,440.9213,8631.0
2024-06-25 10:40:00,444.2,444.72,444.1,444.22,12684.0,441.0008,441.517,440.9015,441.0206,12684.0
2024-06-25 10:50:00,444.21,444.65,443.96,444.46,7165.0,441.0107,441.4475,440.7625,441.2589,7165.0
2024-06-25 11:00:00,444.44,444.48,443.51,443.71,9080.0,441.239,441.2787,440.3157,440.5143,9080.0
2024-06-25 11:10:00,443.7,444.28,443.66,444.28,4469.0,440.5044,441.0802,440.4647,441.0802,4469.0
2024-06-25 11:20:00,444.36,444.89,444.36,444.75,4143.0,441.1596,441.6858,441.1596,441.5468,4143.0
2024-06-25 11:30:00,444.64,445.33,444.64,445.11,9411.0,441.4376,442.1226,441.4376,441.9042,9411.0
2024-06-25 11:40:00,445.15,445.84,444.83,445.6,6566.0,441.9439,442.629,441.6262,442.3907,6566.0
2024-06-25 11:50:00,445.69,445.69,444.97,445.38,4830.0,442.48,442.48,441.7652,442.1723,4830.0
2024-06-25 12:00:00,445.28,445.8,445.23,445.54,5947.0,442.073,442.5892,442.0233,442.3311,5947.0
2024-06-25 12:10:00,445.61,446.26,445.43,446.03,6837.0,442.4006,443.0459,442.2219,442.8176,6837.0
2024-06-25 12:20:00,445.71,446.02,445.63,446.02,3143.0,442.4999,442.8077,442.4205,442.8077,3143.0
2024-06-25 12:30:00,445.99,445.99,445.44,445.63,2532.0,442.7779,442.7779,442.2318,442.4205,2532.0
2024-06-25 12:40:00,445.41,445.53,445.0,445.53,4522.0,442.202,442.3212,441.795,442.3212,4522.0
2024-06-25 12:50:00,445.15,445.88,445.15,445.71,2308.0,441.9439,442.6687,441.9439,442.4999,2308.0
2024-06-25 13:00:00,445.7,445.7,445.0,445.52,4180.0,442.49,442.49,441.795,442.3113,4180.0
2024-06-25 13:10:00,445.52,446.19,445.51,445.78,5780.0,442.3113,442.9764,442.3013,442.5694,5780.0
2024-06-25 13:20:00,446.08,446.42,446.08,446.42,1967.0,442.8672,443.2048,442.8672,443.2048,1967.0
2024-06-25 13:30:00,446.5,446.54,446.23,446.31,5137.0,443.2842,443.3239,443.0161,443.0956,5137.0
2024-06-25 13:40:00,446.3,446.56,446.29,446.41,2879.0,443.0856,443.3438,443.0757,443.1948,2879.0
2024-06-25 13:50:00,446.41,446.46,446.28,446.38,834.0,443.1948,443.2445,443.0658,443.1651,834.0
2024-06-25 14:00:00,446.49,446.73,446.33,446.61,8000.0,443.2743,443.5125,443.1154,443.3934,8000.0
2024-06-25 14:10:00,446.61,446.84,446.6,446.84,4627.0,443.3934,443.6217,443.3835,443.6217,4627.0
2024-06-25 14:20:00,446.9,447.15,446.88,447.15,5893.0,443.6813,443.9295,443.6615,443.9295,5893.0
2024-06-25 14:30:00,447.14,447.53,446.78,447.45,7158.0,443.9196,444.3068,443.5622,444.2274,7158.0
2024-06-25 14:40:00,447.45,447.45,447.01,447.01,3889.0,444.2274,444.2274,443.7905,443.7905,3889.0
2024-06-25 14:50:00,447.21,447.48,447.17,447.46,4385.0,443.9891,444.2571,443.9494,444.2373,4385.0
2024-06-25 15:00:00,447.39,448.09,447.33,448.09,11032.0,444.1678,444.8627,444.1082,444.8627,11032.0
2024-06-25 15:10:00,448.0,448.07,447.68,447.73,3231.0,444.7734,444.8429,444.4557,444.5053,3231.0
2024-06-25 15:20:00,447.79,447.96,447.6,447.9,7022.0,444.5649,444.7337,444.3763,444.6741,7022.0
2024-06-25 15:30:00,447.8,447.8,447.33,447.53,9300.0,444.5748,444.5748,444.1082,444.3068,9300.0
2024-06-25 15:40:00,447.51,448.3,447.34,448.3,10797.0,444.2869,445.0712,444.1181,445.0712,10797.0
2024-06-25 15:50:00,448.08,449.24,448.05,448.56,48469.0,444.8528,446.0045,444.823,445.3294,48469.0
2024-06-26 09:30:00,446.32,446.32,444.04,444.68,25614.0,443.1055,443.1055,440.8419,441.4773,25614.0
2024-06-26 09:40:00,445.09,446.05,444.43,445.31,18011.0,441.8844,442.8374,441.2291,442.1028,18011.0
2024-06-26 09:50:00,445.62,446.04,445.09,446.04,13885.0,442.4105,442.8275,441.8844,442.8275,13885.0
2024-06-26 10:00:00,446.05,446.05,444.44,444.92,22278.0,442.8374,442.8374,441.239,441.7156,22278.0
2024-06-26 10:10:00,445.09,445.43,444.78,444.8,21361.0,441.8844,442.2219,441.5766,441.5964,21361.0
2024-06-26 10:20:00,444.72,444.92,443.56,443.8,48897.0,441.517,441.7156,440.3654,440.6036,48897.0
2024-06-26 10:30:00,443.8,444.18,443.59,443.94,27466.0,440.6036,440.9809,440.3952,440.7426,27466.0
2024-06-26 10:40:00,444.14,444.43,443.83,444.12,14629.0,440.9412,441.2291,440.6334,440.9213,14629.0
2024-06-26 10:50:00,444.08,445.0,444.08,444.5,16180.0,440.8816,441.795,440.8816,441.2986,16180.0
2024-06-26 11:00:00,444.55,445.0,444.18,445.0,32772.0,441.3482,441.795,440.9809,441.795,32772.0
2024-06-26 11:10:00,444.86,446.07,444.73,445.53,16647.0,441.656,442.8573,441.5269,442.3212,16647.0
2024-06-26 11:20:00,445.68,446.29,445.57,445.91,5036.0,442.4701,443.0757,442.3609,442.6984,5036.0
2024-06-26 11:30:00,445.87,446.07,445.58,445.68,2989.0,442.6587,442.8573,442.3708,442.4701,2989.0
2024-06-26 11:40:00,445.67,446.21,445.57,446.1,3221.0,442.4602,442.9963,442.3609,442.8871,3221.0
2024-06-26 11:50:00,446.29,446.52,446.12,446.4,3534.0,443.0757,443.3041,442.9069,443.1849,3534.0
2024-06-26 12:00:00,446.47,446.76,446.01,446.74,2532.0,443.2544,443.5423,442.7977,443.5225,2532.0
2024-06-26 12:10:00,446.73,446.93,446.41,446.93,4127.0,443.5125,443.7111,443.1948,443.7111,4127.0
2024-06-26 12:20:00,447.15,447.15,446.48,446.63,1900.0,443.9295,443.9295,443.2643,443.4133,1900.0
2024-06-26 12:30:00,446.62,446.85,446.41,446.85,2831.0,443.4033,443.6317,443.1948,443.6317,2831.0
2024-06-26 12:40:00,446.84,447.02,446.71,447.02,2894.0,443.6217,443.8005,443.4927,443.8005,2894.0
2024-06-26 12:50:00,446.97,447.02,446.79,447.0,1715.0,443.7508,443.8005,443.5721,443.7806,1715.0
2024-06-26 13:00:00,447.13,447.13,446.59,446.79,3629.0,443.9097,443.9097,443.3735,443.5721,3629.0
2024-06-26 13:10:00,446.69,446.79,446.28,446.29,2848.0,443.4728,443.5721,443.0658,443.0757,2848.0
2024-06-26 13:20:00,446.18,446.32,445.66,445.98,5583.0,442.9665,443.1055,442.4502,442.7679,5583.0
2024-06-26 13:30:00,445.66,445.72,445.36,445.65,3179.0,442.4502,442.5098,442.1524,442.4403,3179.0
2024-06-26 13:40:00,445.62,445.88,445.61,445.74,3598.0,442.4105,442.6687,442.4006,442.5297,3598.0
2024-06-26 13:50:00,445.65,445.99,445.51,445.99,6408.0,442.4403,442.7779,442.3013,442.7779,6408.0
2024-06-26 14:00:00,445.83,445.95,445.5,445.65,3357.0,442.619,442.7382,442.2914,442.4403,3357.0
2024-06-26 14:10:00,445.59,445.94,445.59,445.64,2741.0,442.3808,442.7282,442.3808,442.4304,2741.0
2024-06-26 14:20:00,445.62,446.08,445.62,445.68,4042.0,442.4105,442.8672,442.4105,442.4701,4042.0
2024-06-26 14:30:00,445.65,445.69,444.72,444.96,11719.0,442.4403,442.48,441.517,441.7553,11719.0
2024-06-26 14:40:00,444.86,445.35,444.77,445.32,7857.0,441.656,442.1425,441.5667,442.1127,7857.0
2024-06-26 14:50:00,445.32,445.83,445.18,445.74,14083.0,442.1127,442.619,441.9737,442.5297,14083.0
2024-06-26 15:00:00,445.68,446.19,445.55,445.8,5745.0,442.4701,442.9764,442.341,442.5892,5745.0
2024-06-26 15:10:00,445.85,445.99,445.52,445.82,6634.0,442.6389,442.7779,442.3113,442.6091,6634.0
2024-06-26 15:20:00,445.79,445.86,445.47,445.73,6578.0,442.5793,442.6488,442.2616,442.5197,6578.0
2024-06-26 15:30:00,445.76,445.85,445.22,445.22,9158.0,442.5495,442.6389,442.0134,442.0134,9158.0
2024-06-26 15:40:00,445.17,445.51,445.0,445.44,11118.0,441.9638,442.3013,441.795,442.2318,11118.0
2024-06-26 15:50:00,445.36,449.12,445.36,448.2,180298.0,442.1524,445.8853,442.1524,444.972,180298.0
2024-06-27 09:30:00,450.0,450.0,447.56,449.18,23425.0,446.759,446.759,444.3366,445.9449,23425.0
2024-06-27 09:40:00,448.74,450.98,448.24,449.71,10591.0,445.5081,447.7319,445.0117,446.4711,10591.0
2024-06-27 09:50:00,449.61,450.02,448.2,448.76,7649.0,446.3718,446.7788,444.972,445.5279,7649.0
2024-06-27 10:00:00,448.69,449.22,448.13,448.13,9860.0,445.4584,445.9846,444.9025,444.9025,9860.0
2024-06-27 10:10:00,448.0,448.7,447.67,448.7,7508.0,444.7734,445.4684,444.4458,445.4684,7508.0
2024-06-27 10:20:00,448.57,449.19,448.27,448.7,7556.0,445.3393,445.9548,445.0414,445.4684,7556.0
2024-06-27 10:30:00,448.89,449.38,448.78,449.36,7717.0,445.657,446.1435,445.5478,446.1236,7717.0
2024-06-27 10:40:00,449.27,449.34,448.78,449.14,3686.0,446.0342,446.1037,445.5478,445.9052,3686.0
2024-06-27 10:50:00,449.14,449.14,448.33,448.76,9873.0,445.9052,445.9052,445.101,445.5279,9873.0
2024-06-27 11:00:00,448.66,448.72,447.41,447.41,10669.0,445.4286,445.4882,444.1876,444.1876,10669.0
2024-06-27 11:10:00,447.48,448.65,447.4,448.61,10682.0,444.2571,445.4187,444.1777,445.379,10682.0
2024-06-27 11:20:00,448.47,448.9,448.4,448.87,4044.0,445.24,445.6669,445.1705,445.6371,4044.0
2024-06-27 11:30:00,448.73,449.44,448.72,449.42,3814.0,445.4981,446.203,445.4882,446.1832,3814.0
2024-06-27 11:40:00,449.24,449.25,448.92,449.15,3436.0,446.0045,446.0144,445.6868,445.9151,3436.0
2024-06-27 11:50:00,449.31,449.32,448.52,448.84,2835.0,446.074,446.0839,445.2896,445.6073,2835.0
2024-06-27 12:00:00,448.74,448.77,448.43,448.68,1837.0,445.5081,445.5378,445.2003,445.4485,1837.0
2024-06-27 12:10:00,448.69,448.95,448.48,448.95,1133.0,445.4584,445.7166,445.2499,445.7166,1133.0
2024-06-27 12:20:00,448.85,449.35,448.78,449.2,10092.0,445.6173,446.1137,445.5478,445.9648,10092.0
2024-06-27 12:30:00,449.0,449.0,448.55,448.55,1000.0,445.7662,445.7662,445.3194,445.3194,1000.0
2024-06-27 12:40:00,448.54,448.95,448.54,448.65,2097.0,445.3095,445.7166,445.3095,445.4187,2097.0
2024-06-27 12:50:00,449.08,449.18,448.85,448.9,3809.0,445.8456,445.9449,445.6173,445.6669,3809.0
2024-06-27 13:00:00,448.91,449.21,448.9,448.99,2197.0,445.6768,445.9747,445.6669,445.7563,2197.0
2024-06-27 13:10:00,449.14,449.16,448.29,448.29,14843.0,445.9052,445.925,445.0613,445.0613,14843.0
2024-06-27 13:20:00,448.33,448.33,447.95,448.33,1694.0,445.101,445.101,444.7238,445.101,1694.0
2024-06-27 13:30:00,448.11,448.11,447.62,447.62,3562.0,444.8826,444.8826,444.3961,444.3961,3562.0
2024-06-27 13:40:00,447.78,447.78,447.52,447.62,2700.0,444.555,444.555,444.2969,444.3961,2700.0
2024-06-27 13:50:00,447.46,447.67,447.36,447.59,4997.0,444.2373,444.4458,444.138,444.3663,4997.0
2024-06-27 14:00:00,447.62,447.65,447.13,447.26,5835.0,444.3961,444.4259,443.9097,444.0387,5835.0
2024-06-27 14:10:00,447.12,447.16,446.59,446.76,5788.0,443.8997,443.9394,443.3735,443.5423,5788.0
2024-06-27 14:20:00,446.59,446.76,446.45,446.66,5910.0,443.3735,443.5423,443.2346,443.443,5910.0
2024-06-27 14:30:00,446.63,447.35,446.62,447.1,9055.0,443.4133,444.1281,443.4033,443.8799,9055.0
2024-06-27 14:40:00,446.99,447.27,446.85,447.23,4156.0,443.7707,444.0487,443.6317,444.0089,4156.0
2024-06-27 14:50:00,447.23,447.26,446.84,446.85,3437.0,444.0089,444.0387,443.6217,443.6317,3437.0
2024-06-27 15:00:00,446.91,447.56,446.81,447.56,6151.0,443.6912,444.3366,443.592,444.3366,6151.0
2024-06-27 15:10:00,447.67,447.78,447.44,447.78,7075.0,444.4458,444.555,444.2174,444.555,7075.0
2024-06-27 15:20:00,447.72,448.16,447.71,448.1,12308.0,444.4954,444.9322,444.4855,444.8727,12308.0
2024-06-27 15:30:00,448.0,448.33,447.94,448.0,9579.0,444.7734,445.101,444.7138,444.7734,9579.0
2024-06-27 15:40:00,447.95,448.3,447.93,448.25,15484.0,444.7238,445.0712,444.7039,445.0216,15484.0
2024-06-27 15:50:00,448.11,449.03,448.1,449.0,60660.0,444.8826,445.796,444.8727,445.7662,60660.0
2024-06-28 09:30:00,446.6,447.97,443.72,445.16,67193.0,443.3835,444.7436,440.5242,441.9538,67193.0
2024-06-28 09:40:00,444.37,445.16,443.06,444.76,36468.0,441.1695,441.9538,439.869,441.5567,36468.0
2024-06-28 09:50:00,444.78,447.02,443.97,444.48,38829.0,441.5766,443.8005,440.7724,441.2787,38829.0
2024-06-28 10:00:00,444.59,445.91,444.23,445.25,21800.0,441.388,442.6984,441.0305,442.0432,21800.0
2024-06-28 10:10:00,445.24,445.73,444.71,445.11,27383.0,442.0333,442.5197,441.5071,441.9042,27383.0
2024-06-28 10:20:00,445.0,445.0,443.57,444.34,99829.0,441.795,441.795,440.3753,441.1398,99829.0
2024-06-28 10:30:00,444.53,444.88,443.74,444.56,19098.0,441.3284,441.6759,440.5441,441.3582,19098.0
2024-06-28 10:40:00,444.81,446.11,444.55,445.9,22295.0,441.6064,442.897,441.3482,442.6885,22295.0
2024-06-28 10:50:00,445.94,445.95,444.08,444.52,17865.0,442.7282,442.7382,440.8816,441.3185,17865.0
2024-06-28 11:00:00,444.55,444.55,443.66,443.83,8942.0,441.3482,441.3482,440.4647,440.6334,8942.0
2024-06-28 11:10:00,444.15,444.79,444.01,444.5,14050.0,440.9511,441.5865,440.8121,441.2986,14050.0
2024-06-28 11:20:00,444.49,444.49,443.52,444.0,26361.0,441.2887,441.2887,440.3257,440.8022,26361.0
2024-06-28 11:30:00,443.82,444.03,443.15,443.77,16196.0,440.6235,440.832,439.9583,440.5739,16196.0
2024-06-28 11:40:00,444.21,444.58,443.63,443.65,17496.0,441.0107,441.378,440.4349,440.4547,17496.0
2024-06-28 11:50:00,443.78,444.77,443.5,444.61,9837.0,440.5838,441.5667,440.3058,441.4078,9837.0
2024-06-28 12:00:00,444.63,444.79,443.39,443.39,11779.0,441.4277,441.5865,440.1966,440.1966,11779.0
2024-06-28 12:10:00,443.59,444.47,443.58,444.47,7589.0,440.3952,441.2688,440.3852,441.2688,7589.0
2024-06-28 12:20:00,444.41,445.22,444.35,444.83,14616.0,441.2093,442.0134,441.1497,441.6262,14616.0
2024-06-28 12:30:00,444.83,444.97,444.15,444.21,9004.0,441.6262,441.7652,440.9511,441.0107,9004.0
2024-06-28 12:40:00,444.06,444.39,443.91,444.13,8328.0,440.8618,441.1894,440.7129,440.9313,8328.0
2024-06-28 12:50:00,443.97,444.26,443.91,444.26,3076.0,440.7724,441.0603,440.7129,441.0603,3076.0
2024-06-28 13:00:00,444.15,444.87,444.08,444.76,64113.0,440.9511,441.6659,440.8816,441.5567,64113.0
2024-06-28 13:10:00,444.85,445.74,444.46,445.48,6661.0,441.6461,442.5297,441.2589,442.2715,6661.0
2024-06-28 13:20:00,445.65,445.76,445.03,445.03,9829.0,442.4403,442.5495,441.8248,441.8248,9829.0
2024-06-28 13:30:00,444.92,445.35,444.47,445.35,7932.0,441.7156,442.1425,441.2688,442.1425,7932.0
2024-06-28 13:40:00,445.22,445.22,444.87,445.11,6347.0,442.0134,442.0134,441.6659,441.9042,6347.0
2024-06-28 13:50:00,445.23,445.49,444.86,444.93,13551.0,442.0233,442.2815,441.656,441.7255,13551.0
2024-06-28 14:00:00,445.01,445.53,444.87,445.0,19863.0,441.8049,442.3212,441.6659,441.795,19863.0
2024-06-28 14:10:00,445.0,445.2,444.85,444.98,15684.0,441.795,441.9936,441.6461,441.7751,15684.0
2024-06-28 14:20:00,445.0,445.14,444.04,444.51,82827.0,441.795,441.934,440.8419,441.3085,82827.0
2024-06-28 14:30:00,444.38,444.73,443.33,443.33,14865.0,441.1795,441.5269,440.137,440.137,14865.0
2024-06-28 14:40:00,443.5,443.91,442.15,442.18,5679.0,440.3058,440.7129,438.9655,438.9953,5679.0
2024-06-28 14:50:00,442.29,442.94,442.03,442.9,16565.0,439.1045,439.7498,438.8464,439.7101,16565.0
2024-06-28 15:00:00,442.75,442.9,442.13,442.55,32795.0,439.5612,439.7101,438.9457,439.3626,32795.0
2024-06-28 15:10:00,442.55,442.86,442.08,442.86,38277.0,439.3626,439.6704,438.896,439.6704,38277.0
2024-06-28 15:20:00,442.81,442.96,442.6,442.7,18617.0,439.6208,439.7697,439.4123,439.5116,18617.0
2024-06-28 15:30:00,442.86,443.43,442.36,443.42,42512.0,439.6704,440.2363,439.174,440.2264,42512.0
2024-06-28 15:40:00,443.44,443.74,443.14,443.42,114803.0,440.2462,440.5441,439.9484,440.2264,114803.0
2024-06-28 15:50:00,443.44,446.32,443.44,446.13,173771.0,440.2462,443.1055,440.2462,442.9169,173771.0
2024-07-01 09:30:00,448.38,450.0,445.91,448.96,42679.0,445.1507,446.759,442.6984,445.7265,42679.0
2024-07-01 09:40:00,449.23,450.46,448.92,448.97,13545.0,445.9945,447.2157,445.6868,445.7364,13545.0
2024-07-01 09:50:00,449.05,450.89,449.04,450.59,18712.0,445.8158,447.6426,445.8059,447.3447,18712.0
2024-07-01 10:00:00,450.62,451.11,448.32,448.89,10120.0,447.3745,447.861,445.0911,445.657,10120.0
2024-07-01 10:10:00,448.71,448.71,447.36,448.03,7464.0,445.4783,445.4783,444.138,444.8032,7464.0
2024-07-01 10:20:00,448.0,448.48,447.25,448.32,22148.0,444.7734,445.2499,444.0288,445.0911,22148.0
2024-07-01 10:30:00,448.47,448.47,446.26,446.31,9724.0,445.24,445.24,443.0459,443.0956,9724.0
2024-07-01 10:40:00,446.37,446.64,445.76,445.96,16697.0,443.1551,443.4232,442.5495,442.7481,16697.0
2024-07-01 10:50:00,445.84,446.89,445.82,446.61,14170.0,442.629,443.6714,442.6091,443.3934,14170.0
2024-07-01 11:00:00,446.39,446.78,445.82,446.3,16250.0,443.175,443.5622,442.6091,443.0856,16250.0
2024-07-01 11:10:00,446.42,446.43,445.54,445.75,12772.0,443.2048,443.2147,442.3311,442.5396,12772.0
2024-07-01 11:20:00,445.77,446.08,445.39,445.94,5264.0,442.5595,442.8672,442.1822,442.7282,5264.0
2024-07-01 11:30:00,446.06,446.73,446.06,446.73,9419.0,442.8474,443.5125,442.8474,443.5125,9419.0
2024-07-01 11:40:00,446.64,446.81,445.41,445.67,15256.0,443.4232,443.592,442.202,442.4602,15256.0
2024-07-01 11:50:00,445.67,446.07,445.23,445.54,7486.0,442.4602,442.8573,442.0233,442.3311,7486.0
2024-07-01 12:00:00,445.29,445.31,444.09,444.68,4522.0,442.0829,442.1028,440.8916,441.4773,4522.0
2024-07-01 12:10:00,444.59,445.3,444.25,445.25,6020.0,441.388,442.0928,441.0504,442.0432,6020.0
2024-07-01 12:20:00,445.35,445.87,445.17,445.26,9304.0,442.1425,442.6587,441.9638,442.0531,9304.0
2024-07-01 12:30:00,445.37,445.42,445.04,445.07,2974.0,442.1623,442.212,441.8347,441.8645,2974.0
2024-07-01 12:40:00,445.12,445.52,444.75,444.84,5012.0,441.9141,442.3113,441.5468,441.6362,5012.0
2024-07-01 12:50:00,444.81,444.99,444.28,444.99,3486.0,441.6064,441.7851,441.0802,441.7851,3486.0
2024-07-01 13:00:00,444.93,445.31,444.92,445.03,4506.0,441.7255,442.1028,441.7156,441.8248,4506.0
2024-07-01 13:10:00,445.02,445.36,444.83,445.25,3382.0,441.8149,442.1524,441.6262,442.0432,3382.0
2024-07-01 13:20:00,445.21,445.59,445.13,445.44,4972.0,442.0035,442.3808,441.9241,442.2318,4972.0
2024-07-01 13:30:00,445.34,445.8,445.16,445.79,5441.0,442.1326,442.5892,441.9538,442.5793,5441.0
2024-07-01 13:40:00,445.66,445.66,445.35,445.46,5826.0,442.4502,442.4502,442.1425,442.2517,5826.0
2024-07-01 13:50:00,445.32,445.59,445.26,445.3,12268.0,442.1127,442.3808,442.0531,442.0928,12268.0
2024-07-01 14:00:00,445.3,445.52,444.91,445.49,10963.0,442.0928,442.3113,441.7056,442.2815,10963.0
2024-07-01 14:10:00,445.48,445.76,445.38,445.6,9582.0,442.2715,442.5495,442.1723,442.3907,9582.0
2024-07-01 14:20:00,445.63,446.68,445.56,446.34,3826.0,442.4205,443.4629,442.351,443.1253,3826.0
2024-07-01 14:30:00,446.19,446.26,445.64,445.81,6847.0,442.9764,443.0459,442.4304,442.5992,6847.0
2024-07-01 14:40:00,445.8,446.03,445.41,445.55,9655.0,442.5892,442.8176,442.202,442.341,9655.0
2024-07-01 14:50:00,445.66,445.93,445.53,445.7,4975.0,442.4502,442.7183,442.3212,442.49,4975.0
2024-07-01 15:00:00,445.71,445.74,445.57,445.65,5152.0,442.4999,442.5297,442.3609,442.4403,5152.0
2024-07-01 15:10:00,445.65,445.85,445.64,445.65,13188.0,442.4403,442.6389,442.4304,442.4403,13188.0
2024-07-01 15:20:00,445.65,445.7,444.83,444.96,49984.0,442.4403,442.49,441.6262,441.7553,49984.0
2024-07-01 15:30:00,444.87,445.18,444.71,445.18,8851.0,441.6659,441.9737,441.5071,441.9737,8851.0
2024-07-01 15:40:00,445.1,445.73,445.07,445.58,9128.0,441.8943,442.5197,441.8645,442.3708,9128.0
2024-07-01 15:50:00,445.6,446.64,445.6,446.13,48756.0,442.3907,443.4232,442.3907,442.9169,48756.0
2024-07-02 09:30:00,446.36,450.49,446.36,450.28,20871.0,443.1452,447.2455,443.1452,447.037,20871.0
2024-07-02 09:40:00,450.33,450.33,448.41,448.41,2112.0,447.0866,447.0866,445.1804,445.1804,2112.0
2024-07-02 09:50:00,448.66,448.94,448.0,448.18,2715.0,445.4286,445.7066,444.7734,444.9521,2715.0
2024-07-02 10:00:00,448.43,449.32,448.06,448.28,4480.0,445.2003,446.0839,444.833,445.0514,4480.0
2024-07-02 10:10:00,447.99,449.0,447.99,448.99,6904.0,444.7635,445.7662,444.7635,445.7563,6904.0
2024-07-02 10:20:00,449.02,449.91,448.8,449.87,3501.0,445.786,446.6696,445.5676,446.6299,3501.0
2024-07-02 10:30:00,449.84,450.55,449.8,450.22,5328.0,446.6001,447.305,446.5604,446.9774,5328.0
2024-07-02 10:40:00,450.24,450.24,449.51,449.79,2413.0,446.9973,446.9973,446.2725,446.5505,2413.0
2024-07-02 10:50:00,449.9,450.23,449.13,449.14,9054.0,446.6597,446.9873,445.8953,445.9052,9054.0
2024-07-02 11:00:00,449.41,449.54,448.88,448.88,1720.0,446.1732,446.3023,445.6471,445.6471,1720.0
2024-07-02 11:10:00,448.99,449.4,448.68,448.68,4794.0,445.7563,446.1633,445.4485,445.4485,4794.0
2024-07-02 11:20:00,448.75,449.6,448.67,449.46,5754.0,445.518,446.3619,445.4386,446.2229,5754.0
2024-07-02 11:30:00,449.47,449.49,449.19,449.41,2529.0,446.2328,446.2527,445.9548,446.1732,2529.0
2024-07-02 11:40:00,449.41,449.68,449.26,449.38,2532.0,446.1732,446.4413,446.0243,446.1435,2532.0
2024-07-02 11:50:00,449.36,449.46,448.7,448.7,4153.0,446.1236,446.2229,445.4684,445.4684,4153.0
2024-07-02 12:00:00,448.83,449.0,448.61,448.74,6599.0,445.5974,445.7662,445.379,445.5081,6599.0
2024-07-02 12:10:00,448.67,448.84,448.57,448.78,2873.0,445.4386,445.6073,445.3393,445.5478,2873.0
2024-07-02 12:20:00,448.84,449.01,448.76,448.85,4520.0,445.6073,445.7761,445.5279,445.6173,4520.0
2024-07-02 12:30:00,448.81,448.83,448.45,448.45,3894.0,445.5776,445.5974,445.2202,445.2202,3894.0
2024-07-02 12:40:00,448.57,448.57,448.18,448.38,5506.0,445.3393,445.3393,444.9521,445.1507,5506.0
2024-07-02 12:50:00,448.38,448.47,448.15,448.31,5169.0,445.1507,445.24,444.9223,445.0812,5169.0
2024-07-02 13:00:00,448.31,448.77,448.24,448.77,2783.0,445.0812,445.5378,445.0117,445.5378,2783.0
2024-07-02 13:10:00,448.88,448.88,448.59,448.59,1646.0,445.6471,445.6471,445.3591,445.3591,1646.0
2024-07-02 13:20:00,448.79,448.94,448.67,448.71,2745.0,445.5577,445.7066,445.4386,445.4783,2745.0
2024-07-02 13:30:00,448.81,449.34,448.65,449.16,4776.0,445.5776,446.1037,445.4187,445.925,4776.0
2024-07-02 13:40:00,449.21,449.36,449.03,449.29,3942.0,445.9747,446.1236,445.796,446.0541,3942.0
2024-07-02 13:50:00,449.13,449.53,449.13,449.43,3871.0,445.8953,446.2924,445.8953,446.1931,3871.0
2024-07-02 14:00:00,449.44,449.48,449.35,449.48,742.0,446.203,446.2427,446.1137,446.2427,742.0
2024-07-02 14:10:00,449.57,450.02,449.48,449.97,6961.0,446.3321,446.7788,446.2427,446.7292,6961.0
2024-07-02 14:20:00,449.98,450.14,449.86,449.91,4191.0,446.7391,446.898,446.62,446.6696,4191.0
2024-07-02 14:30:00,449.83,450.03,449.83,449.98,3959.0,446.5902,446.7888,446.5902,446.7391,3959.0
2024-07-02 14:40:00,449.92,450.16,449.81,450.16,6053.0,446.6796,446.9178,446.5704,446.9178,6053.0
2024-07-02 14:50:00,450.07,450.16,449.87,449.87,3763.0,446.8285,446.9178,446.6299,446.6299,3763.0
2024-07-02 15:00:00,449.8,449.8,449.3,449.5,3250.0,446.5604,446.5604,446.064,446.2626,3250.0
2024-07-02 15:10:00,449.48,449.97,449.47,449.8,2616.0,446.2427,446.7292,446.2328,446.5604,2616.0
2024-07-02 15:20:00,449.89,449.89,449.54,449.55,3684.0,446.6498,446.6498,446.3023,446.3122,3684.0
2024-07-02 15:30:00,449.61,450.07,449.6,450.0,8909.0,446.3718,446.8285,446.3619,446.759,8909.0
2024-07-02 15:40:00,449.97,450.5,449.96,450.23,14165.0,446.7292,447.2554,446.7193,446.9873,14165.0
2024-07-02 15:50:00,450.25,450.77,450.15,450.72,45050.0,447.0072,447.5234,446.9079,447.4738,45050.0
2024-07-03 09:30:00,449.86,451.15,448.59,451.11,11870.0,446.62,447.9007,445.3591,447.861,11870.0
2024-07-03 09:40:00,451.24,451.64,450.35,450.61,3467.0,447.9901,448.3872,447.1065,447.3646,3467.0
2024-07-03 09:50:00,450.37,451.41,449.72,451.08,8620.0,447.1263,448.1588,446.481,447.8312,8620.0
2024-07-03 10:00:00,450.82,451.03,449.64,450.61,6504.0,447.5731,447.7816,446.4016,447.3646,6504.0
2024-07-03 10:10:00,450.98,451.01,450.17,450.34,12374.0,447.7319,447.7617,446.9278,447.0965,12374.0
2024-07-03 10:20:00,450.26,450.26,449.49,449.86,6311.0,447.0171,447.0171,446.2527,446.62,6311.0
2024-07-03 10:30:00,449.97,450.34,449.4,449.73,6497.0,446.7292,447.0965,446.1633,446.4909,6497.0
2024-07-03 10:40:00,449.83,449.83,448.65,449.15,8435.0,446.5902,446.5902,445.4187,445.9151,8435.0
2024-07-03 10:50:00,449.38,450.19,449.07,449.19,9349.0,446.1435,446.9476,445.8357,445.9548,9349.0
2024-07-03 11:00:00,449.02,449.85,449.01,449.69,5933.0,445.786,446.6101,445.7761,446.4512,5933.0
2024-07-03 11:10:00,449.66,450.04,449.34,449.56,4987.0,446.4214,446.7987,446.1037,446.3222,4987.0
2024-07-03 11:20:00,449.71,449.95,449.01,449.02,8247.0,446.4711,446.7093,445.7761,445.786,8247.0
2024-07-03 11:30:00,448.97,449.59,448.82,449.39,9062.0,445.7364,446.3519,445.5875,446.1534,9062.0
2024-07-03 11:40:00,449.14,449.48,448.92,449.33,5161.0,445.9052,446.2427,445.6868,446.0938,5161.0
2024-07-03 11:50:00,449.25,449.25,448.57,449.06,6116.0,446.0144,446.0144,445.3393,445.8258,6116.0
2024-07-03 12:00:00,449.07,449.61,448.75,449.46,5801.0,445.8357,446.3718,445.518,446.2229,5801.0
2024-07-03 12:10:00,449.52,450.26,449.34,450.02,4572.0,446.2824,447.0171,446.1037,446.7788,4572.0
2024-07-03 12:20:00,450.02,450.02,449.16,449.36,8241.0,446.7788,446.7788,445.925,446.1236,8241.0
2024-07-03 12:30:00,449.3,449.67,449.07,449.67,3348.0,446.064,446.4314,445.8357,446.4314,3348.0
2024-07-03 12:40:00,449.55,449.96,449.32,449.96,9188.0,446.3122,446.7193,446.0839,446.7193,9188.0
2024-07-03 12:50:00,450.02,450.42,448.89,449.0,26782.0,446.7788,447.176,445.657,445.7662,26782.0
2024-07-05 09:30:00,451.37,451.98,449.0,449.22,22476.0,448.1191,448.7247,445.7662,445.9846,22476.0
2024-07-05 09:40:00,450.47,450.79,448.69,449.13,3817.0,447.2256,447.5433,445.4584,445.8953,3817.0
2024-07-05 09:50:00,449.51,449.9,448.8,449.65,3871.0,446.2725,446.6597,445.5676,446.4115,3871.0
2024-07-05 10:00:00,449.62,449.82,448.19,448.62,8498.0,446.3817,446.5803,444.962,445.3889,8498.0
2024-07-05 10:10:00,448.38,449.99,448.01,449.59,7403.0,445.1507,446.7491,444.7833,446.3519,7403.0
2024-07-05 10:20:00,449.36,449.98,449.33,449.48,2304.0,446.1236,446.7391,446.0938,446.2427,2304.0
2024-07-05 10:30:00,449.88,451.0,449.88,450.68,4355.0,446.6399,447.7518,446.6399,447.4341,4355.0
2024-07-05 10:40:00,450.61,451.7,450.45,451.69,2459.0,447.3646,448.4467,447.2057,448.4368,2459.0
2024-07-05 10:50:00,451.69,452.12,451.26,451.26,2050.0,448.4368,448.8637,448.0099,448.0099,2050.0
2024-07-05 11:00:00,451.18,452.18,451.18,452.03,2299.0,447.9305,448.9233,447.9305,448.7744,2299.0
2024-07-05 11:10:00,451.95,452.18,451.66,452.18,4469.0,448.6949,448.9233,448.407,448.9233,4469.0
2024-07-05 11:20:00,452.19,452.19,451.61,451.93,3406.0,448.9332,448.9332,448.3574,448.6751,3406.0
2024-07-05 11:30:00,451.83,451.83,451.41,451.55,3023.0,448.5758,448.5758,448.1588,448.2978,3023.0
2024-07-05 11:40:00,451.49,452.29,451.48,452.25,2822.0,448.2383,449.0325,448.2283,448.9928,2822.0
2024-07-05 11:50:00,452.07,452.46,451.86,451.87,3013.0,448.8141,449.2013,448.6056,448.6155,3013.0
2024-07-05 12:00:00,452.16,452.16,451.33,451.79,14525.0,448.9034,448.9034,448.0794,448.5361,14525.0
2024-07-05 12:10:00,452.04,452.37,451.82,451.97,1765.0,448.7843,449.1119,448.5659,448.7148,1765.0
2024-07-05 12:20:00,452.04,452.57,452.03,452.23,4678.0,448.7843,449.3105,448.7744,448.9729,4678.0
2024-07-05 12:30:00,452.14,452.55,452.12,452.55,1625.0,448.8836,449.2906,448.8637,449.2906,1625.0
2024-07-05 12:40:00,452.56,452.8,452.56,452.8,1436.0,449.3006,449.5388,449.3006,449.5388,1436.0
2024-07-05 12:50:00,452.91,453.11,452.87,453.02,900.0,449.648,449.8466,449.6083,449.7572,900.0
2024-07-05 13:00:00,453.03,453.42,453.02,453.42,2577.0,449.7672,450.1544,449.7572,450.1544,2577.0
2024-07-05 13:10:00,453.46,453.46,453.15,453.15,1100.0,450.1941,450.1941,449.8863,449.8863,1100.0
2024-07-05 13:20:00,453.31,453.39,452.71,452.71,6280.0,450.0452,450.1246,449.4495,449.4495,6280.0
2024-07-05 13:30:00,452.72,452.9,452.42,452.87,8181.0,449.4594,449.6381,449.1616,449.6083,8181.0
2024-07-05 13:40:00,452.97,453.03,452.64,452.93,7665.0,449.7076,449.7672,449.38,449.6679,7665.0
2024-07-05 13:50:00,452.92,453.0,452.64,452.67,2105.0,449.658,449.7374,449.38,449.4098,2105.0
2024-07-05 14:00:00,452.63,452.7,452.32,452.41,4312.0,449.37,449.4395,449.0623,449.1516,4312.0
2024-07-05 14:10:00,452.44,452.95,452.43,452.81,2909.0,449.1814,449.6877,449.1715,449.5488,2909.0
2024-07-05 14:20:00,452.91,453.02,452.87,452.99,2308.0,449.648,449.7572,449.6083,449.7275,2308.0
2024-07-05 14:30:00,452.99,453.49,452.92,453.49,2781.0,449.7275,450.2239,449.658,450.2239,2781.0
2024-07-05 14:40:00,453.51,453.99,453.49,453.99,1117.0,450.2437,450.7203,450.2239,450.7203,1117.0
2024-07-05 14:50:00,453.99,454.0,453.63,453.85,2059.0,450.7203,450.7302,450.3628,450.5813,2059.0
2024-07-05 15:00:00,453.87,454.05,453.7,454.02,4872.0,450.6011,450.7798,450.4323,450.75,4872.0
2024-07-05 15:10:00,454.02,454.02,453.42,453.42,1846.0,450.75,450.75,450.1544,450.1544,1846.0
2024-07-05 15:20:00,453.42,453.51,453.22,453.22,7250.0,450.1544,450.2437,449.9558,449.9558,7250.0
2024-07-05 15:30:00,453.13,453.65,453.13,453.65,6679.0,449.8664,450.3827,449.8664,450.3827,6679.0
2024-07-05 15:40:00,453.56,453.61,453.11,453.11,11849.0,450.2933,450.343,449.8466,449.8466,11849.0
2024-07-05 15:50:00,453.04,453.53,452.73,453.16,37399.0,449.7771,450.2636,449.4693,449.8962,37399.0
2024-07-08 09:30:00,454.24,456.54,453.52,455.24,22474.0,450.9685,453.2519,450.2536,451.9612,22474.0
2024-07-08 09:40:00,455.44,455.82,454.93,455.55,1748.0,452.1598,452.5371,451.6535,452.269,1748.0
2024-07-08 09:50:00,455.54,455.55,454.7,454.87,3273.0,452.2591,452.269,451.4251,451.5939,3273.0
2024-07-08 10:00:00,454.86,455.09,454.28,454.67,4358.0,451.584,451.8123,451.0082,451.3954,4358.0
2024-07-08 10:10:00,454.68,456.19,454.68,456.1,11428.0,451.4053,452.9044,451.4053,452.8151,11428.0
2024-07-08 10:20:00,455.75,456.03,454.75,455.85,11873.0,452.4676,452.7456,451.4748,452.5669,11873.0
2024-07-08 10:30:00,455.85,456.58,455.73,456.27,5921.0,452.5669,453.2916,452.4477,452.9838,5921.0
2024-07-08 10:40:00,456.27,456.57,455.77,456.55,9665.0,452.9838,453.2817,452.4874,453.2618,9665.0
2024-07-08 10:50:00,456.55,456.67,455.85,456.24,7176.0,453.2618,453.381,452.5669,452.954,7176.0
2024-07-08 11:00:00,456.75,456.86,456.15,456.75,5407.0,453.4604,453.5696,452.8647,453.4604,5407.0
2024-07-08 11:10:00,456.76,456.9,456.41,456.64,6789.0,453.4703,453.6093,453.1228,453.3512,6789.0
2024-07-08 11:20:00,456.51,456.79,456.3,456.54,5781.0,453.2221,453.5001,453.0136,453.2519,5781.0
2024-07-08 11:30:00,456.37,456.37,455.92,456.33,4046.0,453.0831,453.0831,452.6364,453.0434,4046.0
2024-07-08 11:40:00,456.35,456.58,455.91,456.58,6526.0,453.0633,453.2916,452.6264,453.2916,6526.0
2024-07-08 11:50:00,456.47,456.59,456.15,456.33,7092.0,453.1824,453.3015,452.8647,453.0434,7092.0
2024-07-08 12:00:00,456.48,456.48,455.98,456.17,4682.0,453.1923,453.1923,452.6959,452.8846,4682.0
2024-07-08 12:10:00,456.13,456.21,455.88,456.18,5674.0,452.8448,452.9243,452.5966,452.8945,5674.0
2024-07-08 12:20:00,456.21,456.33,456.1,456.14,2005.0,452.9243,453.0434,452.8151,452.8548,2005.0
2024-07-08 12:30:00,455.99,456.35,455.93,456.24,1987.0,452.7058,453.0633,452.6463,452.954,1987.0
2024-07-08 12:40:00,456.06,456.34,456.02,456.34,2092.0,452.7753,453.0533,452.7356,453.0533,2092.0
2024-07-08 12:50:00,456.13,456.13,455.76,455.76,2422.0,452.8448,452.8448,452.4775,452.4775,2422.0
2024-07-08 13:00:00,455.75,456.07,455.61,455.99,4855.0,452.4676,452.7853,452.3286,452.7058,4855.0
2024-07-08 13:10:00,456.0,456.39,456.0,456.28,920.0,452.7158,453.103,452.7158,452.9938,920.0
2024-07-08 13:20:00,456.4,456.4,456.17,456.17,1000.0,453.1129,453.1129,452.8846,452.8846,1000.0
2024-07-08 13:30:00,456.37,456.52,456.37,456.45,2043.0,453.0831,453.232,453.0831,453.1625,2043.0
2024-07-08 13:40:00,456.44,456.44,455.97,455.97,2538.0,453.1526,453.1526,452.686,452.686,2538.0
2024-07-08 13:50:00,456.1,456.23,456.04,456.23,2036.0,452.8151,452.9441,452.7555,452.9441,2036.0
2024-07-08 14:00:00,456.26,456.38,455.97,456.23,2413.0,452.9739,453.093,452.686,452.9441,2413.0
2024-07-08 14:10:00,456.14,456.36,456.14,456.3,2008.0,452.8548,453.0732,452.8548,453.0136,2008.0
2024-07-08 14:20:00,456.25,456.66,456.24,456.59,2844.0,452.964,453.371,452.954,453.3015,2844.0
2024-07-08 14:30:00,456.48,456.54,456.38,456.54,1709.0,453.1923,453.2519,453.093,453.2519,1709.0
2024-07-08 14:40:00,456.6,456.6,456.25,456.38,3715.0,453.3115,453.3115,452.964,453.093,3715.0
2024-07-08 14:50:00,456.54,456.57,456.41,456.46,1628.0,453.2519,453.2817,453.1228,453.1725,1628.0
2024-07-08 15:00:00,456.45,456.64,456.34,456.64,5790.0,453.1625,453.3512,453.0533,453.3512,5790.0
2024-07-08 15:10:00,456.63,456.95,456.6,456.73,13752.0,453.3412,453.6589,453.3115,453.4405,13752.0
2024-07-08 15:20:00,456.7,456.82,456.38,456.78,7824.0,453.4107,453.5299,453.093,453.4902,7824.0
2024-07-08 15:30:00,456.71,457.06,456.69,456.81,8687.0,453.4207,453.7681,453.4008,453.5199,8687.0
2024-07-08 15:40:00,456.81,456.88,456.1,456.38,20886.0,453.5199,453.5894,452.8151,453.093,20886.0
2024-07-08 15:50:00,456.34,456.47,455.78,456.13,62983.0,453.0533,453.1824,452.4974,452.8448,62983.0
2024-07-09 09:30:00,458.77,460.95,457.55,460.89,25099.0,455.4658,457.6301,454.2546,457.5706,25099.0
2024-07-09 09:40:00,460.88,461.0,459.9,460.13,8039.0,457.5606,457.6798,456.5877,456.816,8039.0
2024-07-09 09:50:00,459.96,460.39,459.56,459.72,7617.0,456.6473,457.0742,456.2501,456.409,7617.0
2024-07-09 10:00:00,459.76,459.86,458.71,458.84,6799.0,456.4487,456.548,455.4063,455.5353,6799.0
2024-07-09 10:10:00,458.99,458.99,458.13,458.18,6251.0,455.6842,455.6842,454.8304,454.8801,6251.0
2024-07-09 10:20:00,458.18,458.72,457.92,458.72,7026.0,454.8801,455.4162,454.6219,455.4162,7026.0
2024-07-09 10:30:00,458.72,458.72,457.28,457.43,11066.0,455.4162,455.4162,453.9866,454.1355,11066.0
2024-07-09 10:40:00,457.29,458.11,457.22,458.11,10004.0,453.9965,454.8106,453.927,454.8106,10004.0
2024-07-09 10:50:00,458.02,458.15,456.84,457.29,34977.0,454.7212,454.8503,453.5497,453.9965,34977.0
2024-07-09 11:00:00,457.3,458.1,457.25,457.76,4993.0,454.0064,454.8007,453.9568,454.4631,4993.0
2024-07-09 11:10:00,457.71,458.43,457.71,458.0,2404.0,454.4135,455.1283,454.4135,454.7014,2404.0
2024-07-09 11:20:00,458.14,458.14,457.34,457.88,2094.0,454.8404,454.8404,454.0461,454.5822,2094.0
2024-07-09 11:30:00,457.95,458.13,457.86,458.11,3074.0,454.6517,454.8304,454.5624,454.8106,3074.0
2024-07-09 11:40:00,458.1,458.8,457.99,458.69,3648.0,454.8007,455.4956,454.6914,455.3864,3648.0
2024-07-09 11:50:00,458.83,459.05,458.55,458.76,5185.0,455.5254,455.7438,455.2474,455.4559,5185.0
2024-07-09 12:00:00,458.81,459.38,458.78,458.98,5001.0,455.5055,456.0714,455.4758,455.6743,5001.0
2024-07-09 12:10:00,459.06,459.19,459.02,459.19,1453.0,455.7537,455.8828,455.714,455.8828,1453.0
2024-07-09 12:20:00,459.02,459.29,458.96,458.97,3538.0,455.714,455.9821,455.6545,455.6644,3538.0
2024-07-09 12:30:00,459.21,460.0,459.08,459.87,27418.0,455.9027,456.687,455.7736,456.5579,27418.0
2024-07-09 12:40:00,459.86,460.66,459.78,460.58,9372.0,456.548,457.3422,456.4686,457.2628,9372.0
2024-07-09 12:50:00,460.63,460.63,460.0,460.0,4174.0,457.3124,457.3124,456.687,456.687,4174.0
2024-07-09 13:00:00,460.05,461.2,460.05,461.16,5285.0,456.7366,457.8783,456.7366,457.8386,5285.0
2024-07-09 13:10:00,461.37,461.38,460.56,460.56,4802.0,458.0471,458.057,457.2429,457.2429,4802.0
2024-07-09 13:20:00,460.37,460.79,460.34,460.56,1649.0,457.0543,457.4713,457.0245,457.2429,1649.0
2024-07-09 13:30:00,460.41,460.49,460.05,460.19,10268.0,457.094,457.1734,456.7366,456.8756,10268.0
2024-07-09 13:40:00,460.19,460.45,460.18,460.34,9316.0,456.8756,457.1337,456.8657,457.0245,9316.0
2024-07-09 13:50:00,460.34,460.43,459.94,460.12,8702.0,457.0245,457.1139,456.6274,456.8061,8702.0
2024-07-09 14:00:00,460.01,460.33,459.82,460.28,6657.0,456.6969,457.0146,456.5083,456.965,6657.0
2024-07-09 14:10:00,460.19,460.38,460.11,460.26,12194.0,456.8756,457.0642,456.7962,456.9451,12194.0
2024-07-09 14:20:00,460.37,460.58,460.0,460.35,5690.0,457.0543,457.2628,456.687,457.0344,5690.0
2024-07-09 14:30:00,460.27,460.8,460.2,460.8,4023.0,456.955,457.4812,456.8855,457.4812,4023.0
2024-07-09 14:40:00,460.8,460.94,460.51,460.52,4327.0,457.4812,457.6202,457.1933,457.2032,4327.0
2024-07-09 14:50:00,460.4,460.59,460.18,460.29,3004.0,457.0841,457.2727,456.8657,456.9749,3004.0
2024-07-09 15:00:00,460.32,460.32,459.87,459.88,15843.0,457.0047,457.0047,456.5579,456.5678,15843.0
2024-07-09 15:10:00,459.84,460.03,459.47,459.59,5484.0,456.5281,456.7168,456.1608,456.2799,5484.0
2024-07-09 15:20:00,459.71,459.81,459.6,459.78,3651.0,456.3991,456.4983,456.2898,456.4686,3651.0
2024-07-09 15:30:00,459.74,459.95,459.42,459.42,9731.0,456.4288,456.6373,456.1111,456.1111,9731.0
2024-07-09 15:40:00,459.5,459.76,459.38,459.76,5885.0,456.1906,456.4487,456.0714,456.4487,5885.0
2024-07-09 15:50:00,459.8,460.77,459.75,460.25,36048.0,456.4884,457.4514,456.4388,456.9352,36048.0
2024-07-10 09:30:00,461.35,461.35,458.84,458.84,19129.0,458.0272,458.0272,455.5353,455.5353,19129.0
2024-07-10 09:40:00,458.9,459.75,458.9,459.67,2090.0,455.5949,456.4388,455.5949,456.3593,2090.0
2024-07-10 09:50:00,459.49,459.94,459.33,459.93,9411.0,456.1806,456.6274,456.0218,456.6175,9411.0
2024-07-10 10:00:00,459.69,459.81,459.1,459.55,18593.0,456.3792,456.4983,455.7934,456.2402,18593.0
2024-07-10 10:10:00,459.21,459.72,458.4,459.36,26468.0,455.9027,456.409,455.0985,456.0516,26468.0
2024-07-10 10:20:00,459.06,459.35,458.77,459.16,14556.0,455.7537,456.0416,455.4658,455.853,14556.0
2024-07-10 10:30:00,459.25,460.08,459.24,459.92,3058.0,455.9424,456.7664,455.9324,456.6075,3058.0
2024-07-10 10:40:00,459.76,460.23,459.74,459.81,5623.0,456.4487,456.9153,456.4288,456.4983,5623.0
2024-07-10 10:50:00,459.96,460.78,459.67,460.52,4853.0,456.6473,457.4613,456.3593,457.2032,4853.0
2024-07-10 11:00:00,460.52,461.13,460.33,460.94,5696.0,457.2032,457.8088,457.0146,457.6202,5696.0
2024-07-10 11:10:00,461.04,461.14,460.66,461.02,6600.0,457.7195,457.8188,457.3422,457.6996,6600.0
2024-07-10 11:20:00,461.05,461.05,460.88,460.98,5005.0,457.7294,457.7294,457.5606,457.6599,5005.0
2024-07-10 11:30:00,460.98,461.13,460.57,460.86,13312.0,457.6599,457.8088,457.2529,457.5408,13312.0
2024-07-10 11:40:00,460.81,461.37,460.59,460.97,5637.0,457.4911,458.0471,457.2727,457.65,5637.0
2024-07-10 11:50:00,460.97,461.25,460.82,461.25,4828.0,457.65,457.928,457.5011,457.928,4828.0
2024-07-10 12:00:00,461.25,461.57,460.96,460.97,16662.0,457.928,458.2457,457.6401,457.65,16662.0
2024-07-10 12:10:00,460.87,461.36,460.86,461.33,4197.0,457.5507,458.0372,457.5408,458.0074,4197.0
2024-07-10 12:20:00,461.18,461.61,460.86,460.89,11614.0,457.8585,458.2854,457.5408,457.5706,11614.0
2024-07-10 12:30:00,460.91,461.23,460.72,461.14,7685.0,457.5904,457.9081,457.4018,457.8188,7685.0
2024-07-10 12:40:00,461.03,461.71,461.03,461.71,4219.0,457.7095,458.3847,457.7095,458.3847,4219.0
2024-07-10 12:50:00,461.42,461.63,461.35,461.63,2571.0,458.0967,458.3052,458.0272,458.3052,2571.0
2024-07-10 13:00:00,461.63,461.85,461.62,461.7,2408.0,458.3052,458.5236,458.2953,458.3747,2408.0
2024-07-10 13:10:00,461.72,462.59,461.72,462.34,6394.0,458.3946,459.2583,458.3946,459.0101,6394.0
2024-07-10 13:20:00,462.4,462.87,462.4,462.66,3183.0,459.0697,459.5363,459.0697,459.3278,3183.0
2024-07-10 13:30:00,462.64,462.69,462.09,462.46,13915.0,459.308,459.3576,458.7619,459.1292,13915.0
2024-07-10 13:40:00,462.58,462.86,462.58,462.68,3054.0,459.2484,459.5264,459.2484,459.3477,3054.0
2024-07-10 13:50:00,462.6,463.01,462.42,462.97,2915.0,459.2682,459.6753,459.0895,459.6356,2915.0
2024-07-10 14:00:00,462.84,462.92,462.71,462.92,700.0,459.5065,459.5859,459.3774,459.5859,700.0
2024-07-10 14:10:00,462.81,463.24,462.8,463.15,9251.0,459.4767,459.9036,459.4668,459.8143,9251.0
2024-07-10 14:20:00,463.11,463.18,462.91,462.97,4594.0,459.7746,459.8441,459.576,459.6356,4594.0
2024-07-10 14:30:00,462.97,463.16,462.95,463.08,3945.0,459.6356,459.8242,459.6157,459.7448,3945.0
2024-07-10 14:40:00,463.0,463.46,462.97,463.15,2977.0,459.6654,460.122,459.6356,459.8143,2977.0
2024-07-10 14:50:00,463.18,463.82,463.18,463.82,2224.0,459.8441,460.4795,459.8441,460.4795,2224.0
2024-07-10 15:00:00,463.8,464.31,463.62,464.31,19020.0,460.4596,460.9659,460.2809,460.9659,19020.0
2024-07-10 15:10:00,464.21,464.21,463.98,464.19,2949.0,460.8666,460.8666,460.6383,460.8468,2949.0
2024-07-10 15:20:00,464.13,464.48,464.09,464.16,5139.0,460.7872,461.1347,460.7475,460.817,5139.0
2024-07-10 15:30:00,464.08,464.77,463.97,464.68,13456.0,460.7376,461.4226,460.6284,461.3333,13456.0
2024-07-10 15:40:00,464.67,465.0,463.99,464.56,54357.0,461.3233,461.651,460.6482,461.2141,54357.0
2024-07-10 15:50:00,464.43,466.06,464.43,466.01,80093.0,461.0851,462.7033,461.0851,462.6537,80093.0
2024-07-11 09:30:00,466.88,469.31,466.88,468.52,21106.0,463.5174,465.9299,463.5174,465.1456,21106.0
2024-07-11 09:40:00,469.04,469.3,468.51,469.3,6125.0,465.6619,465.92,465.1357,465.92,6125.0
2024-07-11 09:50:00,469.17,469.89,468.73,468.91,9743.0,465.7909,466.5057,465.3541,465.5328,9743.0
2024-07-11 10:00:00,469.07,470.26,468.46,469.87,7187.0,465.6916,466.8731,465.086,466.4859,7187.0
2024-07-11 10:10:00,469.88,470.53,469.37,469.83,16006.0,466.4958,467.1411,465.9895,466.4462,16006.0
2024-07-11 10:20:00,469.56,471.0,469.0,470.49,23884.0,466.1781,467.6077,465.6221,467.1014,23884.0
2024-07-11 10:30:00,470.37,470.77,469.79,469.87,16377.0,466.9823,467.3794,466.4065,466.4859,16377.0
2024-07-11 10:40:00,469.87,470.47,469.84,469.98,31513.0,466.4859,467.0816,466.4561,466.5951,31513.0
2024-07-11 10:50:00,469.83,470.03,468.85,469.13,18686.0,466.4462,466.6447,465.4732,465.7512,18686.0
2024-07-11 11:00:00,469.01,470.37,469.01,470.37,6269.0,465.6321,466.9823,465.6321,466.9823,6269.0
2024-07-11 11:10:00,470.77,470.84,469.84,469.84,13990.0,467.3794,467.4489,466.4561,466.4561,13990.0
2024-07-11 11:20:00,469.83,470.66,469.59,470.39,13313.0,466.4462,467.2702,466.2079,467.0021,13313.0
2024-07-11 11:30:00,470.42,470.7,470.3,470.49,4959.0,467.0319,467.3099,466.9128,467.1014,4959.0
2024-07-11 11:40:00,470.65,470.66,470.07,470.1,15194.0,467.2603,467.2702,466.6844,466.7142,15194.0
2024-07-11 11:50:00,470.11,470.34,469.93,470.17,9167.0,466.7242,466.9525,466.5454,466.7837,9167.0
2024-07-11 12:00:00,470.17,470.17,469.36,469.9,27903.0,466.7837,466.7837,465.9796,466.5157,27903.0
2024-07-11 12:10:00,469.92,470.11,469.6,469.62,20158.0,466.5355,466.7242,466.2178,466.2377,20158.0
2024-07-11 12:20:00,469.62,469.62,469.4,469.56,12900.0,466.2377,466.2377,466.0193,466.1781,12900.0
2024-07-11 12:30:00,469.42,469.89,469.42,469.84,17374.0,466.0391,466.5057,466.0391,466.4561,17374.0
2024-07-11 12:40:00,469.84,470.1,469.64,469.64,6540.0,466.4561,466.7142,466.2575,466.2575,6540.0
2024-07-11 12:50:00,469.75,469.75,468.86,469.09,14836.0,466.3667,466.3667,465.4832,465.7115,14836.0
2024-07-11 13:00:00,469.09,469.89,468.98,469.89,7405.0,465.7115,466.5057,465.6023,466.5057,7405.0
2024-07-11 13:10:00,469.73,470.01,469.65,469.98,6900.0,466.3469,466.6249,466.2675,466.5951,6900.0
2024-07-11 13:20:00,469.98,470.09,469.74,469.93,9988.0,466.5951,466.7043,466.3568,466.5454,9988.0
2024-07-11 13:30:00,469.95,470.53,469.87,470.0,23373.0,466.5653,467.1411,466.4859,466.6149,23373.0
2024-07-11 13:40:00,469.93,470.27,469.74,470.27,24822.0,466.5454,466.883,466.3568,466.883,24822.0
2024-07-11 13:50:00,470.27,470.67,470.27,470.56,6287.0,466.883,467.2801,466.883,467.1709,6287.0
2024-07-11 14:00:00,470.74,471.45,470.62,471.45,8766.0,467.3496,468.0545,467.2305,468.0545,8766.0
2024-07-11 14:10:00,471.39,471.39,471.06,471.07,8552.0,467.9949,467.9949,467.6673,467.6772,8552.0
2024-07-11 14:20:00,471.08,471.2,470.83,470.83,22953.0,467.6872,467.8063,467.439,467.439,22953.0
2024-07-11 14:30:00,471.0,471.97,471.0,471.7,12648.0,467.6077,468.5708,467.6077,468.3027,12648.0
2024-07-11 14:40:00,471.7,471.99,471.67,471.68,6296.0,468.3027,468.5906,468.2729,468.2828,6296.0
2024-07-11 14:50:00,471.71,471.83,471.14,471.25,11990.0,468.3126,468.4318,467.7467,467.8559,11990.0
2024-07-11 15:00:00,471.26,471.65,471.03,471.54,12838.0,467.8659,468.2531,467.6375,468.1439,12838.0
2024-07-11 15:10:00,471.55,471.93,471.4,471.74,13611.0,468.1538,468.531,468.0049,468.3424,13611.0
2024-07-11 15:20:00,471.75,472.12,471.74,471.99,20856.0,468.3523,468.7197,468.3424,468.5906,20856.0
2024-07-11 15:30:00,472.09,472.24,471.98,472.0,16830.0,468.6899,468.8388,468.5807,468.6005,16830.0
2024-07-11 15:40:00,472.0,472.45,471.84,472.23,42565.0,468.6005,469.0473,468.4417,468.8289,42565.0
2024-07-11 15:50:00,472.32,473.26,472.01,473.22,124734.0,468.9182,469.8515,468.6105,469.8118,124734.0
2024-07-12 09:30:00,474.71,476.79,474.0,474.98,26886.0,471.291,473.356,470.5861,471.5591,26886.0
2024-07-12 09:40:00,474.99,475.75,474.36,474.79,10159.0,471.569,472.3235,470.9435,471.3704,10159.0
2024-07-12 09:50:00,475.22,476.36,475.22,476.09,5803.0,471.7973,472.9291,471.7973,472.6611,5803.0
2024-07-12 10:00:00,475.55,476.99,475.55,476.77,10651.0,472.125,473.5546,472.125,473.3362,10651.0
2024-07-12 10:10:00,477.03,478.94,476.94,478.89,8880.0,473.5943,475.4906,473.505,475.4409,8880.0
2024-07-12 10:20:00,478.99,478.99,478.12,478.45,22681.0,475.5402,475.5402,474.6765,475.0041,22681.0
2024-07-12 10:30:00,478.5,478.57,477.0,477.53,30843.0,475.0537,475.1232,473.5645,474.0907,30843.0
2024-07-12 10:40:00,477.59,477.77,476.84,477.04,6184.0,474.1503,474.329,473.4057,473.6042,6184.0
2024-07-12 10:50:00,477.04,477.58,476.74,477.58,9562.0,473.6042,474.1404,473.3064,474.1404,9562.0
2024-07-12 11:00:00,477.58,477.93,477.2,477.5,77086.0,474.1404,474.4878,473.7631,474.0609,77086.0
2024-07-12 11:10:00,477.25,477.3,476.78,477.17,70478.0,473.8127,473.8624,473.3461,473.7333,70478.0
2024-07-12 11:20:00,477.4,477.94,477.25,477.94,3651.0,473.9616,474.4978,473.8127,474.4978,3651.0
2024-07-12 11:30:00,477.94,478.76,477.94,478.76,3947.0,474.4978,475.3119,474.4978,475.3119,3947.0
2024-07-12 11:40:00,478.71,478.71,478.43,478.43,1479.0,475.2622,475.2622,474.9842,474.9842,1479.0
2024-07-12 11:50:00,478.55,478.68,478.37,478.37,4001.0,475.1034,475.2324,474.9247,474.9247,4001.0
2024-07-12 12:00:00,478.3,478.3,477.85,477.87,4353.0,474.8552,474.8552,474.4084,474.4283,4353.0
2024-07-12 12:10:00,477.87,477.87,477.3,477.39,4525.0,474.4283,474.4283,473.8624,473.9517,4525.0
2024-07-12 12:20:00,477.38,477.42,477.15,477.41,3193.0,473.9418,473.9815,473.7134,473.9716,3193.0
2024-07-12 12:30:00,477.44,477.71,477.33,477.67,6680.0,474.0014,474.2694,473.8922,474.2297,6680.0
2024-07-12 12:40:00,477.67,478.61,477.66,478.41,14102.0,474.2297,475.1629,474.2198,474.9644,14102.0
2024-07-12 12:50:00,478.36,478.87,478.13,478.87,8725.0,474.9147,475.4211,474.6864,475.4211,8725.0
2024-07-12 13:00:00,478.75,478.85,478.47,478.85,2942.0,475.3019,475.4012,475.0239,475.4012,2942.0
2024-07-12 13:10:00,478.75,479.37,478.69,479.23,15924.0,475.3019,475.9175,475.2424,475.7785,15924.0
2024-07-12 13:20:00,479.23,479.63,479.03,479.1,10074.0,475.7785,476.1756,475.5799,475.6494,10074.0
2024-07-12 13:30:00,479.03,479.57,478.83,479.57,3448.0,475.5799,476.116,475.3813,476.116,3448.0
2024-07-12 13:40:00,479.56,479.85,479.39,479.7,7950.0,476.1061,476.394,475.9373,476.2451,7950.0
2024-07-12 13:50:00,479.7,479.88,478.98,478.98,4133.0,476.2451,476.4238,475.5303,475.5303,4133.0
2024-07-12 14:00:00,478.88,479.87,478.88,479.73,7700.0,475.431,476.4139,475.431,476.2749,7700.0
2024-07-12 14:10:00,479.73,479.89,479.6,479.84,9626.0,476.2749,476.4337,476.1458,476.3841,9626.0
2024-07-12 14:20:00,479.86,480.23,479.5,480.03,21813.0,476.4039,476.7713,476.0465,476.5727,21813.0
2024-07-12 14:30:00,479.95,480.17,479.74,480.1,2922.0,476.4933,476.7117,476.2848,476.6422,2922.0
2024-07-12 14:40:00,480.25,480.31,479.89,479.92,4869.0,476.7911,476.8507,476.4337,476.4635,4869.0
2024-07-12 14:50:00,479.92,480.44,479.84,480.44,4129.0,476.4635,476.9798,476.3841,476.9798,4129.0
2024-07-12 15:00:00,480.3,481.17,480.28,480.79,23236.0,476.8408,477.7045,476.8209,477.3272,23236.0
2024-07-12 15:10:00,480.67,480.69,480.32,480.59,7596.0,477.2081,477.228,476.8606,477.1287,7596.0
2024-07-12 15:20:00,480.5,481.0,480.13,480.54,15672.0,477.0393,477.5357,476.672,477.079,15672.0
2024-07-12 15:30:00,480.53,480.99,480.14,480.14,47702.0,477.0691,477.5258,476.6819,476.6819,47702.0
2024-07-12 15:40:00,480.09,480.16,479.05,479.27,11588.0,476.6323,476.7018,475.5998,475.8182,11588.0
2024-07-12 15:50:00,479.01,479.12,477.6,478.33,121588.0,475.5601,475.6693,474.1602,474.8849,121588.0
2024-07-15 09:30:00,478.9,481.09,477.2,479.34,24210.0,475.4508,477.6251,473.7631,475.8877,24210.0
2024-07-15 09:40:00,479.34,480.33,478.8,480.08,5075.0,475.8877,476.8705,475.3516,476.6223,5075.0
2024-07-15 09:50:00,480.01,480.52,479.25,479.49,6338.0,476.5529,477.0592,475.7983,476.0366,6338.0
2024-07-15 10:00:00,479.09,480.57,478.92,480.56,8763.0,475.6395,477.1088,475.4707,477.0989,8763.0
2024-07-15 10:10:00,480.8,480.9,480.27,480.28,4145.0,477.3372,477.4364,476.811,476.8209,4145.0
2024-07-15 10:20:00,480.37,480.61,479.68,480.47,20617.0,476.9103,477.1485,476.2252,477.0095,20617.0
2024-07-15 10:30:00,480.42,481.37,479.96,480.61,11233.0,476.9599,477.9031,476.5032,477.1485,11233.0
2024-07-15 10:40:00,480.47,481.3,480.47,480.72,3731.0,477.0095,477.8336,477.0095,477.2577,3731.0
2024-07-15 10:50:00,480.89,481.47,480.55,481.06,3298.0,477.4265,478.0023,477.089,477.5953,3298.0
2024-07-15 11:00:00,481.63,481.83,480.88,481.36,6285.0,478.1612,478.3597,477.4166,477.8931,6285.0
2024-07-15 11:10:00,481.34,482.11,481.0,482.02,2631.0,477.8733,478.6377,477.5357,478.5484,2631.0
2024-07-15 11:20:00,481.89,482.35,481.88,482.35,2407.0,478.4193,478.876,478.4094,478.876,2407.0
2024-07-15 11:30:00,482.24,482.37,481.65,482.24,8753.0,478.7668,478.8959,478.181,478.7668,8753.0
2024-07-15 11:40:00,482.2,482.77,481.94,482.74,5944.0,478.7271,479.293,478.4689,479.2632,5944.0
2024-07-15 11:50:00,482.49,482.52,481.87,482.17,8322.0,479.015,479.0448,478.3995,478.6973,8322.0
2024-07-15 12:00:00,482.19,482.59,481.85,482.59,14942.0,478.7171,479.1143,478.3796,479.1143,14942.0
2024-07-15 12:10:00,482.37,482.47,481.31,481.47,24328.0,478.8959,478.9951,477.8435,478.0023,24328.0
2024-07-15 12:20:00,481.69,482.76,481.67,482.08,15150.0,478.2208,479.283,478.2009,478.6079,15150.0
2024-07-15 12:30:00,481.81,482.66,481.47,482.31,9175.0,478.3399,479.1838,478.0023,478.8363,9175.0
2024-07-15 12:40:00,482.47,482.8,481.97,482.16,8479.0,478.9951,479.3228,478.4987,478.6874,8479.0
2024-07-15 12:50:00,482.19,482.42,481.95,482.14,6907.0,478.7171,478.9455,478.4789,478.6675,6907.0
2024-07-15 13:00:00,481.91,482.43,481.86,482.2,5166.0,478.4392,478.9554,478.3895,478.7271,5166.0
2024-07-15 13:10:00,482.66,483.22,482.3,482.77,14010.0,479.1838,479.7397,478.8264,479.293,14010.0
2024-07-15 13:20:00,482.71,483.1,482.33,482.48,7269.0,479.2334,479.6206,478.8561,479.0051,7269.0
2024-07-15 13:30:00,482.48,482.48,481.65,481.8,13282.0,479.0051,479.0051,478.181,478.33,13282.0
2024-07-15 13:40:00,481.8,482.13,481.77,481.89,16891.0,478.33,478.6576,478.3002,478.4193,16891.0
2024-07-15 13:50:00,481.91,482.29,481.73,481.95,23311.0,478.4392,478.8164,478.2605,478.4789,23311.0
2024-07-15 14:00:00,481.95,482.18,481.76,482.18,6165.0,478.4789,478.7072,478.2902,478.7072,6165.0
2024-07-15 14:10:00,482.14,482.41,481.8,482.12,7290.0,478.6675,478.9356,478.33,478.6477,7290.0
2024-07-15 14:20:00,482.16,482.72,481.95,482.72,5160.0,478.6874,479.2433,478.4789,479.2433,5160.0
2024-07-15 14:30:00,482.58,483.01,482.28,482.92,6213.0,479.1043,479.5312,478.8065,479.4419,6213.0
2024-07-15 14:40:00,482.87,483.09,482.48,482.86,23397.0,479.3923,479.6107,479.0051,479.3823,23397.0
2024-07-15 14:50:00,482.76,483.09,482.46,483.09,35286.0,479.283,479.6107,478.9852,479.6107,35286.0
2024-07-15 15:00:00,483.0,483.02,482.63,482.89,19015.0,479.5213,479.5412,479.154,479.4121,19015.0
2024-07-15 15:10:00,482.89,482.89,482.59,482.79,7305.0,479.4121,479.4121,479.1143,479.3128,7305.0
2024-07-15 15:20:00,482.74,482.78,481.81,481.81,9840.0,479.2632,479.3029,478.3399,478.3399,9840.0
2024-07-15 15:30:00,481.76,482.09,481.34,481.96,17716.0,478.2902,478.6179,477.8733,478.4888,17716.0
2024-07-15 15:40:00,481.94,482.18,481.48,481.61,25493.0,478.4689,478.7072,478.0123,478.1413,25493.0
2024-07-15 15:50:00,481.55,482.55,481.3,482.55,77041.0,478.0818,479.0746,477.8336,479.0746,77041.0
2024-07-16 09:30:00,484.5,486.15,482.74,484.48,37422.0,481.0105,482.6486,479.2632,480.9907,37422.0
2024-07-16 09:40:00,484.48,485.85,483.32,485.27,11117.0,480.9907,482.3508,479.839,481.775,11117.0
2024-07-16 09:50:00,485.33,486.51,484.54,485.74,21111.0,481.8345,483.006,481.0502,482.2416,21111.0
2024-07-16 10:00:00,485.99,486.25,485.05,485.81,26162.0,482.4898,482.7479,481.5566,482.3111,26162.0
2024-07-16 10:10:00,485.81,485.81,484.67,484.83,16628.0,482.3111,482.3111,481.1793,481.3381,16628.0
2024-07-16 10:20:00,484.91,485.39,484.55,484.93,16008.0,481.4176,481.8941,481.0602,481.4374,16008.0
2024-07-16 10:30:00,485.0,485.92,484.8,485.54,20011.0,481.5069,482.4203,481.3084,482.043,20011.0
2024-07-16 10:40:00,485.95,486.36,485.12,486.28,9151.0,482.4501,482.8571,481.626,482.7777,9151.0
2024-07-16 10:50:00,485.58,486.97,485.58,486.0,6436.0,482.0827,483.4627,482.0827,482.4997,6436.0
2024-07-16 11:00:00,485.8,486.3,485.75,486.11,4119.0,482.3011,482.7975,482.2515,482.6089,4119.0
2024-07-16 11:10:00,486.14,486.59,485.47,485.64,5833.0,482.6387,483.0855,481.9735,482.1423,5833.0
2024-07-16 11:20:00,485.56,485.84,485.23,485.23,3711.0,482.0629,482.3409,481.7353,481.7353,3711.0
2024-07-16 11:30:00,485.14,485.25,484.75,485.17,7125.0,481.6459,481.7551,481.2587,481.6757,7125.0
2024-07-16 11:40:00,485.12,485.12,483.95,483.95,6802.0,481.626,481.626,480.4645,480.4645,6802.0
2024-07-16 11:50:00,484.08,484.84,484.07,484.5,6736.0,480.5935,481.3481,480.5836,481.0105,6736.0
2024-07-16 12:00:00,484.53,485.15,484.19,484.81,7501.0,481.0403,481.6558,480.7027,481.3183,7501.0
2024-07-16 12:10:00,484.6,485.08,484.48,484.78,6302.0,481.1098,481.5863,480.9907,481.2885,6302.0
2024-07-16 12:20:00,484.71,485.38,484.71,485.33,1820.0,481.219,481.8842,481.219,481.8345,1820.0
2024-07-16 12:30:00,485.18,485.61,485.1,485.5,3686.0,481.6856,482.1125,481.6062,482.0033,3686.0
2024-07-16 12:40:00,485.51,486.66,485.38,486.35,11717.0,482.0132,483.155,481.8842,482.8472,11717.0
2024-07-16 12:50:00,485.98,486.68,485.93,486.68,3817.0,482.4799,483.1748,482.4302,483.1748,3817.0
2024-07-16 13:00:00,486.45,486.5,485.98,486.36,4284.0,482.9465,482.9961,482.4799,482.8571,4284.0
2024-07-16 13:10:00,486.17,486.17,485.82,485.85,6962.0,482.6685,482.6685,482.321,482.3508,6962.0
2024-07-16 13:20:00,485.84,485.96,485.7,485.82,9127.0,482.3409,482.46,482.2019,482.321,9127.0
2024-07-16 13:30:00,485.68,486.07,485.68,485.92,7142.0,482.182,482.5692,482.182,482.4203,7142.0
2024-07-16 13:40:00,485.92,486.24,485.91,486.24,2712.0,482.4203,482.738,482.4104,482.738,2712.0
2024-07-16 13:50:00,486.28,486.57,486.15,486.35,1200.0,482.7777,483.0656,482.6486,482.8472,1200.0
2024-07-16 14:00:00,486.43,486.64,486.42,486.49,1821.0,482.9266,483.1351,482.9167,482.9862,1821.0
2024-07-16 14:10:00,486.61,486.77,486.38,486.53,2399.0,483.1053,483.2642,482.877,483.0259,2399.0
2024-07-16 14:20:00,486.52,486.92,486.47,486.92,5035.0,483.016,483.4131,482.9663,483.4131,5035.0
2024-07-16 14:30:00,486.91,487.2,486.58,486.97,11193.0,483.4032,483.6911,483.0755,483.4627,11193.0
2024-07-16 14:40:00,487.22,487.29,486.56,486.73,6034.0,483.7109,483.7804,483.0557,483.2245,6034.0
2024-07-16 14:50:00,486.71,486.89,486.52,486.89,3833.0,483.2046,483.3833,483.016,483.3833,3833.0
2024-07-16 15:00:00,486.73,487.13,486.68,486.78,4786.0,483.2245,483.6216,483.1748,483.2741,4786.0
2024-07-16 15:10:00,486.74,487.49,486.73,487.33,8954.0,483.2344,483.979,483.2245,483.8201,8954.0
2024-07-16 15:20:00,487.51,487.89,487.42,487.71,7020.0,483.9988,484.3761,483.9095,484.1974,7020.0
2024-07-16 15:30:00,487.62,488.34,487.49,488.04,6882.0,484.108,484.8229,483.979,484.525,6882.0
2024-07-16 15:40:00,487.88,488.11,487.52,487.59,9499.0,484.3662,484.5945,484.0088,484.0783,9499.0
2024-07-16 15:50:00,487.59,488.85,487.59,488.62,72332.0,484.0783,485.3292,484.0783,485.1008,72332.0
2024-07-17 09:30:00,488.43,489.74,487.4,488.65,64291.0,484.9122,486.2128,483.8896,485.1306,64291.0
2024-07-17 09:40:00,489.0,489.05,486.6,486.94,21017.0,485.4781,485.5277,483.0954,483.4329,21017.0
2024-07-17 09:50:00,486.99,488.0,486.01,487.5,12820.0,483.4826,484.4853,482.5096,483.9889,12820.0
2024-07-17 10:00:00,487.39,488.34,486.75,487.25,14123.0,483.8797,484.8229,483.2443,483.7407,14123.0
2024-07-17 10:10:00,487.27,489.34,486.96,489.19,30507.0,483.7606,485.8157,483.4528,485.6667,30507.0
2024-07-17 10:20:00,488.99,489.18,487.4,488.8,11913.0,485.4682,485.6568,483.8896,485.2795,11913.0
2024-07-17 10:30:00,488.5,488.83,487.39,487.39,11621.0,484.9817,485.3093,483.8797,483.8797,11621.0
2024-07-17 10:40:00,487.54,487.8,486.98,487.27,10147.0,484.0286,484.2867,483.4727,483.7606,10147.0
2024-07-17 10:50:00,487.7,488.92,487.7,488.23,13336.0,484.1875,485.3987,484.1875,484.7136,13336.0
2024-07-17 11:00:00,488.42,489.0,487.55,488.78,10340.0,484.9023,485.4781,484.0385,485.2597,10340.0
2024-07-17 11:10:00,488.91,489.17,488.6,489.07,7330.0,485.3888,485.6469,485.081,485.5476,7330.0
2024-07-17 11:20:00,489.25,489.38,488.3,489.0,10023.0,485.7263,485.8554,484.7831,485.4781,10023.0
2024-07-17 11:30:00,488.69,489.7,488.13,489.29,15966.0,485.1703,486.1731,484.6144,485.766,15966.0
2024-07-17 11:40:00,489.2,489.43,488.36,488.57,14331.0,485.6767,485.905,484.8427,485.0512,14331.0
2024-07-17 11:50:00,488.57,489.23,488.0,489.23,14454.0,485.0512,485.7064,484.4853,485.7064,14454.0
2024-07-17 12:00:00,488.65,488.94,488.45,488.76,9149.0,485.1306,485.4185,484.9321,485.2398,9149.0
2024-07-17 12:10:00,488.77,489.01,487.8,488.63,8002.0,485.2498,485.488,484.2867,485.1108,8002.0
2024-07-17 12:20:00,488.31,489.26,488.29,489.0,16802.0,484.7931,485.7362,484.7732,485.4781,16802.0
2024-07-17 12:30:00,488.98,489.68,488.76,489.36,9895.0,485.4582,486.1532,485.2398,485.8355,9895.0
2024-07-17 12:40:00,489.06,489.57,488.78,489.34,13986.0,485.5377,486.044,485.2597,485.8157,13986.0
2024-07-17 12:50:00,489.49,489.57,488.78,489.31,5138.0,485.9646,486.044,485.2597,485.7859,5138.0
2024-07-17 13:00:00,489.16,489.38,487.38,487.51,16997.0,485.6369,485.8554,483.8698,483.9988,16997.0
2024-07-17 13:10:00,487.47,487.69,486.68,486.99,7488.0,483.9591,484.1775,483.1748,483.4826,7488.0
2024-07-17 13:20:00,486.68,487.5,486.65,487.4,6358.0,483.1748,483.9889,483.145,483.8896,6358.0
2024-07-17 13:30:00,487.13,487.62,487.13,487.36,7128.0,483.6216,484.108,483.6216,483.8499,7128.0
2024-07-17 13:40:00,487.53,488.14,487.38,487.4,5094.0,484.0187,484.6243,483.8698,483.8896,5094.0
2024-07-17 13:50:00,487.71,488.18,487.41,488.05,5472.0,484.1974,484.664,483.8996,484.5349,5472.0
2024-07-17 14:00:00,487.88,487.91,487.39,487.8,6193.0,484.3662,484.396,483.8797,484.2867,6193.0
2024-07-17 14:10:00,487.97,488.58,487.83,488.23,5712.0,484.4555,485.0611,484.3165,484.7136,5712.0
2024-07-17 14:20:00,488.43,488.7,488.29,488.45,6769.0,484.9122,485.1803,484.7732,484.9321,6769.0
2024-07-17 14:30:00,488.39,488.96,488.09,488.5,12045.0,484.8725,485.4384,484.5747,484.9817,12045.0
2024-07-17 14:40:00,488.5,488.76,488.11,488.14,7820.0,484.9817,485.2398,484.5945,484.6243,7820.0
2024-07-17 14:50:00,488.1,488.42,487.88,488.08,5797.0,484.5846,484.9023,484.3662,484.5647,5797.0
2024-07-17 15:00:00,487.98,488.12,487.61,487.91,9584.0,484.4654,484.6044,484.0981,484.396,9584.0
2024-07-17 15:10:00,487.91,488.71,487.91,488.43,8883.0,484.396,485.1902,484.396,484.9122,8883.0
2024-07-17 15:20:00,488.46,488.83,487.86,488.19,14514.0,484.942,485.3093,484.3463,484.6739,14514.0
2024-07-17 15:30:00,488.2,488.47,487.76,487.89,16591.0,484.6839,484.9519,484.247,484.3761,16591.0
2024-07-17 15:40:00,487.88,487.95,487.2,487.6,23513.0,484.3662,484.4357,483.6911,484.0882,23513.0
2024-07-17 15:50:00,487.9,489.96,487.72,489.9,96906.0,484.386,486.4312,484.2073,486.3716,96906.0
2024-07-18 09:30:00,487.89,488.25,485.92,487.81,22041.0,484.3761,484.7335,482.4203,484.2967,22041.0
2024-07-18 09:40:00,488.52,490.0,488.15,489.89,15537.0,485.0016,486.4709,484.6342,486.3617,15537.0
2024-07-18 09:50:00,490.08,491.13,489.6,490.78,14521.0,486.5503,487.5928,486.0738,487.2453,14521.0
2024-07-18 10:00:00,490.28,490.98,490.0,490.49,10135.0,486.7489,487.4438,486.4709,486.9574,10135.0
2024-07-18 10:10:00,490.63,491.49,490.08,491.24,13075.0,487.0964,487.9502,486.5503,487.702,13075.0
2024-07-18 10:20:00,491.25,491.47,490.47,491.31,10454.0,487.7119,487.9303,486.9375,487.7715,10454.0
2024-07-18 10:30:00,491.23,491.44,490.21,490.47,20983.0,487.692,487.9005,486.6794,486.9375,20983.0
2024-07-18 10:40:00,490.47,490.94,489.71,490.14,11794.0,486.9375,487.4041,486.183,486.6099,11794.0
2024-07-18 10:50:00,490.09,490.62,489.64,489.97,7253.0,486.5603,487.0864,486.1135,486.4411,7253.0
2024-07-18 11:00:00,489.91,490.31,489.59,489.62,9003.0,486.3815,486.7787,486.0639,486.0936,9003.0
2024-07-18 11:10:00,489.47,489.68,488.66,489.1,11856.0,485.9447,486.1532,485.1406,485.5774,11856.0
2024-07-18 11:20:00,489.38,489.38,488.73,489.0,26161.0,485.8554,485.8554,485.21,485.4781,26161.0
2024-07-18 11:30:00,488.61,489.15,488.12,488.17,11123.0,485.0909,485.627,484.6044,484.6541,11123.0
2024-07-18 11:40:00,487.95,487.97,486.89,487.03,4890.0,484.4357,484.4555,483.3833,483.5223,4890.0
2024-07-18 11:50:00,487.03,487.65,486.86,487.65,9601.0,483.5223,484.1378,483.3535,484.1378,9601.0
2024-07-18 12:00:00,487.55,487.6,486.93,487.31,23037.0,484.0385,484.0882,483.423,483.8003,23037.0
2024-07-18 12:10:00,487.17,487.17,486.82,487.17,5537.0,483.6613,483.6613,483.3138,483.6613,5537.0
2024-07-18 12:20:00,487.18,487.41,486.77,487.37,3353.0,483.6712,483.8996,483.2642,483.8598,3353.0
2024-07-18 12:30:00,487.34,488.0,487.31,487.75,6692.0,483.8301,484.4853,483.8003,484.2371,6692.0
2024-07-18 12:40:00,488.01,488.32,487.73,488.32,8801.0,484.4952,484.803,484.2172,484.803,8801.0
2024-07-18 12:50:00,488.32,489.0,488.32,489.0,7639.0,484.803,485.4781,484.803,485.4781,7639.0
2024-07-18 13:00:00,489.06,489.13,488.64,488.78,19747.0,485.5377,485.6072,485.1207,485.2597,19747.0
2024-07-18 13:10:00,488.81,488.82,488.51,488.7,5586.0,485.2895,485.2994,484.9916,485.1803,5586.0
2024-07-18 13:20:00,488.47,489.01,488.47,488.87,9632.0,484.9519,485.488,484.9519,485.349,9632.0
2024-07-18 13:30:00,488.85,489.03,488.7,488.77,12056.0,485.3292,485.5079,485.1803,485.2498,12056.0
2024-07-18 13:40:00,488.8,489.46,488.64,489.39,4091.0,485.2795,485.9348,485.1207,485.8653,4091.0
2024-07-18 13:50:00,489.4,489.4,488.11,488.11,8005.0,485.8752,485.8752,484.5945,484.5945,8005.0
2024-07-18 14:00:00,487.98,488.2,487.16,487.19,19284.0,484.4654,484.6839,483.6514,483.6811,19284.0
2024-07-18 14:10:00,487.22,487.22,486.46,486.63,12699.0,483.7109,483.7109,482.9564,483.1252,12699.0
2024-07-18 14:20:00,486.63,487.01,486.5,486.5,11350.0,483.1252,483.5024,482.9961,482.9961,11350.0
2024-07-18 14:30:00,486.47,486.74,486.26,486.32,8216.0,482.9663,483.2344,482.7578,482.8174,8216.0
2024-07-18 14:40:00,486.28,486.4,485.78,485.86,13998.0,482.7777,482.8968,482.2813,482.3607,13998.0
2024-07-18 14:50:00,485.77,485.92,485.27,485.55,5616.0,482.2714,482.4203,481.775,482.0529,5616.0
2024-07-18 15:00:00,485.62,486.16,485.49,485.57,13100.0,482.1224,482.6586,481.9934,482.0728,13100.0
2024-07-18 15:10:00,485.49,485.72,484.77,485.02,23191.0,481.9934,482.2217,481.2786,481.5268,23191.0
2024-07-18 15:20:00,485.02,485.26,484.7,485.09,22445.0,481.5268,481.765,481.2091,481.5963,22445.0
2024-07-18 15:30:00,484.98,485.22,484.22,484.31,13284.0,481.4871,481.7253,480.7325,480.8219,13284.0
2024-07-18 15:40:00,484.31,485.0,484.15,485.0,16392.0,480.8219,481.5069,480.663,481.5069,16392.0
2024-07-18 15:50:00,484.89,485.28,484.39,484.72,69255.0,481.3977,481.7849,480.9013,481.2289,69255.0
2024-07-19 09:30:00,485.38,485.54,480.86,482.56,99729.0,481.8842,482.043,477.3967,479.0845,99729.0
2024-07-19 09:40:00,482.94,483.55,480.86,481.19,21851.0,479.4617,480.0674,477.3967,477.7244,21851.0
2024-07-19 09:50:00,481.03,481.89,479.96,481.52,21332.0,477.5655,478.4193,476.5032,478.052,21332.0
2024-07-19 10:00:00,481.71,481.96,479.65,480.84,15912.0,478.2406,478.4888,476.1954,477.3769,15912.0
2024-07-19 10:10:00,480.54,481.42,480.04,481.22,7029.0,477.079,477.9527,476.5826,477.7541,7029.0
2024-07-19 10:20:00,481.38,481.61,480.25,480.84,5895.0,477.913,478.1413,476.7911,477.3769,5895.0
2024-07-19 10:30:00,480.8,481.34,480.52,481.19,3469.0,477.3372,477.8733,477.0592,477.7244,3469.0
2024-07-19 10:40:00,481.09,481.09,480.71,480.89,8770.0,477.6251,477.6251,477.2478,477.4265,8770.0
2024-07-19 10:50:00,480.58,480.68,479.96,480.3,8782.0,477.1187,477.218,476.5032,476.8408,8782.0
2024-07-19 11:00:00,480.65,481.12,480.48,480.98,3041.0,477.1882,477.6549,477.0195,477.5159,3041.0
2024-07-19 11:10:00,481.04,481.26,480.31,480.89,2691.0,477.5754,477.7938,476.8507,477.4265,2691.0
2024-07-19 11:20:00,480.55,480.9,480.23,480.5,1648.0,477.089,477.4364,476.7713,477.0393,1648.0
2024-07-19 11:30:00,480.56,480.94,480.4,480.61,4351.0,477.0989,477.4762,476.94,477.1485,4351.0
2024-07-19 11:40:00,480.5,481.25,480.22,481.25,15471.0,477.0393,477.7839,476.7613,477.7839,15471.0
2024-07-19 11:50:00,481.2,481.71,480.61,481.52,3564.0,477.7343,478.2406,477.1485,478.052,3564.0
2024-07-19 12:00:00,481.81,483.08,481.67,483.08,7462.0,478.3399,479.6007,478.2009,479.6007,7462.0
2024-07-19 12:10:00,483.32,483.62,482.76,483.5,6072.0,479.839,480.1369,479.283,480.0177,6072.0
2024-07-19 12:20:00,483.47,483.78,483.46,483.64,4171.0,479.9879,480.2957,479.978,480.1567,4171.0
2024-07-19 12:30:00,483.63,483.63,482.99,483.16,6673.0,480.1468,480.1468,479.5114,479.6802,6673.0
2024-07-19 12:40:00,483.09,483.34,482.73,482.89,4727.0,479.6107,479.8589,479.2533,479.4121,4727.0
2024-07-19 12:50:00,482.63,482.88,482.3,482.65,5577.0,479.154,479.4022,478.8264,479.1738,5577.0
2024-07-19 13:00:00,482.63,482.65,481.83,482.1,4730.0,479.154,479.1738,478.3597,478.6278,4730.0
2024-07-19 13:10:00,482.1,482.3,481.52,482.14,6797.0,478.6278,478.8264,478.052,478.6675,6797.0
2024-07-19 13:20:00,482.12,482.12,481.2,481.59,8768.0,478.6477,478.6477,477.7343,478.1215,8768.0
2024-07-19 13:30:00,481.55,481.75,481.37,481.38,3384.0,478.0818,478.2803,477.9031,477.913,3384.0
2024-07-19 13:40:00,481.3,481.93,480.85,481.93,3431.0,477.8336,478.459,477.3868,478.459,3431.0
2024-07-19 13:50:00,481.79,482.6,481.79,482.48,3562.0,478.32,479.1242,478.32,479.0051,3562.0
2024-07-19 14:00:00,482.48,482.64,482.16,482.5,3735.0,479.0051,479.1639,478.6874,479.0249,3735.0
2024-07-19 14:10:00,482.35,482.5,482.18,482.26,4591.0,478.876,479.0249,478.7072,478.7866,4591.0
2024-07-19 14:20:00,481.99,482.03,481.29,481.42,5548.0,478.5186,478.5583,477.8236,477.9527,5548.0
2024-07-19 14:30:00,481.34,481.62,480.9,480.91,6804.0,477.8733,478.1513,477.4364,477.4464,6804.0
2024-07-19 14:40:00,480.8,481.09,480.3,480.5,5033.0,477.3372,477.6251,476.8408,477.0393,5033.0
2024-07-19 14:50:00,480.78,481.26,480.58,481.04,6293.0,477.3173,477.7938,477.1187,477.5754,6293.0
2024-07-19 15:00:00,481.04,481.92,481.04,481.74,9262.0,477.5754,478.4491,477.5754,478.2704,9262.0
2024-07-19 15:10:00,481.75,481.9,481.4,481.7,9815.0,478.2803,478.4292,477.9328,478.2307,9815.0
2024-07-19 15:20:00,481.74,481.83,481.54,481.65,7923.0,478.2704,478.3597,478.0718,478.181,7923.0
2024-07-19 15:30:00,481.66,481.85,479.93,480.13,15666.0,478.191,478.3796,476.4734,476.672,15666.0
2024-07-19 15:40:00,480.1,480.42,479.09,479.34,16823.0,476.6422,476.9599,475.6395,475.8877,16823.0
2024-07-19 15:50:00,479.32,480.26,478.98,480.25,64471.0,475.8678,476.801,475.5303,476.7911,64471.0
2024-07-22 09:30:00,484.93,485.65,481.98,485.09,31911.0,481.4374,482.1522,478.5087,481.5963,31911.0
2024-07-22 09:40:00,484.86,485.25,482.48,483.72,29358.0,481.3679,481.7551,479.0051,480.2361,29358.0
2024-07-22 09:50:00,483.66,484.33,482.36,482.97,31826.0,480.1766,480.8417,478.8859,479.4915,31826.0
2024-07-22 10:00:00,482.56,483.62,482.56,483.1,7533.0,479.0845,480.1369,479.0845,479.6206,7533.0
2024-07-22 10:10:00,483.46,484.52,483.31,483.66,8187.0,479.978,481.0304,479.8291,480.1766,8187.0
2024-07-22 10:20:00,483.77,484.81,483.76,484.75,6568.0,480.2858,481.3183,480.2758,481.2587,6568.0
2024-07-22 10:30:00,484.79,486.2,484.68,486.2,3985.0,481.2984,482.6983,481.1892,482.6983,3985.0
2024-07-22 10:40:00,486.33,486.66,485.86,486.44,5439.0,482.8273,483.155,482.3607,482.9365,5439.0
2024-07-22 10:50:00,486.37,487.18,486.35,487.18,3545.0,482.867,483.6712,482.8472,483.6712,3545.0
2024-07-22 11:00:00,487.23,487.77,487.09,487.43,4688.0,483.7208,484.257,483.5819,483.9194,4688.0
2024-07-22 11:10:00,487.56,487.56,486.71,487.0,4174.0,484.0485,484.0485,483.2046,483.4925,4174.0
2024-07-22 11:20:00,486.74,486.91,486.41,486.67,8022.0,483.2344,483.4032,482.9068,483.1649,8022.0
2024-07-22 11:30:00,486.68,486.68,486.06,486.31,7929.0,483.1748,483.1748,482.5593,482.8075,7929.0
2024-07-22 11:40:00,486.13,486.23,485.73,485.94,5893.0,482.6288,482.7281,482.2317,482.4401,5893.0
2024-07-22 11:50:00,485.94,486.63,485.9,486.6,9890.0,482.4401,483.1252,482.4004,483.0954,9890.0
2024-07-22 12:00:00,486.67,486.88,486.33,486.61,6329.0,483.1649,483.3734,482.8273,483.1053,6329.0
2024-07-22 12:10:00,486.51,486.59,486.35,486.46,5240.0,483.006,483.0855,482.8472,482.9564,5240.0
2024-07-22 12:20:00,486.43,486.43,485.91,485.91,3907.0,482.9266,482.9266,482.4104,482.4104,3907.0
2024-07-22 12:30:00,485.98,486.58,485.87,486.37,7456.0,482.4799,483.0755,482.3706,482.867,7456.0
2024-07-22 12:40:00,485.85,486.25,485.78,486.0,3995.0,482.3508,482.7479,482.2813,482.4997,3995.0
2024-07-22 12:50:00,485.94,486.76,485.94,486.51,4400.0,482.4401,483.2542,482.4401,483.006,4400.0
2024-07-22 13:00:00,486.72,486.89,486.53,486.56,27839.0,483.2145,483.3833,483.0259,483.0557,27839.0
2024-07-22 13:10:00,486.38,487.29,486.29,487.06,18917.0,482.877,483.7804,482.7876,483.5521,18917.0
2024-07-22 13:20:00,487.08,487.32,486.86,486.97,9113.0,483.5719,483.8102,483.3535,483.4627,9113.0
2024-07-22 13:30:00,486.99,487.34,486.3,486.31,17753.0,483.4826,483.8301,482.7975,482.8075,17753.0
2024-07-22 13:40:00,486.47,486.63,486.14,486.5,5748.0,482.9663,483.1252,482.6387,482.9961,5748.0
2024-07-22 13:50:00,486.31,486.48,486.04,486.29,5331.0,482.8075,482.9763,482.5394,482.7876,5331.0
2024-07-22 14:00:00,486.44,486.53,486.24,486.53,4598.0,482.9365,483.0259,482.738,483.0259,4598.0
2024-07-22 14:10:00,486.32,486.42,485.87,486.39,6921.0,482.8174,482.9167,482.3706,482.8869,6921.0
2024-07-22 14:20:00,486.25,486.64,486.13,486.19,3860.0,482.7479,483.1351,482.6288,482.6883,3860.0
2024-07-22 14:30:00,486.12,486.54,486.12,486.52,4806.0,482.6188,483.0358,482.6188,483.016,4806.0
2024-07-22 14:40:00,486.52,486.95,486.5,486.67,6375.0,483.016,483.4429,482.9961,483.1649,6375.0
2024-07-22 14:50:00,486.75,486.82,486.55,486.58,5020.0,483.2443,483.3138,483.0457,483.0755,5020.0
2024-07-22 15:00:00,486.48,486.95,486.24,486.87,13989.0,482.9763,483.4429,482.738,483.3634,13989.0
2024-07-22 15:10:00,486.77,487.02,486.76,486.76,4226.0,483.2642,483.5124,483.2542,483.2542,4226.0
2024-07-22 15:20:00,486.76,487.1,486.57,486.6,14887.0,483.2542,483.5918,483.0656,483.0954,14887.0
2024-07-22 15:30:00,486.5,486.88,486.43,486.75,19667.0,482.9961,483.3734,482.9266,483.2443,19667.0
2024-07-22 15:40:00,486.69,487.43,486.69,487.21,17477.0,483.1847,483.9194,483.1847,483.701,17477.0
2024-07-22 15:50:00,487.3,487.98,487.14,487.32,74117.0,483.7903,484.4654,483.6315,483.8102,74117.0
2024-07-23 09:30:00,487.86,491.47,487.1,489.75,38019.0,484.3463,487.9303,483.5918,486.2227,38019.0
2024-07-23 09:40:00,489.75,492.69,489.75,492.58,6804.0,486.2227,489.1415,486.2227,489.0323,6804.0
2024-07-23 09:50:00,492.37,493.64,491.84,493.64,10473.0,488.8238,490.0847,488.2976,490.0847,10473.0
2024-07-23 10:00:00,493.63,494.09,492.49,493.36,7809.0,490.0748,490.5314,488.943,489.8067,7809.0
2024-07-23 10:10:00,492.98,493.53,492.45,492.97,5064.0,489.4294,489.9755,488.9033,489.4195,5064.0
2024-07-23 10:20:00,493.29,493.68,492.36,492.36,4264.0,489.7372,490.1244,488.8139,488.8139,4264.0
2024-07-23 10:30:00,492.72,493.74,492.6,493.48,7059.0,489.1713,490.184,489.0522,489.9258,7059.0
2024-07-23 10:40:00,493.3,493.57,492.62,492.83,8318.0,489.7471,490.0152,489.072,489.2805,8318.0
2024-07-23 10:50:00,492.76,494.84,492.7,494.3,8762.0,489.211,491.276,489.1515,490.7399,8762.0
2024-07-23 11:00:00,494.56,495.34,494.31,495.0,8432.0,490.9981,491.7724,490.7499,491.4349,8432.0
2024-07-23 11:10:00,494.68,495.74,494.53,495.27,5046.0,491.1172,492.1696,490.9683,491.7029,5046.0
2024-07-23 11:20:00,495.4,495.43,494.86,495.3,2758.0,491.832,491.8618,491.2959,491.7327,2758.0
2024-07-23 11:30:00,494.84,495.53,494.84,495.13,7351.0,491.276,491.9611,491.276,491.564,7351.0
2024-07-23 11:40:00,495.29,496.46,495.29,495.83,10892.0,491.7228,492.8844,491.7228,492.2589,10892.0
2024-07-23 11:50:00,496.06,497.12,495.6,497.09,8727.0,492.4873,493.5396,492.0306,493.5098,8727.0
2024-07-23 12:00:00,497.26,497.26,496.44,496.44,7018.0,493.6786,493.6786,492.8645,492.8645,7018.0
2024-07-23 12:10:00,496.5,496.92,496.38,496.91,9035.0,492.9241,493.3411,492.8049,493.3311,9035.0
2024-07-23 12:20:00,496.92,497.33,495.85,496.71,21334.0,493.3411,493.7481,492.2788,493.1326,21334.0
2024-07-23 12:30:00,496.27,496.49,495.26,495.98,12305.0,492.6957,492.9142,491.693,492.4078,12305.0
2024-07-23 12:40:00,495.98,496.13,495.31,495.93,5925.0,492.4078,492.5567,491.7427,492.3582,5925.0
2024-07-23 12:50:00,495.73,495.85,495.41,495.51,3939.0,492.1596,492.2788,491.8419,491.9412,3939.0
2024-07-23 13:00:00,495.28,495.91,494.92,495.59,8469.0,491.7129,492.3383,491.3555,492.0206,8469.0
2024-07-23 13:10:00,495.59,496.47,495.37,495.56,8931.0,492.0206,492.8943,491.8022,491.9909,8931.0
2024-07-23 13:20:00,495.56,496.24,495.23,495.86,10160.0,491.9909,492.666,491.6632,492.2887,10160.0
2024-07-23 13:30:00,495.48,495.73,494.67,494.96,6053.0,491.9114,492.1596,491.1073,491.3952,6053.0
2024-07-23 13:40:00,495.23,495.71,494.44,495.56,6286.0,491.6632,492.1398,490.8789,491.9909,6286.0
2024-07-23 13:50:00,495.8,495.85,495.26,495.81,5847.0,492.2291,492.2788,491.693,492.2391,5847.0
2024-07-23 14:00:00,495.82,496.46,495.77,496.31,12514.0,492.249,492.8844,492.1993,492.7355,12514.0
2024-07-23 14:10:00,496.2,496.69,496.05,496.4,9311.0,492.6262,493.1127,492.4773,492.8248,9311.0
2024-07-23 14:20:00,496.7,497.33,496.69,496.8,6999.0,493.1226,493.7481,493.1127,493.2219,6999.0
2024-07-23 14:30:00,496.83,497.34,496.53,497.34,15850.0,493.2517,493.758,492.9539,493.758,15850.0
2024-07-23 14:40:00,497.36,497.64,497.09,497.28,4707.0,493.7779,494.0559,493.5098,493.6985,4707.0
2024-07-23 14:50:00,497.32,497.43,496.6,496.77,6968.0,493.7382,493.8474,493.0234,493.1921,6968.0
2024-07-23 15:00:00,496.64,497.39,496.6,497.37,9714.0,493.0631,493.8077,493.0234,493.7878,9714.0
2024-07-23 15:10:00,497.38,497.38,497.0,497.16,9351.0,493.7977,493.7977,493.4205,493.5793,9351.0
2024-07-23 15:20:00,497.0,498.15,497.0,498.15,8605.0,493.4205,494.5622,493.4205,494.5622,8605.0
2024-07-23 15:30:00,497.92,497.95,497.25,497.25,14281.0,494.3339,494.3636,493.6687,493.6687,14281.0
2024-07-23 15:40:00,497.15,497.28,496.73,497.28,12961.0,493.5694,493.6985,493.1524,493.6985,12961.0
2024-07-23 15:50:00,497.32,497.64,495.42,495.81,67682.0,493.7382,494.0559,491.8519,492.2391,67682.0
2024-07-24 09:30:00,494.9,496.58,492.59,492.6,22587.0,491.3356,493.0035,489.0422,489.0522,22587.0
2024-07-24 09:40:00,492.8,492.8,490.22,490.48,13640.0,489.2507,489.2507,486.6893,486.9474,13640.0
2024-07-24 09:50:00,490.22,490.25,487.15,487.61,15614.0,486.6893,486.7191,483.6414,484.0981,15614.0
2024-07-24 10:00:00,487.61,488.03,486.38,486.58,14943.0,484.0981,484.5151,482.877,483.0755,14943.0
2024-07-24 10:10:00,486.61,486.92,485.72,486.38,8192.0,483.1053,483.4131,482.2217,482.877,8192.0
2024-07-24 10:20:00,486.5,487.44,485.9,487.44,17228.0,482.9961,483.9293,482.4004,483.9293,17228.0
2024-07-24 10:30:00,487.13,487.42,485.65,485.65,6635.0,483.6216,483.9095,482.1522,482.1522,6635.0
2024-07-24 10:40:00,486.24,488.19,486.24,488.19,5167.0,482.738,484.6739,482.738,484.6739,5167.0
2024-07-24 10:50:00,488.68,488.9,488.25,488.76,2127.0,485.1604,485.3788,484.7335,485.2398,2127.0
2024-07-24 11:00:00,488.53,488.53,486.47,487.43,4382.0,485.0115,485.0115,482.9663,483.9194,4382.0
2024-07-24 11:10:00,487.66,488.12,486.66,486.68,3781.0,484.1478,484.6044,483.155,483.1748,3781.0
2024-07-24 11:20:00,487.14,487.44,487.02,487.17,3362.0,483.6315,483.9293,483.5124,483.6613,3362.0
2024-07-24 11:30:00,487.09,487.54,487.08,487.49,7050.0,483.5819,484.0286,483.5719,483.979,7050.0
2024-07-24 11:40:00,487.48,487.48,486.91,486.99,3004.0,483.969,483.969,483.4032,483.4826,3004.0
2024-07-24 11:50:00,487.02,487.22,486.66,486.93,1486.0,483.5124,483.7109,483.155,483.423,1486.0
2024-07-24 12:00:00,486.96,487.53,486.59,486.79,2421.0,483.4528,484.0187,483.0855,483.284,2421.0
2024-07-24 12:10:00,486.46,487.16,486.4,487.16,1970.0,482.9564,483.6514,482.8968,483.6514,1970.0
2024-07-24 12:20:00,487.14,487.14,486.5,486.5,1554.0,483.6315,483.6315,482.9961,482.9961,1554.0
2024-07-24 12:30:00,486.41,486.72,486.15,486.39,3209.0,482.9068,483.2145,482.6486,482.8869,3209.0
2024-07-24 12:40:00,486.4,486.61,486.08,486.61,2953.0,482.8968,483.1053,482.5791,483.1053,2953.0
2024-07-24 12:50:00,486.3,486.3,485.34,485.7,1859.0,482.7975,482.7975,481.8445,482.2019,1859.0
2024-07-24 13:00:00,485.86,486.26,485.7,486.23,1428.0,482.3607,482.7578,482.2019,482.7281,1428.0
2024-07-24 13:10:00,486.25,486.35,485.55,485.94,6796.0,482.7479,482.8472,482.0529,482.4401,6796.0
2024-07-24 13:20:00,485.44,485.49,484.8,484.89,5962.0,481.9437,481.9934,481.3084,481.3977,5962.0
2024-07-24 13:30:00,484.82,485.84,484.82,485.34,11844.0,481.3282,482.3409,481.3282,481.8445,11844.0
2024-07-24 13:40:00,484.92,485.42,484.92,484.98,9052.0,481.4275,481.9239,481.4275,481.4871,9052.0
2024-07-24 13:50:00,484.8,485.16,484.79,485.15,5410.0,481.3084,481.6658,481.2984,481.6558,5410.0
2024-07-24 14:00:00,485.13,485.36,484.59,484.88,3377.0,481.636,481.8643,481.0999,481.3878,3377.0
2024-07-24 14:10:00,484.89,485.27,484.74,484.92,5383.0,481.3977,481.775,481.2488,481.4275,5383.0
2024-07-24 14:20:00,484.52,484.65,483.64,484.22,18460.0,481.0304,481.1594,480.1567,480.7325,18460.0
2024-07-24 14:30:00,484.23,484.46,483.26,483.41,11772.0,480.7425,480.9708,479.7794,479.9284,11772.0
2024-07-24 14:40:00,483.66,483.86,482.82,483.41,15630.0,480.1766,480.3751,479.3426,479.9284,15630.0
2024-07-24 14:50:00,482.87,483.08,482.65,483.03,8310.0,479.3923,479.6007,479.1738,479.5511,8310.0
2024-07-24 15:00:00,482.85,482.85,481.61,481.88,15832.0,479.3724,479.3724,478.1413,478.4094,15832.0
2024-07-24 15:10:00,481.79,481.9,481.19,481.34,11197.0,478.32,478.4292,477.7244,477.8733,11197.0
2024-07-24 15:20:00,481.21,481.56,480.42,480.87,18694.0,477.7442,478.0917,476.9599,477.4067,18694.0
2024-07-24 15:30:00,481.0,481.92,480.82,481.33,9503.0,477.5357,478.4491,477.357,477.8633,9503.0
2024-07-24 15:40:00,481.41,481.89,480.62,480.63,14397.0,477.9428,478.4193,477.1585,477.1684,14397.0
2024-07-24 15:50:00,480.54,482.1,480.21,481.68,76397.0,477.079,478.6278,476.7514,478.2108,76397.0
2024-07-25 09:30:00,478.04,484.56,476.97,483.83,31903.0,474.597,481.0701,473.5347,480.3453,31903.0
2024-07-25 09:40:00,484.17,488.42,484.12,487.15,11686.0,480.6829,484.9023,480.6332,483.6414,11686.0
2024-07-25 09:50:00,487.63,489.9,486.66,488.22,7856.0,484.118,486.3716,483.155,484.7037,7856.0
2024-07-25 10:00:00,488.25,489.47,487.12,488.67,13112.0,484.7335,485.9447,483.6116,485.1505,13112.0
2024-07-25 10:10:00,488.24,489.0,487.58,487.82,10353.0,484.7236,485.4781,484.0683,484.3066,10353.0
2024-07-25 10:20:00,487.96,488.9,487.96,488.78,12274.0,484.4456,485.3788,484.4456,485.2597,12274.0
2024-07-25 10:30:00,488.77,489.05,487.59,487.89,10365.0,485.2498,485.5277,484.0783,484.3761,10365.0
2024-07-25 10:40:00,487.59,488.3,486.83,487.45,2597.0,484.0783,484.7831,483.3237,483.9393,2597.0
2024-07-25 10:50:00,487.06,488.21,486.9,487.53,4017.0,483.5521,484.6938,483.3932,484.0187,4017.0
2024-07-25 11:00:00,488.0,488.0,487.19,487.37,6266.0,484.4853,484.4853,483.6811,483.8598,6266.0
2024-07-25 11:10:00,487.05,489.63,487.05,488.87,6282.0,483.5421,486.1036,483.5421,485.349,6282.0
2024-07-25 11:20:00,488.9,489.41,488.2,489.11,3958.0,485.3788,485.8851,484.6839,485.5873,3958.0
2024-07-25 11:30:00,489.37,489.37,488.68,488.95,1909.0,485.8454,485.8454,485.1604,485.4285,1909.0
2024-07-25 11:40:00,488.85,488.97,488.02,488.81,6757.0,485.3292,485.4483,484.5052,485.2895,6757.0
2024-07-25 11:50:00,488.77,489.22,488.6,488.63,3970.0,485.2498,485.6965,485.081,485.1108,3970.0
2024-07-25 12:00:00,489.01,489.92,489.01,489.16,3355.0,485.488,486.3915,485.488,485.6369,3355.0
2024-07-25 12:10:00,489.47,490.47,489.29,490.47,2880.0,485.9447,486.9375,485.766,486.9375,2880.0
2024-07-25 12:20:00,490.85,490.85,490.4,490.71,4582.0,487.3148,487.3148,486.868,487.1758,4582.0
2024-07-25 12:30:00,490.44,490.75,490.11,490.63,10566.0,486.9077,487.2155,486.5801,487.0964,10566.0
2024-07-25 12:40:00,491.03,491.04,490.6,490.93,4140.0,487.4935,487.5034,487.0666,487.3942,4140.0
2024-07-25 12:50:00,490.93,491.57,490.66,491.1,9008.0,487.3942,488.0296,487.1261,487.563,9008.0
2024-07-25 13:00:00,491.33,491.58,491.02,491.52,3112.0,487.7913,488.0395,487.4836,487.98,3112.0
2024-07-25 13:10:00,491.85,492.0,491.21,491.22,4435.0,488.3076,488.4565,487.6722,487.6821,4435.0
2024-07-25 13:20:00,491.42,491.42,489.88,489.95,5582.0,487.8807,487.8807,486.3518,486.4213,5582.0
2024-07-25 13:30:00,490.04,490.04,489.35,489.75,6570.0,486.5106,486.5106,485.8256,486.2227,6570.0
2024-07-25 13:40:00,489.88,490.05,489.11,489.11,3754.0,486.3518,486.5205,485.5873,485.5873,3754.0
2024-07-25 13:50:00,489.11,489.42,488.64,488.65,3306.0,485.5873,485.8951,485.1207,485.1306,3306.0
2024-07-25 14:00:00,488.92,488.92,487.99,488.42,2885.0,485.3987,485.3987,484.4754,484.9023,2885.0
2024-07-25 14:10:00,488.35,488.35,487.61,487.96,9495.0,484.8328,484.8328,484.0981,484.4456,9495.0
2024-07-25 14:20:00,488.03,488.36,487.46,487.47,4886.0,484.5151,484.8427,483.9492,483.9591,4886.0
2024-07-25 14:30:00,487.67,488.33,487.46,488.07,1685.0,484.1577,484.8129,483.9492,484.5548,1685.0
2024-07-25 14:40:00,487.77,487.81,486.01,486.02,2432.0,484.257,484.2967,482.5096,482.5196,2432.0
2024-07-25 14:50:00,486.2,486.32,485.64,485.64,3792.0,482.6983,482.8174,482.1423,482.1423,3792.0
2024-07-25 15:00:00,485.4,485.69,485.11,485.39,5431.0,481.904,482.1919,481.6161,481.8941,5431.0
2024-07-25 15:10:00,485.42,486.44,485.37,486.44,11652.0,481.9239,482.9365,481.8742,482.9365,11652.0
2024-07-25 15:20:00,486.26,487.31,486.21,486.78,5885.0,482.7578,483.8003,482.7082,483.2741,5885.0
2024-07-25 15:30:00,486.73,487.28,485.82,485.95,11560.0,483.2245,483.7705,482.321,482.4501,11560.0
2024-07-25 15:40:00,485.73,485.76,484.21,484.95,12987.0,482.2317,482.2614,480.7226,481.4573,12987.0
2024-07-25 15:50:00,484.91,484.91,483.16,483.45,27584.0,481.4176,481.4176,479.6802,479.9681,27584.0
2024-07-26 09:30:00,486.7,488.21,484.7,488.21,18559.0,483.1947,484.6938,481.2091,484.6938,18559.0
2024-07-26 09:40:00,488.02,488.02,486.7,487.07,6475.0,484.5052,484.5052,483.1947,483.562,6475.0
2024-07-26 09:50:00,487.07,487.47,486.36,486.52,2300.0,483.562,483.9591,482.8571,483.016,2300.0
2024-07-26 10:00:00,486.68,490.26,486.67,488.98,11277.0,483.1748,486.729,483.1649,485.4582,11277.0
2024-07-26 10:10:00,489.21,490.63,489.2,489.84,6792.0,485.6866,487.0964,485.6767,486.3121,6792.0
2024-07-26 10:20:00,490.02,491.11,489.83,490.92,6928.0,486.4908,487.5729,486.3021,487.3843,6928.0
2024-07-26 10:30:00,490.83,490.83,488.95,489.29,7777.0,487.2949,487.2949,485.4285,485.766,7777.0
2024-07-26 10:40:00,489.73,490.89,489.73,490.06,1932.0,486.2028,487.3545,486.2028,486.5305,1932.0
2024-07-26 10:50:00,489.94,490.4,489.46,490.4,3688.0,486.4113,486.868,485.9348,486.868,3688.0
2024-07-26 11:00:00,490.53,490.9,490.48,490.89,8470.0,486.9971,487.3644,486.9474,487.3545,8470.0
2024-07-26 11:10:00,490.74,490.78,490.69,490.73,1279.0,487.2056,487.2453,487.1559,487.1956,1279.0
2024-07-26 11:20:00,490.53,490.7,489.94,489.97,5751.0,486.9971,487.1659,486.4113,486.4411,5751.0
2024-07-26 11:30:00,489.92,490.86,489.7,490.85,3998.0,486.3915,487.3247,486.1731,487.3148,3998.0
2024-07-26 11:40:00,490.85,491.34,490.59,491.09,3585.0,487.3148,487.8012,487.0567,487.553,3585.0
2024-07-26 11:50:00,491.26,491.69,491.2,491.25,5370.0,487.7218,488.1487,487.6623,487.7119,5370.0
2024-07-26 12:00:00,491.25,492.67,491.06,492.45,8867.0,487.7119,489.1217,487.5233,488.9033,8867.0
2024-07-26 12:10:00,492.33,492.61,491.62,491.91,2405.0,488.7841,489.0621,488.0792,488.3671,2405.0
2024-07-26 12:20:00,491.9,491.9,491.33,491.33,3363.0,488.3572,488.3572,487.7913,487.7913,3363.0
2024-07-26 12:30:00,491.61,491.63,491.06,491.57,3083.0,488.0693,488.0892,487.5233,488.0296,3083.0
2024-07-26 12:40:00,491.63,492.17,491.54,491.54,4393.0,488.0892,488.6253,487.9998,487.9998,4393.0
2024-07-26 12:50:00,492.21,492.28,491.93,492.06,1206.0,488.665,488.7345,488.387,488.5161,1206.0
2024-07-26 13:00:00,492.05,492.38,492.05,492.26,2226.0,488.5061,488.8338,488.5061,488.7146,2226.0
2024-07-26 13:10:00,492.21,492.23,492.01,492.04,1202.0,488.665,488.6848,488.4664,488.4962,1202.0
2024-07-26 13:20:00,492.15,492.63,492.15,492.56,8491.0,488.6054,489.082,488.6054,489.0125,8491.0
2024-07-26 13:30:00,492.26,492.56,490.43,490.96,2809.0,488.7146,489.0125,486.8978,487.424,2809.0
2024-07-26 13:40:00,490.65,491.08,490.26,490.5,2471.0,487.1162,487.5431,486.729,486.9673,2471.0
2024-07-26 13:50:00,490.5,491.09,490.49,490.86,2832.0,486.9673,487.553,486.9574,487.3247,2832.0
2024-07-26 14:00:00,490.75,490.86,490.39,490.39,2763.0,487.2155,487.3247,486.8581,486.8581,2763.0
2024-07-26 14:10:00,490.79,490.91,490.3,490.3,3040.0,487.2552,487.3743,486.7687,486.7687,3040.0
2024-07-26 14:20:00,490.3,490.47,490.07,490.41,1986.0,486.7687,486.9375,486.5404,486.8779,1986.0
2024-07-26 14:30:00,490.47,490.56,490.2,490.25,2013.0,486.9375,487.0269,486.6695,486.7191,2013.0
2024-07-26 14:40:00,490.04,490.26,489.56,490.26,7422.0,486.5106,486.729,486.0341,486.729,7422.0
2024-07-26 14:50:00,490.25,490.25,489.1,489.67,8478.0,486.7191,486.7191,485.5774,486.1433,8478.0
2024-07-26 15:00:00,489.4,490.03,489.4,489.9,3787.0,485.8752,486.5007,485.8752,486.3716,3787.0
2024-07-26 15:10:00,489.96,490.54,489.95,490.54,3115.0,486.4312,487.007,486.4213,487.007,3115.0
2024-07-26 15:20:00,490.5,490.82,490.37,490.37,6482.0,486.9673,487.285,486.8382,486.8382,6482.0
2024-07-26 15:30:00,489.98,490.19,488.92,488.92,5660.0,486.451,486.6595,485.3987,485.3987,5660.0
2024-07-26 15:40:00,489.26,490.38,489.26,490.38,7047.0,485.7362,486.8482,485.7362,486.8482,7047.0
2024-07-26 15:50:00,490.5,490.52,488.19,490.03,52966.0,486.9673,486.9872,484.6739,486.5007,52966.0
2024-07-29 09:30:00,491.48,491.51,488.66,489.25,15979.0,487.9402,487.97,485.1406,485.7263,15979.0
2024-07-29 09:40:00,490.07,491.53,489.19,489.19,6894.0,486.5404,487.9899,485.6667,485.6667,6894.0
2024-07-29 09:50:00,489.75,490.7,488.51,490.48,11995.0,486.2227,487.1659,484.9916,486.9474,11995.0
2024-07-29 10:00:00,490.18,491.67,490.18,490.96,7068.0,486.6496,488.1289,486.6496,487.424,7068.0
2024-07-29 10:10:00,490.62,490.87,489.39,490.15,5406.0,487.0864,487.3346,485.8653,486.6198,5406.0
2024-07-29 10:20:00,490.23,490.76,489.79,489.79,7744.0,486.6992,487.2254,486.2624,486.2624,7744.0
2024-07-29 10:30:00,489.86,489.86,488.85,489.54,5928.0,486.3319,486.3319,485.3292,486.0142,5928.0
2024-07-29 10:40:00,489.92,489.92,488.71,488.72,5560.0,486.3915,486.3915,485.1902,485.2001,5560.0
2024-07-29 10:50:00,488.94,489.68,488.78,489.3,8900.0,485.4185,486.1532,485.2597,485.7759,8900.0
2024-07-29 11:00:00,489.5,489.78,489.28,489.56,5677.0,485.9745,486.2525,485.7561,486.0341,5677.0
2024-07-29 11:10:00,489.58,490.45,489.46,490.25,7278.0,486.0539,486.9177,485.9348,486.7191,7278.0
2024-07-29 11:20:00,490.29,491.15,490.28,490.91,6323.0,486.7588,487.6126,486.7489,487.3743,6323.0
2024-07-29 11:30:00,490.91,490.91,490.19,490.69,6229.0,487.3743,487.3743,486.6595,487.1559,6229.0
2024-07-29 11:40:00,490.76,492.08,490.76,492.08,4953.0,487.2254,488.5359,487.2254,488.5359,4953.0
2024-07-29 11:50:00,492.08,493.31,491.94,492.87,8674.0,488.5359,489.7571,488.3969,489.3202,8674.0
2024-07-29 12:00:00,492.81,493.01,492.32,492.84,3821.0,489.2607,489.4592,488.7742,489.2904,3821.0
2024-07-29 12:10:00,492.6,493.05,492.6,492.82,1837.0,489.0522,489.4989,489.0522,489.2706,1837.0
2024-07-29 12:20:00,492.61,492.61,491.86,492.02,2354.0,489.0621,489.0621,488.3175,488.4764,2354.0
2024-07-29 12:30:00,492.03,492.51,491.98,492.17,3531.0,488.4863,488.9628,488.4366,488.6253,3531.0
2024-07-29 12:40:00,492.06,492.37,491.98,491.98,3979.0,488.5161,488.8238,488.4366,488.4366,3979.0
2024-07-29 12:50:00,491.89,491.89,491.59,491.83,1669.0,488.3473,488.3473,488.0494,488.2877,1669.0
2024-07-29 13:00:00,491.8,491.81,490.73,491.04,5373.0,488.2579,488.2679,487.1956,487.5034,5373.0
2024-07-29 13:10:00,491.1,491.52,490.83,490.83,3050.0,487.563,487.98,487.2949,487.2949,3050.0
2024-07-29 13:20:00,490.68,490.68,489.53,489.63,6556.0,487.146,487.146,486.0043,486.1036,6556.0
2024-07-29 13:30:00,489.41,489.52,488.94,488.99,5908.0,485.8851,485.9944,485.4185,485.4682,5908.0
2024-07-29 13:40:00,489.17,489.3,488.75,489.1,5350.0,485.6469,485.7759,485.2299,485.5774,5350.0
2024-07-29 13:50:00,489.1,489.18,488.9,489.17,11579.0,485.5774,485.6568,485.3788,485.6469,11579.0
2024-07-29 14:00:00,489.11,489.42,488.91,488.99,4828.0,485.5873,485.8951,485.3888,485.4682,4828.0
2024-07-29 14:10:00,488.95,489.43,488.55,489.43,3772.0,485.4285,485.905,485.0313,485.905,3772.0
2024-07-29 14:20:00,489.49,489.56,488.98,489.23,5414.0,485.9646,486.0341,485.4582,485.7064,5414.0
2024-07-29 14:30:00,489.26,489.3,488.69,488.7,5502.0,485.7362,485.7759,485.1703,485.1803,5502.0
2024-07-29 14:40:00,488.7,489.23,488.58,488.91,5203.0,485.1803,485.7064,485.0611,485.3888,5203.0
2024-07-29 14:50:00,489.0,489.33,488.76,489.32,3711.0,485.4781,485.8057,485.2398,485.7958,3711.0
2024-07-29 15:00:00,489.15,489.77,489.13,489.47,11254.0,485.627,486.2426,485.6072,485.9447,11254.0
2024-07-29 15:10:00,489.47,489.89,489.22,489.28,10364.0,485.9447,486.3617,485.6965,485.7561,10364.0
2024-07-29 15:20:00,489.35,490.0,489.22,489.67,18871.0,485.8256,486.4709,485.6965,486.1433,18871.0
2024-07-29 15:30:00,489.78,489.78,489.16,489.5,31720.0,486.2525,486.2525,485.6369,485.9745,31720.0
2024-07-29 15:40:00,489.51,490.06,489.0,489.74,27139.0,485.9844,486.5305,485.4781,486.2128,27139.0
2024-07-29 15:50:00,489.73,490.0,489.25,489.75,78791.0,486.2028,486.4709,485.7263,486.2227,78791.0
2024-07-30 09:30:00,495.6,502.95,492.45,493.32,54121.0,492.0306,499.3276,488.9033,489.767,54121.0
2024-07-30 09:40:00,493.44,495.93,492.0,493.7,14756.0,489.8861,492.3582,488.4565,490.1443,14756.0
2024-07-30 09:50:00,492.97,493.79,491.21,491.58,10913.0,489.4195,490.2336,487.6722,488.0395,10913.0
2024-07-30 10:00:00,491.73,492.23,489.01,490.84,17420.0,488.1884,488.6848,485.488,487.3048,17420.0
2024-07-30 10:10:00,491.36,491.92,490.75,491.08,6591.0,487.8211,488.3771,487.2155,487.5431,6591.0
2024-07-30 10:20:00,491.71,492.58,490.9,491.3,9226.0,488.1686,489.0323,487.3644,487.7615,9226.0
2024-07-30 10:30:00,491.3,493.87,491.29,493.36,9354.0,487.7615,490.313,487.7516,489.8067,9354.0
2024-07-30 10:40:00,493.27,493.4,491.42,491.42,8203.0,489.7173,489.8464,487.8807,487.8807,8203.0
2024-07-30 10:50:00,491.74,492.48,490.48,490.48,5430.0,488.1984,488.933,486.9474,486.9474,5430.0
2024-07-30 11:00:00,490.47,491.57,490.24,490.61,5354.0,486.9375,488.0296,486.7092,487.0765,5354.0
2024-07-30 11:10:00,490.66,490.98,488.25,488.42,10795.0,487.1261,487.4438,484.7335,484.9023,10795.0
2024-07-30 11:20:00,488.95,488.95,487.83,488.03,7426.0,485.4285,485.4285,484.3165,484.5151,7426.0
2024-07-30 11:30:00,487.91,488.16,481.35,482.73,33685.0,484.396,484.6442,477.8832,479.2533,33685.0
2024-07-30 11:40:00,482.13,484.9,482.12,483.44,19589.0,478.6576,481.4076,478.6477,479.9581,19589.0
2024-07-30 11:50:00,483.54,483.87,480.65,482.79,35044.0,480.0574,480.385,477.1882,479.3128,35044.0
2024-07-30 12:00:00,483.3,483.93,481.27,483.89,18594.0,479.8192,480.4446,477.8038,480.4049,18594.0
2024-07-30 12:10:00,483.76,487.37,483.66,486.96,18333.0,480.2758,483.8598,480.1766,483.4528,18333.0
2024-07-30 12:20:00,487.11,487.86,486.32,487.26,7684.0,483.6017,484.3463,482.8174,483.7506,7684.0
2024-07-30 12:30:00,487.58,488.67,487.44,488.35,7076.0,484.0683,485.1505,483.9293,484.8328,7076.0
2024-07-30 12:40:00,487.96,488.33,486.3,486.3,12620.0,484.4456,484.8129,482.7975,482.7975,12620.0
2024-07-30 12:50:00,486.45,486.8,485.39,485.73,7646.0,482.9465,483.2939,481.8941,482.2317,7646.0
2024-07-30 13:00:00,485.48,485.48,484.23,485.26,24540.0,481.9835,481.9835,480.7425,481.765,24540.0
2024-07-30 13:10:00,485.4,486.69,485.35,486.56,7717.0,481.904,483.1847,481.8544,483.0557,7717.0
2024-07-30 13:20:00,486.6,487.5,485.53,486.29,7235.0,483.0954,483.9889,482.0331,482.7876,7235.0
2024-07-30 13:30:00,486.5,487.04,484.85,485.7,7435.0,482.9961,483.5322,481.358,482.2019,7435.0
2024-07-30 13:40:00,485.24,486.66,485.04,486.66,3152.0,481.7452,483.155,481.5466,483.155,3152.0
2024-07-30 13:50:00,486.83,486.9,486.58,486.64,2264.0,483.3237,483.3932,483.0755,483.1351,2264.0
2024-07-30 14:00:00,486.5,488.4,486.46,488.4,6493.0,482.9961,484.8824,482.9564,484.8824,6493.0
2024-07-30 14:10:00,488.62,490.0,488.1,490.0,5703.0,485.1008,486.4709,484.5846,486.4709,5703.0
2024-07-30 14:20:00,490.1,490.14,489.08,489.29,11992.0,486.5702,486.6099,485.5575,485.766,11992.0
2024-07-30 14:30:00,489.14,489.52,488.69,489.25,8108.0,485.6171,485.9944,485.1703,485.7263,8108.0
2024-07-30 14:40:00,489.24,489.69,488.01,488.58,5090.0,485.7164,486.1631,484.4952,485.0611,5090.0
2024-07-30 14:50:00,488.69,488.82,488.12,488.45,5090.0,485.1703,485.2994,484.6044,484.9321,5090.0
2024-07-30 15:00:00,488.74,488.74,487.63,488.43,11408.0,485.22,485.22,484.118,484.9122,11408.0
2024-07-30 15:10:00,488.28,488.59,487.18,488.14,11823.0,484.7633,485.0711,483.6712,484.6243,11823.0
2024-07-30 15:20:00,488.52,488.95,487.74,487.76,11460.0,485.0016,485.4285,484.2272,484.247,11460.0
2024-07-30 15:30:00,487.68,489.3,487.5,489.3,37930.0,484.1676,485.7759,483.9889,485.7759,37930.0
2024-07-30 15:40:00,489.37,490.97,488.35,490.97,31425.0,485.8454,487.4339,484.8328,487.4339,31425.0
2024-07-30 15:50:00,490.67,491.06,488.0,488.64,102878.0,487.1361,487.5233,484.4853,485.1207,102878.0
2024-07-31 09:30:00,491.55,492.7,481.96,488.25,63871.0,488.0097,489.1515,478.4888,484.7335,63871.0
2024-07-31 09:40:00,487.03,488.77,484.27,485.37,49565.0,483.5223,485.2498,480.7822,481.8742,49565.0
2024-07-31 09:50:00,484.91,486.27,483.89,484.49,26412.0,481.4176,482.7678,480.4049,481.0006,26412.0
2024-07-31 10:00:00,485.31,485.31,481.21,483.86,40967.0,481.8147,481.8147,477.7442,480.3751,40967.0
2024-07-31 10:10:00,484.75,485.14,483.54,484.08,27626.0,481.2587,481.6459,480.0574,480.5935,27626.0
2024-07-31 10:20:00,483.63,484.42,482.55,482.78,13881.0,480.1468,480.9311,479.0746,479.3029,13881.0
2024-07-31 10:30:00,483.25,484.33,482.38,483.13,47295.0,479.7695,480.8417,478.9058,479.6504,47295.0
2024-07-31 10:40:00,483.42,484.3,482.06,483.44,32116.0,479.9383,480.812,478.5881,479.9581,32116.0
2024-07-31 10:50:00,483.44,484.17,482.75,483.67,34952.0,479.9581,480.6829,479.2731,480.1865,34952.0
2024-07-31 11:00:00,483.91,485.48,483.62,484.73,36264.0,480.4248,481.9835,480.1369,481.2389,36264.0
2024-07-31 11:10:00,484.62,485.1,484.29,484.29,15207.0,481.1296,481.6062,480.802,480.802,15207.0
2024-07-31 11:20:00,484.33,485.46,483.95,485.46,11360.0,480.8417,481.9636,480.4645,481.9636,11360.0
2024-07-31 11:30:00,485.29,486.33,484.0,485.08,15736.0,481.7948,482.8273,480.5141,481.5863,15736.0
2024-07-31 11:40:00,485.11,485.34,484.58,484.66,5373.0,481.6161,481.8445,481.0899,481.1694,5373.0
2024-07-31 11:50:00,484.53,484.68,483.73,484.55,17062.0,481.0403,481.1892,480.2461,481.0602,17062.0
2024-07-31 12:00:00,484.42,484.85,484.2,484.33,4213.0,480.9311,481.358,480.7127,480.8417,4213.0
2024-07-31 12:10:00,484.03,485.04,484.03,485.04,5703.0,480.5439,481.5466,480.5439,481.5466,5703.0
2024-07-31 12:20:00,485.31,486.39,485.31,485.99,5532.0,481.8147,482.8869,481.8147,482.4898,5532.0
2024-07-31 12:30:00,485.99,486.08,485.22,485.68,4872.0,482.4898,482.5791,481.7253,482.182,4872.0
2024-07-31 12:40:00,485.73,485.92,484.98,485.88,7635.0,482.2317,482.4203,481.4871,482.3806,7635.0
2024-07-31 12:50:00,485.88,486.19,485.05,485.05,3670.0,482.3806,482.6883,481.5566,481.5566,3670.0
2024-07-31 13:00:00,485.11,485.91,485.06,485.17,4358.0,481.6161,482.4104,481.5665,481.6757,4358.0
2024-07-31 13:10:00,485.17,485.66,485.15,485.17,4079.0,481.6757,482.1622,481.6558,481.6757,4079.0
2024-07-31 13:20:00,485.39,485.63,485.0,485.26,6507.0,481.8941,482.1324,481.5069,481.765,6507.0
2024-07-31 13:30:00,485.27,485.43,484.81,485.14,6781.0,481.775,481.9338,481.3183,481.6459,6781.0
2024-07-31 13:40:00,485.14,485.36,484.51,485.01,4591.0,481.6459,481.8643,481.0204,481.5168,4591.0
2024-07-31 13:50:00,485.51,485.92,484.95,485.28,4728.0,482.0132,482.4203,481.4573,481.7849,4728.0
2024-07-31 14:00:00,484.55,485.36,484.34,484.96,2861.0,481.0602,481.8643,480.8517,481.4672,2861.0
2024-07-31 14:10:00,484.97,485.65,484.75,485.14,6780.0,481.4771,482.1522,481.2587,481.6459,6780.0
2024-07-31 14:20:00,485.39,485.57,484.36,484.36,3419.0,481.8941,482.0728,480.8715,480.8715,3419.0
2024-07-31 14:30:00,484.54,485.67,484.35,484.7,4448.0,481.0502,482.1721,480.8616,481.2091,4448.0
2024-07-31 14:40:00,485.1,486.43,485.1,486.43,3806.0,481.6062,482.9266,481.6062,482.9266,3806.0
2024-07-31 14:50:00,486.29,487.3,485.94,487.03,10550.0,482.7876,483.7903,482.4401,483.5223,10550.0
2024-07-31 15:00:00,487.38,487.38,485.79,486.04,6082.0,483.8698,483.8698,482.2912,482.5394,6082.0
2024-07-31 15:10:00,485.89,486.84,485.37,485.47,11818.0,482.3905,483.3337,481.8742,481.9735,11818.0
2024-07-31 15:20:00,485.51,486.35,484.4,484.92,13328.0,482.0132,482.8472,480.9112,481.4275,13328.0
2024-07-31 15:30:00,484.9,486.11,484.81,486.0,7715.0,481.4076,482.6089,481.3183,482.4997,7715.0
2024-07-31 15:40:00,486.06,486.84,485.88,486.03,11994.0,482.5593,483.3337,482.3806,482.5295,11994.0
2024-07-31 15:50:00,486.32,486.67,484.31,484.53,77844.0,482.8174,483.1649,480.8219,481.0403,77844.0
2024-08-01 09:30:00,489.91,490.1,486.13,490.1,27417.0,486.3815,486.5702,482.6288,486.5702,27417.0
2024-08-01 09:40:00,490.11,490.34,487.95,488.08,13392.0,486.5801,486.8085,484.4357,484.5647,13392.0
2024-08-01 09:50:00,487.96,488.27,486.39,486.92,11162.0,484.4456,484.7534,482.8869,483.4131,11162.0
2024-08-01 10:00:00,486.89,489.93,486.88,489.51,12608.0,483.3833,486.4014,483.3734,485.9844,12608.0
2024-08-01 10:10:00,489.59,490.51,488.75,490.33,8617.0,486.0639,486.9772,485.2299,486.7985,8617.0
2024-08-01 10:20:00,490.65,491.6,490.07,491.53,8040.0,487.1162,488.0594,486.5404,487.9899,8040.0
2024-08-01 10:30:00,491.18,491.37,489.6,489.61,14797.0,487.6424,487.831,486.0738,486.0837,14797.0
2024-08-01 10:40:00,489.61,490.43,488.99,488.99,28352.0,486.0837,486.8978,485.4682,485.4682,28352.0
2024-08-01 10:50:00,488.88,491.04,488.87,490.66,7532.0,485.359,487.5034,485.349,487.1261,7532.0
2024-08-01 11:00:00,490.41,490.42,488.67,489.74,8650.0,486.8779,486.8879,485.1505,486.2128,8650.0
2024-08-01 11:10:00,489.32,489.37,488.73,488.74,8664.0,485.7958,485.8454,485.21,485.22,8664.0
2024-08-01 11:20:00,488.75,488.75,487.59,487.83,8488.0,485.2299,485.2299,484.0783,484.3165,8488.0
2024-08-01 11:30:00,487.76,487.99,486.33,486.81,14371.0,484.247,484.4754,482.8273,483.3039,14371.0
2024-08-01 11:40:00,486.75,487.35,486.61,487.24,4448.0,483.2443,483.84,483.1053,483.7308,4448.0
2024-08-01 11:50:00,487.59,488.31,487.35,487.74,7034.0,484.0783,484.7931,483.84,484.2272,7034.0
2024-08-01 12:00:00,488.08,489.22,487.37,488.99,4690.0,484.5647,485.6965,483.8598,485.4682,4690.0
2024-08-01 12:10:00,488.96,489.65,488.3,489.23,14345.0,485.4384,486.1234,484.7831,485.7064,14345.0
2024-08-01 12:20:00,489.21,490.16,488.82,490.16,4785.0,485.6866,486.6297,485.2994,486.6297,4785.0
2024-08-01 12:30:00,490.07,490.14,488.98,489.25,4587.0,486.5404,486.6099,485.4582,485.7263,4587.0
2024-08-01 12:40:00,489.16,489.65,488.82,489.65,4483.0,485.6369,486.1234,485.2994,486.1234,4483.0
2024-08-01 12:50:00,489.47,490.16,489.02,489.8,8215.0,485.9447,486.6297,485.498,486.2723,8215.0
2024-08-01 13:00:00,489.89,490.12,489.54,489.63,4309.0,486.3617,486.59,486.0142,486.1036,4309.0
2024-08-01 13:10:00,489.41,490.06,488.59,488.6,4598.0,485.8851,486.5305,485.0711,485.081,4598.0
2024-08-01 13:20:00,488.8,488.91,488.13,488.14,12510.0,485.2795,485.3888,484.6144,484.6243,12510.0
2024-08-01 13:30:00,488.1,488.42,487.51,487.62,7475.0,484.5846,484.9023,483.9988,484.108,7475.0
2024-08-01 13:40:00,487.5,487.77,487.07,487.07,3633.0,483.9889,484.257,483.562,483.562,3633.0
2024-08-01 13:50:00,487.07,488.04,486.55,487.69,19138.0,483.562,484.525,483.0457,484.1775,19138.0
2024-08-01 14:00:00,487.69,487.73,487.01,487.03,7911.0,484.1775,484.2172,483.5024,483.5223,7911.0
2024-08-01 14:10:00,487.11,487.46,486.99,487.31,2166.0,483.6017,483.9492,483.4826,483.8003,2166.0
2024-08-01 14:20:00,487.47,487.89,486.93,486.98,6157.0,483.9591,484.3761,483.423,483.4727,6157.0
2024-08-01 14:30:00,486.89,487.29,486.82,487.21,2992.0,483.3833,483.7804,483.3138,483.701,2992.0
2024-08-01 14:40:00,487.36,487.62,486.65,486.78,5090.0,483.8499,484.108,483.145,483.2741,5090.0
2024-08-01 14:50:00,486.68,487.26,486.6,486.92,5452.0,483.1748,483.7506,483.0954,483.4131,5452.0
2024-08-01 15:00:00,486.89,487.12,486.59,487.08,5026.0,483.3833,483.6116,483.0855,483.5719,5026.0
2024-08-01 15:10:00,487.08,487.46,486.99,487.28,8386.0,483.5719,483.9492,483.4826,483.7705,8386.0
2024-08-01 15:20:00,487.32,488.43,487.32,488.11,12783.0,483.8102,484.9122,483.8102,484.5945,12783.0
2024-08-01 15:30:00,488.25,489.19,488.25,489.19,7483.0,484.7335,485.6667,484.7335,485.6667,7483.0
2024-08-01 15:40:00,489.13,489.94,489.06,489.49,20130.0,485.6072,486.4113,485.5377,485.9646,20130.0
2024-08-01 15:50:00,489.45,490.71,489.2,490.52,71042.0,485.9249,487.1758,485.6767,486.9872,71042.0
2024-08-02 09:30:00,485.85,489.34,484.02,488.69,47454.0,482.3508,485.8157,480.534,485.1703,47454.0
2024-08-02 09:40:00,488.81,489.23,487.45,489.03,13960.0,485.2895,485.7064,483.9393,485.5079,13960.0
2024-08-02 09:50:00,489.37,489.73,487.0,487.72,11100.0,485.8454,486.2028,483.4925,484.2073,11100.0
2024-08-02 10:00:00,487.24,488.55,485.13,485.96,16007.0,483.7308,485.0313,481.636,482.46,16007.0
2024-08-02 10:10:00,486.12,486.46,483.25,483.25,24415.0,482.6188,482.9564,479.7695,479.7695,24415.0
2024-08-02 10:20:00,483.08,483.08,480.71,482.64,67031.0,479.6007,479.6007,477.2478,479.1639,67031.0
2024-08-02 10:30:00,481.84,483.3,481.83,482.53,12384.0,478.3697,479.8192,478.3597,479.0547,12384.0
2024-08-02 10:40:00,482.59,483.23,481.76,482.88,23093.0,479.1143,479.7497,478.2902,479.4022,23093.0
2024-08-02 10:50:00,483.23,484.05,482.55,482.79,32451.0,479.7497,480.5638,479.0746,479.3128,32451.0
2024-08-02 11:00:00,483.58,483.58,481.22,481.64,4208.0,480.0971,480.0971,477.7541,478.1711,4208.0
2024-08-02 11:10:00,481.56,482.51,481.23,482.0,6339.0,478.0917,479.0348,477.7641,478.5285,6339.0
2024-08-02 11:20:00,481.43,481.43,480.12,481.05,3096.0,477.9626,477.9626,476.6621,477.5854,3096.0
2024-08-02 11:30:00,481.39,483.8,481.34,483.8,7590.0,477.9229,480.3156,477.8733,480.3156,7590.0
2024-08-02 11:40:00,483.2,483.98,483.12,483.89,3915.0,479.7199,480.4943,479.6405,480.4049,3915.0
2024-08-02 11:50:00,483.76,484.13,483.01,483.45,3866.0,480.2758,480.6432,479.5312,479.9681,3866.0
2024-08-02 12:00:00,483.37,483.83,483.02,483.43,4520.0,479.8887,480.3453,479.5412,479.9482,4520.0
2024-08-02 12:10:00,483.14,483.85,482.7,483.43,2404.0,479.6603,480.3652,479.2235,479.9482,2404.0
2024-08-02 12:20:00,483.58,483.87,483.22,483.58,5425.0,480.0971,480.385,479.7397,480.0971,5425.0
2024-08-02 12:30:00,483.75,484.32,483.51,484.32,3396.0,480.2659,480.8318,480.0276,480.8318,3396.0
2024-08-02 12:40:00,484.02,484.44,483.84,484.34,4966.0,480.534,480.9509,480.3553,480.8517,4966.0
2024-08-02 12:50:00,484.44,484.44,483.12,483.43,2284.0,480.9509,480.9509,479.6405,479.9482,2284.0
2024-08-02 13:00:00,483.65,483.65,482.72,483.19,4487.0,480.1666,480.1666,479.2433,479.7099,4487.0
2024-08-02 13:10:00,482.73,483.53,482.53,483.1,5655.0,479.2533,480.0475,479.0547,479.6206,5655.0
2024-08-02 13:20:00,483.1,483.4,482.84,482.96,10834.0,479.6206,479.9184,479.3625,479.4816,10834.0
2024-08-02 13:30:00,482.87,483.14,482.46,482.66,3086.0,479.3923,479.6603,478.9852,479.1838,3086.0
2024-08-02 13:40:00,482.65,482.88,482.31,482.4,2603.0,479.1738,479.4022,478.8363,478.9256,2603.0
2024-08-02 13:50:00,482.58,482.81,482.42,482.68,2856.0,479.1043,479.3327,478.9455,479.2036,2856.0
2024-08-02 14:00:00,482.42,482.91,481.8,482.86,5045.0,478.9455,479.432,478.33,479.3823,5045.0
2024-08-02 14:10:00,482.91,483.42,482.85,482.91,4105.0,479.432,479.9383,479.3724,479.432,4105.0
2024-08-02 14:20:00,482.94,484.0,482.93,483.75,10312.0,479.4617,480.5141,479.4518,480.2659,10312.0
2024-08-02 14:30:00,484.04,484.55,483.32,483.44,8398.0,480.5538,481.0602,479.839,479.9581,8398.0
2024-08-02 14:40:00,483.51,483.85,483.18,483.74,9330.0,480.0276,480.3652,479.7,480.256,9330.0
2024-08-02 14:50:00,483.73,484.84,483.56,484.84,6415.0,480.2461,481.3481,480.0773,481.3481,6415.0
2024-08-02 15:00:00,484.97,485.17,484.51,484.6,3491.0,481.4771,481.6757,481.0204,481.1098,3491.0
2024-08-02 15:10:00,484.46,484.65,483.95,484.65,6327.0,480.9708,481.1594,480.4645,481.1594,6327.0
2024-08-02 15:20:00,484.72,485.12,484.4,484.66,6758.0,481.2289,481.626,480.9112,481.1694,6758.0
2024-08-02 15:30:00,484.69,485.39,483.91,483.91,10300.0,481.1991,481.8941,480.4248,480.4248,10300.0
2024-08-02 15:40:00,483.71,484.31,483.44,484.05,22654.0,480.2262,480.8219,479.9581,480.5638,22654.0
2024-08-02 15:50:00,484.17,486.14,483.81,485.99,83796.0,480.6829,482.6387,480.3255,482.4898,83796.0
2024-08-05 09:30:00,477.33,477.66,468.58,473.71,48923.0,473.8922,474.2198,465.2052,470.2982,48923.0
2024-08-05 09:40:00,471.41,472.76,467.69,472.76,26421.0,468.0148,469.3551,464.3216,469.3551,26421.0
2024-08-05 09:50:00,472.5,474.72,472.09,472.1,27382.0,469.0969,471.301,468.6899,468.6998,27382.0
2024-08-05 10:00:00,474.23,477.64,474.16,475.47,12105.0,470.8145,474.1999,470.745,472.0455,12105.0
2024-08-05 10:10:00,475.34,477.35,474.62,475.71,7315.0,471.9165,473.912,471.2017,472.2838,7315.0
2024-08-05 10:20:00,475.61,475.87,473.32,473.43,12096.0,472.1845,472.4427,469.911,470.0202,12096.0
2024-08-05 10:30:00,472.99,473.81,471.92,472.38,28945.0,469.5834,470.3975,468.5211,468.9778,28945.0
2024-08-05 10:40:00,472.69,473.65,472.61,472.84,20352.0,469.2856,470.2387,469.2061,469.4345,20352.0
2024-08-05 10:50:00,473.06,474.86,472.3,473.19,19484.0,469.6529,471.4399,468.8984,469.782,19484.0
2024-08-05 11:00:00,472.93,474.93,472.07,474.93,20584.0,469.5238,471.5094,468.67,471.5094,20584.0
2024-08-05 11:10:00,474.15,475.09,473.91,474.03,19724.0,470.7351,471.6683,470.4968,470.6159,19724.0
2024-08-05 11:20:00,473.8,475.9,473.42,475.51,17010.0,470.3876,472.4725,470.0103,472.0853,17010.0
2024-08-05 11:30:00,475.18,477.5,474.9,477.22,16135.0,471.7576,474.0609,471.4797,473.7829,16135.0
2024-08-05 11:40:00,476.87,477.14,475.57,475.57,13911.0,473.4355,473.7035,472.1448,472.1448,13911.0
2024-08-05 11:50:00,475.89,477.28,474.9,476.99,14477.0,472.4625,473.8425,471.4797,473.5546,14477.0
2024-08-05 12:00:00,476.9,477.89,476.14,476.72,14569.0,473.4652,474.4481,472.7107,473.2865,14569.0
2024-08-05 12:10:00,476.81,477.17,475.94,476.95,8495.0,473.3759,473.7333,472.5122,473.5149,8495.0
2024-08-05 12:20:00,476.95,477.57,476.8,477.42,7453.0,473.5149,474.1304,473.366,473.9815,7453.0
2024-08-05 12:30:00,477.21,477.23,475.31,475.54,15547.0,473.773,473.7929,471.8867,472.115,15547.0
2024-08-05 12:40:00,475.54,475.91,474.51,474.84,23902.0,472.115,472.4824,471.0925,471.4201,23902.0
2024-08-05 12:50:00,474.57,475.07,473.99,474.83,6610.0,471.152,471.6484,470.5762,471.4102,6610.0
2024-08-05 13:00:00,474.42,474.76,472.94,473.69,5593.0,471.0031,471.3407,469.5338,470.2784,5593.0
2024-08-05 13:10:00,473.69,474.31,473.34,474.31,9336.0,470.2784,470.8939,469.9309,470.8939,9336.0
2024-08-05 13:20:00,474.34,475.18,474.18,474.69,9694.0,470.9237,471.7576,470.7648,471.2712,9694.0
2024-08-05 13:30:00,474.69,474.69,473.49,473.74,5387.0,471.2712,471.2712,470.0798,470.328,5387.0
2024-08-05 13:40:00,473.73,474.06,472.89,473.1,7449.0,470.3181,470.6457,469.4841,469.6926,7449.0
2024-08-05 13:50:00,473.31,473.87,472.44,472.74,7015.0,469.9011,470.4571,469.0374,469.3352,7015.0
2024-08-05 14:00:00,472.49,472.65,471.89,472.4,7274.0,469.087,469.2459,468.4913,468.9977,7274.0
2024-08-05 14:10:00,472.41,473.05,472.17,472.91,5592.0,469.0076,469.643,468.7693,469.504,5592.0
2024-08-05 14:20:00,472.95,473.79,472.75,473.75,5828.0,469.5437,470.3776,469.3451,470.3379,5828.0
2024-08-05 14:30:00,473.28,473.81,472.12,472.23,7399.0,469.8713,470.3975,468.7197,468.8289,7399.0
2024-08-05 14:40:00,472.2,472.65,471.85,472.28,7422.0,468.7991,469.2459,468.4516,468.8785,7422.0
2024-08-05 14:50:00,472.27,472.98,471.42,471.42,6933.0,468.8686,469.5735,468.0247,468.0247,6933.0
2024-08-05 15:00:00,471.67,472.09,470.58,470.81,12833.0,468.2729,468.6899,467.1908,467.4191,12833.0
2024-08-05 15:10:00,470.81,470.84,470.0,470.51,10357.0,467.4191,467.4489,466.6149,467.1213,10357.0
2024-08-05 15:20:00,470.52,471.17,470.22,470.44,12040.0,467.1312,467.7765,466.8334,467.0518,12040.0
2024-08-05 15:30:00,470.45,471.27,470.13,470.88,16922.0,467.0617,467.8758,466.744,467.4886,16922.0
2024-08-05 15:40:00,471.01,471.01,470.51,470.63,19434.0,467.6177,467.6177,467.1213,467.2404,19434.0
2024-08-05 15:50:00,470.5,472.04,470.5,472.03,98886.0,467.1113,468.6403,467.1113,468.6303,98886.0
2024-08-06 09:30:00,474.98,477.94,473.33,477.41,30443.0,471.5591,474.4978,469.921,473.9716,30443.0
2024-08-06 09:40:00,476.8,479.58,476.8,479.58,5774.0,473.366,476.1259,473.366,476.1259,5774.0
2024-08-06 09:50:00,479.21,481.66,479.14,481.04,7259.0,475.7586,478.191,475.6891,477.5754,7259.0
2024-08-06 10:00:00,481.04,481.63,480.38,481.36,13118.0,477.5754,478.1612,476.9202,477.8931,13118.0
2024-08-06 10:10:00,482.01,482.88,481.33,482.65,3172.0,478.5384,479.4022,477.8633,479.1738,3172.0
2024-08-06 10:20:00,483.25,484.21,482.57,484.19,16074.0,479.7695,480.7226,479.0944,480.7027,16074.0
2024-08-06 10:30:00,484.04,485.45,483.13,485.24,13363.0,480.5538,481.9537,479.6504,481.7452,13363.0
2024-08-06 10:40:00,485.25,485.94,484.42,484.71,21097.0,481.7551,482.4401,480.9311,481.219,21097.0
2024-08-06 10:50:00,484.38,485.07,484.28,484.42,5261.0,480.8914,481.5764,480.7921,480.9311,5261.0
2024-08-06 11:00:00,484.38,484.65,483.87,484.24,3540.0,480.8914,481.1594,480.385,480.7524,3540.0
2024-08-06 11:10:00,484.22,484.37,483.24,483.73,20397.0,480.7325,480.8814,479.7596,480.2461,20397.0
2024-08-06 11:20:00,483.64,483.77,483.06,483.26,3684.0,480.1567,480.2858,479.5809,479.7794,3684.0
2024-08-06 11:30:00,482.93,484.74,482.83,484.45,9341.0,479.4518,481.2488,479.3525,480.9609,9341.0
2024-08-06 11:40:00,484.68,485.3,484.04,485.19,11095.0,481.1892,481.8048,480.5538,481.6955,11095.0
2024-08-06 11:50:00,485.41,486.09,485.04,485.56,8984.0,481.914,482.5891,481.5466,482.0629,8984.0
2024-08-06 12:00:00,485.46,485.46,484.37,484.44,6012.0,481.9636,481.9636,480.8814,480.9509,6012.0
2024-08-06 12:10:00,485.19,485.9,484.81,485.9,4078.0,481.6955,482.4004,481.3183,482.4004,4078.0
2024-08-06 12:20:00,485.82,485.82,484.47,484.53,3077.0,482.321,482.321,480.9807,481.0403,3077.0
2024-08-06 12:30:00,484.43,484.8,483.98,484.68,7633.0,480.941,481.3084,480.4943,481.1892,7633.0
2024-08-06 12:40:00,484.68,484.78,484.42,484.42,3063.0,481.1892,481.2885,480.9311,480.9311,3063.0
2024-08-06 12:50:00,484.65,485.68,484.65,485.1,3655.0,481.1594,482.182,481.1594,481.6062,3655.0
2024-08-06 13:00:00,485.22,485.54,484.72,485.1,4981.0,481.7253,482.043,481.2289,481.6062,4981.0
2024-08-06 13:10:00,485.1,485.37,484.51,484.8,15097.0,481.6062,481.8742,481.0204,481.3084,15097.0
2024-08-06 13:20:00,484.59,484.79,483.85,484.59,3491.0,481.0999,481.2984,480.3652,481.0999,3491.0
2024-08-06 13:30:00,484.61,485.35,484.56,484.93,12364.0,481.1197,481.8544,481.0701,481.4374,12364.0
2024-08-06 13:40:00,484.66,484.94,484.14,484.88,4425.0,481.1694,481.4473,480.6531,481.3878,4425.0
2024-08-06 13:50:00,484.8,485.13,484.64,484.78,15291.0,481.3084,481.636,481.1495,481.2885,15291.0
2024-08-06 14:00:00,484.93,485.01,484.0,484.17,5368.0,481.4374,481.5168,480.5141,480.6829,5368.0
2024-08-06 14:10:00,484.15,484.61,484.08,484.5,4681.0,480.663,481.1197,480.5935,481.0105,4681.0
2024-08-06 14:20:00,484.74,485.22,484.48,484.8,19432.0,481.2488,481.7253,480.9907,481.3084,19432.0
2024-08-06 14:30:00,484.8,485.68,484.71,485.47,12810.0,481.3084,482.182,481.219,481.9735,12810.0
2024-08-06 14:40:00,485.33,486.5,485.23,486.45,5070.0,481.8345,482.9961,481.7353,482.9465,5070.0
2024-08-06 14:50:00,486.69,487.17,485.73,485.87,6538.0,483.1847,483.6613,482.2317,482.3706,6538.0
2024-08-06 15:00:00,485.75,485.85,483.8,484.12,14534.0,482.2515,482.3508,480.3156,480.6332,14534.0
2024-08-06 15:10:00,484.45,484.91,483.88,484.41,13707.0,480.9609,481.4176,480.395,480.9212,13707.0
2024-08-06 15:20:00,484.22,485.96,484.17,485.06,9476.0,480.7325,482.46,480.6829,481.5665,9476.0
2024-08-06 15:30:00,485.01,485.35,484.1,484.14,12572.0,481.5168,481.8544,480.6134,480.6531,12572.0
2024-08-06 15:40:00,484.09,484.27,481.38,481.58,12971.0,480.6035,480.7822,477.913,478.1115,12971.0
2024-08-06 15:50:00,481.26,481.54,479.13,479.48,86616.0,477.7938,478.0718,475.6792,476.0267,86616.0
2024-08-07 09:30:00,483.81,484.99,480.56,484.37,22220.0,480.3255,481.497,477.0989,480.8814,22220.0
2024-08-07 09:40:00,483.96,486.18,483.95,485.87,16548.0,480.4744,482.6784,480.4645,482.3706,16548.0
2024-08-07 09:50:00,485.37,487.4,484.94,487.2,12817.0,481.8742,483.8896,481.4473,483.6911,12817.0
2024-08-07 10:00:00,487.01,488.7,487.01,488.63,15074.0,483.5024,485.1803,483.5024,485.1108,15074.0
2024-08-07 10:10:00,488.62,488.86,487.67,488.68,20941.0,485.1008,485.3391,484.1577,485.1604,20941.0
2024-08-07 10:20:00,488.97,489.67,487.77,488.11,15829.0,485.4483,486.1433,484.257,484.5945,15829.0
2024-08-07 10:30:00,488.45,489.27,487.89,488.66,6085.0,484.9321,485.7462,484.3761,485.1406,6085.0
2024-08-07 10:40:00,488.78,489.96,488.43,489.52,13838.0,485.2597,486.4312,484.9122,485.9944,13838.0
2024-08-07 10:50:00,489.53,489.98,489.22,489.77,8553.0,486.0043,486.451,485.6965,486.2426,8553.0
2024-08-07 11:00:00,489.77,490.43,489.27,489.8,25902.0,486.2426,486.8978,485.7462,486.2723,25902.0
2024-08-07 11:10:00,489.79,489.8,488.16,488.56,14680.0,486.2624,486.2723,484.6442,485.0413,14680.0
2024-08-07 11:20:00,488.76,488.97,488.46,488.81,4764.0,485.2398,485.4483,484.942,485.2895,4764.0
2024-08-07 11:30:00,488.75,489.12,488.48,489.12,6639.0,485.2299,485.5972,484.9618,485.5972,6639.0
2024-08-07 11:40:00,488.71,489.34,488.39,488.55,10744.0,485.1902,485.8157,484.8725,485.0313,10744.0
2024-08-07 11:50:00,488.31,488.6,487.81,488.09,18708.0,484.7931,485.081,484.2967,484.5747,18708.0
2024-08-07 12:00:00,488.05,488.05,485.92,486.83,3752.0,484.5349,484.5349,482.4203,483.3237,3752.0
2024-08-07 12:10:00,486.76,488.16,486.76,487.81,38429.0,483.2542,484.6442,483.2542,484.2967,38429.0
2024-08-07 12:20:00,487.81,488.44,487.81,488.25,2150.0,484.2967,484.9221,484.2967,484.7335,2150.0
2024-08-07 12:30:00,488.25,488.4,487.68,487.75,4727.0,484.7335,484.8824,484.1676,484.2371,4727.0
2024-08-07 12:40:00,487.74,487.84,486.51,487.03,3762.0,484.2272,484.3265,483.006,483.5223,3762.0
2024-08-07 12:50:00,486.52,486.83,485.92,485.98,4635.0,483.016,483.3237,482.4203,482.4799,4635.0
2024-08-07 13:00:00,485.96,486.58,485.34,485.84,10667.0,482.46,483.0755,481.8445,482.3409,10667.0
2024-08-07 13:10:00,485.49,485.64,483.87,483.91,3299.0,481.9934,482.1423,480.385,480.4248,3299.0
2024-08-07 13:20:00,484.45,486.88,484.21,486.13,5002.0,480.9609,483.3734,480.7226,482.6288,5002.0
2024-08-07 13:30:00,486.32,487.13,485.97,486.63,4144.0,482.8174,483.6216,482.4699,483.1252,4144.0
2024-08-07 13:40:00,486.77,486.77,485.28,485.28,19685.0,483.2642,483.2642,481.7849,481.7849,19685.0
2024-08-07 13:50:00,485.39,485.39,484.29,484.29,3659.0,481.8941,481.8941,480.802,480.802,3659.0
2024-08-07 14:00:00,484.53,485.07,483.57,483.57,3477.0,481.0403,481.5764,480.0872,480.0872,3477.0
2024-08-07 14:10:00,483.45,483.53,481.09,481.9,9225.0,479.9681,480.0475,477.6251,478.4292,9225.0
2024-08-07 14:20:00,482.04,482.04,480.28,480.87,16638.0,478.5682,478.5682,476.8209,477.4067,16638.0
2024-08-07 14:30:00,480.92,481.42,480.66,480.9,9529.0,477.4563,477.9527,477.1982,477.4364,9529.0
2024-08-07 14:40:00,480.91,481.57,479.48,479.74,10275.0,477.4464,478.1016,476.0267,476.2848,10275.0
2024-08-07 14:50:00,480.11,480.67,479.72,479.97,10503.0,476.6521,477.2081,476.2649,476.5131,10503.0
2024-08-07 15:00:00,480.15,481.55,479.96,481.07,11387.0,476.6918,478.0818,476.5032,477.6052,11387.0
2024-08-07 15:10:00,481.09,481.74,480.95,481.36,10290.0,477.6251,478.2704,477.4861,477.8931,10290.0
2024-08-07 15:20:00,481.31,481.76,480.55,481.49,11928.0,477.8435,478.2902,477.089,478.0222,11928.0
2024-08-07 15:30:00,481.45,481.7,480.7,481.02,14948.0,477.9825,478.2307,477.2379,477.5556,14948.0
2024-08-07 15:40:00,481.08,481.29,480.12,481.09,19014.0,477.6151,477.8236,476.6621,477.6251,19014.0
2024-08-07 15:50:00,480.97,481.2,477.42,478.83,108604.0,477.5059,477.7343,473.9815,475.3813,108604.0
2024-08-08 09:30:00,478.79,480.03,477.29,479.9,15516.0,475.3416,476.5727,473.8524,476.4436,15516.0
2024-08-08 09:40:00,481.0,481.0,479.42,480.72,5852.0,477.5357,477.5357,475.9671,477.2577,5852.0
2024-08-08 09:50:00,480.04,482.37,479.86,482.36,6804.0,476.5826,478.8959,476.4039,478.8859,6804.0
2024-08-08 10:00:00,483.77,484.8,483.77,484.67,7895.0,480.2858,481.3084,480.2858,481.1793,7895.0
2024-08-08 10:10:00,484.27,484.64,483.53,484.34,10008.0,480.7822,481.1495,480.0475,480.8517,10008.0
2024-08-08 10:20:00,484.94,485.45,484.18,485.43,5600.0,481.4473,481.9537,480.6928,481.9338,5600.0
2024-08-08 10:30:00,485.15,485.27,484.24,484.65,6722.0,481.6558,481.775,480.7524,481.1594,6722.0
2024-08-08 10:40:00,484.62,485.08,483.57,484.75,7124.0,481.1296,481.5863,480.0872,481.2587,7124.0
2024-08-08 10:50:00,484.73,485.08,484.06,484.22,9996.0,481.2389,481.5863,480.5737,480.7325,9996.0
2024-08-08 11:00:00,484.55,485.39,484.17,484.43,6712.0,481.0602,481.8941,480.6829,480.941,6712.0
2024-08-08 11:10:00,484.43,484.7,483.59,483.67,6413.0,480.941,481.2091,480.1071,480.1865,6413.0
2024-08-08 11:20:00,483.7,485.16,483.7,484.88,17571.0,480.2163,481.6658,480.2163,481.3878,17571.0
2024-08-08 11:30:00,484.43,484.97,484.04,484.41,4427.0,480.941,481.4771,480.5538,480.9212,4427.0
2024-08-08 11:40:00,483.73,484.04,483.54,483.85,2588.0,480.2461,480.5538,480.0574,480.3652,2588.0
2024-08-08 11:50:00,483.85,485.16,483.85,484.19,4259.0,480.3652,481.6658,480.3652,480.7027,4259.0
2024-08-08 12:00:00,484.31,484.66,483.52,484.42,7850.0,480.8219,481.1694,480.0376,480.9311,7850.0
2024-08-08 12:10:00,484.5,484.63,483.86,484.19,4236.0,481.0105,481.1396,480.3751,480.7027,4236.0
2024-08-08 12:20:00,484.43,484.55,483.88,484.19,4703.0,480.941,481.0602,480.395,480.7027,4703.0
2024-08-08 12:30:00,484.23,484.36,482.66,482.85,9065.0,480.7425,480.8715,479.1838,479.3724,9065.0
2024-08-08 12:40:00,482.85,483.61,482.6,483.28,3879.0,479.3724,480.1269,479.1242,479.7993,3879.0
2024-08-08 12:50:00,483.24,483.78,483.18,483.27,4042.0,479.7596,480.2957,479.7,479.7894,4042.0
2024-08-08 13:00:00,483.23,483.71,482.22,482.85,3872.0,479.7497,480.2262,478.7469,479.3724,3872.0
2024-08-08 13:10:00,483.3,483.93,482.92,483.93,2541.0,479.8192,480.4446,479.4419,480.4446,2541.0
2024-08-08 13:20:00,484.1,485.29,483.97,485.13,4676.0,480.6134,481.7948,480.4843,481.636,4676.0
2024-08-08 13:30:00,485.03,485.32,484.57,484.8,28140.0,481.5367,481.8246,481.08,481.3084,28140.0
2024-08-08 13:40:00,485.06,485.16,484.47,484.8,4808.0,481.5665,481.6658,480.9807,481.3084,4808.0
2024-08-08 13:50:00,484.62,485.36,484.51,484.86,3926.0,481.1296,481.8643,481.0204,481.3679,3926.0
2024-08-08 14:00:00,484.82,485.51,484.82,485.5,14827.0,481.3282,482.0132,481.3282,482.0033,14827.0
2024-08-08 14:10:00,485.63,486.49,485.62,486.02,2970.0,482.1324,482.9862,482.1224,482.5196,2970.0
2024-08-08 14:20:00,486.43,486.93,485.91,486.19,6103.0,482.9266,483.423,482.4104,482.6883,6103.0
2024-08-08 14:30:00,486.58,486.75,486.04,486.3,4494.0,483.0755,483.2443,482.5394,482.7975,4494.0
2024-08-08 14:40:00,486.0,486.04,485.21,485.91,5424.0,482.4997,482.5394,481.7154,482.4104,5424.0
2024-08-08 14:50:00,486.0,486.64,485.99,486.34,3805.0,482.4997,483.1351,482.4898,482.8373,3805.0
2024-08-08 15:00:00,486.33,486.82,485.82,486.81,5330.0,482.8273,483.3138,482.321,483.3039,5330.0
2024-08-08 15:10:00,486.82,487.02,486.5,486.65,4771.0,483.3138,483.5124,482.9961,483.145,4771.0
2024-08-08 15:20:00,486.75,487.33,486.46,486.84,10402.0,483.2443,483.8201,482.9564,483.3337,10402.0
2024-08-08 15:30:00,486.65,486.65,485.51,486.09,8699.0,483.145,483.145,482.0132,482.5891,8699.0
2024-08-08 15:40:00,486.2,488.16,486.2,487.95,34870.0,482.6983,484.6442,482.6983,484.4357,34870.0
2024-08-08 15:50:00,487.95,488.12,486.86,487.31,101079.0,484.4357,484.6044,483.3535,483.8003,101079.0
2024-08-09 09:30:00,488.0,488.8,486.32,487.72,16197.0,484.4853,485.2795,482.8174,484.2073,16197.0
2024-08-09 09:40:00,487.62,488.31,486.21,486.41,2883.0,484.108,484.7931,482.7082,482.9068,2883.0
2024-08-09 09:50:00,485.52,487.96,485.52,487.52,12067.0,482.0232,484.4456,482.0232,484.0088,12067.0
2024-08-09 10:00:00,488.0,490.16,487.93,488.26,7335.0,484.4853,486.6297,484.4158,484.7434,7335.0
2024-08-09 10:10:00,487.72,489.54,487.72,489.26,4474.0,484.2073,486.0142,484.2073,485.7362,4474.0
2024-08-09 10:20:00,489.06,489.92,488.76,489.1,6071.0,485.5377,486.3915,485.2398,485.5774,6071.0
2024-08-09 10:30:00,489.1,489.1,487.56,488.25,3367.0,485.5774,485.5774,484.0485,484.7335,3367.0
2024-08-09 10:40:00,488.42,489.32,488.42,488.69,3652.0,484.9023,485.7958,484.9023,485.1703,3652.0
2024-08-09 10:50:00,488.94,489.81,488.59,488.8,6759.0,485.4185,486.2823,485.0711,485.2795,6759.0
2024-08-09 11:00:00,489.01,489.58,489.01,489.36,2812.0,485.488,486.0539,485.488,485.8355,2812.0
2024-08-09 11:10:00,489.36,489.38,488.31,488.61,3575.0,485.8355,485.8554,484.7931,485.0909,3575.0
2024-08-09 11:20:00,488.46,489.25,488.06,488.06,6065.0,484.942,485.7263,484.5449,484.5449,6065.0
2024-08-09 11:30:00,487.33,487.81,487.03,487.05,2676.0,483.8201,484.2967,483.5223,483.5421,2676.0
2024-08-09 11:40:00,487.15,487.71,487.14,487.52,2638.0,483.6414,484.1974,483.6315,484.0088,2638.0
2024-08-09 11:50:00,487.51,487.72,486.44,486.46,2315.0,483.9988,484.2073,482.9365,482.9564,2315.0
2024-08-09 12:00:00,486.45,486.64,486.3,486.64,2299.0,482.9465,483.1351,482.7975,483.1351,2299.0
2024-08-09 12:10:00,486.32,486.83,486.32,486.48,7615.0,482.8174,483.3237,482.8174,482.9763,7615.0
2024-08-09 12:20:00,486.66,486.66,486.18,486.26,955.0,483.155,483.155,482.6784,482.7578,955.0
2024-08-09 12:30:00,486.26,486.83,486.26,486.65,2247.0,482.7578,483.3237,482.7578,483.145,2247.0
2024-08-09 12:40:00,486.62,487.48,485.99,486.61,21648.0,483.1152,483.969,482.4898,483.1053,21648.0
2024-08-09 12:50:00,486.75,487.33,486.57,486.89,2225.0,483.2443,483.8201,483.0656,483.3833,2225.0
2024-08-09 13:00:00,487.2,487.56,486.94,487.24,6874.0,483.6911,484.0485,483.4329,483.7308,6874.0
2024-08-09 13:10:00,487.37,488.9,487.37,488.73,1100.0,483.8598,485.3788,483.8598,485.21,1100.0
2024-08-09 13:20:00,488.84,489.53,488.8,489.53,1665.0,485.3193,486.0043,485.2795,486.0043,1665.0
2024-08-09 13:30:00,489.59,490.2,489.59,489.94,4386.0,486.0639,486.6695,486.0639,486.4113,4386.0
2024-08-09 13:40:00,489.94,489.95,489.12,489.14,5093.0,486.4113,486.4213,485.5972,485.6171,5093.0
2024-08-09 13:50:00,488.83,488.83,488.09,488.09,2829.0,485.3093,485.3093,484.5747,484.5747,2829.0
2024-08-09 14:00:00,488.16,488.39,487.8,488.02,5526.0,484.6442,484.8725,484.2867,484.5052,5526.0
2024-08-09 14:10:00,488.26,488.27,487.56,487.79,3917.0,484.7434,484.7534,484.0485,484.2768,3917.0
2024-08-09 14:20:00,487.71,487.95,487.64,487.74,3460.0,484.1974,484.4357,484.1279,484.2272,3460.0
2024-08-09 14:30:00,487.79,487.89,487.38,487.87,5940.0,484.2768,484.3761,483.8698,484.3562,5940.0
2024-08-09 14:40:00,488.05,488.56,488.05,488.08,2880.0,484.5349,485.0413,484.5349,484.5647,2880.0
2024-08-09 14:50:00,488.08,488.55,487.74,488.39,3707.0,484.5647,485.0313,484.2272,484.8725,3707.0
2024-08-09 15:00:00,488.39,488.71,488.16,488.47,5255.0,484.8725,485.1902,484.6442,484.9519,5255.0
2024-08-09 15:10:00,488.68,489.62,488.68,489.62,2642.0,485.1604,486.0936,485.1604,486.0936,2642.0
2024-08-09 15:20:00,489.43,489.46,488.96,489.3,5990.0,485.905,485.9348,485.4384,485.7759,5990.0
2024-08-09 15:30:00,489.27,489.87,489.11,489.4,8237.0,485.7462,486.3418,485.5873,485.8752,8237.0
2024-08-09 15:40:00,489.35,489.7,488.68,489.33,13962.0,485.8256,486.1731,485.1604,485.8057,13962.0
2024-08-09 15:50:00,489.57,489.9,488.23,488.64,55768.0,486.044,486.3716,484.7136,485.1207,55768.0
2024-08-12 09:30:00,488.43,489.99,486.75,486.75,16218.0,484.9122,486.461,483.2443,483.2443,16218.0
2024-08-12 09:40:00,486.87,488.19,485.48,485.85,9134.0,483.3634,484.6739,481.9835,482.3508,9134.0
2024-08-12 09:50:00,485.09,485.98,484.94,485.5,10950.0,481.5963,482.4799,481.4473,482.0033,10950.0
2024-08-12 10:00:00,485.05,485.77,484.89,485.56,5284.0,481.5566,482.2714,481.3977,482.0629,5284.0
2024-08-12 10:10:00,485.72,486.0,485.23,485.56,4830.0,482.2217,482.4997,481.7353,482.0629,4830.0
2024-08-12 10:20:00,485.74,486.25,485.23,485.23,4832.0,482.2416,482.7479,481.7353,481.7353,4832.0
2024-08-12 10:30:00,485.61,485.87,485.39,485.66,1832.0,482.1125,482.3706,481.8941,482.1622,1832.0
2024-08-12 10:40:00,485.85,486.56,485.59,486.56,7806.0,482.3508,483.0557,482.0927,483.0557,7806.0
2024-08-12 10:50:00,487.18,487.18,486.6,487.0,3533.0,483.6712,483.6712,483.0954,483.4925,3533.0
2024-08-12 11:00:00,487.08,487.67,486.5,486.57,7372.0,483.5719,484.1577,482.9961,483.0656,7372.0
2024-08-12 11:10:00,487.08,487.08,485.66,485.96,10546.0,483.5719,483.5719,482.1622,482.46,10546.0
2024-08-12 11:20:00,486.53,486.73,484.31,484.78,6569.0,483.0259,483.2245,480.8219,481.2885,6569.0
2024-08-12 11:30:00,484.76,485.43,484.38,485.06,6521.0,481.2686,481.9338,480.8914,481.5665,6521.0
2024-08-12 11:40:00,485.0,485.37,484.6,485.24,7644.0,481.5069,481.8742,481.1098,481.7452,7644.0
2024-08-12 11:50:00,485.44,486.42,485.27,486.42,11082.0,481.9437,482.9167,481.775,482.9167,11082.0
2024-08-12 12:00:00,486.59,486.88,486.07,486.09,7477.0,483.0855,483.3734,482.5692,482.5891,7477.0
2024-08-12 12:10:00,486.29,486.29,485.82,486.0,1772.0,482.7876,482.7876,482.321,482.4997,1772.0
2024-08-12 12:20:00,485.77,486.26,485.63,486.02,6134.0,482.2714,482.7578,482.1324,482.5196,6134.0
2024-08-12 12:30:00,486.14,486.44,486.03,486.14,4388.0,482.6387,482.9365,482.5295,482.6387,4388.0
2024-08-12 12:40:00,486.3,486.57,486.23,486.52,2378.0,482.7975,483.0656,482.7281,483.016,2378.0
2024-08-12 12:50:00,486.5,486.84,485.79,485.79,3902.0,482.9961,483.3337,482.2912,482.2912,3902.0
2024-08-12 13:00:00,485.63,485.63,484.96,485.08,9063.0,482.1324,482.1324,481.4672,481.5863,9063.0
2024-08-12 13:10:00,484.94,485.93,484.9,485.93,1828.0,481.4473,482.4302,481.4076,482.4302,1828.0
2024-08-12 13:20:00,486.0,486.28,485.2,485.89,5960.0,482.4997,482.7777,481.7055,482.3905,5960.0
2024-08-12 13:30:00,485.85,486.18,485.71,485.84,2830.0,482.3508,482.6784,482.2118,482.3409,2830.0
2024-08-12 13:40:00,485.95,486.07,485.32,485.35,5790.0,482.4501,482.5692,481.8246,481.8544,5790.0
2024-08-12 13:50:00,485.01,485.08,484.73,484.8,1553.0,481.5168,481.5863,481.2389,481.3084,1553.0
2024-08-12 14:00:00,484.83,485.05,484.58,484.77,4491.0,481.3381,481.5566,481.0899,481.2786,4491.0
2024-08-12 14:10:00,484.82,485.31,484.77,485.1,3947.0,481.3282,481.8147,481.2786,481.6062,3947.0
2024-08-12 14:20:00,485.15,485.6,484.72,484.8,2900.0,481.6558,482.1026,481.2289,481.3084,2900.0
2024-08-12 14:30:00,484.75,484.99,484.75,484.99,2190.0,481.2587,481.497,481.2587,481.497,2190.0
2024-08-12 14:40:00,484.87,485.23,484.83,485.03,2843.0,481.3778,481.7353,481.3381,481.5367,2843.0
2024-08-12 14:50:00,485.34,485.7,485.31,485.66,4054.0,481.8445,482.2019,481.8147,482.1622,4054.0
2024-08-12 15:00:00,485.56,485.56,485.06,485.09,3380.0,482.0629,482.0629,481.5665,481.5963,3380.0
2024-08-12 15:10:00,485.04,485.33,484.94,485.02,3819.0,481.5466,481.8345,481.4473,481.5268,3819.0
2024-08-12 15:20:00,484.98,485.23,484.65,485.04,4095.0,481.4871,481.7353,481.1594,481.5466,4095.0
2024-08-12 15:30:00,485.02,485.09,484.19,484.26,6489.0,481.5268,481.5963,480.7027,480.7722,6489.0
2024-08-12 15:40:00,484.23,484.26,483.48,483.64,11888.0,480.7425,480.7722,479.9979,480.1567,11888.0
2024-08-12 15:50:00,483.84,484.78,483.55,484.78,39293.0,480.3553,481.2885,480.0674,481.2885,39293.0
2024-08-13 09:30:00,488.56,488.81,486.29,487.53,18596.0,485.0413,485.2895,482.7876,484.0187,18596.0
2024-08-13 09:40:00,487.94,488.54,486.85,487.77,8233.0,484.4257,485.0214,483.3436,484.257,8233.0
2024-08-13 09:50:00,488.2,488.7,486.81,487.73,15706.0,484.6839,485.1803,483.3039,484.2172,15706.0
2024-08-13 10:00:00,487.36,487.72,486.4,486.61,7415.0,483.8499,484.2073,482.8968,483.1053,7415.0
2024-08-13 10:10:00,486.4,487.28,486.4,487.02,3650.0,482.8968,483.7705,482.8968,483.5124,3650.0
2024-08-13 10:20:00,486.53,487.45,486.53,487.19,3726.0,483.0259,483.9393,483.0259,483.6811,3726.0
2024-08-13 10:30:00,486.99,488.07,486.99,487.8,4908.0,483.4826,484.5548,483.4826,484.2867,4908.0
2024-08-13 10:40:00,488.05,488.45,487.87,488.45,4191.0,484.5349,484.9321,484.3562,484.9321,4191.0
2024-08-13 10:50:00,488.48,488.71,488.18,488.71,7130.0,484.9618,485.1902,484.664,485.1902,7130.0
2024-08-13 11:00:00,488.77,488.99,488.46,488.82,5016.0,485.2498,485.4682,484.942,485.2994,5016.0
2024-08-13 11:10:00,488.77,489.17,488.2,489.03,8561.0,485.2498,485.6469,484.6839,485.5079,8561.0
2024-08-13 11:20:00,488.76,489.07,488.74,488.91,1359.0,485.2398,485.5476,485.22,485.3888,1359.0
2024-08-13 11:30:00,489.0,489.59,489.0,489.53,8892.0,485.4781,486.0639,485.4781,486.0043,8892.0
2024-08-13 11:40:00,489.54,489.74,489.27,489.68,2643.0,486.0142,486.2128,485.7462,486.1532,2643.0
2024-08-13 11:50:00,489.53,489.97,489.13,489.15,3311.0,486.0043,486.4411,485.6072,485.627,3311.0
2024-08-13 12:00:00,489.29,489.59,488.8,489.58,4239.0,485.766,486.0639,485.2795,486.0539,4239.0
2024-08-13 12:10:00,489.72,490.07,489.37,490.06,1810.0,486.1929,486.5404,485.8454,486.5305,1810.0
2024-08-13 12:20:00,490.23,490.66,489.84,489.84,3323.0,486.6992,487.1261,486.3121,486.3121,3323.0
2024-08-13 12:30:00,489.47,490.09,489.47,490.04,1928.0,485.9447,486.5603,485.9447,486.5106,1928.0
2024-08-13 12:40:00,490.01,490.79,489.81,490.79,2705.0,486.4808,487.2552,486.2823,487.2552,2705.0
2024-08-13 12:50:00,490.85,491.16,490.71,490.72,2910.0,487.3148,487.6225,487.1758,487.1857,2910.0
2024-08-13 13:00:00,490.57,490.57,489.94,490.26,2020.0,487.0368,487.0368,486.4113,486.729,2020.0
2024-08-13 13:10:00,489.84,489.84,489.59,489.6,1201.0,486.3121,486.3121,486.0639,486.0738,1201.0
2024-08-13 13:20:00,489.59,489.67,489.45,489.45,928.0,486.0639,486.1433,485.9249,485.9249,928.0
2024-08-13 13:30:00,489.92,489.92,489.19,489.19,3683.0,486.3915,486.3915,485.6667,485.6667,3683.0
2024-08-13 13:40:00,489.62,489.62,488.85,489.2,1904.0,486.0936,486.0936,485.3292,485.6767,1904.0
2024-08-13 13:50:00,489.18,489.9,489.09,489.81,3428.0,485.6568,486.3716,485.5675,486.2823,3428.0
2024-08-13 14:00:00,489.81,489.99,489.78,489.78,2090.0,486.2823,486.461,486.2525,486.2525,2090.0
2024-08-13 14:10:00,489.76,489.85,489.75,489.81,1071.0,486.2326,486.322,486.2227,486.2823,1071.0
2024-08-13 14:20:00,489.91,490.21,489.9,490.19,4193.0,486.3815,486.6794,486.3716,486.6595,4193.0
2024-08-13 14:30:00,490.11,490.67,490.0,490.67,2853.0,486.5801,487.1361,486.4709,487.1361,2853.0
2024-08-13 14:40:00,490.48,490.62,489.89,490.04,6242.0,486.9474,487.0864,486.3617,486.5106,6242.0
2024-08-13 14:50:00,489.94,489.94,489.53,489.84,1910.0,486.4113,486.4113,486.0043,486.3121,1910.0
2024-08-13 15:00:00,489.76,490.12,489.55,489.55,6363.0,486.2326,486.59,486.0241,486.0241,6363.0
2024-08-13 15:10:00,489.52,489.71,489.26,489.63,4907.0,485.9944,486.183,485.7362,486.1036,4907.0
2024-08-13 15:20:00,489.74,490.02,489.6,490.02,3455.0,486.2128,486.4908,486.0738,486.4908,3455.0
2024-08-13 15:30:00,489.99,490.14,489.23,489.37,9542.0,486.461,486.6099,485.7064,485.8454,9542.0
2024-08-13 15:40:00,489.32,489.81,489.24,489.75,20181.0,485.7958,486.2823,485.7164,486.2227,20181.0
2024-08-13 15:50:00,489.72,490.02,488.6,489.54,35286.0,486.1929,486.4908,485.081,486.0142,35286.0
2024-08-14 09:30:00,489.01,490.0,488.18,488.51,18230.0,485.488,486.4709,484.664,484.9916,18230.0
2024-08-14 09:40:00,488.43,490.59,487.84,490.33,7909.0,484.9122,487.0567,484.3265,486.7985,7909.0
2024-08-14 09:50:00,490.15,491.03,489.36,489.88,6669.0,486.6198,487.4935,485.8355,486.3518,6669.0
2024-08-14 10:00:00,489.37,489.88,488.43,489.77,11138.0,485.8454,486.3518,484.9122,486.2426,11138.0
2024-08-14 10:10:00,490.14,490.84,489.83,490.51,8458.0,486.6099,487.3048,486.3021,486.9772,8458.0
2024-08-14 10:20:00,490.34,490.47,489.82,490.0,4515.0,486.8085,486.9375,486.2922,486.4709,4515.0
2024-08-14 10:30:00,489.76,489.76,488.36,488.94,6396.0,486.2326,486.2326,484.8427,485.4185,6396.0
2024-08-14 10:40:00,489.46,489.8,489.42,489.49,3386.0,485.9348,486.2723,485.8951,485.9646,3386.0
2024-08-14 10:50:00,489.6,490.32,489.43,489.98,6612.0,486.0738,486.7886,485.905,486.451,6612.0
2024-08-14 11:00:00,489.95,490.1,489.29,490.08,3949.0,486.4213,486.5702,485.766,486.5503,3949.0
2024-08-14 11:10:00,490.35,490.67,490.13,490.13,5214.0,486.8184,487.1361,486.6,486.6,5214.0
2024-08-14 11:20:00,490.0,490.88,490.0,490.65,3383.0,486.4709,487.3446,486.4709,487.1162,3383.0
2024-08-14 11:30:00,490.72,491.17,490.4,490.4,7329.0,487.1857,487.6325,486.868,486.868,7329.0
2024-08-14 11:40:00,490.69,491.16,490.42,491.0,8073.0,487.1559,487.6225,486.8879,487.4637,8073.0
2024-08-14 11:50:00,491.3,491.85,491.24,491.85,3844.0,487.7615,488.3076,487.702,488.3076,3844.0
2024-08-14 12:00:00,491.82,492.25,491.56,492.25,5592.0,488.2778,488.7047,488.0197,488.7047,5592.0
2024-08-14 12:10:00,492.06,492.19,491.25,491.25,3806.0,488.5161,488.6451,487.7119,487.7119,3806.0
2024-08-14 12:20:00,491.26,491.76,490.97,491.22,3105.0,487.7218,488.2182,487.4339,487.6821,3105.0
2024-08-14 12:30:00,491.46,492.1,491.46,492.1,3301.0,487.9204,488.5558,487.9204,488.5558,3301.0
2024-08-14 12:40:00,491.88,491.89,490.87,490.87,3126.0,488.3374,488.3473,487.3346,487.3346,3126.0
2024-08-14 12:50:00,491.29,492.0,491.28,491.83,2324.0,487.7516,488.4565,487.7417,488.2877,2324.0
2024-08-14 13:00:00,491.97,492.0,491.56,491.86,2830.0,488.4267,488.4565,488.0197,488.3175,2830.0
2024-08-14 13:10:00,491.63,492.08,491.55,491.97,2204.0,488.0892,488.5359,488.0097,488.4267,2204.0
2024-08-14 13:20:00,492.02,492.28,491.71,491.8,5107.0,488.4764,488.7345,488.1686,488.2579,5107.0
2024-08-14 13:30:00,491.69,492.27,491.67,492.27,2841.0,488.1487,488.7246,488.1289,488.7246,2841.0
2024-08-14 13:40:00,492.3,492.83,491.95,492.45,9439.0,488.7543,489.2805,488.4069,488.9033,9439.0
2024-08-14 13:50:00,492.41,492.54,492.25,492.54,1900.0,488.8635,488.9926,488.7047,488.9926,1900.0
2024-08-14 14:00:00,492.45,492.45,491.83,492.15,4786.0,488.9033,488.9033,488.2877,488.6054,4786.0
2024-08-14 14:10:00,492.02,492.29,491.92,491.92,2532.0,488.4764,488.7444,488.3771,488.3771,2532.0
2024-08-14 14:20:00,491.97,492.02,491.81,491.98,4796.0,488.4267,488.4764,488.2679,488.4366,4796.0
2024-08-14 14:30:00,491.94,492.42,491.92,492.32,8179.0,488.3969,488.8735,488.3771,488.7742,8179.0
2024-08-14 14:40:00,492.32,492.81,492.32,492.63,3331.0,488.7742,489.2607,488.7742,489.082,3331.0
2024-08-14 14:50:00,492.7,493.45,492.7,493.2,9223.0,489.1515,489.8961,489.1515,489.6479,9223.0
2024-08-14 15:00:00,493.2,493.36,492.72,493.31,4454.0,489.6479,489.8067,489.1713,489.7571,4454.0
2024-08-14 15:10:00,493.2,493.2,491.96,492.06,4397.0,489.6479,489.6479,488.4168,488.5161,4397.0
2024-08-14 15:20:00,492.06,492.44,491.98,492.32,8817.0,488.5161,488.8933,488.4366,488.7742,8817.0
2024-08-14 15:30:00,492.37,492.51,491.67,492.22,19866.0,488.8238,488.9628,488.1289,488.6749,19866.0
2024-08-14 15:40:00,492.4,493.14,492.18,493.14,10320.0,488.8536,489.5883,488.6352,489.5883,10320.0
2024-08-14 15:50:00,493.19,493.34,491.81,492.38,49067.0,489.6379,489.7868,488.2679,488.8338,49067.0
2024-08-15 09:30:00,494.02,497.47,493.83,493.83,21088.0,490.4619,493.8871,490.2733,490.2733,21088.0
2024-08-15 09:40:00,493.83,494.05,492.87,494.04,2173.0,490.2733,490.4917,489.3202,490.4818,2173.0
2024-08-15 09:50:00,493.68,494.56,493.59,494.06,9328.0,490.1244,490.9981,490.035,490.5017,9328.0
2024-08-15 10:00:00,494.3,494.41,493.2,493.83,4639.0,490.7399,490.8491,489.6479,490.2733,4639.0
2024-08-15 10:10:00,493.58,493.94,492.84,493.94,7144.0,490.0251,490.3825,489.2904,490.3825,7144.0
2024-08-15 10:20:00,493.43,494.35,493.06,493.47,5650.0,489.8762,490.7896,489.5089,489.9159,5650.0
2024-08-15 10:30:00,494.6,494.6,493.42,493.61,2861.0,491.0378,491.0378,489.8663,490.0549,2861.0
2024-08-15 10:40:00,493.47,493.88,493.4,493.56,6959.0,489.9159,490.323,489.8464,490.0053,6959.0
2024-08-15 10:50:00,493.44,494.37,493.44,494.19,1432.0,489.8861,490.8094,489.8861,490.6307,1432.0
2024-08-15 11:00:00,494.55,494.75,493.95,494.64,2782.0,490.9881,491.1867,490.3925,491.0775,2782.0
2024-08-15 11:10:00,494.79,495.41,494.74,494.79,7768.0,491.2264,491.8419,491.1768,491.2264,7768.0
2024-08-15 11:20:00,494.83,494.95,494.3,494.33,10947.0,491.2661,491.3852,490.7399,490.7697,10947.0
2024-08-15 11:30:00,494.2,494.57,493.94,494.29,1971.0,490.6407,491.008,490.3825,490.73,1971.0
2024-08-15 11:40:00,494.21,494.49,493.97,494.46,4731.0,490.6506,490.9286,490.4123,490.8988,4731.0
2024-08-15 11:50:00,494.68,495.15,494.33,494.36,5060.0,491.1172,491.5838,490.7697,490.7995,5060.0
2024-08-15 12:00:00,494.71,494.91,494.17,494.31,13531.0,491.147,491.3455,490.6109,490.7499,13531.0
2024-08-15 12:10:00,494.25,494.66,494.24,494.38,900.0,490.6903,491.0973,490.6804,490.8194,900.0
2024-08-15 12:20:00,494.38,494.79,494.37,494.62,1773.0,490.8194,491.2264,490.8094,491.0576,1773.0
2024-08-15 12:30:00,495.06,495.06,493.19,493.19,13452.0,491.4945,491.4945,489.6379,489.6379,13452.0
2024-08-15 12:40:00,492.75,492.75,491.95,492.24,3068.0,489.2011,489.2011,488.4069,488.6948,3068.0
2024-08-15 12:50:00,492.43,492.59,491.95,492.56,4438.0,488.8834,489.0422,488.4069,489.0125,4438.0
2024-08-15 13:00:00,492.52,492.98,492.38,492.84,1523.0,488.9728,489.4294,488.8338,489.2904,1523.0
2024-08-15 13:10:00,492.93,493.45,492.79,493.45,7340.0,489.3798,489.8961,489.2408,489.8961,7340.0
2024-08-15 13:20:00,493.27,493.74,493.21,493.74,1198.0,489.7173,490.184,489.6578,490.184,1198.0
2024-08-15 13:30:00,493.8,493.91,493.52,493.55,9531.0,490.2435,490.3527,489.9655,489.9953,9531.0
2024-08-15 13:40:00,493.49,493.61,492.59,492.59,9445.0,489.9358,490.0549,489.0422,489.0422,9445.0
2024-08-15 13:50:00,492.79,493.07,492.58,492.81,1361.0,489.2408,489.5188,489.0323,489.2607,1361.0
2024-08-15 14:00:00,492.81,493.15,492.65,493.02,15520.0,489.2607,489.5982,489.1018,489.4691,15520.0
2024-08-15 14:10:00,492.86,492.86,492.01,492.08,5558.0,489.3103,489.3103,488.4664,488.5359,5558.0
2024-08-15 14:20:00,492.16,492.47,491.58,492.47,10117.0,488.6153,488.9231,488.0395,488.9231,10117.0
2024-08-15 14:30:00,492.71,493.05,492.5,492.56,8044.0,489.1614,489.4989,488.9529,489.0125,8044.0
2024-08-15 14:40:00,492.8,493.0,492.76,492.94,6421.0,489.2507,489.4493,489.211,489.3897,6421.0
2024-08-15 14:50:00,492.93,493.33,492.84,493.21,13898.0,489.3798,489.7769,489.2904,489.6578,13898.0
2024-08-15 15:00:00,493.1,493.18,492.94,493.08,5609.0,489.5486,489.628,489.3897,489.5287,5609.0
2024-08-15 15:10:00,493.08,493.18,492.65,492.85,7628.0,489.5287,489.628,489.1018,489.3004,7628.0
2024-08-15 15:20:00,493.0,493.2,492.92,493.2,10164.0,489.4493,489.6479,489.3699,489.6479,10164.0
2024-08-15 15:30:00,493.1,493.2,492.93,493.17,7669.0,489.5486,489.6479,489.3798,489.6181,7669.0
2024-08-15 15:40:00,493.2,493.5,492.61,492.9,15459.0,489.6479,489.9457,489.0621,489.35,15459.0
2024-08-15 15:50:00,492.82,493.51,492.0,492.91,44411.0,489.2706,489.9556,488.4565,489.3599,44411.0
2024-08-16 09:30:00,494.0,494.0,490.24,492.29,69851.0,490.4421,490.4421,486.7092,488.7444,69851.0
2024-08-16 09:40:00,493.6,494.15,492.77,493.04,2780.0,490.045,490.591,489.2209,489.489,2780.0
2024-08-16 09:50:00,492.52,493.13,491.91,492.06,5068.0,488.9728,489.5784,488.3671,488.5161,5068.0
2024-08-16 10:00:00,491.78,493.7,491.78,492.12,8043.0,488.2381,490.1443,488.2381,488.5756,8043.0
2024-08-16 10:10:00,492.14,492.14,491.18,491.3,6606.0,488.5955,488.5955,487.6424,487.7615,6606.0
2024-08-16 10:20:00,491.28,491.32,490.36,490.37,10580.0,487.7417,487.7814,486.8283,486.8382,10580.0
2024-08-16 10:30:00,490.47,490.47,489.87,490.01,2957.0,486.9375,486.9375,486.3418,486.4808,2957.0
2024-08-16 10:40:00,490.01,490.06,489.13,489.13,7037.0,486.4808,486.5305,485.6072,485.6072,7037.0
2024-08-16 10:50:00,489.37,490.22,489.36,489.7,5942.0,485.8454,486.6893,485.8355,486.1731,5942.0
2024-08-16 11:00:00,489.68,489.84,489.01,489.53,6846.0,486.1532,486.3121,485.488,486.0043,6846.0
2024-08-16 11:10:00,489.49,489.72,489.24,489.45,7038.0,485.9646,486.1929,485.7164,485.9249,7038.0
2024-08-16 11:20:00,489.4,490.35,489.4,490.35,4244.0,485.8752,486.8184,485.8752,486.8184,4244.0
2024-08-16 11:30:00,490.35,490.96,490.07,490.96,14470.0,486.8184,487.424,486.5404,487.424,14470.0
2024-08-16 11:40:00,490.81,491.83,490.64,491.14,4799.0,487.2751,488.2877,487.1063,487.6027,4799.0
2024-08-16 11:50:00,491.22,491.5,490.99,491.31,10657.0,487.6821,487.9601,487.4538,487.7715,10657.0
2024-08-16 12:00:00,491.3,491.34,490.93,491.02,5632.0,487.7615,487.8012,487.3942,487.4836,5632.0
2024-08-16 12:10:00,491.25,491.4,490.89,491.12,2975.0,487.7119,487.8608,487.3545,487.5828,2975.0
2024-08-16 12:20:00,490.99,491.11,490.76,490.84,8138.0,487.4538,487.5729,487.2254,487.3048,8138.0
2024-08-16 12:30:00,490.93,491.06,490.5,490.51,10493.0,487.3942,487.5233,486.9673,486.9772,10493.0
2024-08-16 12:40:00,490.62,490.62,489.92,490.03,7371.0,487.0864,487.0864,486.3915,486.5007,7371.0
2024-08-16 12:50:00,490.16,491.08,490.1,490.88,7338.0,486.6297,487.5431,486.5702,487.3446,7338.0
2024-08-16 13:00:00,491.05,491.2,490.73,490.9,4556.0,487.5133,487.6623,487.1956,487.3644,4556.0
2024-08-16 13:10:00,490.74,491.15,490.18,491.06,27554.0,487.2056,487.6126,486.6496,487.5233,27554.0
2024-08-16 13:20:00,490.93,491.15,490.57,490.58,2539.0,487.3942,487.6126,487.0368,487.0467,2539.0
2024-08-16 13:30:00,490.87,491.37,490.86,491.17,5330.0,487.3346,487.831,487.3247,487.6325,5330.0
2024-08-16 13:40:00,491.37,491.55,490.62,490.73,8446.0,487.831,488.0097,487.0864,487.1956,8446.0
2024-08-16 13:50:00,490.93,491.12,490.5,491.12,3414.0,487.3942,487.5828,486.9673,487.5828,3414.0
2024-08-16 14:00:00,491.03,491.42,491.03,491.37,3315.0,487.4935,487.8807,487.4935,487.831,3315.0
2024-08-16 14:10:00,491.09,491.36,490.96,491.35,2336.0,487.553,487.8211,487.424,487.8112,2336.0
2024-08-16 14:20:00,491.35,491.55,490.65,490.98,12369.0,487.8112,488.0097,487.1162,487.4438,12369.0
2024-08-16 14:30:00,491.12,491.28,491.0,491.14,4331.0,487.5828,487.7417,487.4637,487.6027,4331.0
2024-08-16 14:40:00,491.09,491.25,490.88,491.04,7503.0,487.553,487.7119,487.3446,487.5034,7503.0
2024-08-16 14:50:00,491.06,491.36,490.8,491.36,8457.0,487.5233,487.8211,487.2651,487.8211,8457.0
2024-08-16 15:00:00,491.34,491.55,490.82,490.85,9578.0,487.8012,488.0097,487.285,487.3148,9578.0
2024-08-16 15:10:00,490.81,491.09,490.77,490.9,10921.0,487.2751,487.553,487.2354,487.3644,10921.0
2024-08-16 15:20:00,490.99,491.01,490.41,490.45,15527.0,487.4538,487.4736,486.8779,486.9177,15527.0
2024-08-16 15:30:00,490.41,490.74,490.21,490.73,8754.0,486.8779,487.2056,486.6794,487.1956,8754.0
2024-08-16 15:40:00,490.79,491.43,490.7,491.07,9423.0,487.2552,487.8906,487.1659,487.5332,9423.0
2024-08-16 15:50:00,491.24,491.4,489.94,491.07,68714.0,487.702,487.8608,486.4113,487.5332,68714.0
2024-08-19 09:30:00,491.89,493.69,491.89,492.85,19823.0,488.3473,490.1343,488.3473,489.3004,19823.0
2024-08-19 09:40:00,493.37,493.4,492.64,492.64,4276.0,489.8166,489.8464,489.0919,489.0919,4276.0
2024-08-19 09:50:00,492.67,494.32,492.59,494.22,5762.0,489.1217,490.7598,489.0422,490.6605,5762.0
2024-08-19 10:00:00,494.15,494.37,493.43,493.6,5597.0,490.591,490.8094,489.8762,490.045,5597.0
2024-08-19 10:10:00,494.08,494.53,493.73,494.28,10942.0,490.5215,490.9683,490.174,490.7201,10942.0
2024-08-19 10:20:00,494.29,494.99,494.29,494.42,5860.0,490.73,491.425,490.73,490.8591,5860.0
2024-08-19 10:30:00,494.25,494.79,494.12,494.59,3497.0,490.6903,491.2264,490.5612,491.0278,3497.0
2024-08-19 10:40:00,494.58,495.84,494.48,495.28,4973.0,491.0179,492.2688,490.9186,491.7129,4973.0
2024-08-19 10:50:00,495.42,495.65,495.2,495.2,3559.0,491.8519,492.0802,491.6334,491.6334,3559.0
2024-08-19 11:00:00,495.28,495.39,495.01,495.04,4650.0,491.7129,491.8221,491.4448,491.4746,4650.0
2024-08-19 11:10:00,494.93,495.15,494.58,494.78,2310.0,491.3654,491.5838,491.0179,491.2165,2310.0
2024-08-19 11:20:00,494.94,494.94,494.54,494.54,3830.0,491.3753,491.3753,490.9782,490.9782,3830.0
2024-08-19 11:30:00,494.66,495.45,494.66,495.31,2727.0,491.0973,491.8816,491.0973,491.7427,2727.0
2024-08-19 11:40:00,495.31,495.55,494.82,495.31,6505.0,491.7427,491.9809,491.2562,491.7427,6505.0
2024-08-19 11:50:00,495.34,495.45,494.54,494.54,6728.0,491.7724,491.8816,490.9782,490.9782,6728.0
2024-08-19 12:00:00,494.8,495.3,494.69,495.2,5666.0,491.2363,491.7327,491.1271,491.6334,5666.0
2024-08-19 12:10:00,495.18,495.32,495.14,495.21,2633.0,491.6136,491.7526,491.5739,491.6434,2633.0
2024-08-19 12:20:00,495.39,495.39,495.15,495.22,3776.0,491.8221,491.8221,491.5838,491.6533,3776.0
2024-08-19 12:30:00,495.15,495.21,494.93,494.97,3065.0,491.5838,491.6434,491.3654,491.4051,3065.0
2024-08-19 12:40:00,494.9,495.36,494.9,495.31,1231.0,491.3356,491.7923,491.3356,491.7427,1231.0
2024-08-19 12:50:00,495.44,495.64,495.43,495.64,2157.0,491.8717,492.0703,491.8618,492.0703,2157.0
2024-08-19 13:00:00,495.6,495.6,495.19,495.22,3162.0,492.0306,492.0306,491.6235,491.6533,3162.0
2024-08-19 13:10:00,495.22,495.33,494.93,495.33,3295.0,491.6533,491.7625,491.3654,491.7625,3295.0
2024-08-19 13:20:00,495.37,495.37,494.97,494.97,2217.0,491.8022,491.8022,491.4051,491.4051,2217.0
2024-08-19 13:30:00,494.97,495.26,494.8,495.22,4825.0,491.4051,491.693,491.2363,491.6533,4825.0
2024-08-19 13:40:00,495.15,495.37,494.95,495.36,2947.0,491.5838,491.8022,491.3852,491.7923,2947.0
2024-08-19 13:50:00,495.36,495.36,495.05,495.21,2995.0,491.7923,491.7923,491.4845,491.6434,2995.0
2024-08-19 14:00:00,495.46,495.56,494.97,494.97,4888.0,491.8916,491.9909,491.4051,491.4051,4888.0
2024-08-19 14:10:00,494.97,495.31,494.91,495.12,1222.0,491.4051,491.7427,491.3455,491.554,1222.0
2024-08-19 14:20:00,495.13,495.34,494.87,495.28,3845.0,491.564,491.7724,491.3058,491.7129,3845.0
2024-08-19 14:30:00,495.22,495.47,495.19,495.19,1800.0,491.6533,491.9015,491.6235,491.6235,1800.0
2024-08-19 14:40:00,495.2,495.86,495.2,495.64,4484.0,491.6334,492.2887,491.6334,492.0703,4484.0
2024-08-19 14:50:00,495.52,495.56,495.28,495.28,2689.0,491.9511,491.9909,491.7129,491.7129,2689.0
2024-08-19 15:00:00,495.4,495.62,495.28,495.58,5371.0,491.832,492.0504,491.7129,492.0107,5371.0
2024-08-19 15:10:00,495.44,495.8,495.38,495.6,5109.0,491.8717,492.2291,491.8122,492.0306,5109.0
2024-08-19 15:20:00,495.64,495.64,495.16,495.27,7745.0,492.0703,492.0703,491.5937,491.7029,7745.0
2024-08-19 15:30:00,495.27,495.27,494.66,494.97,8762.0,491.7029,491.7029,491.0973,491.4051,8762.0
2024-08-19 15:40:00,494.95,495.8,494.94,495.56,13979.0,491.3852,492.2291,491.3753,491.9909,13979.0
2024-08-19 15:50:00,495.51,495.9,494.97,495.81,32206.0,491.9412,492.3284,491.4051,492.2391,32206.0
2024-08-20 09:30:00,497.76,499.31,495.99,498.25,16049.0,494.175,495.7138,492.4178,494.6615,16049.0
2024-08-20 09:40:00,498.25,498.84,497.69,498.56,3606.0,494.6615,495.2472,494.1055,494.9692,3606.0
2024-08-20 09:50:00,498.47,498.82,498.11,498.5,6127.0,494.8799,495.2274,494.5225,494.9097,6127.0
2024-08-20 10:00:00,498.75,498.99,497.54,497.85,4588.0,495.1579,495.3962,493.9566,494.2644,4588.0
2024-08-20 10:10:00,497.84,498.1,497.34,497.55,5656.0,494.2544,494.5126,493.758,493.9665,5656.0
2024-08-20 10:20:00,497.33,497.8,497.07,497.75,9854.0,493.7481,494.2147,493.49,494.1651,9854.0
2024-08-20 10:30:00,497.75,497.97,497.41,497.41,3387.0,494.1651,494.3835,493.8275,493.8275,3387.0
2024-08-20 10:40:00,497.62,498.24,497.6,497.6,5206.0,494.036,494.6516,494.0162,494.0162,5206.0
2024-08-20 10:50:00,497.62,497.9,497.37,497.5,3644.0,494.036,494.314,493.7878,493.9169,3644.0
2024-08-20 11:00:00,497.43,497.68,496.88,497.68,12163.0,493.8474,494.0956,493.3013,494.0956,12163.0
2024-08-20 11:10:00,497.65,497.67,496.96,496.97,1912.0,494.0658,494.0857,493.3808,493.3907,1912.0
2024-08-20 11:20:00,497.11,497.49,496.89,497.21,3286.0,493.5297,493.907,493.3113,493.629,3286.0
2024-08-20 11:30:00,497.21,497.45,496.78,496.78,3769.0,493.629,493.8672,493.2021,493.2021,3769.0
2024-08-20 11:40:00,496.88,496.88,496.5,496.59,2711.0,493.3013,493.3013,492.9241,493.0134,2711.0
2024-08-20 11:50:00,496.72,497.7,496.72,497.39,5873.0,493.1425,494.1154,493.1425,493.8077,5873.0
2024-08-20 12:00:00,497.63,497.63,496.76,496.81,3850.0,494.0459,494.0459,493.1822,493.2319,3850.0
2024-08-20 12:10:00,496.81,496.94,496.33,496.33,3605.0,493.2319,493.3609,492.7553,492.7553,3605.0
2024-08-20 12:20:00,496.55,496.55,496.1,496.17,6205.0,492.9737,492.9737,492.527,492.5965,6205.0
2024-08-20 12:30:00,496.3,496.39,496.07,496.11,5860.0,492.7255,492.8149,492.4972,492.5369,5860.0
2024-08-20 12:40:00,496.18,496.64,496.16,496.53,2323.0,492.6064,493.0631,492.5865,492.9539,2323.0
2024-08-20 12:50:00,496.79,497.1,496.78,496.86,4786.0,493.212,493.5198,493.2021,493.2815,4786.0
2024-08-20 13:00:00,496.95,496.96,496.58,496.96,1122.0,493.3708,493.3808,493.0035,493.3808,1122.0
2024-08-20 13:10:00,497.13,497.3,496.96,497.16,1660.0,493.5495,493.7183,493.3808,493.5793,1660.0
2024-08-20 13:20:00,497.37,497.37,497.15,497.16,2041.0,493.7878,493.7878,493.5694,493.5793,2041.0
2024-08-20 13:30:00,497.15,497.38,496.95,497.12,5997.0,493.5694,493.7977,493.3708,493.5396,5997.0
2024-08-20 13:40:00,496.97,497.88,496.97,497.75,702.0,493.3907,494.2941,493.3907,494.1651,702.0
2024-08-20 13:50:00,497.31,497.78,497.31,497.69,3900.0,493.7283,494.1949,493.7283,494.1055,3900.0
2024-08-20 14:00:00,497.69,497.69,497.26,497.26,2519.0,494.1055,494.1055,493.6786,493.6786,2519.0
2024-08-20 14:10:00,497.38,497.97,497.37,497.95,2721.0,493.7977,494.3835,493.7878,494.3636,2721.0
2024-08-20 14:20:00,498.0,498.48,497.8,497.8,4879.0,494.4133,494.8898,494.2147,494.2147,4879.0
2024-08-20 14:30:00,498.01,498.39,497.82,498.39,1303.0,494.4232,494.8005,494.2346,494.8005,1303.0
2024-08-20 14:40:00,498.39,498.88,498.36,498.49,4794.0,494.8005,495.2869,494.7707,494.8998,4794.0
2024-08-20 14:50:00,498.49,498.63,498.33,498.33,4292.0,494.8998,495.0387,494.7409,494.7409,4292.0
2024-08-20 15:00:00,498.42,498.45,498.07,498.14,2900.0,494.8303,494.86,494.4828,494.5523,2900.0
2024-08-20 15:10:00,498.14,498.43,498.14,498.22,2211.0,494.5523,494.8402,494.5523,494.6317,2211.0
2024-08-20 15:20:00,498.22,498.41,498.13,498.33,5679.0,494.6317,494.8203,494.5423,494.7409,5679.0
2024-08-20 15:30:00,498.27,498.46,498.0,498.21,4411.0,494.6813,494.87,494.4133,494.6218,4411.0
2024-08-20 15:40:00,498.19,498.19,497.78,498.17,7667.0,494.6019,494.6019,494.1949,494.5821,7667.0
2024-08-20 15:50:00,498.33,498.33,497.28,497.65,22247.0,494.7409,494.7409,493.6985,494.0658,22247.0
2024-08-21 09:30:00,497.86,497.86,495.46,495.55,16720.0,494.2743,494.2743,491.8916,491.9809,16720.0
2024-08-21 09:40:00,495.81,497.59,495.5,497.44,3252.0,492.2391,494.0062,491.9313,493.8573,3252.0
2024-08-21 09:50:00,497.2,498.76,497.19,498.13,4908.0,493.619,495.1678,493.6091,494.5423,4908.0
2024-08-21 10:00:00,498.27,498.57,497.51,497.97,5336.0,494.6813,494.9792,493.9268,494.3835,5336.0
2024-08-21 10:10:00,497.7,497.7,496.97,497.38,4756.0,494.1154,494.1154,493.3907,493.7977,4756.0
2024-08-21 10:20:00,496.98,497.33,496.98,497.01,3319.0,493.4006,493.7481,493.4006,493.4304,3319.0
2024-08-21 10:30:00,497.0,497.89,496.71,497.2,6913.0,493.4205,494.3041,493.1326,493.619,6913.0
2024-08-21 10:40:00,497.35,497.74,496.93,496.93,5229.0,493.768,494.1552,493.351,493.351,5229.0
2024-08-21 10:50:00,496.64,497.25,496.09,497.17,7150.0,493.0631,493.6687,492.517,493.5893,7150.0
2024-08-21 11:00:00,497.06,497.5,496.63,497.43,4281.0,493.4801,493.9169,493.0531,493.8474,4281.0
2024-08-21 11:10:00,497.38,497.99,497.38,497.77,8371.0,493.7977,494.4034,493.7977,494.1849,8371.0
2024-08-21 11:20:00,497.73,498.23,497.72,498.2,5828.0,494.1452,494.6416,494.1353,494.6118,5828.0
2024-08-21 11:30:00,498.21,498.78,497.92,498.66,11158.0,494.6218,495.1877,494.3339,495.0685,11158.0
2024-08-21 11:40:00,498.66,498.66,497.61,497.62,8904.0,495.0685,495.0685,494.0261,494.036,8904.0
2024-08-21 11:50:00,497.44,497.72,497.43,497.61,2900.0,493.8573,494.1353,493.8474,494.0261,2900.0
2024-08-21 12:00:00,497.62,497.69,497.33,497.56,3186.0,494.036,494.1055,493.7481,493.9765,3186.0
2024-08-21 12:10:00,497.6,498.15,497.49,498.14,10176.0,494.0162,494.5622,493.907,494.5523,10176.0
2024-08-21 12:20:00,498.17,498.54,498.13,498.38,1421.0,494.5821,494.9494,494.5423,494.7905,1421.0
2024-08-21 12:30:00,498.38,498.6,498.35,498.55,8004.0,494.7905,495.009,494.7608,494.9593,8004.0
2024-08-21 12:40:00,498.6,498.78,498.3,498.3,11080.0,495.009,495.1877,494.7111,494.7111,11080.0
2024-08-21 12:50:00,498.18,498.45,498.18,498.25,1220.0,494.592,494.86,494.592,494.6615,1220.0
2024-08-21 13:00:00,498.66,498.66,498.3,498.54,1973.0,495.0685,495.0685,494.7111,494.9494,1973.0
2024-08-21 13:10:00,498.44,498.78,498.44,498.78,6616.0,494.8501,495.1877,494.8501,495.1877,6616.0
2024-08-21 13:20:00,498.88,499.1,498.79,499.09,6284.0,495.2869,495.5054,495.1976,495.4954,6284.0
2024-08-21 13:30:00,499.02,499.03,498.59,498.85,4534.0,495.4259,495.4359,494.999,495.2572,4534.0
2024-08-21 13:40:00,498.8,498.93,498.7,498.79,2409.0,495.2075,495.3366,495.1082,495.1976,2409.0
2024-08-21 13:50:00,498.65,498.65,498.28,498.47,1843.0,495.0586,495.0586,494.6913,494.8799,1843.0
2024-08-21 14:00:00,498.54,498.64,498.32,498.64,1891.0,494.9494,495.0487,494.731,495.0487,1891.0
2024-08-21 14:10:00,498.52,498.87,498.51,498.6,2159.0,494.9295,495.277,494.9196,495.009,2159.0
2024-08-21 14:20:00,498.78,499.08,498.69,499.08,4702.0,495.1877,495.4855,495.0983,495.4855,4702.0
2024-08-21 14:30:00,499.02,499.29,498.72,498.72,2968.0,495.4259,495.694,495.1281,495.1281,2968.0
2024-08-21 14:40:00,498.76,498.99,498.76,498.91,1711.0,495.1678,495.3962,495.1678,495.3167,1711.0
2024-08-21 14:50:00,499.13,499.13,498.69,498.9,2125.0,495.5351,495.5351,495.0983,495.3068,2125.0
2024-08-21 15:00:00,498.9,499.0,498.47,498.6,4810.0,495.3068,495.4061,494.8799,495.009,4810.0
2024-08-21 15:10:00,498.67,498.67,498.36,498.47,855.0,495.0785,495.0785,494.7707,494.8799,855.0
2024-08-21 15:20:00,498.47,498.47,498.01,498.46,7536.0,494.8799,494.8799,494.4232,494.87,7536.0
2024-08-21 15:30:00,498.3,498.3,497.92,498.09,5482.0,494.7111,494.7111,494.3339,494.5026,5482.0
2024-08-21 15:40:00,498.22,498.45,498.17,498.26,8011.0,494.6317,494.86,494.5821,494.6714,8011.0
2024-08-21 15:50:00,498.24,499.24,498.21,498.61,23650.0,494.6516,495.6444,494.6218,495.0189,23650.0
2024-08-22 09:30:00,498.98,500.0,498.4,499.14,19291.0,495.3862,496.3989,494.8104,495.5451,19291.0
2024-08-22 09:40:00,499.15,499.3,497.61,498.52,8542.0,495.555,495.7039,494.0261,494.9295,8542.0
2024-08-22 09:50:00,498.02,500.32,497.98,500.32,14541.0,494.4331,496.7166,494.3934,496.7166,14541.0
2024-08-22 10:00:00,500.36,500.58,499.86,500.09,8561.0,496.7563,496.9747,496.2599,496.4882,8561.0
2024-08-22 10:10:00,500.09,500.72,500.04,500.45,5514.0,496.4882,497.1137,496.4386,496.8456,5514.0
2024-08-22 10:20:00,500.45,500.45,499.53,499.79,14942.0,496.8456,496.8456,495.9323,496.1904,14942.0
2024-08-22 10:30:00,499.2,499.91,499.2,499.77,2251.0,495.6046,496.3095,495.6046,496.1705,2251.0
2024-08-22 10:40:00,499.77,499.97,499.29,499.29,4658.0,496.1705,496.3691,495.694,495.694,4658.0
2024-08-22 10:50:00,499.43,499.85,499.25,499.26,4929.0,495.833,496.25,495.6543,495.6642,4929.0
2024-08-22 11:00:00,499.43,499.57,498.9,498.94,6947.0,495.833,495.972,495.3068,495.3465,6947.0
2024-08-22 11:10:00,498.68,498.68,497.69,497.7,3966.0,495.0884,495.0884,494.1055,494.1154,3966.0
2024-08-22 11:20:00,497.7,497.7,496.7,496.7,9926.0,494.1154,494.1154,493.1226,493.1226,9926.0
2024-08-22 11:30:00,496.84,497.54,496.76,497.14,6957.0,493.2616,493.9566,493.1822,493.5595,6957.0
2024-08-22 11:40:00,497.14,497.84,496.84,497.2,6415.0,493.5595,494.2544,493.2616,493.619,6415.0
2024-08-22 11:50:00,497.2,497.38,496.8,497.15,8551.0,493.619,493.7977,493.2219,493.5694,8551.0
2024-08-22 12:00:00,497.53,498.28,497.48,498.13,3121.0,493.9467,494.6913,493.897,494.5423,3121.0
2024-08-22 12:10:00,498.44,498.61,498.1,498.61,1705.0,494.8501,495.0189,494.5126,495.0189,1705.0
2024-08-22 12:20:00,498.75,499.74,498.75,499.35,17037.0,495.1579,496.1407,495.1579,495.7536,17037.0
2024-08-22 12:30:00,499.57,500.0,499.57,499.87,5820.0,495.972,496.3989,495.972,496.2698,5820.0
2024-08-22 12:40:00,499.89,499.94,499.55,499.73,6535.0,496.2897,496.3393,495.9521,496.1308,6535.0
2024-08-22 12:50:00,499.55,499.55,498.86,498.99,1669.0,495.9521,495.9521,495.2671,495.3962,1669.0
2024-08-22 13:00:00,498.83,498.83,498.43,498.66,3680.0,495.2373,495.2373,494.8402,495.0685,3680.0
2024-08-22 13:10:00,498.65,499.11,498.65,499.07,3722.0,495.0586,495.5153,495.0586,495.4756,3722.0
2024-08-22 13:20:00,498.96,499.16,498.57,498.57,4890.0,495.3664,495.5649,494.9792,494.9792,4890.0
2024-08-22 13:30:00,498.26,498.81,497.86,498.67,3999.0,494.6714,495.2174,494.2743,495.0785,3999.0
2024-08-22 13:40:00,498.69,498.96,498.38,498.38,4796.0,495.0983,495.3664,494.7905,494.7905,4796.0
2024-08-22 13:50:00,498.53,498.53,497.85,498.05,3332.0,494.9395,494.9395,494.2644,494.4629,3332.0
2024-08-22 14:00:00,498.02,498.71,497.95,498.71,5018.0,494.4331,495.1182,494.3636,495.1182,5018.0
2024-08-22 14:10:00,498.96,499.58,498.68,499.58,3479.0,495.3664,495.9819,495.0884,495.9819,3479.0
2024-08-22 14:20:00,499.74,499.74,498.97,499.39,5032.0,496.1407,496.1407,495.3763,495.7933,5032.0
2024-08-22 14:30:00,499.34,499.49,499.03,499.46,2342.0,495.7436,495.8926,495.4359,495.8628,2342.0
2024-08-22 14:40:00,499.34,499.73,499.03,499.25,5548.0,495.7436,496.1308,495.4359,495.6543,5548.0
2024-08-22 14:50:00,499.26,499.64,498.81,498.81,3455.0,495.6642,496.0415,495.2174,495.2174,3455.0
2024-08-22 15:00:00,499.43,499.54,499.19,499.27,3603.0,495.833,495.9422,495.5947,495.6741,3603.0
2024-08-22 15:10:00,499.19,499.68,499.19,499.3,6614.0,495.5947,496.0812,495.5947,495.7039,6614.0
2024-08-22 15:20:00,499.29,499.29,498.78,498.87,13879.0,495.694,495.694,495.1877,495.277,13879.0
2024-08-22 15:30:00,498.96,499.05,498.42,498.55,10657.0,495.3664,495.4557,494.8303,494.9593,10657.0
2024-08-22 15:40:00,498.45,499.0,498.39,498.74,11574.0,494.86,495.4061,494.8005,495.148,11574.0
2024-08-22 15:50:00,498.6,499.13,497.78,499.13,48777.0,495.009,495.5351,494.1949,495.5351,48777.0
2024-08-23 09:30:00,500.48,501.0,499.84,500.25,9544.0,496.8754,497.3917,496.24,496.6471,9544.0
2024-08-23 09:40:00,500.24,500.95,499.81,499.81,8656.0,496.6371,497.342,496.2102,496.2102,8656.0
2024-08-23 09:50:00,499.82,499.82,499.15,499.26,4745.0,496.2202,496.2202,495.555,495.6642,4745.0
2024-08-23 10:00:00,499.01,500.33,498.57,500.3,15660.0,495.416,496.7265,494.9792,496.6967,15660.0
2024-08-23 10:10:00,500.55,501.76,499.96,499.96,6263.0,496.9449,498.1462,496.3592,496.3592,6263.0
2024-08-23 10:20:00,499.85,501.04,499.85,500.82,3070.0,496.25,497.4314,496.25,497.213,3070.0
2024-08-23 10:30:00,500.68,500.77,499.98,500.38,3849.0,497.074,497.1633,496.379,496.7761,3849.0
2024-08-23 10:40:00,500.59,500.77,499.31,499.7,5961.0,496.9846,497.1633,495.7138,496.101,5961.0
2024-08-23 10:50:00,499.8,500.93,499.61,500.93,4418.0,496.2003,497.3222,496.0117,497.3222,4418.0
2024-08-23 11:00:00,500.16,501.1,500.16,500.78,2926.0,496.5577,497.491,496.5577,497.1733,2926.0
2024-08-23 11:10:00,500.75,502.49,500.72,502.16,4031.0,497.1435,498.8709,497.1137,498.5433,4031.0
2024-08-23 11:20:00,502.45,502.74,501.52,501.52,7906.0,498.8312,499.1191,497.9079,497.9079,7906.0
2024-08-23 11:30:00,501.65,501.97,501.54,501.81,2027.0,498.037,498.3547,497.9278,498.1958,2027.0
2024-08-23 11:40:00,501.84,501.84,500.42,500.96,8090.0,498.2256,498.2256,496.8159,497.352,8090.0
2024-08-23 11:50:00,500.73,501.14,500.42,500.59,4272.0,497.1236,497.5307,496.8159,496.9846,4272.0
2024-08-23 12:00:00,500.59,500.59,499.06,499.43,6531.0,496.9846,496.9846,495.4656,495.833,6531.0
2024-08-23 12:10:00,499.34,499.47,499.05,499.42,4077.0,495.7436,495.8727,495.4557,495.8231,4077.0
2024-08-23 12:20:00,499.22,499.23,498.25,498.25,4231.0,495.6245,495.6344,494.6615,494.6615,4231.0
2024-08-23 12:30:00,498.75,499.27,498.67,498.92,2500.0,495.1579,495.6741,495.0785,495.3267,2500.0
2024-08-23 12:40:00,498.87,498.88,497.8,498.05,2533.0,495.277,495.2869,494.2147,494.4629,2533.0
2024-08-23 12:50:00,498.21,498.64,498.21,498.64,620.0,494.6218,495.0487,494.6218,495.0487,620.0
2024-08-23 13:00:00,498.95,499.17,498.92,499.17,1241.0,495.3564,495.5749,495.3267,495.5749,1241.0
2024-08-23 13:10:00,498.94,499.64,498.94,499.53,1756.0,495.3465,496.0415,495.3465,495.9323,1756.0
2024-08-23 13:20:00,499.38,499.68,499.26,499.66,643.0,495.7833,496.0812,495.6642,496.0613,643.0
2024-08-23 13:30:00,500.15,500.26,500.15,500.25,300.0,496.5478,496.657,496.5478,496.6471,300.0
2024-08-23 13:40:00,500.23,500.56,500.15,500.36,8376.0,496.6272,496.9548,496.5478,496.7563,8376.0
2024-08-23 13:50:00,500.53,500.76,500.05,500.2,4448.0,496.9251,497.1534,496.4485,496.5974,4448.0
2024-08-23 14:00:00,500.12,500.12,499.56,499.93,2580.0,496.518,496.518,495.962,496.3294,2580.0
2024-08-23 14:10:00,500.43,500.6,500.13,500.42,2001.0,496.8258,496.9946,496.5279,496.8159,2001.0
2024-08-23 14:20:00,500.43,500.68,500.09,500.47,5447.0,496.8258,497.074,496.4882,496.8655,5447.0
2024-08-23 14:30:00,500.47,500.69,500.25,500.69,2253.0,496.8655,497.0839,496.6471,497.0839,2253.0
2024-08-23 14:40:00,500.68,501.0,500.64,500.95,2681.0,497.074,497.3917,497.0343,497.342,2681.0
2024-08-23 14:50:00,500.84,501.01,500.73,500.73,4735.0,497.2328,497.4016,497.1236,497.1236,4735.0
2024-08-23 15:00:00,500.87,500.9,500.59,500.7,5708.0,497.2626,497.2924,496.9846,497.0938,5708.0
2024-08-23 15:10:00,500.75,501.77,500.75,501.76,3609.0,497.1435,498.1561,497.1435,498.1462,3609.0
2024-08-23 15:20:00,501.88,502.37,501.88,502.37,8042.0,498.2653,498.7518,498.2653,498.7518,8042.0
2024-08-23 15:30:00,502.28,502.47,501.28,501.3,5661.0,498.6625,498.8511,497.6697,497.6895,5661.0
2024-08-23 15:40:00,501.47,501.98,501.33,501.94,8931.0,497.8583,498.3646,497.7193,498.3249,8931.0
2024-08-23 15:50:00,502.09,502.09,500.32,500.58,39399.0,498.4738,498.4738,496.7166,496.9747,39399.0
2024-08-26 09:30:00,502.43,502.99,501.78,502.24,9600.0,498.8114,499.3673,498.1661,498.6227,9600.0
2024-08-26 09:40:00,502.45,503.23,501.78,503.22,4787.0,498.8312,499.6056,498.1661,499.5957,4787.0
2024-08-26 09:50:00,503.79,504.79,503.0,504.79,2853.0,500.1616,501.1544,499.3773,501.1544,2853.0
2024-08-26 10:00:00,504.79,505.21,504.49,505.13,9565.0,501.1544,501.5714,500.8565,501.4919,9565.0
2024-08-26 10:10:00,504.92,505.85,504.83,505.43,2624.0,501.2834,502.2067,501.1941,501.7898,2624.0
2024-08-26 10:20:00,505.46,505.46,504.39,504.55,3889.0,501.8196,501.8196,500.7573,500.9161,3889.0
2024-08-26 10:30:00,504.99,505.32,504.68,505.1,8725.0,501.3529,501.6806,501.0452,501.4621,8725.0
2024-08-26 10:40:00,505.2,505.64,504.0,504.0,5190.0,501.5614,501.9983,500.3701,500.3701,5190.0
2024-08-26 10:50:00,503.99,504.19,503.88,504.14,2144.0,500.3601,500.5587,500.2509,500.5091,2144.0
2024-08-26 11:00:00,504.13,504.13,503.31,503.57,4050.0,500.4991,500.4991,499.685,499.9432,4050.0
2024-08-26 11:10:00,503.55,504.31,503.53,504.31,3028.0,499.9233,500.6778,499.9035,500.6778,3028.0
2024-08-26 11:20:00,504.03,504.03,503.29,503.57,4873.0,500.3999,500.3999,499.6652,499.9432,4873.0
2024-08-26 11:30:00,503.57,503.57,502.13,502.22,9243.0,499.9432,499.9432,498.5135,498.6029,9243.0
2024-08-26 11:40:00,502.46,502.46,501.94,502.19,2647.0,498.8412,498.8412,498.3249,498.5731,2647.0
2024-08-26 11:50:00,502.18,502.21,501.65,501.88,5018.0,498.5632,498.593,498.037,498.2653,5018.0
2024-08-26 12:00:00,501.7,502.11,501.63,501.97,2108.0,498.0866,498.4937,498.0171,498.3547,2108.0
2024-08-26 12:10:00,501.97,502.14,501.73,502.09,4407.0,498.3547,498.5235,498.1164,498.4738,4407.0
2024-08-26 12:20:00,502.11,502.42,502.1,502.35,3044.0,498.4937,498.8014,498.4838,498.732,3044.0
2024-08-26 12:30:00,502.41,502.61,502.34,502.49,2595.0,498.7915,498.9901,498.722,498.8709,2595.0
2024-08-26 12:40:00,502.36,502.43,501.96,501.96,2958.0,498.7419,498.8114,498.3448,498.3448,2958.0
2024-08-26 12:50:00,501.93,502.16,501.87,502.09,7189.0,498.315,498.5433,498.2554,498.4738,7189.0
2024-08-26 13:00:00,502.09,502.61,501.96,501.97,6850.0,498.4738,498.9901,498.3448,498.3547,6850.0
2024-08-26 13:10:00,502.06,502.4,502.05,502.23,2337.0,498.444,498.7816,498.4341,498.6128,2337.0
2024-08-26 13:20:00,502.23,502.65,502.08,502.65,7001.0,498.6128,499.0298,498.4639,499.0298,7001.0
2024-08-26 13:30:00,502.65,502.65,501.5,501.5,7562.0,499.0298,499.0298,497.8881,497.8881,7562.0
2024-08-26 13:40:00,501.55,501.57,501.23,501.26,2562.0,497.9377,497.9576,497.62,497.6498,2562.0
2024-08-26 13:50:00,501.49,501.68,501.36,501.45,2500.0,497.8781,498.0668,497.7491,497.8384,2500.0
2024-08-26 14:00:00,501.55,502.09,501.28,501.28,5329.0,497.9377,498.4738,497.6697,497.6697,5329.0
2024-08-26 14:10:00,501.31,501.59,501.31,501.59,1600.0,497.6994,497.9774,497.6994,497.9774,1600.0
2024-08-26 14:20:00,501.98,502.38,501.85,502.38,1895.0,498.3646,498.7617,498.2356,498.7617,1895.0
2024-08-26 14:30:00,502.33,502.59,501.99,502.34,5593.0,498.7121,498.9702,498.3745,498.722,5593.0
2024-08-26 14:40:00,502.81,502.9,502.59,502.6,3618.0,499.1886,499.278,498.9702,498.9802,3618.0
2024-08-26 14:50:00,502.65,502.72,502.45,502.45,2903.0,499.0298,499.0993,498.8312,498.8312,2903.0
2024-08-26 15:00:00,502.88,503.1,502.4,502.72,6523.0,499.2581,499.4766,498.7816,499.0993,6523.0
2024-08-26 15:10:00,502.88,503.17,502.76,503.11,1821.0,499.2581,499.546,499.139,499.4865,1821.0
2024-08-26 15:20:00,503.14,503.25,502.8,502.92,8286.0,499.5163,499.6255,499.1787,499.2978,8286.0
2024-08-26 15:30:00,502.87,503.03,502.5,502.67,8169.0,499.2482,499.4071,498.8809,499.0496,8169.0
2024-08-26 15:40:00,502.61,503.04,502.43,502.62,9116.0,498.9901,499.417,498.8114,499.0,9116.0
2024-08-26 15:50:00,502.52,502.54,501.33,502.02,45779.0,498.9007,498.9206,497.7193,498.4043,45779.0
2024-08-27 09:30:00,500.33,501.61,499.63,501.09,14045.0,497.6209,498.894,496.9247,498.3768,14045.0
2024-08-27 09:40:00,501.08,504.02,501.08,502.15,7018.0,498.3668,501.2909,498.3668,499.431,7018.0
2024-08-27 09:50:00,501.14,503.75,501.14,503.35,3770.0,498.4265,501.0224,498.4265,500.6245,3770.0
2024-08-27 10:00:00,502.9,504.57,502.83,503.38,11807.0,500.177,501.8379,500.1074,500.6544,11807.0
2024-08-27 10:10:00,503.38,504.02,502.05,503.96,10035.0,500.6544,501.2909,499.3316,501.2312,10035.0
2024-08-27 10:20:00,503.93,505.12,503.92,504.71,6638.0,501.2014,502.385,501.1915,501.9772,6638.0
2024-08-27 10:30:00,504.31,505.0,504.07,504.54,6055.0,501.5794,502.2656,501.3407,501.8081,6055.0
2024-08-27 10:40:00,504.68,504.68,504.12,504.49,4574.0,501.9473,501.9473,501.3904,501.7584,4574.0
2024-08-27 10:50:00,504.55,504.71,504.01,504.22,7275.0,501.8181,501.9772,501.281,501.4898,7275.0
2024-08-27 11:00:00,504.21,504.94,503.99,504.2,5134.0,501.4799,502.2059,501.2611,501.4699,5134.0
2024-08-27 11:10:00,504.16,504.74,503.96,504.09,2252.0,501.4302,502.007,501.2312,501.3605,2252.0
2024-08-27 11:20:00,504.37,504.63,504.16,504.16,712.0,501.639,501.8976,501.4302,501.4302,712.0
2024-08-27 11:30:00,504.55,504.66,503.78,503.93,7417.0,501.8181,501.9275,501.0522,501.2014,7417.0
2024-08-27 11:40:00,503.93,504.58,503.92,504.36,1295.0,501.2014,501.8479,501.1915,501.6291,1295.0
2024-08-27 11:50:00,504.58,504.9,504.28,504.9,1486.0,501.8479,502.1662,501.5495,502.1662,1486.0
2024-08-27 12:00:00,504.9,505.0,504.38,504.79,7660.0,502.1662,502.2656,501.649,502.0568,7660.0
2024-08-27 12:10:00,504.75,504.75,504.33,504.67,1381.0,502.017,502.017,501.5992,501.9374,1381.0
2024-08-27 12:20:00,504.7,504.97,504.69,504.96,543.0,501.9672,502.2358,501.9573,502.2258,543.0
2024-08-27 12:30:00,504.91,505.04,504.79,504.92,2236.0,502.1761,502.3054,502.0568,502.186,2236.0
2024-08-27 12:40:00,504.86,505.29,504.7,505.04,2681.0,502.1264,502.554,501.9672,502.3054,2681.0
2024-08-27 12:50:00,505.18,505.69,505.18,505.49,1188.0,502.4446,502.9519,502.4446,502.753,1188.0
2024-08-27 13:00:00,505.43,506.0,505.43,505.76,5822.0,502.6933,503.2602,502.6933,503.0215,5822.0
2024-08-27 13:10:00,505.89,505.93,505.62,505.73,2447.0,503.1508,503.1906,502.8823,502.9917,2447.0
2024-08-27 13:20:00,505.94,505.95,505.65,505.94,2637.0,503.2005,503.2105,502.9121,503.2005,2637.0
2024-08-27 13:30:00,505.91,506.2,505.78,505.86,2228.0,503.1707,503.4591,503.0414,503.121,2228.0
2024-08-27 13:40:00,505.87,506.09,505.39,505.55,3896.0,503.1309,503.3497,502.6535,502.8126,3896.0
2024-08-27 13:50:00,505.55,505.74,505.39,505.5,2034.0,502.8126,503.0016,502.6535,502.7629,2034.0
2024-08-27 14:00:00,505.54,505.66,505.53,505.59,1655.0,502.8027,502.922,502.7927,502.8524,1655.0
2024-08-27 14:10:00,505.59,506.38,505.59,506.16,5141.0,502.8524,503.6381,502.8524,503.4193,5141.0
2024-08-27 14:20:00,506.32,506.32,505.53,505.7,2402.0,503.5785,503.5785,502.7927,502.9618,2402.0
2024-08-27 14:30:00,506.22,506.53,505.88,505.91,2140.0,503.479,503.7873,503.1408,503.1707,2140.0
2024-08-27 14:40:00,506.06,506.42,506.04,506.38,2129.0,503.3199,503.6779,503.3,503.6381,2129.0
2024-08-27 14:50:00,506.31,506.45,506.07,506.26,5872.0,503.5685,503.7078,503.3298,503.5188,5872.0
2024-08-27 15:00:00,506.06,506.27,505.88,506.27,5140.0,503.3199,503.5287,503.1408,503.5287,5140.0
2024-08-27 15:10:00,506.33,506.45,506.19,506.36,4351.0,503.5884,503.7078,503.4492,503.6183,4351.0
2024-08-27 15:20:00,506.36,506.79,506.09,506.46,6400.0,503.6183,504.0459,503.3497,503.7177,6400.0
2024-08-27 15:30:00,506.08,506.55,506.03,506.17,5030.0,503.3398,503.8072,503.29,503.4293,5030.0
2024-08-27 15:40:00,505.98,506.43,505.78,506.12,11272.0,503.2403,503.6879,503.0414,503.3796,11272.0
2024-08-27 15:50:00,506.02,506.02,504.79,505.55,45157.0,503.2801,503.2801,502.0568,502.8126,45157.0
2024-08-28 09:30:00,505.36,508.14,505.0,508.14,23694.0,502.6237,505.3886,502.2656,505.3886,23694.0
2024-08-28 09:40:00,508.0,509.31,507.02,509.13,7887.0,505.2494,506.5523,504.2747,506.3733,7887.0
2024-08-28 09:50:00,509.13,510.29,509.01,509.24,8109.0,506.3733,507.527,506.2539,506.4827,8109.0
2024-08-28 10:00:00,509.37,509.56,508.36,508.6,4764.0,506.612,506.8009,505.6074,505.8461,4764.0
2024-08-28 10:10:00,509.06,509.06,507.42,507.93,5114.0,506.3036,506.3036,504.6725,505.1797,5114.0
2024-08-28 10:20:00,507.98,508.65,507.46,508.23,8873.0,505.2295,505.8959,504.7123,505.4781,8873.0
2024-08-28 10:30:00,507.95,508.54,507.77,508.27,3534.0,505.1996,505.7864,505.0206,505.5179,3534.0
2024-08-28 10:40:00,508.27,508.71,507.8,507.86,11072.0,505.5179,505.9555,505.0505,505.1101,11072.0
2024-08-28 10:50:00,507.91,509.18,507.91,508.53,7511.0,505.1599,506.423,505.1599,505.7765,7511.0
2024-08-28 11:00:00,508.41,508.55,507.7,508.32,6897.0,505.6572,505.7964,504.951,505.5676,6897.0
2024-08-28 11:10:00,508.04,508.09,507.52,507.52,6582.0,505.2892,505.3389,504.772,504.772,6582.0
2024-08-28 11:20:00,507.66,507.66,506.34,506.37,5962.0,504.9112,504.9112,503.5984,503.6282,5962.0
2024-08-28 11:30:00,506.65,506.65,505.69,505.69,5326.0,503.9067,503.9067,502.9519,502.9519,5326.0
2024-08-28 11:40:00,505.42,505.51,504.08,504.54,10825.0,502.6833,502.7729,501.3506,501.8081,10825.0
2024-08-28 11:50:00,504.15,504.52,503.77,504.12,5906.0,501.4202,501.7882,501.0423,501.3904,5906.0
2024-08-28 12:00:00,504.11,504.2,503.52,503.53,4940.0,501.3804,501.4699,500.7936,500.8036,4940.0
2024-08-28 12:10:00,503.59,503.98,503.13,503.15,7488.0,500.8632,501.2511,500.4057,500.4256,7488.0
2024-08-28 12:20:00,503.3,503.3,503.0,503.18,8461.0,500.5748,500.5748,500.2764,500.4555,8461.0
2024-08-28 12:30:00,503.42,503.72,503.38,503.71,1050.0,500.6942,500.9925,500.6544,500.9826,1050.0
2024-08-28 12:40:00,503.71,504.21,503.71,503.99,3999.0,500.9826,501.4799,500.9826,501.2611,3999.0
2024-08-28 12:50:00,504.29,504.29,503.45,503.95,8621.0,501.5595,501.5595,500.724,501.2213,8621.0
2024-08-28 13:00:00,503.84,504.02,503.5,503.78,14837.0,501.1119,501.2909,500.7737,501.0522,14837.0
2024-08-28 13:10:00,503.88,504.33,503.78,503.87,4697.0,501.1517,501.5992,501.0522,501.1417,4697.0
2024-08-28 13:20:00,503.81,503.89,503.46,503.55,7578.0,501.0821,501.1616,500.734,500.8235,7578.0
2024-08-28 13:30:00,503.6,503.87,503.48,503.48,4371.0,500.8732,501.1417,500.7538,500.7538,4371.0
2024-08-28 13:40:00,503.48,503.7,502.86,502.91,13349.0,500.7538,500.9727,500.1372,500.1869,13349.0
2024-08-28 13:50:00,502.79,502.79,500.92,501.13,13523.0,500.0676,500.0676,498.2077,498.4166,13523.0
2024-08-28 14:00:00,501.12,502.35,500.55,502.35,12673.0,498.4066,499.63,497.8397,499.63,12673.0
2024-08-28 14:10:00,502.04,502.32,501.72,501.72,3772.0,499.3216,499.6001,499.0034,499.0034,3772.0
2024-08-28 14:20:00,501.72,502.36,501.71,501.79,2503.0,499.0034,499.6399,498.9934,499.073,2503.0
2024-08-28 14:30:00,501.77,501.99,501.53,501.81,4387.0,499.0531,499.2719,498.8144,499.0929,4387.0
2024-08-28 14:40:00,502.12,502.17,501.54,501.73,5678.0,499.4012,499.4509,498.8243,499.0133,5678.0
2024-08-28 14:50:00,501.88,503.98,501.81,503.98,4106.0,499.1625,501.2511,499.0929,501.2511,4106.0
2024-08-28 15:00:00,504.15,504.76,503.78,503.98,4056.0,501.4202,502.0269,501.0522,501.2511,4056.0
2024-08-28 15:10:00,503.91,504.3,503.67,504.3,4126.0,501.1815,501.5694,500.9428,501.5694,4126.0
2024-08-28 15:20:00,504.3,505.06,504.21,504.34,8849.0,501.5694,502.3253,501.4799,501.6092,8849.0
2024-08-28 15:30:00,504.44,504.67,503.94,504.11,7773.0,501.7086,501.9374,501.2114,501.3804,7773.0
2024-08-28 15:40:00,504.11,504.5,503.92,504.14,13389.0,501.3804,501.7683,501.1915,501.4103,13389.0
2024-08-28 15:50:00,504.06,505.7,504.03,505.07,56768.0,501.3307,502.9618,501.3009,502.3352,56768.0
2024-08-29 09:30:00,506.42,507.44,505.01,505.66,13152.0,503.6779,504.6924,502.2756,502.922,13152.0
2024-08-29 09:40:00,505.32,506.53,505.29,506.53,3933.0,502.5839,503.7873,502.554,503.7873,3933.0
2024-08-29 09:50:00,506.5,507.75,505.84,507.4,4529.0,503.7575,505.0007,503.1011,504.6526,4529.0
2024-08-29 10:00:00,507.5,508.18,507.0,507.9,8601.0,504.7521,505.4284,504.2548,505.1499,8601.0
2024-08-29 10:10:00,507.73,508.59,507.0,507.65,8553.0,504.9808,505.8362,504.2548,504.9013,8553.0
2024-08-29 10:20:00,508.24,508.78,507.52,508.35,15080.0,505.4881,506.0251,504.772,505.5975,15080.0
2024-08-29 10:30:00,508.47,508.73,508.15,508.73,18858.0,505.7168,505.9754,505.3986,505.9754,18858.0
2024-08-29 10:40:00,508.39,508.79,507.99,508.42,13557.0,505.6373,506.0351,505.2394,505.6671,13557.0
2024-08-29 10:50:00,508.69,508.99,507.89,508.09,6572.0,505.9356,506.234,505.14,505.3389,6572.0
2024-08-29 11:00:00,508.4,509.45,508.3,509.21,4554.0,505.6472,506.6915,505.5477,506.4528,4554.0
2024-08-29 11:10:00,509.53,509.83,509.08,509.4,3806.0,506.7711,507.0695,506.3235,506.6418,3806.0
2024-08-29 11:20:00,509.35,509.77,509.17,509.65,11399.0,506.5921,507.0098,506.413,506.8904,11399.0
2024-08-29 11:30:00,509.7,510.21,509.57,509.96,3898.0,506.9402,507.4474,506.8109,507.1988,3898.0
2024-08-29 11:40:00,510.43,510.43,509.83,510.23,2864.0,507.6662,507.6662,507.0695,507.4673,2864.0
2024-08-29 11:50:00,510.44,510.48,510.06,510.45,6592.0,507.6762,507.7159,507.2982,507.6861,6592.0
2024-08-29 12:00:00,510.41,510.91,509.82,510.91,11931.0,507.6463,508.1436,507.0595,508.1436,11931.0
2024-08-29 12:10:00,510.77,511.19,510.65,510.8,3643.0,508.0044,508.4221,507.885,508.0342,3643.0
2024-08-29 12:20:00,510.74,511.17,510.52,511.17,6673.0,507.9745,508.4022,507.7557,508.4022,6673.0
2024-08-29 12:30:00,511.16,511.29,510.98,511.23,3154.0,508.3923,508.5216,508.2132,508.4619,3154.0
2024-08-29 12:40:00,511.24,511.88,511.08,511.09,5157.0,508.4718,509.1084,508.3127,508.3226,5157.0
2024-08-29 12:50:00,511.09,511.27,510.9,511.03,8628.0,508.3226,508.5017,508.1337,508.263,8628.0
2024-08-29 13:00:00,511.0,511.0,510.08,510.18,6298.0,508.2331,508.2331,507.3181,507.4176,6298.0
2024-08-29 13:10:00,509.93,510.4,509.5,510.4,7014.0,507.1689,507.6364,506.7412,507.6364,7014.0
2024-08-29 13:20:00,510.5,510.9,510.45,510.88,4347.0,507.7358,508.1337,507.6861,508.1138,4347.0
2024-08-29 13:30:00,510.9,511.09,510.59,510.86,3664.0,508.1337,508.3226,507.8253,508.0939,3664.0
2024-08-29 13:40:00,510.86,511.16,510.58,510.81,5494.0,508.0939,508.3923,507.8154,508.0442,5494.0
2024-08-29 13:50:00,510.56,511.15,510.38,510.88,6589.0,507.7955,508.3823,507.6165,508.1138,6589.0
2024-08-29 14:00:00,510.78,510.88,510.31,510.82,3485.0,508.0143,508.1138,507.5469,508.0541,3485.0
2024-08-29 14:10:00,511.1,511.1,510.51,510.81,5519.0,508.3326,508.3326,507.7458,508.0442,5519.0
2024-08-29 14:20:00,510.64,511.1,510.5,510.51,7616.0,507.8751,508.3326,507.7358,507.7458,7616.0
2024-08-29 14:30:00,510.2,510.2,508.61,508.89,5161.0,507.4375,507.4375,505.8561,506.1346,5161.0
2024-08-29 14:40:00,508.98,508.98,507.53,508.19,3564.0,506.2241,506.2241,504.7819,505.4383,3564.0
2024-08-29 14:50:00,508.11,508.6,507.73,508.51,4394.0,505.3588,505.8461,504.9808,505.7566,4394.0
2024-08-29 15:00:00,508.5,508.61,507.83,508.61,5952.0,505.7467,505.8561,505.0803,505.8561,5952.0
2024-08-29 15:10:00,508.41,509.15,507.94,508.54,4308.0,505.6572,506.3931,505.1897,505.7864,4308.0
2024-08-29 15:20:00,508.7,509.79,508.51,509.4,7515.0,505.9456,507.0297,505.7566,506.6418,7515.0
2024-08-29 15:30:00,508.93,509.72,508.49,508.87,7999.0,506.1743,506.9601,505.7367,506.1147,7999.0
2024-08-29 15:40:00,508.81,508.92,507.66,507.78,8533.0,506.055,506.1644,504.9112,505.0306,8533.0
2024-08-29 15:50:00,508.16,508.78,507.47,508.09,47849.0,505.4085,506.0251,504.7222,505.3389,47849.0
2024-08-30 09:30:00,509.65,513.15,509.31,513.0,32676.0,506.8904,510.3715,506.5523,510.2223,32676.0
2024-08-30 09:40:00,513.0,513.3,511.3,511.58,9909.0,510.2223,510.5207,508.5315,508.81,9909.0
2024-08-30 09:50:00,511.25,513.1,511.25,512.95,8283.0,508.4818,510.3218,508.4818,510.1726,8283.0
2024-08-30 10:00:00,512.88,513.21,512.1,512.19,14625.0,510.1029,510.4312,509.3272,509.4167,14625.0
2024-08-30 10:10:00,512.19,512.79,512.01,512.47,6680.0,509.4167,510.0134,509.2377,509.6952,6680.0
2024-08-30 10:20:00,512.46,512.46,511.55,511.91,7285.0,509.6852,509.6852,508.7801,509.1382,7285.0
2024-08-30 10:30:00,512.05,512.46,511.94,512.31,2610.0,509.2774,509.6852,509.168,509.536,2610.0
2024-08-30 10:40:00,512.31,512.88,511.56,512.16,4539.0,509.536,510.1029,508.7901,509.3868,4539.0
2024-08-30 10:50:00,512.0,512.11,511.63,511.69,4889.0,509.2277,509.3371,508.8597,508.9194,4889.0
2024-08-30 11:00:00,511.46,511.95,511.31,511.74,7608.0,508.6906,509.178,508.5414,508.9691,7608.0
2024-08-30 11:10:00,511.5,511.5,510.93,511.08,7168.0,508.7304,508.7304,508.1635,508.3127,7168.0
2024-08-30 11:20:00,511.08,511.1,509.68,509.68,17312.0,508.3127,508.3326,506.9203,506.9203,17312.0
2024-08-30 11:30:00,509.69,509.69,508.38,508.39,6936.0,506.9302,506.9302,505.6273,505.6373,6936.0
2024-08-30 11:40:00,508.61,509.07,508.6,508.98,1363.0,505.8561,506.3136,505.8461,506.2241,1363.0
2024-08-30 11:50:00,508.98,509.54,508.97,509.06,8203.0,506.2241,506.781,506.2141,506.3036,8203.0
2024-08-30 12:00:00,509.32,509.32,508.41,509.26,9053.0,506.5622,506.5622,505.6572,506.5025,9053.0
2024-08-30 12:10:00,509.39,509.69,508.99,509.23,4676.0,506.6318,506.9302,506.234,506.4727,4676.0
2024-08-30 12:20:00,509.02,509.23,507.81,508.1,7660.0,506.2638,506.4727,505.0604,505.3488,7660.0
2024-08-30 12:30:00,508.0,508.0,507.2,507.63,4478.0,505.2494,505.2494,504.4537,504.8814,4478.0
2024-08-30 12:40:00,507.57,507.97,507.54,507.68,8009.0,504.8217,505.2195,504.7919,504.9311,8009.0
2024-08-30 12:50:00,507.77,509.04,507.76,509.0,2101.0,505.0206,506.2837,505.0107,506.244,2101.0
2024-08-30 13:00:00,509.01,509.46,508.57,508.86,5800.0,506.2539,506.7015,505.8163,506.1047,5800.0
2024-08-30 13:10:00,508.86,509.09,508.3,508.31,4933.0,506.1047,506.3335,505.5477,505.5577,4933.0
2024-08-30 13:20:00,508.29,508.56,507.87,507.95,4490.0,505.5378,505.8063,505.1201,505.1996,4490.0
2024-08-30 13:30:00,507.81,508.27,507.71,507.71,6858.0,505.0604,505.5179,504.9609,504.9609,6858.0
2024-08-30 13:40:00,507.96,508.18,507.66,508.17,4972.0,505.2096,505.4284,504.9112,505.4185,4972.0
2024-08-30 13:50:00,508.15,508.2,507.9,507.99,4515.0,505.3986,505.4483,505.1499,505.2394,4515.0
2024-08-30 14:00:00,507.86,508.75,507.86,508.65,10727.0,505.1101,505.9953,505.1101,505.8959,10727.0
2024-08-30 14:10:00,508.65,508.96,508.45,508.45,7146.0,505.8959,506.2042,505.6969,505.6969,7146.0
2024-08-30 14:20:00,508.57,508.8,508.3,508.46,10803.0,505.8163,506.045,505.5477,505.7069,10803.0
2024-08-30 14:30:00,508.42,508.78,508.24,508.63,6801.0,505.6671,506.0251,505.4881,505.876,6801.0
2024-08-30 14:40:00,508.62,509.13,508.6,508.94,4386.0,505.866,506.3733,505.8461,506.1843,4386.0
2024-08-30 14:50:00,508.83,509.31,508.69,509.31,5027.0,506.0749,506.5523,505.9356,506.5523,5027.0
2024-08-30 15:00:00,509.44,509.68,509.35,509.43,4097.0,506.6816,506.9203,506.5921,506.6716,4097.0
2024-08-30 15:10:00,509.47,509.98,509.34,509.88,4037.0,506.7114,507.2186,506.5821,507.1192,4037.0
2024-08-30 15:20:00,510.03,511.45,509.97,511.01,8474.0,507.2684,508.6807,507.2087,508.2431,8474.0
2024-08-30 15:30:00,511.0,511.8,510.56,511.8,11372.0,508.2331,509.0288,507.7955,509.0288,11372.0
2024-08-30 15:40:00,511.71,512.67,511.64,512.29,23004.0,508.9393,509.8941,508.8697,509.5161,23004.0
2024-08-30 15:50:00,512.53,514.0,512.33,513.02,75750.0,509.7548,511.2169,509.5559,510.2422,75750.0
2024-09-03 09:30:00,514.98,517.46,514.55,515.2,33888.0,512.1916,514.6581,511.7639,512.4104,33888.0
2024-09-03 09:40:00,515.85,515.97,513.44,513.82,10599.0,513.0569,513.1762,510.6599,511.0379,10599.0
2024-09-03 09:50:00,513.46,514.45,512.75,513.85,3839.0,510.6798,511.6644,509.9737,511.0677,3839.0
2024-09-03 10:00:00,514.33,514.63,511.2,512.47,10279.0,511.5451,511.8435,508.432,509.6952,10279.0
2024-09-03 10:10:00,512.34,512.8,511.67,512.57,7333.0,509.5659,510.0234,508.8995,509.7946,7333.0
2024-09-03 10:20:00,512.53,513.22,512.17,513.22,6665.0,509.7548,510.4411,509.3968,510.4411,6665.0
2024-09-03 10:30:00,513.04,513.69,512.44,513.62,8459.0,510.2621,510.9086,509.6653,510.8389,8459.0
2024-09-03 10:40:00,513.5,514.14,513.39,513.64,6638.0,510.7196,511.3561,510.6102,510.8588,6638.0
2024-09-03 10:50:00,513.76,513.92,513.01,513.56,2846.0,510.9782,511.1373,510.2322,510.7793,2846.0
2024-09-03 11:00:00,513.5,514.83,513.44,514.64,9997.0,510.7196,512.0424,510.6599,511.8534,9997.0
2024-09-03 11:10:00,514.64,514.8,514.04,514.57,6892.0,511.8534,512.0126,511.2567,511.7838,6892.0
2024-09-03 11:20:00,514.47,515.41,514.46,514.96,11362.0,511.6843,512.6192,511.6744,512.1717,11362.0
2024-09-03 11:30:00,514.99,515.09,514.31,514.68,5713.0,512.2015,512.301,511.5252,511.8932,5713.0
2024-09-03 11:40:00,514.76,515.22,514.53,514.79,5012.0,511.9728,512.4303,511.744,512.0026,5012.0
2024-09-03 11:50:00,514.77,515.02,514.31,514.31,6386.0,511.9827,512.2314,511.5252,511.5252,6386.0
2024-09-03 12:00:00,514.4,514.91,514.05,514.09,3871.0,511.6147,512.122,511.2666,511.3064,3871.0
2024-09-03 12:10:00,513.81,514.34,513.79,514.01,6056.0,511.0279,511.555,511.008,511.2268,6056.0
2024-09-03 12:20:00,513.97,514.28,513.5,513.5,4407.0,511.187,511.4954,510.7196,510.7196,4407.0
2024-09-03 12:30:00,513.51,513.96,513.14,513.14,3617.0,510.7295,511.1771,510.3615,510.3615,3617.0
2024-09-03 12:40:00,513.26,513.26,512.34,512.47,7832.0,510.4809,510.4809,509.5659,509.6952,7832.0
2024-09-03 12:50:00,512.66,512.66,511.82,512.0,10099.0,509.8841,509.8841,509.0487,509.2277,10099.0
2024-09-03 13:00:00,512.15,513.01,512.15,513.01,3972.0,509.3769,510.2322,509.3769,510.2322,3972.0
2024-09-03 13:10:00,513.0,513.32,512.21,512.58,6900.0,510.2223,510.5406,509.4366,509.8046,6900.0
2024-09-03 13:20:00,512.62,513.28,512.61,513.13,4230.0,509.8444,510.5008,509.8344,510.3516,4230.0
2024-09-03 13:30:00,512.89,512.89,512.09,512.4,3125.0,510.1129,510.1129,509.3172,509.6255,3125.0
2024-09-03 13:40:00,512.36,512.41,511.52,511.53,9562.0,509.5858,509.6355,508.7503,508.7603,9562.0
2024-09-03 13:50:00,511.35,511.43,510.77,510.78,1586.0,508.5812,508.6608,508.0044,508.0143,1586.0
2024-09-03 14:00:00,510.33,510.41,509.88,510.28,4735.0,507.5668,507.6463,507.1192,507.517,4735.0
2024-09-03 14:10:00,510.28,510.48,510.03,510.07,5345.0,507.517,507.7159,507.2684,507.3082,5345.0
2024-09-03 14:20:00,510.31,510.73,510.21,510.54,4979.0,507.5469,507.9646,507.4474,507.7756,4979.0
2024-09-03 14:30:00,510.54,510.56,510.08,510.51,3463.0,507.7756,507.7955,507.3181,507.7458,3463.0
2024-09-03 14:40:00,510.66,510.85,510.51,510.74,3065.0,507.895,508.0839,507.7458,507.9745,3065.0
2024-09-03 14:50:00,510.75,510.75,509.72,509.86,9310.0,507.9845,507.9845,506.9601,507.0993,9310.0
2024-09-03 15:00:00,509.85,510.01,509.62,509.88,5334.0,507.0894,507.2485,506.8606,507.1192,5334.0
2024-09-03 15:10:00,510.02,510.56,510.02,510.22,4588.0,507.2584,507.7955,507.2584,507.4574,4588.0
2024-09-03 15:20:00,510.21,510.44,510.02,510.21,6714.0,507.4474,507.6762,507.2584,507.4474,6714.0
2024-09-03 15:30:00,510.38,510.75,508.7,508.7,7396.0,507.6165,507.9845,505.9456,505.9456,7396.0
2024-09-03 15:40:00,508.58,508.68,506.98,508.46,14728.0,505.8262,505.9257,504.2349,505.7069,14728.0
2024-09-03 15:50:00,508.92,510.87,507.43,510.5,78375.0,506.1644,508.1038,504.6825,507.7358,78375.0
2024-09-04 09:30:00,510.97,513.22,509.29,512.85,24200.0,508.2033,510.4411,506.5324,510.0731,24200.0
2024-09-04 09:40:00,512.71,512.87,511.33,511.8,15123.0,509.9339,510.093,508.5613,509.0288,15123.0
2024-09-04 09:50:00,511.46,512.19,510.73,511.77,6826.0,508.6906,509.4167,507.9646,508.999,6826.0
2024-09-04 10:00:00,511.76,512.98,509.96,512.93,12391.0,508.989,510.2024,507.1988,510.1527,12391.0
2024-09-04 10:10:00,512.88,513.17,512.13,512.13,9426.0,510.1029,510.3914,509.357,509.357,9426.0
2024-09-04 10:20:00,512.7,513.38,512.44,513.31,9773.0,509.9239,510.6002,509.6653,510.5306,9773.0
2024-09-04 10:30:00,513.69,513.69,512.81,513.05,10943.0,510.9086,510.9086,510.0333,510.272,10943.0
2024-09-04 10:40:00,512.81,513.17,512.53,512.87,16212.0,510.0333,510.3914,509.7548,510.093,16212.0
2024-09-04 10:50:00,512.63,512.63,512.17,512.48,3897.0,509.8543,509.8543,509.3968,509.7051,3897.0
2024-09-04 11:00:00,512.69,513.24,512.49,512.87,6601.0,509.914,510.461,509.7151,510.093,6601.0
2024-09-04 11:10:00,512.46,512.9,512.27,512.9,5002.0,509.6852,510.1228,509.4963,510.1228,5002.0
2024-09-04 11:20:00,512.94,513.1,511.91,512.24,9704.0,510.1626,510.3218,509.1382,509.4664,9704.0
2024-09-04 11:30:00,512.24,512.55,511.54,511.86,6026.0,509.4664,509.7747,508.7702,509.0885,6026.0
2024-09-04 11:40:00,511.54,512.13,511.51,511.75,3360.0,508.7702,509.357,508.7404,508.9791,3360.0
2024-09-04 11:50:00,511.69,512.11,511.33,511.33,4509.0,508.9194,509.3371,508.5613,508.5613,4509.0
2024-09-04 12:00:00,511.33,511.45,510.51,510.51,10347.0,508.5613,508.6807,507.7458,507.7458,10347.0
2024-09-04 12:10:00,510.67,510.7,510.16,510.7,4676.0,507.9049,507.9348,507.3977,507.9348,4676.0
2024-09-04 12:20:00,510.51,511.22,510.51,510.6,3200.0,507.7458,508.4519,507.7458,507.8353,3200.0
2024-09-04 12:30:00,510.86,511.39,510.81,511.03,3483.0,508.0939,508.621,508.0442,508.263,3483.0
2024-09-04 12:40:00,511.02,511.13,510.1,510.59,3527.0,508.253,508.3624,507.338,507.8253,3527.0
2024-09-04 12:50:00,510.65,510.86,510.6,510.86,3165.0,507.885,508.0939,507.8353,508.0939,3165.0
2024-09-04 13:00:00,510.91,510.91,509.44,509.85,1315.0,508.1436,508.1436,506.6816,507.0894,1315.0
2024-09-04 13:10:00,509.91,510.11,509.39,509.72,4179.0,507.149,507.3479,506.6318,506.9601,4179.0
2024-09-04 13:20:00,509.61,509.85,509.2,509.21,3055.0,506.8507,507.0894,506.4429,506.4528,3055.0
2024-09-04 13:30:00,509.42,509.97,509.17,509.54,7942.0,506.6617,507.2087,506.413,506.781,7942.0
2024-09-04 13:40:00,509.85,510.06,509.61,509.96,2391.0,507.0894,507.2982,506.8507,507.1988,2391.0
2024-09-04 13:50:00,509.86,509.86,509.48,509.48,2074.0,507.0993,507.0993,506.7214,506.7214,2074.0
2024-09-04 14:00:00,509.47,510.4,509.41,510.38,3721.0,506.7114,507.6364,506.6517,507.6165,3721.0
2024-09-04 14:10:00,510.57,510.9,510.29,510.68,7885.0,507.8055,508.1337,507.527,507.9149,7885.0
2024-09-04 14:20:00,510.68,511.31,510.57,511.24,1527.0,507.9149,508.5414,507.8055,508.4718,1527.0
2024-09-04 14:30:00,511.2,511.3,510.92,511.06,4383.0,508.432,508.5315,508.1536,508.2928,4383.0
2024-09-04 14:40:00,511.06,511.65,511.06,511.5,1500.0,508.2928,508.8796,508.2928,508.7304,1500.0
2024-09-04 14:50:00,511.4,511.4,510.73,510.84,5160.0,508.631,508.631,507.9646,508.074,5160.0
2024-09-04 15:00:00,510.77,510.78,510.17,510.4,1530.0,508.0044,508.0143,507.4076,507.6364,1530.0
2024-09-04 15:10:00,510.31,510.86,510.25,510.86,6714.0,507.5469,508.0939,507.4872,508.0939,6714.0
2024-09-04 15:20:00,510.89,511.53,510.89,511.47,5058.0,508.1237,508.7603,508.1237,508.7006,5058.0
2024-09-04 15:30:00,511.47,512.15,510.99,512.15,6395.0,508.7006,509.3769,508.2232,509.3769,6395.0
2024-09-04 15:40:00,512.13,513.48,511.91,513.29,19854.0,509.357,510.6997,509.1382,510.5107,19854.0
2024-09-04 15:50:00,513.38,513.95,512.16,513.09,50978.0,510.6002,511.1672,509.3868,510.3118,50978.0
2024-09-05 09:30:00,514.8,516.09,513.72,514.35,26318.0,512.0126,513.2956,510.9384,511.565,26318.0
2024-09-05 09:40:00,513.98,515.98,513.8,515.03,11605.0,511.197,513.1862,511.018,512.2413,11605.0
2024-09-05 09:50:00,514.95,516.71,514.79,516.58,9359.0,512.1617,513.9122,512.0026,513.7829,9359.0
2024-09-05 10:00:00,516.52,517.46,515.93,517.13,10008.0,513.7232,514.6581,513.1364,514.3299,10008.0
2024-09-05 10:10:00,517.36,517.81,516.7,517.79,17760.0,514.5587,515.0063,513.9023,514.9864,17760.0
2024-09-05 10:20:00,517.57,518.17,517.41,517.99,8727.0,514.7676,515.3643,514.6084,515.1853,8727.0
2024-09-05 10:30:00,518.13,518.59,517.46,517.88,15311.0,515.3245,515.782,514.6581,515.0759,15311.0
2024-09-05 10:40:00,517.69,518.02,517.23,517.48,5363.0,514.8869,515.2151,514.4294,514.678,5363.0
2024-09-05 10:50:00,517.03,517.65,517.03,517.33,9023.0,514.2305,514.8471,514.2305,514.5289,9023.0
2024-09-05 11:00:00,517.17,517.17,515.95,516.13,4191.0,514.3697,514.3697,513.1563,513.3354,4191.0
2024-09-05 11:10:00,516.32,516.6,515.13,515.37,17493.0,513.5243,513.8028,512.3408,512.5795,17493.0
2024-09-05 11:20:00,515.36,515.38,513.82,513.96,34220.0,512.5695,512.5894,511.0379,511.1771,34220.0
2024-09-05 11:30:00,513.9,514.31,513.73,513.73,6480.0,511.1174,511.5252,510.9483,510.9483,6480.0
2024-09-05 11:40:00,514.01,514.43,513.84,514.43,6280.0,511.2268,511.6446,511.0577,511.6446,6280.0
2024-09-05 11:50:00,514.32,518.55,514.3,514.89,26958.0,511.5352,515.7422,511.5153,512.1021,26958.0
2024-09-05 12:00:00,514.87,515.47,514.67,515.28,4900.0,512.0822,512.6789,511.8833,512.49,4900.0
2024-09-05 12:10:00,515.24,515.25,513.85,514.1,35319.0,512.4502,512.4601,511.0677,511.3163,35319.0
2024-09-05 12:20:00,514.1,514.67,514.01,514.01,6859.0,511.3163,511.8833,511.2268,511.2268,6859.0
2024-09-05 12:30:00,514.42,514.59,514.01,514.51,3123.0,511.6346,511.8037,511.2268,511.7241,3123.0
2024-09-05 12:40:00,514.64,515.23,514.64,515.08,4838.0,511.8534,512.4402,511.8534,512.291,4838.0
2024-09-05 12:50:00,515.13,516.05,515.13,515.76,10304.0,512.3408,513.2558,512.3408,512.9674,10304.0
2024-09-05 13:00:00,515.84,516.46,515.69,516.29,8420.0,513.0469,513.6636,512.8977,513.4945,8420.0
2024-09-05 13:10:00,516.26,516.8,515.91,516.1,15590.0,513.4646,514.0017,513.1165,513.3055,15590.0
2024-09-05 13:20:00,516.1,516.33,515.92,516.01,23113.0,513.3055,513.5343,513.1265,513.216,23113.0
2024-09-05 13:30:00,515.98,516.43,515.34,516.33,11170.0,513.1862,513.6337,512.5496,513.5343,11170.0
2024-09-05 13:40:00,516.52,517.53,516.2,517.52,4245.0,513.7232,514.7278,513.405,514.7178,4245.0
2024-09-05 13:50:00,517.4,517.78,517.14,517.48,5117.0,514.5985,514.9764,514.3399,514.678,5117.0
2024-09-05 14:00:00,517.72,518.38,517.6,518.3,8625.0,514.9167,515.5732,514.7974,515.4936,8625.0
2024-09-05 14:10:00,518.06,518.18,517.34,518.01,8956.0,515.2549,515.3743,514.5388,515.2052,8956.0
2024-09-05 14:20:00,517.91,518.07,516.92,516.92,3424.0,515.1057,515.2648,514.1211,514.1211,3424.0
2024-09-05 14:30:00,517.11,518.01,516.9,518.01,6063.0,514.31,515.2052,514.1012,515.2052,6063.0
2024-09-05 14:40:00,517.74,518.48,517.74,518.34,5219.0,514.9366,515.6726,514.9366,515.5334,5219.0
2024-09-05 14:50:00,518.35,518.54,517.77,517.77,6999.0,515.5433,515.7323,514.9665,514.9665,6999.0
2024-09-05 15:00:00,517.76,517.77,517.02,517.02,3902.0,514.9565,514.9665,514.2205,514.2205,3902.0
2024-09-05 15:10:00,517.01,517.31,515.81,515.99,6280.0,514.2106,514.509,513.0171,513.1961,6280.0
2024-09-05 15:20:00,516.0,516.78,515.67,516.78,6414.0,513.2061,513.9818,512.8778,513.9818,6414.0
2024-09-05 15:30:00,516.78,517.73,516.62,517.11,8271.0,513.9818,514.9267,513.8227,514.31,8271.0
2024-09-05 15:40:00,516.64,516.77,515.91,516.62,17049.0,513.8426,513.9719,513.1165,513.8227,17049.0
2024-09-05 15:50:00,516.86,517.41,516.2,517.1,87599.0,514.0614,514.6084,513.405,514.3001,87599.0
2024-09-06 09:30:00,517.09,521.5,517.09,520.52,46995.0,514.2902,518.6763,514.2902,517.7016,46995.0
2024-09-06 09:40:00,520.52,520.78,519.17,519.44,19091.0,517.7016,517.9602,516.3589,516.6274,19091.0
2024-09-06 09:50:00,519.45,520.14,519.07,519.65,17443.0,516.6374,517.3236,516.2594,516.8363,17443.0
2024-09-06 10:00:00,519.63,520.1,518.01,518.49,18916.0,516.8164,517.2839,515.2052,515.6826,18916.0
2024-09-06 10:10:00,518.02,518.45,516.37,517.32,12362.0,515.2151,515.6428,513.5741,514.5189,12362.0
2024-09-06 10:20:00,517.48,518.1,515.87,516.1,8493.0,514.678,515.2947,513.0768,513.3055,8493.0
2024-09-06 10:30:00,516.1,516.96,515.48,515.81,15685.0,513.3055,514.1609,512.6889,513.0171,15685.0
2024-09-06 10:40:00,516.17,516.55,515.08,515.08,9014.0,513.3751,513.7531,512.291,512.291,9014.0
2024-09-06 10:50:00,515.15,515.4,513.68,514.0,9538.0,512.3607,512.6093,510.8986,511.2169,9538.0
2024-09-06 11:00:00,514.3,517.18,513.95,515.12,16044.0,511.5153,514.3797,511.1672,512.3308,16044.0
2024-09-06 11:10:00,514.42,514.42,512.48,512.59,11093.0,511.6346,511.6346,509.7051,509.8145,11093.0
2024-09-06 11:20:00,512.38,513.99,512.38,513.02,6737.0,509.6057,511.2069,509.6057,510.2422,6737.0
2024-09-06 11:30:00,513.53,514.81,513.53,514.42,5115.0,510.7494,512.0225,510.7494,511.6346,5115.0
2024-09-06 11:40:00,514.4,514.41,513.35,513.87,6655.0,511.6147,511.6247,510.5704,511.0876,6655.0
2024-09-06 11:50:00,513.87,513.87,512.94,513.13,2455.0,511.0876,511.0876,510.1626,510.3516,2455.0
2024-09-06 12:00:00,513.12,513.3,512.53,512.82,5623.0,510.3416,510.5207,509.7548,510.0433,5623.0
2024-09-06 12:10:00,513.04,513.04,511.95,511.95,4652.0,510.2621,510.2621,509.178,509.178,4652.0
2024-09-06 12:20:00,511.9,512.11,511.36,512.11,2210.0,509.1283,509.3371,508.5912,509.3371,2210.0
2024-09-06 12:30:00,511.34,512.41,511.08,511.89,3091.0,508.5713,509.6355,508.3127,509.1183,3091.0
2024-09-06 12:40:00,511.89,512.43,511.3,511.3,4772.0,509.1183,509.6554,508.5315,508.5315,4772.0
2024-09-06 12:50:00,510.91,511.55,510.76,511.55,2478.0,508.1436,508.7801,507.9944,508.7801,2478.0
2024-09-06 13:00:00,511.07,511.69,511.07,511.69,3201.0,508.3027,508.9194,508.3027,508.9194,3201.0
2024-09-06 13:10:00,511.6,511.6,511.21,511.21,1914.0,508.8299,508.8299,508.442,508.442,1914.0
2024-09-06 13:20:00,511.39,512.22,511.21,511.45,8219.0,508.621,509.4465,508.442,508.6807,8219.0
2024-09-06 13:30:00,511.45,511.45,511.17,511.29,5402.0,508.6807,508.6807,508.4022,508.5216,5402.0
2024-09-06 13:40:00,511.25,511.68,511.18,511.19,2900.0,508.4818,508.9094,508.4122,508.4221,2900.0
2024-09-06 13:50:00,511.13,511.74,510.94,511.28,4551.0,508.3624,508.9691,508.1735,508.5116,4551.0
2024-09-06 14:00:00,511.11,511.28,510.47,510.47,2933.0,508.3425,508.5116,507.706,507.706,2933.0
2024-09-06 14:10:00,510.77,510.77,510.12,510.45,1800.0,508.0044,508.0044,507.3579,507.6861,1800.0
2024-09-06 14:20:00,510.59,510.79,510.32,510.79,1614.0,507.8253,508.0243,507.5568,508.0243,1614.0
2024-09-06 14:30:00,510.47,510.96,510.43,510.92,14506.0,507.706,508.1933,507.6662,508.1536,14506.0
2024-09-06 14:40:00,510.91,511.29,510.79,510.79,7232.0,508.1436,508.5216,508.0243,508.0243,7232.0
2024-09-06 14:50:00,510.79,510.9,510.29,510.9,9366.0,508.0243,508.1337,507.527,508.1337,9366.0
2024-09-06 15:00:00,511.15,511.32,510.89,511.04,9846.0,508.3823,508.5514,508.1237,508.2729,9846.0
2024-09-06 15:10:00,511.15,511.36,510.71,511.03,6544.0,508.3823,508.5912,507.9447,508.263,6544.0
2024-09-06 15:20:00,511.06,512.47,511.06,511.96,12259.0,508.2928,509.6952,508.2928,509.1879,12259.0
2024-09-06 15:30:00,511.74,511.84,510.38,510.51,11257.0,508.9691,509.0686,507.6165,507.7458,11257.0
2024-09-06 15:40:00,510.5,511.76,510.31,511.76,14549.0,507.7358,508.989,507.5469,508.989,14549.0
2024-09-06 15:50:00,511.58,511.86,510.41,510.65,54494.0,508.81,509.0885,507.6463,507.885,54494.0
2024-09-09 09:30:00,514.79,516.57,513.55,515.36,18819.0,512.0026,513.773,510.7693,512.5695,18819.0
2024-09-09 09:40:00,514.59,516.55,514.59,515.84,7162.0,511.8037,513.7531,511.8037,513.0469,7162.0
2024-09-09 09:50:00,515.86,516.82,515.65,516.22,9350.0,513.0668,514.0216,512.8579,513.4249,9350.0
2024-09-09 10:00:00,516.24,517.2,516.01,516.94,9263.0,513.4448,514.3996,513.216,514.141,9263.0
2024-09-09 10:10:00,516.95,517.58,516.81,517.3,8668.0,514.1509,514.7775,514.0117,514.499,8668.0
2024-09-09 10:20:00,517.4,517.5,516.63,516.82,8232.0,514.5985,514.6979,513.8326,514.0216,8232.0
2024-09-09 10:30:00,516.57,517.26,516.56,516.71,2455.0,513.773,514.4592,513.763,513.9122,2455.0
2024-09-09 10:40:00,517.15,517.15,516.5,516.98,10919.0,514.3498,514.3498,513.7033,514.1807,10919.0
2024-09-09 10:50:00,516.91,517.03,516.49,516.77,3972.0,514.1111,514.2305,513.6934,513.9719,3972.0
2024-09-09 11:00:00,516.75,516.95,516.19,516.5,9792.0,513.952,514.1509,513.395,513.7033,9792.0
2024-09-09 11:10:00,516.36,516.36,514.42,514.97,11415.0,513.5641,513.5641,511.6346,512.1816,11415.0
2024-09-09 11:20:00,514.97,515.24,514.45,515.17,4733.0,512.1816,512.4502,511.6644,512.3805,4733.0
2024-09-09 11:30:00,515.2,516.16,515.14,516.14,7750.0,512.4104,513.3652,512.3507,513.3453,7750.0
2024-09-09 11:40:00,516.14,516.9,515.75,516.62,12692.0,513.3453,514.1012,512.9574,513.8227,12692.0
2024-09-09 11:50:00,516.61,516.61,515.68,515.68,6777.0,513.8128,513.8128,512.8878,512.8878,6777.0
2024-09-09 12:00:00,516.07,516.52,515.94,516.19,4156.0,513.2757,513.7232,513.1464,513.395,4156.0
2024-09-09 12:10:00,516.09,516.98,516.09,516.98,2923.0,513.2956,514.1807,513.2956,514.1807,2923.0
2024-09-09 12:20:00,516.81,517.07,516.78,517.07,4613.0,514.0117,514.2703,513.9818,514.2703,4613.0
2024-09-09 12:30:00,517.07,517.59,517.0,517.46,12110.0,514.2703,514.7874,514.2006,514.6581,12110.0
2024-09-09 12:40:00,517.79,519.21,517.79,519.21,1133.0,514.9864,516.3987,514.9864,516.3987,1133.0
2024-09-09 12:50:00,519.02,519.59,518.97,519.58,2011.0,516.2097,516.7766,516.16,516.7667,2011.0
2024-09-09 13:00:00,519.56,519.87,519.26,519.5,4391.0,516.7468,517.0551,516.4484,516.6871,4391.0
2024-09-09 13:10:00,519.5,519.5,519.2,519.37,3810.0,516.6871,516.6871,516.3887,516.5578,3810.0
2024-09-09 13:20:00,519.11,519.42,518.81,518.81,6576.0,516.2992,516.6075,516.0008,516.0008,6576.0
2024-09-09 13:30:00,518.71,518.71,518.09,518.28,2633.0,515.9014,515.9014,515.2847,515.4737,2633.0
2024-09-09 13:40:00,518.6,518.86,517.83,518.01,5132.0,515.792,516.0506,515.0261,515.2052,5132.0
2024-09-09 13:50:00,517.79,517.81,516.92,516.92,3590.0,514.9864,515.0063,514.1211,514.1211,3590.0
2024-09-09 14:00:00,516.81,516.93,516.22,516.22,7268.0,514.0117,514.131,513.4249,513.4249,7268.0
2024-09-09 14:10:00,516.36,516.95,516.22,516.91,2427.0,513.5641,514.1509,513.4249,514.1111,2427.0
2024-09-09 14:20:00,516.89,517.26,516.7,517.2,3649.0,514.0912,514.4592,513.9023,514.3996,3649.0
2024-09-09 14:30:00,517.12,517.39,516.64,516.64,4270.0,514.32,514.5885,513.8426,513.8426,4270.0
2024-09-09 14:40:00,516.86,517.18,516.68,516.69,5282.0,514.0614,514.3797,513.8824,513.8923,5282.0
2024-09-09 14:50:00,516.79,516.92,516.55,516.66,4490.0,513.9918,514.1211,513.7531,513.8625,4490.0
2024-09-09 15:00:00,516.55,516.73,516.4,516.65,4193.0,513.7531,513.9321,513.6039,513.8525,4193.0
2024-09-09 15:10:00,516.64,516.64,516.25,516.6,6789.0,513.8426,513.8426,513.4547,513.8028,6789.0
2024-09-09 15:20:00,516.6,516.7,516.02,516.64,6648.0,513.8028,513.9023,513.2259,513.8426,6648.0
2024-09-09 15:30:00,516.64,517.3,516.38,517.08,7578.0,513.8426,514.499,513.584,514.2802,7578.0
2024-09-09 15:40:00,516.76,517.42,516.04,516.05,14583.0,513.9619,514.6184,513.2458,513.2558,14583.0
2024-09-09 15:50:00,516.0,516.36,514.9,515.83,47855.0,513.2061,513.5641,512.112,513.037,47855.0
2024-09-10 09:30:00,517.7,517.7,514.42,517.51,12241.0,514.8968,514.8968,511.6346,514.7079,12241.0
2024-09-10 09:40:00,517.73,518.8,515.85,515.85,8109.0,514.9267,515.9909,513.0569,513.0569,8109.0
2024-09-10 09:50:00,515.83,517.04,515.65,516.47,18150.0,513.037,514.2404,512.8579,513.6735,18150.0
2024-09-10 10:00:00,516.47,516.95,514.56,515.28,12486.0,513.6735,514.1509,511.7739,512.49,12486.0
2024-09-10 10:10:00,514.97,515.21,513.97,514.21,4258.0,512.1816,512.4203,511.187,511.4257,4258.0
2024-09-10 10:20:00,514.24,515.29,513.66,515.29,4407.0,511.4556,512.4999,510.8787,512.4999,4407.0
2024-09-10 10:30:00,515.68,516.6,515.1,516.23,9619.0,512.8878,513.8028,512.3109,513.4348,9619.0
2024-09-10 10:40:00,516.32,517.24,515.46,516.93,20200.0,513.5243,514.4393,512.669,514.131,20200.0
2024-09-10 10:50:00,517.2,517.7,516.05,517.26,9790.0,514.3996,514.8968,513.2558,514.4592,9790.0
2024-09-10 11:00:00,517.25,518.17,516.84,518.17,6341.0,514.4493,515.3643,514.0415,515.3643,6341.0
2024-09-10 11:10:00,518.39,518.48,517.66,518.26,7996.0,515.5831,515.6726,514.8571,515.4538,7996.0
2024-09-10 11:20:00,518.29,519.5,518.12,519.21,6569.0,515.4837,516.6871,515.3146,516.3987,6569.0
2024-09-10 11:30:00,518.84,519.07,517.87,517.88,7809.0,516.0307,516.2594,515.0659,515.0759,7809.0
2024-09-10 11:40:00,518.0,518.31,517.47,517.47,4802.0,515.1952,515.5035,514.6681,514.6681,4802.0
2024-09-10 11:50:00,517.39,517.52,516.5,516.59,19396.0,514.5885,514.7178,513.7033,513.7929,19396.0
2024-09-10 12:00:00,516.49,516.59,514.97,515.15,5720.0,513.6934,513.7929,512.1816,512.3607,5720.0
2024-09-10 12:10:00,515.21,515.45,515.07,515.33,2071.0,512.4203,512.659,512.2811,512.5397,2071.0
2024-09-10 12:20:00,515.49,515.91,515.21,515.91,3657.0,512.6988,513.1165,512.4203,513.1165,3657.0
2024-09-10 12:30:00,515.85,516.8,515.84,516.43,5330.0,513.0569,514.0017,513.0469,513.6337,5330.0
2024-09-10 12:40:00,516.68,516.83,515.87,516.53,2943.0,513.8824,514.0316,513.0768,513.7332,2943.0
2024-09-10 12:50:00,516.53,517.33,516.53,517.18,1834.0,513.7332,514.5289,513.7332,514.3797,1834.0
2024-09-10 13:00:00,517.17,517.42,516.83,517.32,12245.0,514.3697,514.6184,514.0316,514.5189,12245.0
2024-09-10 13:10:00,517.37,518.12,517.36,518.12,5842.0,514.5686,515.3146,514.5587,515.3146,5842.0
2024-09-10 13:20:00,518.24,518.24,517.53,517.53,4523.0,515.4339,515.4339,514.7278,514.7278,4523.0
2024-09-10 13:30:00,518.08,518.6,517.8,518.44,5357.0,515.2748,515.792,514.9963,515.6328,5357.0
2024-09-10 13:40:00,518.47,518.48,517.88,517.89,3107.0,515.6627,515.6726,515.0759,515.0858,3107.0
2024-09-10 13:50:00,518.06,518.06,517.62,517.76,2520.0,515.2549,515.2549,514.8173,514.9565,2520.0
2024-09-10 14:00:00,518.02,518.7,518.02,518.7,6185.0,515.2151,515.8914,515.2151,515.8914,6185.0
2024-09-10 14:10:00,518.71,518.72,518.25,518.54,1901.0,515.9014,515.9113,515.4439,515.7323,1901.0
2024-09-10 14:20:00,518.48,518.64,518.17,518.5,3916.0,515.6726,515.8318,515.3643,515.6925,3916.0
2024-09-10 14:30:00,518.68,518.94,518.63,518.69,2182.0,515.8715,516.1301,515.8218,515.8815,2182.0
2024-09-10 14:40:00,519.07,519.32,518.95,519.27,9048.0,516.2594,516.5081,516.1401,516.4583,9048.0
2024-09-10 14:50:00,519.35,519.87,519.35,519.81,5117.0,516.5379,517.0551,516.5379,516.9954,5117.0
2024-09-10 15:00:00,519.87,520.19,519.68,519.97,11580.0,517.0551,517.3734,516.8661,517.1546,11580.0
2024-09-10 15:10:00,520.19,520.89,519.91,520.89,5756.0,517.3734,518.0696,517.0949,518.0696,5756.0
2024-09-10 15:20:00,520.81,520.98,520.25,520.51,43061.0,517.99,518.1591,517.433,517.6916,43061.0
2024-09-10 15:30:00,520.36,520.83,519.49,519.49,16964.0,517.5424,518.0099,516.6772,516.6772,16964.0
2024-09-10 15:40:00,519.75,520.77,519.61,519.97,10554.0,516.9357,517.9502,516.7965,517.1546,10554.0
2024-09-10 15:50:00,520.22,520.84,519.3,519.98,82914.0,517.4032,518.0198,516.4882,517.1645,82914.0
2024-09-11 09:30:00,516.95,517.71,513.22,514.05,51765.0,514.1509,514.9068,510.4411,511.2666,51765.0
2024-09-11 09:40:00,514.28,514.39,512.02,513.16,26768.0,511.4954,511.6048,509.2476,510.3814,26768.0
2024-09-11 09:50:00,512.77,512.85,512.11,512.27,31564.0,509.9935,510.0731,509.3371,509.4963,31564.0
2024-09-11 10:00:00,512.11,512.24,508.06,508.39,61536.0,509.3371,509.4664,505.309,505.6373,61536.0
2024-09-11 10:10:00,508.05,508.12,506.75,507.22,7413.0,505.2991,505.3687,504.0061,504.4736,7413.0
2024-09-11 10:20:00,505.68,506.18,504.61,505.02,13424.0,502.9419,503.4392,501.8777,502.2855,13424.0
2024-09-11 10:30:00,505.0,506.62,504.5,506.62,22814.0,502.2656,503.8768,501.7683,503.8768,22814.0
2024-09-11 10:40:00,506.67,507.77,506.48,506.6,8525.0,503.9266,505.0206,503.7376,503.857,8525.0
2024-09-11 10:50:00,507.07,507.2,506.46,507.2,2056.0,504.3244,504.4537,503.7177,504.4537,2056.0
2024-09-11 11:00:00,507.0,507.19,506.21,507.19,7169.0,504.2548,504.4438,503.4691,504.4438,7169.0
2024-09-11 11:10:00,507.05,507.14,505.75,506.1,7169.0,504.3045,504.394,503.0116,503.3597,7169.0
2024-09-11 11:20:00,506.1,506.16,504.85,505.87,10298.0,503.3597,503.4193,502.1164,503.1309,10298.0
2024-09-11 11:30:00,505.87,506.85,505.87,506.69,4588.0,503.1309,504.1056,503.1309,503.9465,4588.0
2024-09-11 11:40:00,506.85,508.02,506.69,507.54,28600.0,504.1056,505.2693,503.9465,504.7919,28600.0
2024-09-11 11:50:00,507.44,507.49,505.42,506.75,21921.0,504.6924,504.7421,502.6833,504.0061,21921.0
2024-09-11 12:00:00,506.77,509.39,506.76,508.96,12769.0,504.026,506.6318,504.0161,506.2042,12769.0
2024-09-11 12:10:00,508.96,509.07,507.7,508.19,6247.0,506.2042,506.3136,504.951,505.4383,6247.0
2024-09-11 12:20:00,508.09,508.76,507.92,508.41,3993.0,505.3389,506.0053,505.1698,505.6572,3993.0
2024-09-11 12:30:00,508.86,509.14,508.31,509.14,2942.0,506.1047,506.3832,505.5577,506.3832,2942.0
2024-09-11 12:40:00,508.88,510.14,508.88,510.14,5605.0,506.1246,507.3778,506.1246,507.3778,5605.0
2024-09-11 12:50:00,510.35,511.51,510.33,511.11,11714.0,507.5866,508.7404,507.5668,508.3425,11714.0
2024-09-11 13:00:00,511.51,512.88,511.32,512.62,5776.0,508.7404,510.1029,508.5514,509.8444,5776.0
2024-09-11 13:10:00,513.06,513.35,512.4,512.4,4665.0,510.282,510.5704,509.6255,509.6255,4665.0
2024-09-11 13:20:00,512.14,512.14,511.11,511.96,13550.0,509.367,509.367,508.3425,509.1879,13550.0
2024-09-11 13:30:00,511.93,512.56,511.81,512.56,2310.0,509.1581,509.7847,509.0387,509.7847,2310.0
2024-09-11 13:40:00,512.44,513.0,512.44,512.97,2557.0,509.6653,510.2223,509.6653,510.1925,2557.0
2024-09-11 13:50:00,513.31,513.31,512.91,513.05,3429.0,510.5306,510.5306,510.1328,510.272,3429.0
2024-09-11 14:00:00,513.02,513.45,513.02,513.43,1805.0,510.2422,510.6699,510.2422,510.65,1805.0
2024-09-11 14:10:00,513.04,513.6,512.92,513.25,3637.0,510.2621,510.819,510.1427,510.4709,3637.0
2024-09-11 14:20:00,513.26,513.95,513.26,513.52,2592.0,510.4809,511.1672,510.4809,510.7395,2592.0
2024-09-11 14:30:00,513.55,514.4,513.34,514.33,4189.0,510.7693,511.6147,510.5605,511.5451,4189.0
2024-09-11 14:40:00,514.94,515.0,514.22,514.76,4568.0,512.1518,512.2115,511.4357,511.9728,4568.0
2024-09-11 14:50:00,514.83,515.02,514.4,514.75,5598.0,512.0424,512.2314,511.6147,511.9628,5598.0
2024-09-11 15:00:00,514.62,514.96,514.04,514.2,4736.0,511.8335,512.1717,511.2567,511.4158,4736.0
2024-09-11 15:10:00,514.06,514.63,514.03,514.46,4272.0,511.2766,511.8435,511.2467,511.6744,4272.0
2024-09-11 15:20:00,514.39,515.42,514.39,515.32,5240.0,511.6048,512.6292,511.6048,512.5297,5240.0
2024-09-11 15:30:00,515.33,515.45,514.28,514.32,15659.0,512.5397,512.659,511.4954,511.5352,15659.0
2024-09-11 15:40:00,514.28,514.44,513.39,514.44,12163.0,511.4954,511.6545,510.6102,511.6545,12163.0
2024-09-11 15:50:00,514.36,516.38,513.72,515.57,95392.0,511.5749,513.584,510.9384,512.7784,95392.0
2024-09-12 09:30:00,514.13,515.36,512.59,513.58,26750.0,511.3462,512.5695,509.8145,510.7992,26750.0
2024-09-12 09:40:00,513.08,514.07,512.91,513.46,7948.0,510.3019,511.2865,510.1328,510.6798,7948.0
2024-09-12 09:50:00,513.36,514.0,512.77,513.72,8408.0,510.5803,511.2169,509.9935,510.9384,8408.0
2024-09-12 10:00:00,513.7,514.45,513.08,514.2,3801.0,510.9185,511.6644,510.3019,511.4158,3801.0
2024-09-12 10:10:00,514.38,515.49,514.38,515.49,8886.0,511.5948,512.6988,511.5948,512.6988,8886.0
2024-09-12 10:20:00,515.2,515.91,514.71,514.9,12760.0,512.4104,513.1165,511.923,512.112,12760.0
2024-09-12 10:30:00,514.89,515.45,514.26,514.26,19612.0,512.1021,512.659,511.4755,511.4755,19612.0
2024-09-12 10:40:00,514.08,514.72,513.97,514.72,7242.0,511.2965,511.933,511.187,511.933,7242.0
2024-09-12 10:50:00,514.72,515.02,513.14,513.14,6527.0,511.933,512.2314,510.3615,510.3615,6527.0
2024-09-12 11:00:00,513.14,515.03,512.84,514.78,7806.0,510.3615,512.2413,510.0632,511.9927,7806.0
2024-09-12 11:10:00,514.75,514.86,514.21,514.41,4882.0,511.9628,512.0722,511.4257,511.6247,4882.0
2024-09-12 11:20:00,514.25,514.48,513.54,513.79,4554.0,511.4655,511.6943,510.7594,511.008,4554.0
2024-09-12 11:30:00,513.65,514.17,513.5,513.92,4006.0,510.8688,511.386,510.7196,511.1373,4006.0
2024-09-12 11:40:00,514.1,514.28,513.67,513.96,3585.0,511.3163,511.4954,510.8887,511.1771,3585.0
2024-09-12 11:50:00,513.96,513.96,513.05,513.36,6047.0,511.1771,511.1771,510.272,510.5803,6047.0
2024-09-12 12:00:00,513.16,513.66,513.05,513.05,3591.0,510.3814,510.8787,510.272,510.272,3591.0
2024-09-12 12:10:00,513.36,513.5,512.91,513.5,5820.0,510.5803,510.7196,510.1328,510.7196,5820.0
2024-09-12 12:20:00,513.8,513.99,513.6,513.75,3078.0,511.018,511.2069,510.819,510.9682,3078.0
2024-09-12 12:30:00,513.53,514.65,513.53,514.62,2418.0,510.7494,511.8634,510.7494,511.8335,2418.0
2024-09-12 12:40:00,514.62,515.31,514.52,514.58,2702.0,511.8335,512.5198,511.7341,511.7937,2702.0
2024-09-12 12:50:00,515.22,516.08,514.79,515.97,4339.0,512.4303,513.2856,512.0026,513.1762,4339.0
2024-09-12 13:00:00,516.12,516.57,516.12,516.52,3723.0,513.3254,513.773,513.3254,513.7232,3723.0
2024-09-12 13:10:00,516.52,516.64,516.46,516.54,2859.0,513.7232,513.8426,513.6636,513.7431,2859.0
2024-09-12 13:20:00,516.55,516.88,516.39,516.8,4261.0,513.7531,514.0813,513.5939,514.0017,4261.0
2024-09-12 13:30:00,516.76,517.38,516.76,517.38,890.0,513.9619,514.5786,513.9619,514.5786,890.0
2024-09-12 13:40:00,517.53,517.89,517.53,517.85,2851.0,514.7278,515.0858,514.7278,515.046,2851.0
2024-09-12 13:50:00,517.92,518.58,517.92,518.39,7373.0,515.1157,515.7721,515.1157,515.5831,7373.0
2024-09-12 14:00:00,518.4,518.51,518.37,518.51,6181.0,515.5931,515.7025,515.5632,515.7025,6181.0
2024-09-12 14:10:00,518.51,519.0,518.51,518.75,5442.0,515.7025,516.1898,515.7025,515.9412,5442.0
2024-09-12 14:20:00,518.54,519.31,518.53,519.25,4837.0,515.7323,516.4981,515.7224,516.4385,4837.0
2024-09-12 14:30:00,519.24,519.74,519.24,519.68,3280.0,516.4285,516.9258,516.4285,516.8661,3280.0
2024-09-12 14:40:00,519.5,519.7,519.24,519.3,6055.0,516.6871,516.886,516.4285,516.4882,6055.0
2024-09-12 14:50:00,519.25,519.25,517.57,518.56,25263.0,516.4385,516.4385,514.7676,515.7522,25263.0
2024-09-12 15:00:00,518.82,518.9,518.38,518.9,8479.0,516.0108,516.0904,515.5732,516.0904,8479.0
2024-09-12 15:10:00,518.9,519.45,518.9,519.39,3000.0,516.0904,516.6374,516.0904,516.5777,3000.0
2024-09-12 15:20:00,519.39,519.62,519.27,519.58,4257.0,516.5777,516.8065,516.4583,516.7667,4257.0
2024-09-12 15:30:00,519.57,520.53,519.51,520.49,9843.0,516.7567,517.7115,516.697,517.6717,9843.0
2024-09-12 15:40:00,520.49,521.01,519.67,519.67,15334.0,517.6717,518.1889,516.8562,516.8562,15334.0
2024-09-12 15:50:00,519.27,520.28,519.18,520.13,64481.0,516.4583,517.4629,516.3688,517.3137,64481.0
2024-09-13 09:30:00,522.0,524.14,521.01,521.42,25561.0,519.1736,521.302,518.1889,518.5967,25561.0
2024-09-13 09:40:00,521.36,521.78,519.79,520.9,8114.0,518.537,518.9548,516.9755,518.0795,8114.0
2024-09-13 09:50:00,520.17,520.96,519.85,520.4,16298.0,517.3535,518.1392,517.0352,517.5822,16298.0
2024-09-13 10:00:00,520.58,520.68,518.37,519.0,18771.0,517.7613,517.8607,515.5632,516.1898,18771.0
2024-09-13 10:10:00,518.85,519.55,518.43,519.55,6407.0,516.0406,516.7368,515.6229,516.7368,6407.0
2024-09-13 10:20:00,519.73,519.74,518.95,519.52,10689.0,516.9159,516.9258,516.1401,516.707,10689.0
2024-09-13 10:30:00,519.04,520.6,519.01,520.51,7880.0,516.2296,517.7811,516.1998,517.6916,7880.0
2024-09-13 10:40:00,520.75,520.91,519.63,520.26,8054.0,517.9303,518.0895,516.8164,517.443,8054.0
2024-09-13 10:50:00,519.68,520.23,518.32,519.15,16243.0,516.8661,517.4132,515.5135,516.339,16243.0
2024-09-13 11:00:00,519.27,520.32,519.13,519.94,9928.0,516.4583,517.5027,516.3191,517.1247,9928.0
2024-09-13 11:10:00,519.8,519.95,519.42,519.58,8526.0,516.9855,517.1347,516.6075,516.7667,8526.0
2024-09-13 11:20:00,519.66,520.24,519.44,519.44,7565.0,516.8462,517.4231,516.6274,516.6274,7565.0
2024-09-13 11:30:00,519.48,520.21,519.45,519.9,6857.0,516.6672,517.3933,516.6374,517.0849,6857.0
2024-09-13 11:40:00,520.34,520.94,520.03,520.75,19840.0,517.5226,518.1193,517.2142,517.9303,19840.0
2024-09-13 11:50:00,520.75,520.75,519.57,519.96,4750.0,517.9303,517.9303,516.7567,517.1446,4750.0
2024-09-13 12:00:00,520.25,520.61,519.74,520.21,9323.0,517.433,517.7911,516.9258,517.3933,9323.0
2024-09-13 12:10:00,520.0,520.05,519.56,519.75,6997.0,517.1844,517.2341,516.7468,516.9357,6997.0
2024-09-13 12:20:00,519.56,519.78,518.92,519.04,7049.0,516.7468,516.9656,516.1102,516.2296,7049.0
2024-09-13 12:30:00,519.01,519.01,518.42,518.42,6559.0,516.1998,516.1998,515.613,515.613,6559.0
2024-09-13 12:40:00,518.82,518.84,518.4,518.67,32792.0,516.0108,516.0307,515.5931,515.8616,32792.0
2024-09-13 12:50:00,518.41,518.91,518.4,518.63,7318.0,515.603,516.1003,515.5931,515.8218,7318.0
2024-09-13 13:00:00,518.32,518.42,518.07,518.3,5245.0,515.5135,515.613,515.2648,515.4936,5245.0
2024-09-13 13:10:00,518.3,519.53,518.15,519.53,22038.0,515.4936,516.7169,515.3444,516.7169,22038.0
2024-09-13 13:20:00,519.1,520.33,518.63,520.23,13151.0,516.2893,517.5126,515.8218,517.4132,13151.0
2024-09-13 13:30:00,520.35,520.35,519.7,520.03,6870.0,517.5325,517.5325,516.886,517.2142,6870.0
2024-09-13 13:40:00,520.09,520.09,519.54,519.77,5987.0,517.2739,517.2739,516.7269,516.9556,5987.0
2024-09-13 13:50:00,519.69,520.06,519.6,519.77,5361.0,516.8761,517.2441,516.7866,516.9556,5361.0
2024-09-13 14:00:00,519.79,520.28,518.98,520.28,8228.0,516.9755,517.4629,516.1699,517.4629,8228.0
2024-09-13 14:10:00,520.18,520.33,520.0,520.2,3603.0,517.3634,517.5126,517.1844,517.3833,3603.0
2024-09-13 14:20:00,520.19,520.2,519.29,519.35,12285.0,517.3734,517.3833,516.4782,516.5379,12285.0
2024-09-13 14:30:00,519.26,519.63,519.13,519.31,7763.0,516.4484,516.8164,516.3191,516.4981,7763.0
2024-09-13 14:40:00,519.3,519.45,518.63,518.97,6195.0,516.4882,516.6374,515.8218,516.16,6195.0
2024-09-13 14:50:00,518.86,519.32,518.73,519.14,3933.0,516.0506,516.5081,515.9213,516.3291,3933.0
2024-09-13 15:00:00,519.12,519.16,518.47,518.87,6951.0,516.3092,516.3489,515.6627,516.0605,6951.0
2024-09-13 15:10:00,518.83,519.36,518.6,519.11,6846.0,516.0207,516.5479,515.792,516.2992,6846.0
2024-09-13 15:20:00,519.01,519.05,518.64,518.65,8740.0,516.1998,516.2395,515.8318,515.8417,8740.0
2024-09-13 15:30:00,518.87,519.11,518.39,518.58,16323.0,516.0605,516.2992,515.5831,515.7721,16323.0
2024-09-13 15:40:00,518.58,519.29,518.29,519.28,44487.0,515.7721,516.4782,515.4837,516.4683,44487.0
2024-09-13 15:50:00,519.31,520.42,518.77,520.01,112747.0,516.4981,517.6021,515.9611,517.1943,112747.0
2024-09-16 09:30:00,521.86,523.66,521.43,521.76,21212.0,519.0343,520.8246,518.6067,518.9349,21212.0
2024-09-16 09:40:00,521.39,523.27,520.62,523.11,11440.0,518.5669,520.4367,517.801,520.2776,11440.0
2024-09-16 09:50:00,523.89,524.95,523.35,524.13,31852.0,521.0533,522.1076,520.5163,521.292,31852.0
2024-09-16 10:00:00,524.13,524.13,523.19,523.41,8122.0,521.292,521.292,520.3571,520.5759,8122.0
2024-09-16 10:10:00,523.56,524.65,523.13,524.44,6082.0,520.7251,521.8092,520.2974,521.6004,6082.0
2024-09-16 10:20:00,524.49,525.38,523.75,524.01,22413.0,521.6501,522.5353,520.9141,521.1727,22413.0
2024-09-16 10:30:00,524.08,525.41,524.0,525.37,6293.0,521.2423,522.5651,521.1627,522.5253,6293.0
2024-09-16 10:40:00,525.33,525.45,524.71,525.45,5127.0,522.4855,522.6049,521.8689,522.6049,5127.0
2024-09-16 10:50:00,525.33,525.33,524.06,524.65,3753.0,522.4855,522.4855,521.2224,521.8092,3753.0
2024-09-16 11:00:00,524.69,525.3,524.58,525.3,3011.0,521.849,522.4557,521.7396,522.4557,3011.0
2024-09-16 11:10:00,525.36,525.5,524.94,525.34,17112.0,522.5154,522.6546,522.0976,522.4955,17112.0
2024-09-16 11:20:00,525.34,525.43,524.55,524.88,6961.0,522.4955,522.585,521.7098,522.038,6961.0
2024-09-16 11:30:00,524.85,525.59,524.81,525.33,6014.0,522.0081,522.7441,521.9684,522.4855,6014.0
2024-09-16 11:40:00,525.32,525.83,525.06,525.79,4265.0,522.4756,522.9828,522.217,522.943,4265.0
2024-09-16 11:50:00,525.96,526.55,525.89,526.51,2200.0,523.1121,523.6989,523.0425,523.6591,2200.0
2024-09-16 12:00:00,526.29,526.31,525.63,525.76,8358.0,523.4403,523.4602,522.7839,522.9132,8358.0
2024-09-16 12:10:00,525.74,525.78,525.3,525.5,4349.0,522.8933,522.9331,522.4557,522.6546,4349.0
2024-09-16 12:20:00,525.75,526.69,525.51,526.56,3476.0,522.9033,523.8382,522.6646,523.7089,3476.0
2024-09-16 12:30:00,526.5,526.79,525.91,525.91,8733.0,523.6492,523.9376,523.0624,523.0624,8733.0
2024-09-16 12:40:00,526.4,526.5,526.12,526.33,5056.0,523.5497,523.6492,523.2713,523.4801,5056.0
2024-09-16 12:50:00,526.4,526.4,525.46,526.12,4408.0,523.5497,523.5497,522.6148,523.2713,4408.0
2024-09-16 13:00:00,526.04,526.17,525.65,525.82,6797.0,523.1917,523.321,522.8038,522.9729,6797.0
2024-09-16 13:10:00,525.74,526.32,525.74,526.23,4230.0,522.8933,523.4702,522.8933,523.3807,4230.0
2024-09-16 13:20:00,526.26,526.52,525.99,525.99,6321.0,523.4105,523.6691,523.142,523.142,6321.0
2024-09-16 13:30:00,526.37,527.03,526.33,527.03,4928.0,523.5199,524.1763,523.4801,524.1763,4928.0
2024-09-16 13:40:00,527.15,527.37,526.8,526.9,5375.0,524.2957,524.5145,523.9476,524.047,5375.0
2024-09-16 13:50:00,527.01,527.32,526.95,527.32,2512.0,524.1564,524.4648,524.0968,524.4648,2512.0
2024-09-16 14:00:00,527.34,527.39,526.91,527.02,8133.0,524.4847,524.5344,524.057,524.1664,8133.0
2024-09-16 14:10:00,527.01,527.65,526.98,527.62,3380.0,524.1564,524.793,524.1266,524.7631,3380.0
2024-09-16 14:20:00,527.62,527.66,527.38,527.45,8515.0,524.7631,524.8029,524.5244,524.5941,8515.0
2024-09-16 14:30:00,527.5,527.65,527.25,527.44,12133.0,524.6438,524.793,524.3951,524.5841,12133.0
2024-09-16 14:40:00,527.37,527.66,527.04,527.54,7574.0,524.5145,524.8029,524.1863,524.6836,7574.0
2024-09-16 14:50:00,527.37,527.54,527.25,527.41,5489.0,524.5145,524.6836,524.3951,524.5543,5489.0
2024-09-16 15:00:00,527.41,527.44,527.21,527.42,2944.0,524.5543,524.5841,524.3554,524.5642,2944.0
2024-09-16 15:10:00,527.26,527.32,526.7,526.83,11855.0,524.4051,524.4648,523.8481,523.9774,11855.0
2024-09-16 15:20:00,526.68,527.21,526.54,527.0,3467.0,523.8282,524.3554,523.689,524.1465,3467.0
2024-09-16 15:30:00,527.21,527.5,527.12,527.31,11103.0,524.3554,524.6438,524.2658,524.4548,11103.0
2024-09-16 15:40:00,527.22,527.64,527.17,527.6,17231.0,524.3653,524.783,524.3156,524.7432,17231.0
2024-09-16 15:50:00,527.62,528.02,527.17,527.52,61045.0,524.7631,525.161,524.3156,524.6637,61045.0
2024-09-17 09:30:00,525.1,525.83,520.57,522.46,36397.0,522.2568,522.9828,517.7513,519.6311,36397.0
2024-09-17 09:40:00,522.11,523.06,520.99,521.56,17258.0,519.283,520.2278,518.169,518.7359,17258.0
2024-09-17 09:50:00,521.51,521.72,520.36,520.37,10513.0,518.6862,518.8951,517.5424,517.5524,10513.0
2024-09-17 10:00:00,520.37,522.3,520.01,521.85,13455.0,517.5524,519.4719,517.1943,519.0244,13455.0
2024-09-17 10:10:00,522.1,522.79,521.78,522.79,7726.0,519.273,519.9593,518.9548,519.9593,7726.0
2024-09-17 10:20:00,522.72,523.12,521.23,521.85,12307.0,519.8897,520.2875,518.4077,519.0244,12307.0
2024-09-17 10:30:00,522.02,522.1,520.1,520.35,42181.0,519.1935,519.273,517.2839,517.5325,42181.0
2024-09-17 10:40:00,520.36,521.37,520.36,521.37,16219.0,517.5424,518.547,517.5424,518.547,16219.0
2024-09-17 10:50:00,521.37,521.37,520.37,520.48,21742.0,518.547,518.547,517.5524,517.6618,21742.0
2024-09-17 11:00:00,520.62,521.85,520.49,521.29,13330.0,517.801,519.0244,517.6717,518.4674,13330.0
2024-09-17 11:10:00,521.3,521.73,520.99,521.45,6253.0,518.4774,518.905,518.169,518.6265,6253.0
2024-09-17 11:20:00,521.21,521.63,520.81,521.52,12614.0,518.3878,518.8056,517.99,518.6962,12614.0
2024-09-17 11:30:00,521.51,521.92,520.74,521.16,26737.0,518.6862,519.094,517.9204,518.3381,26737.0
2024-09-17 11:40:00,521.23,521.29,520.61,520.71,6118.0,518.4077,518.4674,517.7911,517.8906,6118.0
2024-09-17 11:50:00,520.71,520.99,520.48,520.66,12179.0,517.8906,518.169,517.6618,517.8408,12179.0
2024-09-17 12:00:00,520.58,520.82,520.2,520.21,22704.0,517.7613,518.0,517.3833,517.3933,22704.0
2024-09-17 12:10:00,520.32,520.82,520.31,520.55,10655.0,517.5027,518.0,517.4927,517.7314,10655.0
2024-09-17 12:20:00,520.57,520.64,520.0,520.35,9591.0,517.7513,517.8209,517.1844,517.5325,9591.0
2024-09-17 12:30:00,520.18,520.18,519.08,519.56,7659.0,517.3634,517.3634,516.2694,516.7468,7659.0
2024-09-17 12:40:00,519.43,519.58,517.93,518.22,12202.0,516.6175,516.7667,515.1256,515.414,12202.0
2024-09-17 12:50:00,517.67,519.06,517.58,518.96,8985.0,514.867,516.2495,514.7775,516.15,8985.0
2024-09-17 13:00:00,518.61,519.27,518.61,518.94,3446.0,515.8019,516.4583,515.8019,516.1301,3446.0
2024-09-17 13:10:00,519.5,520.01,519.44,520.0,3680.0,516.6871,517.1943,516.6274,517.1844,3680.0
2024-09-17 13:20:00,520.27,521.47,519.97,521.47,4532.0,517.4529,518.6464,517.1546,518.6464,4532.0
2024-09-17 13:30:00,521.71,522.03,521.17,521.33,6264.0,518.8851,519.2034,518.3481,518.5072,6264.0
2024-09-17 13:40:00,521.12,521.27,520.41,521.27,2914.0,518.2983,518.4475,517.5922,518.4475,2914.0
2024-09-17 13:50:00,521.66,521.83,521.17,521.17,3594.0,518.8354,519.0045,518.3481,518.3481,3594.0
2024-09-17 14:00:00,521.17,522.1,521.17,522.1,1622.0,518.3481,519.273,518.3481,519.273,1622.0
2024-09-17 14:10:00,521.88,522.1,521.27,521.33,6080.0,519.0542,519.273,518.4475,518.5072,6080.0
2024-09-17 14:20:00,521.6,521.8,521.4,521.54,4932.0,518.7757,518.9746,518.5768,518.7161,4932.0
2024-09-17 14:30:00,521.46,521.77,521.31,521.31,3680.0,518.6365,518.9448,518.4873,518.4873,3680.0
2024-09-17 14:40:00,521.57,521.63,520.84,521.02,6473.0,518.7459,518.8056,518.0198,518.1989,6473.0
2024-09-17 14:50:00,520.9,521.34,520.66,521.09,6811.0,518.0795,518.5171,517.8408,518.2685,6811.0
2024-09-17 15:00:00,521.0,521.3,520.8,520.93,1572.0,518.179,518.4774,517.9801,518.1094,1572.0
2024-09-17 15:10:00,520.93,521.24,520.75,520.75,2517.0,518.1094,518.4177,517.9303,517.9303,2517.0
2024-09-17 15:20:00,520.89,521.15,520.71,520.86,10686.0,518.0696,518.3282,517.8906,518.0397,10686.0
2024-09-17 15:30:00,520.63,521.06,520.5,521.02,6469.0,517.811,518.2387,517.6817,518.1989,6469.0
2024-09-17 15:40:00,521.11,521.56,520.77,521.46,13572.0,518.2884,518.7359,517.9502,518.6365,13572.0
2024-09-17 15:50:00,521.67,522.82,520.9,522.67,62675.0,518.8454,519.9891,518.0795,519.8399,62675.0
2024-09-18 09:30:00,520.64,521.56,517.2,518.3,39711.0,517.8209,518.7359,514.3996,515.4936,39711.0
2024-09-18 09:40:00,518.42,518.66,516.02,517.24,23148.0,515.613,515.8517,513.2259,514.4393,23148.0
2024-09-18 09:50:00,517.26,517.65,516.61,517.64,9766.0,514.4592,514.8471,513.8128,514.8372,9766.0
2024-09-18 10:00:00,517.51,520.91,517.5,520.53,23283.0,514.7079,518.0895,514.6979,517.7115,23283.0
2024-09-18 10:10:00,520.51,521.18,519.63,520.06,37049.0,517.6916,518.358,516.8164,517.2441,37049.0
2024-09-18 10:20:00,520.06,521.28,520.06,521.18,5903.0,517.2441,518.4575,517.2441,518.358,5903.0
2024-09-18 10:30:00,521.17,521.17,519.96,520.42,11546.0,518.3481,518.3481,517.1446,517.6021,11546.0
2024-09-18 10:40:00,520.58,521.34,520.52,521.01,5977.0,517.7613,518.5171,517.7016,518.1889,5977.0
2024-09-18 10:50:00,521.01,521.05,520.01,520.01,4658.0,518.1889,518.2287,517.1943,517.1943,4658.0
2024-09-18 11:00:00,519.97,520.5,519.97,520.5,7082.0,517.1546,517.6817,517.1546,517.6817,7082.0
2024-09-18 11:10:00,520.23,520.73,520.18,520.7,3538.0,517.4132,517.9104,517.3634,517.8806,3538.0
2024-09-18 11:20:00,520.82,521.47,520.46,521.21,7698.0,518.0,518.6464,517.6419,518.3878,7698.0
2024-09-18 11:30:00,520.89,521.23,520.57,521.0,4634.0,518.0696,518.4077,517.7513,518.179,4634.0
2024-09-18 11:40:00,520.91,521.28,520.78,520.78,2751.0,518.0895,518.4575,517.9602,517.9602,2751.0
2024-09-18 11:50:00,520.79,520.88,520.56,520.66,3105.0,517.9701,518.0596,517.7414,517.8408,3105.0
2024-09-18 12:00:00,520.65,520.81,520.21,520.68,3545.0,517.8309,517.99,517.3933,517.8607,3545.0
2024-09-18 12:10:00,520.84,521.35,520.71,521.35,3738.0,518.0198,518.5271,517.8906,518.5271,3738.0
2024-09-18 12:20:00,521.45,521.64,521.41,521.62,3921.0,518.6265,518.8155,518.5868,518.7956,3921.0
2024-09-18 12:30:00,521.78,521.92,521.6,521.73,3650.0,518.9548,519.094,518.7757,518.905,3650.0
2024-09-18 12:40:00,521.53,521.53,521.3,521.3,1429.0,518.7061,518.7061,518.4774,518.4774,1429.0
2024-09-18 12:50:00,521.63,521.67,520.99,521.27,3591.0,518.8056,518.8454,518.169,518.4475,3591.0
2024-09-18 13:00:00,521.46,521.46,521.06,521.34,2457.0,518.6365,518.6365,518.2387,518.5171,2457.0
2024-09-18 13:10:00,521.5,522.01,521.5,522.0,2734.0,518.6763,519.1835,518.6763,519.1736,2734.0
2024-09-18 13:20:00,522.0,522.01,521.19,521.51,4161.0,519.1736,519.1835,518.368,518.6862,4161.0
2024-09-18 13:30:00,521.82,521.98,521.19,521.19,2344.0,518.9945,519.1537,518.368,518.368,2344.0
2024-09-18 13:40:00,521.19,521.39,520.71,520.71,2940.0,518.368,518.5669,517.8906,517.8906,2940.0
2024-09-18 13:50:00,520.67,521.0,519.8,520.85,15724.0,517.8508,518.179,516.9855,518.0298,15724.0
2024-09-18 14:00:00,520.56,525.27,520.27,521.71,13069.0,517.7414,522.4259,517.4529,518.8851,13069.0
2024-09-18 14:10:00,522.03,522.12,520.48,521.31,18522.0,519.2034,519.2929,517.6618,518.4873,18522.0
2024-09-18 14:20:00,521.21,521.47,520.66,521.14,9883.0,518.3878,518.6464,517.8408,518.3182,9883.0
2024-09-18 14:30:00,521.24,521.54,519.55,520.69,11701.0,518.4177,518.7161,516.7368,517.8707,11701.0
2024-09-18 14:40:00,520.24,520.64,519.72,520.19,7867.0,517.4231,517.8209,516.9059,517.3734,7867.0
2024-09-18 14:50:00,520.3,521.5,520.07,520.13,9468.0,517.4828,518.6763,517.254,517.3137,9468.0
2024-09-18 15:00:00,520.21,521.32,519.79,521.06,11005.0,517.3933,518.4972,516.9755,518.2387,11005.0
2024-09-18 15:10:00,520.66,522.52,520.66,522.22,12907.0,517.8408,519.6908,517.8408,519.3924,12907.0
2024-09-18 15:20:00,522.03,522.67,520.82,521.68,7966.0,519.2034,519.8399,518.0,518.8553,7966.0
2024-09-18 15:30:00,521.89,522.7,520.77,521.42,11457.0,519.0642,519.8698,517.9502,518.5967,11457.0
2024-09-18 15:40:00,521.46,521.55,519.8,519.84,18549.0,518.6365,518.726,516.9855,517.0253,18549.0
2024-09-18 15:50:00,519.84,521.1,519.42,519.53,51428.0,517.0253,518.2784,516.6075,516.7169,51428.0
2024-09-19 09:30:00,525.0,526.8,524.53,525.76,43448.0,522.1573,523.9476,521.6899,522.9132,43448.0
2024-09-19 09:40:00,525.3,525.38,522.84,524.05,13276.0,522.4557,522.5353,520.009,521.2125,13276.0
2024-09-19 09:50:00,524.25,526.13,523.11,525.91,7545.0,521.4114,523.2812,520.2776,523.0624,7545.0
2024-09-19 10:00:00,524.73,526.17,524.73,525.53,15717.0,521.8888,523.321,521.8888,522.6845,15717.0
2024-09-19 10:10:00,525.28,525.53,524.23,524.51,7755.0,522.4358,522.6845,521.3915,521.67,7755.0
2024-09-19 10:20:00,524.5,524.84,523.45,524.58,18559.0,521.66,521.9982,520.6157,521.7396,18559.0
2024-09-19 10:30:00,524.71,525.06,522.96,523.13,8997.0,521.8689,522.217,520.1284,520.2974,8997.0
2024-09-19 10:40:00,523.24,523.24,522.48,523.2,6377.0,520.4069,520.4069,519.651,520.3671,6377.0
2024-09-19 10:50:00,523.38,523.87,522.95,523.4,7549.0,520.5461,521.0334,520.1184,520.566,7549.0
2024-09-19 11:00:00,523.37,524.18,523.03,523.33,7038.0,520.5361,521.3418,520.198,520.4964,7038.0
2024-09-19 11:10:00,523.33,523.9,523.22,523.68,5895.0,520.4964,521.0633,520.387,520.8445,5895.0
2024-09-19 11:20:00,523.86,524.47,523.78,524.13,6270.0,521.0235,521.6302,520.9439,521.292,6270.0
2024-09-19 11:30:00,523.98,524.04,523.52,523.55,3361.0,521.1428,521.2025,520.6853,520.7152,3361.0
2024-09-19 11:40:00,523.93,524.25,523.71,524.06,3996.0,521.0931,521.4114,520.8743,521.2224,3996.0
2024-09-19 11:50:00,524.24,524.33,523.57,524.26,5156.0,521.4014,521.491,520.7351,521.4213,5156.0
2024-09-19 12:00:00,524.02,524.65,524.02,524.63,4051.0,521.1826,521.8092,521.1826,521.7893,4051.0
2024-09-19 12:10:00,524.6,524.6,523.85,524.02,13652.0,521.7595,521.7595,521.0135,521.1826,13652.0
2024-09-19 12:20:00,524.13,524.13,523.83,523.86,3446.0,521.292,521.292,520.9937,521.0235,3446.0
2024-09-19 12:30:00,523.94,524.18,523.14,523.24,8022.0,521.1031,521.3418,520.3074,520.4069,8022.0
2024-09-19 12:40:00,523.03,523.66,523.03,523.6,4612.0,520.198,520.8246,520.198,520.7649,4612.0
2024-09-19 12:50:00,523.39,523.39,522.08,522.37,3574.0,520.556,520.556,519.2531,519.5416,3574.0
2024-09-19 13:00:00,522.37,522.7,522.12,522.65,4697.0,519.5416,519.8698,519.2929,519.82,4697.0
2024-09-19 13:10:00,522.65,523.29,522.51,523.29,5265.0,519.82,520.4566,519.6808,520.4566,5265.0
2024-09-19 13:20:00,523.35,523.39,523.23,523.39,1600.0,520.5163,520.556,520.3969,520.556,1600.0
2024-09-19 13:30:00,523.71,524.75,523.71,524.53,3377.0,520.8743,521.9087,520.8743,521.6899,3377.0
2024-09-19 13:40:00,524.74,525.15,524.74,525.02,1649.0,521.8987,522.3065,521.8987,522.1772,1649.0
2024-09-19 13:50:00,525.02,525.45,524.81,525.03,3157.0,522.1772,522.6049,521.9684,522.1872,3157.0
2024-09-19 14:00:00,524.81,525.44,524.81,525.22,7077.0,521.9684,522.5949,521.9684,522.3761,7077.0
2024-09-19 14:10:00,525.23,525.23,524.66,525.06,15172.0,522.3861,522.3861,521.8192,522.217,15172.0
2024-09-19 14:20:00,525.06,525.79,525.06,525.58,3118.0,522.217,522.943,522.217,522.7342,3118.0
2024-09-19 14:30:00,525.81,526.08,525.19,525.59,4506.0,522.9629,523.2315,522.3463,522.7441,4506.0
2024-09-19 14:40:00,525.59,525.91,524.97,525.08,11810.0,522.7441,523.0624,522.1275,522.2369,11810.0
2024-09-19 14:50:00,525.18,525.62,524.82,525.62,8252.0,522.3363,522.774,521.9783,522.774,8252.0
2024-09-19 15:00:00,525.6,526.26,525.48,526.06,4976.0,522.7541,523.4105,522.6347,523.2116,4976.0
2024-09-19 15:10:00,526.2,526.49,525.9,525.9,7951.0,523.3508,523.6393,523.0524,523.0524,7951.0
2024-09-19 15:20:00,525.85,525.85,525.16,525.25,9109.0,523.0027,523.0027,522.3165,522.406,9109.0
2024-09-19 15:30:00,525.04,525.5,524.79,525.33,10941.0,522.1971,522.6546,521.9485,522.4855,10941.0
2024-09-19 15:40:00,525.23,525.56,525.06,525.3,9456.0,522.3861,522.7143,522.217,522.4557,9456.0
2024-09-19 15:50:00,525.21,525.43,523.69,524.29,44263.0,522.3662,522.585,520.8544,521.4512,44263.0
2024-09-20 09:30:00,523.39,524.31,520.46,522.64,236586.0,520.556,521.4711,517.6419,519.8101,236586.0
2024-09-20 09:40:00,522.64,523.49,520.91,521.51,6692.0,519.8101,520.6555,518.0895,518.6862,6692.0
2024-09-20 09:50:00,521.75,522.39,520.7,521.25,7595.0,518.9249,519.5615,517.8806,518.4276,7595.0
2024-09-20 10:00:00,521.61,521.7,520.79,520.79,3505.0,518.7857,518.8752,517.9701,517.9701,3505.0
2024-09-20 10:10:00,520.89,521.87,520.09,521.63,8472.0,518.0696,519.0443,517.2739,518.8056,8472.0
2024-09-20 10:20:00,521.9,522.9,521.61,522.06,7756.0,519.0741,520.0687,518.7857,519.2332,7756.0
2024-09-20 10:30:00,521.96,522.1,520.94,521.89,4574.0,519.1338,519.273,518.1193,519.0642,4574.0
2024-09-20 10:40:00,521.58,522.05,520.98,520.98,4501.0,518.7558,519.2233,518.1591,518.1591,4501.0
2024-09-20 10:50:00,521.18,521.5,520.47,520.8,6367.0,518.358,518.6763,517.6519,517.9801,6367.0
2024-09-20 11:00:00,520.8,520.84,520.0,520.37,5810.0,517.9801,518.0198,517.1844,517.5524,5810.0
2024-09-20 11:10:00,520.81,521.18,520.36,521.18,6125.0,517.99,518.358,517.5424,518.358,6125.0
2024-09-20 11:20:00,520.99,521.49,520.54,520.99,4497.0,518.169,518.6663,517.7215,518.169,4497.0
2024-09-20 11:30:00,520.98,521.53,520.44,520.97,2663.0,518.1591,518.7061,517.622,518.1491,2663.0
2024-09-20 11:40:00,521.06,522.04,521.06,521.92,3800.0,518.2387,519.2133,518.2387,519.094,3800.0
2024-09-20 11:50:00,521.92,522.09,521.49,521.93,3584.0,519.094,519.2631,518.6663,519.1039,3584.0
2024-09-20 12:00:00,521.45,521.91,521.15,521.86,8156.0,518.6265,519.0841,518.3282,519.0343,8156.0
2024-09-20 12:10:00,521.85,522.19,521.82,522.15,3391.0,519.0244,519.3625,518.9945,519.3228,3391.0
2024-09-20 12:20:00,522.15,523.08,522.15,522.92,5511.0,519.3228,520.2477,519.3228,520.0886,5511.0
2024-09-20 12:30:00,522.95,523.71,522.94,523.52,4012.0,520.1184,520.8743,520.1085,520.6853,4012.0
2024-09-20 12:40:00,523.52,523.59,523.28,523.39,1943.0,520.6853,520.755,520.4466,520.556,1943.0
2024-09-20 12:50:00,523.37,523.71,523.37,523.47,1558.0,520.5361,520.8743,520.5361,520.6356,1558.0
2024-09-20 13:00:00,523.6,523.87,523.41,523.42,2858.0,520.7649,521.0334,520.5759,520.5859,2858.0
2024-09-20 13:10:00,523.83,524.01,523.37,523.68,6623.0,520.9937,521.1727,520.5361,520.8445,6623.0
2024-09-20 13:20:00,523.9,524.08,523.53,523.85,3871.0,521.0633,521.2423,520.6953,521.0135,3871.0
2024-09-20 13:30:00,524.05,524.25,524.05,524.25,1095.0,521.2125,521.4114,521.2125,521.4114,1095.0
2024-09-20 13:40:00,524.52,524.52,524.3,524.3,1800.0,521.6799,521.6799,521.4611,521.4611,1800.0
2024-09-20 13:50:00,524.3,524.3,523.37,523.63,2212.0,521.4611,521.4611,520.5361,520.7947,2212.0
2024-09-20 14:00:00,523.56,523.74,522.94,523.36,3205.0,520.7251,520.9041,520.1085,520.5262,3205.0
2024-09-20 14:10:00,523.1,523.33,523.03,523.33,2591.0,520.2676,520.4964,520.198,520.4964,2591.0
2024-09-20 14:20:00,523.3,523.3,522.58,522.79,3552.0,520.4665,520.4665,519.7504,519.9593,3552.0
2024-09-20 14:30:00,522.79,522.97,522.2,522.2,2282.0,519.9593,520.1383,519.3725,519.3725,2282.0
2024-09-20 14:40:00,522.2,522.6,521.93,522.6,5238.0,519.3725,519.7703,519.1039,519.7703,5238.0
2024-09-20 14:50:00,522.59,523.31,522.41,523.31,3694.0,519.7604,520.4765,519.5813,520.4765,3694.0
2024-09-20 15:00:00,523.25,523.59,523.12,523.27,4781.0,520.4168,520.755,520.2875,520.4367,4781.0
2024-09-20 15:10:00,523.27,523.52,522.58,523.35,3947.0,520.4367,520.6853,519.7504,520.5163,3947.0
2024-09-20 15:20:00,523.39,524.0,523.39,523.76,5639.0,520.556,521.1627,520.556,520.924,5639.0
2024-09-20 15:30:00,523.76,524.17,522.6,523.88,11012.0,520.924,521.3318,519.7703,521.0434,11012.0
2024-09-20 15:40:00,523.63,525.19,523.63,524.89,21306.0,520.7947,522.3463,520.7947,522.0479,21306.0
2024-09-20 15:50:00,525.06,525.23,522.39,523.36,75547.0,522.217,522.3861,519.5615,520.5262,75547.0
2024-09-23 09:30:00,520.02,527.84,520.02,522.22,31365.0,517.2043,524.9819,517.2043,519.3924,31365.0
2024-09-23 09:40:00,522.76,523.52,521.24,522.1,7435.0,519.9295,520.6853,518.4177,519.273,7435.0
2024-09-23 09:50:00,521.77,523.09,521.46,522.06,5778.0,518.9448,520.2577,518.6365,519.2332,5778.0
2024-09-23 10:00:00,521.92,523.26,521.92,522.32,11491.0,519.094,520.4267,519.094,519.4918,11491.0
2024-09-23 10:10:00,522.86,523.35,522.08,522.21,6404.0,520.0289,520.5163,519.2531,519.3824,6404.0
2024-09-23 10:20:00,522.63,522.87,521.67,522.0,9305.0,519.8002,520.0389,518.8454,519.1736,9305.0
2024-09-23 10:30:00,522.1,522.1,520.72,520.93,12013.0,519.273,519.273,517.9005,518.1094,12013.0
2024-09-23 10:40:00,520.66,522.75,520.66,521.96,6964.0,517.8408,519.9195,517.8408,519.1338,6964.0
2024-09-23 10:50:00,521.77,522.12,521.12,521.58,14656.0,518.9448,519.2929,518.2983,518.7558,14656.0
2024-09-23 11:00:00,521.89,521.94,521.17,521.63,5070.0,519.0642,519.1139,518.3481,518.8056,5070.0
2024-09-23 11:10:00,521.63,522.18,521.41,521.95,9313.0,518.8056,519.3526,518.5868,519.1238,9313.0
2024-09-23 11:20:00,522.19,523.29,522.08,523.29,4029.0,519.3625,520.4566,519.2531,520.4566,4029.0
2024-09-23 11:30:00,523.29,523.75,522.81,523.03,12352.0,520.4566,520.9141,519.9792,520.198,12352.0
2024-09-23 11:40:00,523.03,523.26,522.67,522.95,2686.0,520.198,520.4267,519.8399,520.1184,2686.0
2024-09-23 11:50:00,522.8,522.91,522.03,522.1,5041.0,519.9692,520.0786,519.2034,519.273,5041.0
2024-09-23 12:00:00,521.91,522.39,521.78,522.23,7510.0,519.0841,519.5615,518.9548,519.4023,7510.0
2024-09-23 12:10:00,522.23,522.24,521.53,521.88,4871.0,519.4023,519.4123,518.7061,519.0542,4871.0
2024-09-23 12:20:00,521.87,522.8,521.87,522.34,3863.0,519.0443,519.9692,519.0443,519.5117,3863.0
2024-09-23 12:30:00,522.52,522.54,521.69,522.01,3286.0,519.6908,519.7106,518.8652,519.1835,3286.0
2024-09-23 12:40:00,521.66,521.66,520.87,521.39,3075.0,518.8354,518.8354,518.0497,518.5669,3075.0
2024-09-23 12:50:00,521.4,521.4,520.09,520.31,6872.0,518.5768,518.5768,517.2739,517.4927,6872.0
2024-09-23 13:00:00,520.15,520.66,520.09,520.09,1286.0,517.3336,517.8408,517.2739,517.2739,1286.0
2024-09-23 13:10:00,520.51,520.51,519.79,519.88,5541.0,517.6916,517.6916,516.9755,517.065,5541.0
2024-09-23 13:20:00,519.78,520.58,519.75,520.15,5161.0,516.9656,517.7613,516.9357,517.3336,5161.0
2024-09-23 13:30:00,520.45,520.78,520.08,520.61,3101.0,517.632,517.9602,517.264,517.7911,3101.0
2024-09-23 13:40:00,520.73,520.82,520.03,520.72,5519.0,517.9104,518.0,517.2142,517.9005,5519.0
2024-09-23 13:50:00,520.59,520.72,519.8,519.8,8533.0,517.7712,517.9005,516.9855,516.9855,8533.0
2024-09-23 14:00:00,519.91,519.91,518.95,519.04,8297.0,517.0949,517.0949,516.1401,516.2296,8297.0
2024-09-23 14:10:00,519.38,519.38,518.79,519.08,8343.0,516.5678,516.5678,515.9809,516.2694,8343.0
2024-09-23 14:20:00,519.4,519.4,518.48,518.9,15074.0,516.5876,516.5876,515.6726,516.0904,15074.0
2024-09-23 14:30:00,518.95,518.96,518.27,518.49,7372.0,516.1401,516.15,515.4638,515.6826,7372.0
2024-09-23 14:40:00,518.52,518.59,518.12,518.52,14508.0,515.7124,515.782,515.3146,515.7124,14508.0
2024-09-23 14:50:00,518.62,518.88,518.47,518.69,6260.0,515.8119,516.0705,515.6627,515.8815,6260.0
2024-09-23 15:00:00,518.63,519.34,518.39,519.34,14727.0,515.8218,516.528,515.5831,516.528,14727.0
2024-09-23 15:10:00,519.39,519.4,518.54,518.65,7288.0,516.5777,516.5876,515.7323,515.8417,7288.0
2024-09-23 15:20:00,518.78,519.15,518.59,518.73,9589.0,515.971,516.339,515.782,515.9213,9589.0
2024-09-23 15:30:00,518.73,520.01,518.73,519.91,10670.0,515.9213,517.1943,515.9213,517.0949,10670.0
2024-09-23 15:40:00,520.13,520.57,519.53,520.19,11098.0,517.3137,517.7513,516.7169,517.3734,11098.0
2024-09-23 15:50:00,520.22,521.23,519.66,520.85,49053.0,517.4032,518.4077,516.8462,518.0298,49053.0
2024-09-24 09:30:00,517.28,519.51,513.01,515.17,31271.0,514.4791,516.697,510.2322,512.3805,31271.0
2024-09-24 09:40:00,515.38,517.12,515.0,516.8,12697.0,512.5894,514.32,512.2115,514.0017,12697.0
2024-09-24 09:50:00,516.67,516.73,515.5,516.27,8716.0,513.8724,513.9321,512.7088,513.4746,8716.0
2024-09-24 10:00:00,516.26,517.15,515.74,516.62,9612.0,513.4646,514.3498,512.9475,513.8227,9612.0
2024-09-24 10:10:00,516.62,516.65,515.44,516.0,7521.0,513.8227,513.8525,512.6491,513.2061,7521.0
2024-09-24 10:20:00,515.75,516.58,515.75,516.44,8376.0,512.9574,513.7829,512.9574,513.6437,8376.0
2024-09-24 10:30:00,516.51,516.73,515.74,516.0,22426.0,513.7133,513.9321,512.9475,513.2061,22426.0
2024-09-24 10:40:00,515.85,518.49,515.85,518.33,7261.0,513.0569,515.6826,513.0569,515.5234,7261.0
2024-09-24 10:50:00,518.51,518.94,517.73,517.78,8931.0,515.7025,516.1301,514.9267,514.9764,8931.0
2024-09-24 11:00:00,517.91,518.19,517.79,517.8,3073.0,515.1057,515.3842,514.9864,514.9963,3073.0
2024-09-24 11:10:00,517.87,518.12,517.49,517.66,2561.0,515.0659,515.3146,514.688,514.8571,2561.0
2024-09-24 11:20:00,517.63,518.12,517.41,517.68,4632.0,514.8272,515.3146,514.6084,514.877,4632.0
2024-09-24 11:30:00,517.57,517.62,516.73,516.73,3093.0,514.7676,514.8173,513.9321,513.9321,3093.0
2024-09-24 11:40:00,517.02,517.02,516.34,516.81,2982.0,514.2205,514.2205,513.5442,514.0117,2982.0
2024-09-24 11:50:00,516.44,517.02,516.42,516.6,6131.0,513.6437,514.2205,513.6238,513.8028,6131.0
2024-09-24 12:00:00,516.78,516.79,516.19,516.3,1390.0,513.9818,513.9918,513.395,513.5044,1390.0
2024-09-24 12:10:00,516.3,516.51,516.28,516.28,2712.0,513.5044,513.7133,513.4845,513.4845,2712.0
2024-09-24 12:20:00,516.1,516.1,515.53,515.74,4622.0,513.3055,513.3055,512.7386,512.9475,4622.0
2024-09-24 12:30:00,515.8,516.45,515.6,516.35,5510.0,513.0071,513.6536,512.8082,513.5542,5510.0
2024-09-24 12:40:00,516.46,517.17,516.46,516.73,2927.0,513.6636,514.3697,513.6636,513.9321,2927.0
2024-09-24 12:50:00,516.74,516.84,516.43,516.43,7984.0,513.942,514.0415,513.6337,513.6337,7984.0
2024-09-24 13:00:00,516.46,517.28,516.42,517.27,2828.0,513.6636,514.4791,513.6238,514.4692,2828.0
2024-09-24 13:10:00,517.07,517.8,517.07,517.6,4560.0,514.2703,514.9963,514.2703,514.7974,4560.0
2024-09-24 13:20:00,517.79,517.8,517.42,517.65,3196.0,514.9864,514.9963,514.6184,514.8471,3196.0
2024-09-24 13:30:00,517.63,517.63,516.95,517.38,7209.0,514.8272,514.8272,514.1509,514.5786,7209.0
2024-09-24 13:40:00,517.24,517.6,516.99,517.6,3915.0,514.4393,514.7974,514.1907,514.7974,3915.0
2024-09-24 13:50:00,517.41,517.6,517.16,517.58,4714.0,514.6084,514.7974,514.3598,514.7775,4714.0
2024-09-24 14:00:00,517.52,517.99,517.49,517.68,3748.0,514.7178,515.1853,514.688,514.877,3748.0
2024-09-24 14:10:00,517.68,518.19,517.67,518.19,5786.0,514.877,515.3842,514.867,515.3842,5786.0
2024-09-24 14:20:00,517.99,517.99,517.25,517.25,5077.0,515.1853,515.1853,514.4493,514.4493,5077.0
2024-09-24 14:30:00,517.23,517.77,516.76,517.77,4646.0,514.4294,514.9665,513.9619,514.9665,4646.0
2024-09-24 14:40:00,517.84,518.13,517.81,517.91,4245.0,515.0361,515.3245,515.0063,515.1057,4245.0
2024-09-24 14:50:00,517.84,518.29,517.36,517.58,4248.0,515.0361,515.4837,514.5587,514.7775,4248.0
2024-09-24 15:00:00,517.49,518.21,517.49,518.14,9588.0,514.688,515.4041,514.688,515.3345,9588.0
2024-09-24 15:10:00,518.14,518.18,517.85,518.08,12212.0,515.3345,515.3743,515.046,515.2748,12212.0
2024-09-24 15:20:00,518.09,518.09,517.53,517.53,6717.0,515.2847,515.2847,514.7278,514.7278,6717.0
2024-09-24 15:30:00,517.56,518.69,517.43,518.48,17950.0,514.7576,515.8815,514.6283,515.6726,17950.0
2024-09-24 15:40:00,518.02,518.24,517.4,517.6,14874.0,515.2151,515.4339,514.5985,514.7974,14874.0
2024-09-24 15:50:00,517.49,518.95,517.24,518.34,77531.0,514.688,516.1401,514.4393,515.5334,77531.0
2024-09-25 09:30:00,519.51,522.06,519.0,519.75,21917.0,516.697,519.2332,516.1898,516.9357,21917.0
2024-09-25 09:40:00,519.75,520.52,519.28,519.36,5178.0,516.9357,517.7016,516.4683,516.5479,5178.0
2024-09-25 09:50:00,519.27,519.65,518.02,518.2,5145.0,516.4583,516.8363,515.2151,515.3941,5145.0
2024-09-25 10:00:00,517.8,518.68,517.44,517.44,6133.0,514.9963,515.8715,514.6383,514.6383,6133.0
2024-09-25 10:10:00,517.9,518.22,517.45,517.54,10884.0,515.0958,515.414,514.6482,514.7377,10884.0
2024-09-25 10:20:00,517.52,517.88,516.72,516.95,6083.0,514.7178,515.0759,513.9222,514.1509,6083.0
2024-09-25 10:30:00,516.77,517.04,516.42,516.52,5619.0,513.9719,514.2404,513.6238,513.7232,5619.0
2024-09-25 10:40:00,516.54,516.86,515.15,515.46,6396.0,513.7431,514.0614,512.3607,512.669,6396.0
2024-09-25 10:50:00,515.12,516.88,514.9,516.88,5601.0,512.3308,514.0813,512.112,514.0813,5601.0
2024-09-25 11:00:00,516.5,516.55,516.0,516.33,7872.0,513.7033,513.7531,513.2061,513.5343,7872.0
2024-09-25 11:10:00,516.03,516.36,515.59,515.66,2646.0,513.2359,513.5641,512.7983,512.8679,2646.0
2024-09-25 11:20:00,515.79,516.37,515.66,516.11,13292.0,512.9972,513.5741,512.8679,513.3155,13292.0
2024-09-25 11:30:00,516.07,516.37,515.68,515.77,3567.0,513.2757,513.5741,512.8878,512.9773,3567.0
2024-09-25 11:40:00,515.7,515.98,515.43,515.93,5295.0,512.9077,513.1862,512.6391,513.1364,5295.0
2024-09-25 11:50:00,515.79,515.93,515.36,515.52,4664.0,512.9972,513.1364,512.5695,512.7287,4664.0
2024-09-25 12:00:00,515.67,515.77,515.37,515.37,5152.0,512.8778,512.9773,512.5795,512.5795,5152.0
2024-09-25 12:10:00,515.38,515.83,515.02,515.36,4423.0,512.5894,513.037,512.2314,512.5695,4423.0
2024-09-25 12:20:00,515.05,515.38,514.42,515.11,5072.0,512.2612,512.5894,511.6346,512.3209,5072.0
2024-09-25 12:30:00,514.62,514.82,514.08,514.08,5194.0,511.8335,512.0324,511.2965,511.2965,5194.0
2024-09-25 12:40:00,513.94,514.5,513.29,514.12,6585.0,511.1572,511.7142,510.5107,511.3362,6585.0
2024-09-25 12:50:00,514.39,515.0,514.18,514.22,12353.0,511.6048,512.2115,511.3959,511.4357,12353.0
2024-09-25 13:00:00,514.03,514.59,513.49,514.06,5551.0,511.2467,511.8037,510.7096,511.2766,5551.0
2024-09-25 13:10:00,513.89,515.37,513.89,514.82,10974.0,511.1075,512.5795,511.1075,512.0324,10974.0
2024-09-25 13:20:00,514.82,515.11,514.42,514.88,2564.0,512.0324,512.3209,511.6346,512.0921,2564.0
2024-09-25 13:30:00,514.65,514.66,513.95,514.0,2708.0,511.8634,511.8733,511.1672,511.2169,2708.0
2024-09-25 13:40:00,513.98,514.61,513.84,514.27,3065.0,511.197,511.8236,511.0577,511.4854,3065.0
2024-09-25 13:50:00,514.43,514.86,514.3,514.39,4001.0,511.6446,512.0722,511.5153,511.6048,4001.0
2024-09-25 14:00:00,514.43,514.67,514.21,514.43,3383.0,511.6446,511.8833,511.4257,511.6446,3383.0
2024-09-25 14:10:00,514.6,514.6,513.9,513.9,5003.0,511.8136,511.8136,511.1174,511.1174,5003.0
2024-09-25 14:20:00,514.2,514.59,513.89,514.27,3446.0,511.4158,511.8037,511.1075,511.4854,3446.0
2024-09-25 14:30:00,514.33,514.69,514.22,514.63,3371.0,511.5451,511.9031,511.4357,511.8435,3371.0
2024-09-25 14:40:00,514.44,514.67,514.44,514.63,3270.0,511.6545,511.8833,511.6545,511.8435,3270.0
2024-09-25 14:50:00,514.65,514.76,514.38,514.6,7133.0,511.8634,511.9728,511.5948,511.8136,7133.0
2024-09-25 15:00:00,514.62,515.1,514.37,515.0,6833.0,511.8335,512.3109,511.5849,512.2115,6833.0
2024-09-25 15:10:00,515.05,515.05,514.15,514.15,4821.0,512.2612,512.2612,511.3661,511.3661,4821.0
2024-09-25 15:20:00,514.1,514.23,514.02,514.15,5091.0,511.3163,511.4456,511.2368,511.3661,5091.0
2024-09-25 15:30:00,514.04,514.32,513.62,513.83,19039.0,511.2567,511.5352,510.8389,511.0478,19039.0
2024-09-25 15:40:00,513.65,513.95,513.16,513.61,15805.0,510.8688,511.1672,510.3814,510.829,15805.0
2024-09-25 15:50:00,513.74,514.8,513.73,514.8,40843.0,510.9583,512.0126,510.9483,512.0126,40843.0
2024-09-26 09:30:00,513.24,515.93,511.92,513.14,30920.0,510.461,513.1364,509.1481,510.3615,30920.0
2024-09-26 09:40:00,513.66,514.76,513.01,514.45,9219.0,510.8787,511.9728,510.2322,511.6644,9219.0
2024-09-26 09:50:00,514.52,514.53,512.78,513.37,8085.0,511.7341,511.744,510.0035,510.5903,8085.0
2024-09-26 10:00:00,512.77,514.24,510.77,511.68,19150.0,509.9935,511.4556,508.0044,508.9094,19150.0
2024-09-26 10:10:00,511.54,512.05,511.06,511.1,17043.0,508.7702,509.2774,508.2928,508.3326,17043.0
2024-09-26 10:20:00,511.1,511.1,509.7,511.1,14326.0,508.3326,508.3326,506.9402,508.3326,14326.0
2024-09-26 10:30:00,511.1,513.74,511.1,512.44,11722.0,508.3326,510.9583,508.3326,509.6653,11722.0
2024-09-26 10:40:00,512.44,512.51,511.14,511.65,7026.0,509.6653,509.735,508.3724,508.8796,7026.0
2024-09-26 10:50:00,511.41,512.33,511.38,511.66,12316.0,508.6409,509.5559,508.6111,508.8896,12316.0
2024-09-26 11:00:00,511.82,513.07,511.82,512.32,5801.0,509.0487,510.2919,509.0487,509.546,5801.0
2024-09-26 11:10:00,512.24,512.55,511.64,512.02,10353.0,509.4664,509.7747,508.8697,509.2476,10353.0
2024-09-26 11:20:00,512.0,512.18,511.4,511.44,11296.0,509.2277,509.4067,508.631,508.6707,11296.0
2024-09-26 11:30:00,511.4,511.85,511.14,511.76,5139.0,508.631,509.0785,508.3724,508.989,5139.0
2024-09-26 11:40:00,511.71,512.11,511.69,511.76,9107.0,508.9393,509.3371,508.9194,508.989,9107.0
2024-09-26 11:50:00,511.8,512.58,511.69,512.2,6302.0,509.0288,509.8046,508.9194,509.4266,6302.0
2024-09-26 12:00:00,512.22,512.22,511.71,512.19,6754.0,509.4465,509.4465,508.9393,509.4167,6754.0
2024-09-26 12:10:00,512.33,512.49,512.08,512.23,4962.0,509.5559,509.7151,509.3073,509.4565,4962.0
2024-09-26 12:20:00,512.12,512.32,511.91,511.97,3989.0,509.3471,509.546,509.1382,509.1979,3989.0
2024-09-26 12:30:00,511.85,511.85,511.61,511.81,5340.0,509.0785,509.0785,508.8398,509.0387,5340.0
2024-09-26 12:40:00,511.62,511.65,511.17,511.35,2499.0,508.8498,508.8796,508.4022,508.5812,2499.0
2024-09-26 12:50:00,511.17,511.43,511.12,511.34,4226.0,508.4022,508.6608,508.3525,508.5713,4226.0
2024-09-26 13:00:00,511.32,511.98,511.32,511.92,4312.0,508.5514,509.2078,508.5514,509.1481,4312.0
2024-09-26 13:10:00,511.97,511.97,511.19,511.29,6427.0,509.1979,509.1979,508.4221,508.5216,6427.0
2024-09-26 13:20:00,511.33,511.84,511.33,511.74,4883.0,508.5613,509.0686,508.5613,508.9691,4883.0
2024-09-26 13:30:00,511.96,512.23,511.79,511.98,4868.0,509.1879,509.4565,509.0188,509.2078,4868.0
2024-09-26 13:40:00,512.09,512.17,511.83,511.84,2590.0,509.3172,509.3968,509.0586,509.0686,2590.0
2024-09-26 13:50:00,511.97,512.37,511.74,511.79,4914.0,509.1979,509.5957,508.9691,509.0188,4914.0
2024-09-26 14:00:00,511.97,511.99,511.57,511.87,5621.0,509.1979,509.2178,508.8,509.0984,5621.0
2024-09-26 14:10:00,511.85,512.25,511.85,512.19,3855.0,509.0785,509.4764,509.0785,509.4167,3855.0
2024-09-26 14:20:00,512.17,512.46,511.94,512.13,11080.0,509.3968,509.6852,509.168,509.357,11080.0
2024-09-26 14:30:00,512.09,512.09,511.16,511.16,10437.0,509.3172,509.3172,508.3923,508.3923,10437.0
2024-09-26 14:40:00,511.14,511.14,509.74,509.74,6453.0,508.3724,508.3724,506.9799,506.9799,6453.0
2024-09-26 14:50:00,509.85,509.99,509.36,509.53,13682.0,507.0894,507.2286,506.602,506.7711,13682.0
2024-09-26 15:00:00,509.65,509.66,509.26,509.37,11159.0,506.8904,506.9004,506.5025,506.612,11159.0
2024-09-26 15:10:00,509.46,510.09,509.39,509.98,11581.0,506.7015,507.3281,506.6318,507.2186,11581.0
2024-09-26 15:20:00,510.05,510.51,509.55,510.16,18884.0,507.2883,507.7458,506.791,507.3977,18884.0
2024-09-26 15:30:00,510.06,510.32,509.75,509.76,19966.0,507.2982,507.5568,506.9899,506.9998,19966.0
2024-09-26 15:40:00,509.87,510.7,509.81,510.58,28681.0,507.1092,507.9348,507.0496,507.8154,28681.0
2024-09-26 15:50:00,510.43,511.93,510.13,511.63,115607.0,507.6662,509.1581,507.3678,508.8597,115607.0
2024-09-27 09:30:00,511.6,512.44,511.19,511.99,19142.0,508.8299,509.6653,508.4221,509.2178,19142.0
2024-09-27 09:40:00,511.94,512.66,511.72,511.8,8705.0,509.168,509.8841,508.9492,509.0288,8705.0
2024-09-27 09:50:00,512.23,513.71,512.23,513.45,6389.0,509.4565,510.9285,509.4565,510.6699,6389.0
2024-09-27 10:00:00,512.9,513.98,512.75,513.75,15715.0,510.1228,511.197,509.9737,510.9682,15715.0
2024-09-27 10:10:00,513.94,515.71,513.94,515.71,6368.0,511.1572,512.9176,511.1572,512.9176,6368.0
2024-09-27 10:20:00,515.46,516.61,515.46,515.9,8066.0,512.669,513.8128,512.669,513.1066,8066.0
2024-09-27 10:30:00,516.21,516.69,515.32,515.65,5110.0,513.4149,513.8923,512.5297,512.8579,5110.0
2024-09-27 10:40:00,515.3,515.37,514.63,514.87,6303.0,512.5098,512.5795,511.8435,512.0822,6303.0
2024-09-27 10:50:00,514.86,515.41,514.64,515.41,13904.0,512.0722,512.6192,511.8534,512.6192,13904.0
2024-09-27 11:00:00,514.92,515.53,514.89,514.89,7031.0,512.1319,512.7386,512.1021,512.1021,7031.0
2024-09-27 11:10:00,514.94,515.41,514.72,515.32,5695.0,512.1518,512.6192,511.933,512.5297,5695.0
2024-09-27 11:20:00,515.35,515.89,515.22,515.64,4077.0,512.5596,513.0966,512.4303,512.848,4077.0
2024-09-27 11:30:00,515.71,515.71,515.32,515.33,3907.0,512.9176,512.9176,512.5297,512.5397,3907.0
2024-09-27 11:40:00,515.3,515.54,514.83,514.85,4731.0,512.5098,512.7485,512.0424,512.0623,4731.0
2024-09-27 11:50:00,514.55,514.86,514.37,514.37,3424.0,511.7639,512.0722,511.5849,511.5849,3424.0
2024-09-27 12:00:00,514.47,514.47,514.02,514.17,4759.0,511.6843,511.6843,511.2368,511.386,4759.0
2024-09-27 12:10:00,514.17,514.6,513.67,514.56,6650.0,511.386,511.8136,510.8887,511.7739,6650.0
2024-09-27 12:20:00,514.56,514.56,513.84,514.24,3886.0,511.7739,511.7739,511.0577,511.4556,3886.0
2024-09-27 12:30:00,514.13,514.35,514.06,514.06,1801.0,511.3462,511.565,511.2766,511.2766,1801.0
2024-09-27 12:40:00,514.08,514.08,513.65,513.65,1996.0,511.2965,511.2965,510.8688,510.8688,1996.0
2024-09-27 12:50:00,513.88,514.08,513.85,513.86,1233.0,511.0975,511.2965,511.0677,511.0776,1233.0
2024-09-27 13:00:00,514.0,514.27,513.71,513.81,4164.0,511.2169,511.4854,510.9285,511.0279,4164.0
2024-09-27 13:10:00,513.84,514.11,513.83,514.05,2444.0,511.0577,511.3263,511.0478,511.2666,2444.0
2024-09-27 13:20:00,514.01,514.14,513.78,514.03,1014.0,511.2268,511.3561,510.9981,511.2467,1014.0
2024-09-27 13:30:00,514.01,514.19,513.38,513.51,6467.0,511.2268,511.4059,510.6002,510.7295,6467.0
2024-09-27 13:40:00,513.51,513.9,513.48,513.9,3340.0,510.7295,511.1174,510.6997,511.1174,3340.0
2024-09-27 13:50:00,513.7,514.26,513.7,513.99,3706.0,510.9185,511.4755,510.9185,511.2069,3706.0
2024-09-27 14:00:00,514.19,514.3,513.41,513.42,3769.0,511.4059,511.5153,510.6301,510.64,3769.0
2024-09-27 14:10:00,513.69,513.95,513.44,513.76,1599.0,510.9086,511.1672,510.6599,510.9782,1599.0
2024-09-27 14:20:00,514.0,514.17,513.26,513.41,4330.0,511.2169,511.386,510.4809,510.6301,4330.0
2024-09-27 14:30:00,513.68,513.76,512.56,513.08,6988.0,510.8986,510.9782,509.7847,510.3019,6988.0
2024-09-27 14:40:00,513.05,513.78,512.67,513.76,7292.0,510.272,510.9981,509.8941,510.9782,7292.0
2024-09-27 14:50:00,513.57,513.58,513.08,513.1,4955.0,510.7892,510.7992,510.3019,510.3218,4955.0
2024-09-27 15:00:00,513.29,514.28,513.29,513.8,7237.0,510.5107,511.4954,510.5107,511.018,7237.0
2024-09-27 15:10:00,513.93,514.27,513.65,513.71,7140.0,511.1473,511.4854,510.8688,510.9285,7140.0
2024-09-27 15:20:00,513.95,513.96,513.43,513.56,5906.0,511.1672,511.1771,510.65,510.7793,5906.0
2024-09-27 15:30:00,513.54,514.1,513.54,513.85,5735.0,510.7594,511.3163,510.7594,511.0677,5735.0
2024-09-27 15:40:00,513.69,513.81,513.09,513.09,16725.0,510.9086,511.0279,510.3118,510.3118,16725.0
2024-09-27 15:50:00,513.21,514.2,512.41,512.74,50011.0,510.4312,511.4158,509.6355,509.9637,50011.0
2024-09-30 09:30:00,512.06,512.96,510.31,512.14,20609.0,509.2874,510.1825,507.5469,509.367,20609.0
2024-09-30 09:40:00,512.13,512.77,511.16,511.79,8038.0,509.357,509.9935,508.3923,509.0188,8038.0
2024-09-30 09:50:00,511.29,512.36,511.29,512.08,5612.0,508.5216,509.5858,508.5216,509.3073,5612.0
2024-09-30 10:00:00,512.03,513.42,511.83,513.05,20182.0,509.2576,510.64,509.0586,510.272,20182.0
2024-09-30 10:10:00,512.64,512.79,511.73,512.17,9188.0,509.8642,510.0134,508.9592,509.3968,9188.0
2024-09-30 10:20:00,511.81,512.3,511.76,511.9,5309.0,509.0387,509.5261,508.989,509.1283,5309.0
2024-09-30 10:30:00,511.73,513.37,511.73,512.8,7448.0,508.9592,510.5903,508.9592,510.0234,7448.0
2024-09-30 10:40:00,512.98,513.92,512.88,513.5,6550.0,510.2024,511.1373,510.1029,510.7196,6550.0
2024-09-30 10:50:00,513.25,513.93,512.86,513.73,7110.0,510.4709,511.1473,510.0831,510.9483,7110.0
2024-09-30 11:00:00,513.73,513.99,513.51,513.51,4998.0,510.9483,511.2069,510.7295,510.7295,4998.0
2024-09-30 11:10:00,513.6,513.67,513.21,513.21,5810.0,510.819,510.8887,510.4312,510.4312,5810.0
2024-09-30 11:20:00,513.38,513.67,512.61,513.01,6701.0,510.6002,510.8887,509.8344,510.2322,6701.0
2024-09-30 11:30:00,513.1,513.58,512.77,513.48,5249.0,510.3218,510.7992,509.9935,510.6997,5249.0
2024-09-30 11:40:00,513.48,513.56,513.22,513.5,2604.0,510.6997,510.7793,510.4411,510.7196,2604.0
2024-09-30 11:50:00,513.47,514.37,513.34,514.32,3674.0,510.6898,511.5849,510.5605,511.5352,3674.0
2024-09-30 12:00:00,514.32,515.28,514.31,515.01,5371.0,511.5352,512.49,511.5252,512.2214,5371.0
2024-09-30 12:10:00,515.01,515.23,514.5,514.92,2800.0,512.2214,512.4402,511.7142,512.1319,2800.0
2024-09-30 12:20:00,514.7,515.02,514.48,514.73,5470.0,511.9131,512.2314,511.6943,511.9429,5470.0
2024-09-30 12:30:00,514.74,514.91,514.51,514.77,2592.0,511.9529,512.122,511.7241,511.9827,2592.0
2024-09-30 12:40:00,514.73,514.77,513.75,514.0,5540.0,511.9429,511.9827,510.9682,511.2169,5540.0
2024-09-30 12:50:00,513.58,514.1,513.57,514.1,2025.0,510.7992,511.3163,510.7892,511.3163,2025.0
2024-09-30 13:00:00,513.84,513.84,513.29,513.73,3187.0,511.0577,511.0577,510.5107,510.9483,3187.0
2024-09-30 13:10:00,513.73,513.73,513.25,513.4,3033.0,510.9483,510.9483,510.4709,510.6201,3033.0
2024-09-30 13:20:00,513.76,513.86,512.95,513.45,6707.0,510.9782,511.0776,510.1726,510.6699,6707.0
2024-09-30 13:30:00,513.0,513.81,512.92,513.81,3696.0,510.2223,511.0279,510.1427,511.0279,3696.0
2024-09-30 13:40:00,513.8,513.88,513.67,513.82,900.0,511.018,511.0975,510.8887,511.0379,900.0
2024-09-30 13:50:00,513.76,513.93,513.55,513.67,3209.0,510.9782,511.1473,510.7693,510.8887,3209.0
2024-09-30 14:00:00,513.67,513.82,513.51,513.51,4864.0,510.8887,511.0379,510.7295,510.7295,4864.0
2024-09-30 14:10:00,513.51,513.51,512.32,512.33,5321.0,510.7295,510.7295,509.546,509.5559,5321.0
2024-09-30 14:20:00,512.19,512.35,511.47,512.34,3589.0,509.4167,509.5758,508.7006,509.5659,3589.0
2024-09-30 14:30:00,512.24,513.21,512.02,512.84,8380.0,509.4664,510.4312,509.2476,510.0632,8380.0
2024-09-30 14:40:00,513.3,514.11,513.11,513.66,4440.0,510.5207,511.3263,510.3317,510.8787,4440.0
2024-09-30 14:50:00,513.83,513.83,513.09,513.19,3449.0,511.0478,511.0478,510.3118,510.4113,3449.0
2024-09-30 15:00:00,513.09,513.09,512.56,512.69,1912.0,510.3118,510.3118,509.7847,509.914,1912.0
2024-09-30 15:10:00,512.8,513.8,512.8,513.8,8161.0,510.0234,511.018,510.0234,511.018,8161.0
2024-09-30 15:20:00,513.8,514.04,513.59,513.87,7260.0,511.018,511.2567,510.8091,511.0876,7260.0
2024-09-30 15:30:00,513.78,515.06,513.78,515.06,12514.0,510.9981,512.2711,510.9981,512.2711,12514.0
2024-09-30 15:40:00,515.05,516.18,514.92,515.71,16782.0,512.2612,513.3851,512.1319,512.9176,16782.0
2024-09-30 15:50:00,515.89,517.47,515.54,516.63,80837.0,513.0966,514.6681,512.7485,513.8326,80837.0
2024-10-01 09:30:00,518.64,518.87,515.0,515.5,49383.0,515.8318,516.0605,512.2115,512.7088,49383.0
2024-10-01 09:40:00,515.33,516.29,513.56,513.56,7416.0,512.5397,513.4945,510.7793,510.7793,7416.0
2024-10-01 09:50:00,513.48,514.0,511.72,513.54,7997.0,510.6997,511.2169,508.9492,510.7594,7997.0
2024-10-01 10:00:00,512.88,513.98,512.24,513.02,16080.0,510.1029,511.197,509.4664,510.2422,16080.0
2024-10-01 10:10:00,513.03,513.61,512.29,512.94,5301.0,510.2521,510.829,509.5161,510.1626,5301.0
2024-10-01 10:20:00,512.94,514.19,512.39,513.73,11064.0,510.1626,511.4059,509.6156,510.9483,11064.0
2024-10-01 10:30:00,513.59,514.49,513.04,514.16,5098.0,510.8091,511.7042,510.2621,511.376,5098.0
2024-10-01 10:40:00,514.1,514.2,513.32,513.32,4842.0,511.3163,511.4158,510.5406,510.5406,4842.0
2024-10-01 10:50:00,513.62,514.07,512.64,513.28,7666.0,510.8389,511.2865,509.8642,510.5008,7666.0
2024-10-01 11:00:00,513.26,513.69,512.96,513.04,4930.0,510.4809,510.9086,510.1825,510.2621,4930.0
2024-10-01 11:10:00,512.94,513.31,512.62,512.97,2519.0,510.1626,510.5306,509.8444,510.1925,2519.0
2024-10-01 11:20:00,513.36,514.18,513.1,514.01,4843.0,510.5803,511.3959,510.3218,511.2268,4843.0
2024-10-01 11:30:00,513.99,514.84,513.72,514.84,4228.0,511.2069,512.0523,510.9384,512.0523,4228.0
2024-10-01 11:40:00,514.39,515.06,514.01,514.5,5609.0,511.6048,512.2711,511.2268,511.7142,5609.0
2024-10-01 11:50:00,514.25,514.27,513.75,513.9,5315.0,511.4655,511.4854,510.9682,511.1174,5315.0
2024-10-01 12:00:00,513.9,514.43,513.57,513.81,7134.0,511.1174,511.6446,510.7892,511.0279,7134.0
2024-10-01 12:10:00,513.81,514.1,513.7,513.75,3174.0,511.0279,511.3163,510.9185,510.9682,3174.0
2024-10-01 12:20:00,513.83,514.2,513.31,513.89,3593.0,511.0478,511.4158,510.5306,511.1075,3593.0
2024-10-01 12:30:00,513.84,514.27,513.44,514.2,10984.0,511.0577,511.4854,510.6599,511.4158,10984.0
2024-10-01 12:40:00,514.2,514.43,513.16,513.16,6890.0,511.4158,511.6446,510.3814,510.3814,6890.0
2024-10-01 12:50:00,513.46,514.25,513.25,514.17,6049.0,510.6798,511.4655,510.4709,511.386,6049.0
2024-10-01 13:00:00,513.93,513.93,513.17,513.7,6887.0,511.1473,511.1473,510.3914,510.9185,6887.0
2024-10-01 13:10:00,514.0,514.29,512.75,513.02,6631.0,511.2169,511.5053,509.9737,510.2422,6631.0
2024-10-01 13:20:00,513.02,513.52,512.43,512.43,3904.0,510.2422,510.7395,509.6554,509.6554,3904.0
2024-10-01 13:30:00,512.5,513.19,512.39,512.83,3275.0,509.725,510.4113,509.6156,510.0532,3275.0
2024-10-01 13:40:00,512.75,513.28,512.67,512.67,5331.0,509.9737,510.5008,509.8941,509.8941,5331.0
2024-10-01 13:50:00,512.38,513.73,512.38,513.33,6894.0,509.6057,510.9483,509.6057,510.5505,6894.0
2024-10-01 14:00:00,513.63,513.63,513.21,513.31,1957.0,510.8489,510.8489,510.4312,510.5306,1957.0
2024-10-01 14:10:00,513.4,514.09,513.3,513.9,14523.0,510.6201,511.3064,510.5207,511.1174,14523.0
2024-10-01 14:20:00,513.61,513.86,513.52,513.6,5594.0,510.829,511.0776,510.7395,510.819,5594.0
2024-10-01 14:30:00,513.82,514.09,512.8,512.93,5335.0,511.0379,511.3064,510.0234,510.1527,5335.0
2024-10-01 14:40:00,513.0,513.74,512.99,513.57,2181.0,510.2223,510.9583,510.2124,510.7892,2181.0
2024-10-01 14:50:00,513.36,514.07,513.35,513.66,5491.0,510.5803,511.2865,510.5704,510.8787,5491.0
2024-10-01 15:00:00,513.66,513.71,513.24,513.25,4302.0,510.8787,510.9285,510.461,510.4709,4302.0
2024-10-01 15:10:00,513.35,513.85,513.35,513.64,3287.0,510.5704,511.0677,510.5704,510.8588,3287.0
2024-10-01 15:20:00,513.88,514.26,513.51,513.94,13339.0,511.0975,511.4755,510.7295,511.1572,13339.0
2024-10-01 15:30:00,513.82,513.91,513.07,513.6,6682.0,511.0379,511.1274,510.2919,510.819,6682.0
2024-10-01 15:40:00,513.71,513.71,512.62,512.62,3735.0,510.9285,510.9285,509.8444,509.8444,3735.0
2024-10-01 15:50:00,512.45,512.82,511.45,512.13,36393.0,509.6753,510.0433,508.6807,509.357,36393.0
2024-10-02 09:30:00,514.07,516.65,512.16,512.59,33028.0,511.2865,513.8525,509.3868,509.8145,33028.0
2024-10-02 09:40:00,512.59,513.6,511.05,513.03,9585.0,509.8145,510.819,508.2829,510.2521,9585.0
2024-10-02 09:50:00,513.41,513.94,512.52,512.52,10660.0,510.6301,511.1572,509.7449,509.7449,10660.0
2024-10-02 10:00:00,512.52,514.46,512.52,512.87,18405.0,509.7449,511.6744,509.7449,510.093,18405.0
2024-10-02 10:10:00,513.21,513.22,512.38,513.22,8908.0,510.4312,510.4411,509.6057,510.4411,8908.0
2024-10-02 10:20:00,513.24,513.62,512.65,513.27,8166.0,510.461,510.8389,509.8742,510.4908,8166.0
2024-10-02 10:30:00,513.17,514.25,512.73,513.79,10761.0,510.3914,511.4655,509.9538,511.008,10761.0
2024-10-02 10:40:00,513.8,514.05,513.19,513.77,7234.0,511.018,511.2666,510.4113,510.9881,7234.0
2024-10-02 10:50:00,513.85,514.11,512.95,513.77,8915.0,511.0677,511.3263,510.1726,510.9881,8915.0
2024-10-02 11:00:00,513.61,513.93,513.34,513.34,1292.0,510.829,511.1473,510.5605,510.5605,1292.0
2024-10-02 11:10:00,513.59,514.01,513.31,514.01,12817.0,510.8091,511.2268,510.5306,511.2268,12817.0
2024-10-02 11:20:00,513.72,514.32,513.42,514.32,7628.0,510.9384,511.5352,510.64,511.5352,7628.0
2024-10-02 11:30:00,514.42,514.93,513.88,513.95,5001.0,511.6346,512.1418,511.0975,511.1672,5001.0
2024-10-02 11:40:00,514.05,514.29,513.92,514.0,6898.0,511.2666,511.5053,511.1373,511.2169,6898.0
2024-10-02 11:50:00,513.82,513.86,513.13,513.51,3550.0,511.0379,511.0776,510.3516,510.7295,3550.0
2024-10-02 12:00:00,513.18,513.69,513.17,513.51,9117.0,510.4013,510.9086,510.3914,510.7295,9117.0
2024-10-02 12:10:00,513.57,513.95,512.88,513.03,8316.0,510.7892,511.1672,510.1029,510.2521,8316.0
2024-10-02 12:20:00,513.03,513.5,513.02,513.34,7328.0,510.2521,510.7196,510.2422,510.5605,7328.0
2024-10-02 12:30:00,513.22,513.32,512.77,513.32,4834.0,510.4411,510.5406,509.9935,510.5406,4834.0
2024-10-02 12:40:00,513.19,513.43,513.0,513.42,4960.0,510.4113,510.65,510.2223,510.64,4960.0
2024-10-02 12:50:00,513.42,513.42,512.66,512.66,9344.0,510.64,510.64,509.8841,509.8841,9344.0
2024-10-02 13:00:00,512.53,512.69,512.22,512.61,1300.0,509.7548,509.914,509.4465,509.8344,1300.0
2024-10-02 13:10:00,512.61,512.79,512.24,512.52,2891.0,509.8344,510.0134,509.4664,509.7449,2891.0
2024-10-02 13:20:00,512.52,513.0,512.43,512.99,5529.0,509.7449,510.2223,509.6554,510.2124,5529.0
2024-10-02 13:30:00,512.98,513.17,512.82,512.89,4674.0,510.2024,510.3914,510.0433,510.1129,4674.0
2024-10-02 13:40:00,512.85,513.41,512.63,513.15,6602.0,510.0731,510.6301,509.8543,510.3715,6602.0
2024-10-02 13:50:00,513.15,514.14,513.15,514.07,4870.0,510.3715,511.3561,510.3715,511.2865,4870.0
2024-10-02 14:00:00,514.22,514.29,514.01,514.17,3426.0,511.4357,511.5053,511.2268,511.386,3426.0
2024-10-02 14:10:00,514.1,514.23,513.49,513.86,7707.0,511.3163,511.4456,510.7096,511.0776,7707.0
2024-10-02 14:20:00,513.73,513.73,512.75,512.77,4245.0,510.9483,510.9483,509.9737,509.9935,4245.0
2024-10-02 14:30:00,512.75,513.51,512.74,513.5,7832.0,509.9737,510.7295,509.9637,510.7196,7832.0
2024-10-02 14:40:00,513.55,514.11,513.55,513.92,23841.0,510.7693,511.3263,510.7693,511.1373,23841.0
2024-10-02 14:50:00,514.07,514.4,514.06,514.29,4911.0,511.2865,511.6147,511.2766,511.5053,4911.0
2024-10-02 15:00:00,514.29,514.36,513.81,514.08,10915.0,511.5053,511.5749,511.0279,511.2965,10915.0
2024-10-02 15:10:00,514.06,514.1,513.8,513.81,8966.0,511.2766,511.3163,511.018,511.0279,8966.0
2024-10-02 15:20:00,513.82,514.11,513.82,514.01,8603.0,511.0379,511.3263,511.0379,511.2268,8603.0
2024-10-02 15:30:00,514.0,514.07,513.72,513.93,7653.0,511.2169,511.2865,510.9384,511.1473,7653.0
2024-10-02 15:40:00,513.93,514.2,513.66,513.94,21431.0,511.1473,511.4158,510.8787,511.1572,21431.0
2024-10-02 15:50:00,513.88,514.78,513.65,514.7,58478.0,511.0975,511.9927,510.8688,511.9131,58478.0
2024-10-03 09:30:00,514.57,515.69,514.05,514.63,20022.0,511.7838,512.8977,511.2666,511.8435,20022.0
2024-10-03 09:40:00,514.62,515.0,513.79,514.0,4039.0,511.8335,512.2115,511.008,511.2169,4039.0
2024-10-03 09:50:00,514.39,515.1,513.93,514.2,6276.0,511.6048,512.3109,511.1473,511.4158,6276.0
2024-10-03 10:00:00,514.95,515.95,514.24,514.38,10817.0,512.1617,513.1563,511.4556,511.5948,10817.0
2024-10-03 10:10:00,514.8,516.0,514.21,515.98,27236.0,512.0126,513.2061,511.4257,513.1862,27236.0
2024-10-03 10:20:00,515.98,516.29,514.65,515.08,13888.0,513.1862,513.4945,511.8634,512.291,13888.0
2024-10-03 10:30:00,514.93,515.08,514.08,515.08,11071.0,512.1418,512.291,511.2965,512.291,11071.0
2024-10-03 10:40:00,515.05,515.05,513.43,514.11,3767.0,512.2612,512.2612,510.65,511.3263,3767.0
2024-10-03 10:50:00,514.18,514.94,514.18,514.63,12020.0,511.3959,512.1518,511.3959,511.8435,12020.0
2024-10-03 11:00:00,514.27,514.74,513.53,514.33,2606.0,511.4854,511.9529,510.7494,511.5451,2606.0
2024-10-03 11:10:00,514.08,514.61,513.84,514.41,3349.0,511.2965,511.8236,511.0577,511.6247,3349.0
2024-10-03 11:20:00,514.41,515.0,514.41,514.76,4176.0,511.6247,512.2115,511.6247,511.9728,4176.0
2024-10-03 11:30:00,515.0,515.43,514.8,515.16,8060.0,512.2115,512.6391,512.0126,512.3706,8060.0
2024-10-03 11:40:00,515.17,515.79,515.08,515.57,6272.0,512.3805,512.9972,512.291,512.7784,6272.0
2024-10-03 11:50:00,515.37,515.8,515.28,515.4,3846.0,512.5795,513.0071,512.49,512.6093,3846.0
2024-10-03 12:00:00,515.46,515.87,515.36,515.7,3423.0,512.669,513.0768,512.5695,512.9077,3423.0
2024-10-03 12:10:00,515.68,516.33,515.68,516.27,1500.0,512.8878,513.5343,512.8878,513.4746,1500.0
2024-10-03 12:20:00,516.41,516.98,516.41,516.49,5564.0,513.6138,514.1807,513.6138,513.6934,5564.0
2024-10-03 12:30:00,516.02,516.46,515.69,515.69,4509.0,513.2259,513.6636,512.8977,512.8977,4509.0
2024-10-03 12:40:00,515.76,515.77,514.22,514.22,2500.0,512.9674,512.9773,511.4357,511.4357,2500.0
2024-10-03 12:50:00,514.27,515.29,513.89,514.75,3380.0,511.4854,512.4999,511.1075,511.9628,3380.0
2024-10-03 13:00:00,514.87,514.87,514.35,514.59,1448.0,512.0822,512.0822,511.565,511.8037,1448.0
2024-10-03 13:10:00,514.76,514.87,514.23,514.23,4270.0,511.9728,512.0822,511.4456,511.4456,4270.0
2024-10-03 13:20:00,514.23,515.0,514.23,515.0,6160.0,511.4456,512.2115,511.4456,512.2115,6160.0
2024-10-03 13:30:00,515.05,515.63,515.05,515.32,1668.0,512.2612,512.8381,512.2612,512.5297,1668.0
2024-10-03 13:40:00,514.86,515.25,514.37,515.22,1639.0,512.0722,512.4601,511.5849,512.4303,1639.0
2024-10-03 13:50:00,514.96,515.1,514.63,514.8,2399.0,512.1717,512.3109,511.8435,512.0126,2399.0
2024-10-03 14:00:00,514.84,515.11,514.67,514.84,4680.0,512.0523,512.3209,511.8833,512.0523,4680.0
2024-10-03 14:10:00,514.84,514.96,514.84,514.91,2259.0,512.0523,512.1717,512.0523,512.122,2259.0
2024-10-03 14:20:00,514.81,514.88,514.33,514.86,3943.0,512.0225,512.0921,511.5451,512.0722,3943.0
2024-10-03 14:30:00,514.76,514.76,514.23,514.59,1632.0,511.9728,511.9728,511.4456,511.8037,1632.0
2024-10-03 14:40:00,514.09,514.35,513.92,514.13,3542.0,511.3064,511.565,511.1373,511.3462,3542.0
2024-10-03 14:50:00,514.1,514.59,514.1,514.48,6560.0,511.3163,511.8037,511.3163,511.6943,6560.0
2024-10-03 15:00:00,514.12,514.12,513.65,513.73,3956.0,511.3362,511.3362,510.8688,510.9483,3956.0
2024-10-03 15:10:00,513.8,513.97,513.58,513.97,3445.0,511.018,511.187,510.7992,511.187,3445.0
2024-10-03 15:20:00,514.0,514.4,514.0,514.39,4200.0,511.2169,511.6147,511.2169,511.6048,4200.0
2024-10-03 15:30:00,514.39,515.04,514.39,514.49,6488.0,511.6048,512.2513,511.6048,511.7042,6488.0
2024-10-03 15:40:00,514.39,514.86,514.06,514.86,9804.0,511.6048,512.0722,511.2766,512.0722,9804.0
2024-10-03 15:50:00,514.86,515.08,513.9,514.44,26305.0,512.0722,512.291,511.1174,511.6545,26305.0
2024-10-04 09:30:00,513.58,516.14,512.04,513.21,20525.0,510.7992,513.3453,509.2675,510.4312,20525.0
2024-10-04 09:40:00,513.58,515.84,513.35,515.56,10058.0,510.7992,513.0469,510.5704,512.7684,10058.0
2024-10-04 09:50:00,515.49,515.95,513.4,514.0,4098.0,512.6988,513.1563,510.6201,511.2169,4098.0
2024-10-04 10:00:00,513.87,515.47,513.29,513.66,6710.0,511.0876,512.6789,510.5107,510.8787,6710.0
2024-10-04 10:10:00,513.16,514.13,512.77,513.87,7080.0,510.3814,511.3462,509.9935,511.0876,7080.0
2024-10-04 10:20:00,513.38,513.46,511.33,512.15,6925.0,510.6002,510.6798,508.5613,509.3769,6925.0
2024-10-04 10:30:00,512.32,513.56,510.44,511.11,10045.0,509.546,510.7793,507.6762,508.3425,10045.0
2024-10-04 10:40:00,511.4,511.55,509.9,510.23,3091.0,508.631,508.7801,507.1391,507.4673,3091.0
2024-10-04 10:50:00,509.79,510.58,509.36,510.53,10641.0,507.0297,507.8154,506.602,507.7657,10641.0
2024-10-04 11:00:00,510.37,510.81,510.01,510.81,2612.0,507.6065,508.0442,507.2485,508.0442,2612.0
2024-10-04 11:10:00,510.86,511.06,509.39,509.39,6298.0,508.0939,508.2928,506.6318,506.6318,6298.0
2024-10-04 11:20:00,509.0,509.23,508.35,508.96,3053.0,506.244,506.4727,505.5975,506.2042,3053.0
2024-10-04 11:30:00,508.87,510.35,508.82,510.16,3869.0,506.1147,507.5866,506.0649,507.3977,3869.0
2024-10-04 11:40:00,510.43,511.07,510.33,510.71,3932.0,507.6662,508.3027,507.5668,507.9447,3932.0
2024-10-04 11:50:00,510.95,511.08,510.42,510.99,2171.0,508.1834,508.3127,507.6563,508.2232,2171.0
2024-10-04 12:00:00,511.17,511.24,510.52,510.78,2460.0,508.4022,508.4718,507.7557,508.0143,2460.0
2024-10-04 12:10:00,510.26,510.49,510.25,510.49,508.0,507.4971,507.7259,507.4872,507.7259,508.0
2024-10-04 12:20:00,510.27,510.44,508.94,509.21,4250.0,507.5071,507.6762,506.1843,506.4528,4250.0
2024-10-04 12:30:00,508.94,509.9,508.55,509.88,4747.0,506.1843,507.1391,505.7964,507.1192,4747.0
2024-10-04 12:40:00,510.97,510.97,510.33,510.82,2232.0,508.2033,508.2033,507.5668,508.0541,2232.0
2024-10-04 12:50:00,510.79,511.42,510.65,511.42,3884.0,508.0243,508.6509,507.885,508.6509,3884.0
2024-10-04 13:00:00,510.94,511.11,510.61,511.09,2221.0,508.1735,508.3425,507.8452,508.3226,2221.0
2024-10-04 13:10:00,510.85,511.87,510.84,511.6,1333.0,508.0839,509.0984,508.074,508.8299,1333.0
2024-10-04 13:20:00,511.92,512.09,511.52,511.65,3150.0,509.1481,509.3172,508.7503,508.8796,3150.0
2024-10-04 13:30:00,511.64,511.64,510.13,510.71,4304.0,508.8697,508.8697,507.3678,507.9447,4304.0
2024-10-04 13:40:00,510.92,511.58,510.82,511.31,3147.0,508.1536,508.81,508.0541,508.5414,3147.0
2024-10-04 13:50:00,511.13,511.13,510.64,510.74,2181.0,508.3624,508.3624,507.8751,507.9745,2181.0
2024-10-04 14:00:00,510.61,510.61,509.77,509.77,2481.0,507.8452,507.8452,507.0098,507.0098,2481.0
2024-10-04 14:10:00,509.78,509.78,509.14,509.46,4243.0,507.0197,507.0197,506.3832,506.7015,4243.0
2024-10-04 14:20:00,509.46,510.23,509.2,509.94,4435.0,506.7015,507.4673,506.4429,507.1789,4435.0
2024-10-04 14:30:00,509.95,510.72,509.94,510.72,4241.0,507.1888,507.9546,507.1789,507.9546,4241.0
2024-10-04 14:40:00,510.52,510.97,510.38,510.89,3106.0,507.7557,508.2033,507.6165,508.1237,3106.0
2024-10-04 14:50:00,510.77,511.2,510.64,511.01,5457.0,508.0044,508.432,507.8751,508.2431,5457.0
2024-10-04 15:00:00,510.71,510.99,510.58,510.99,3858.0,507.9447,508.2232,507.8154,508.2232,3858.0
2024-10-04 15:10:00,511.01,511.34,510.78,511.06,3363.0,508.2431,508.5713,508.0143,508.2928,3363.0
2024-10-04 15:20:00,510.88,512.09,510.86,512.08,5376.0,508.1138,509.3172,508.0939,509.3073,5376.0
2024-10-04 15:30:00,511.84,512.66,511.61,512.33,6655.0,509.0686,509.8841,508.8398,509.5559,6655.0
2024-10-04 15:40:00,512.5,512.89,512.19,512.46,13015.0,509.725,510.1129,509.4167,509.6852,13015.0
2024-10-04 15:50:00,512.59,512.88,512.05,512.44,34836.0,509.8145,510.1029,509.2774,509.6653,34836.0
2024-10-07 09:30:00,512.55,513.56,510.6,510.6,14995.0,509.7747,510.7793,507.8353,507.8353,14995.0
2024-10-07 09:40:00,511.17,512.24,510.61,511.46,4947.0,508.4022,509.4664,507.8452,508.6906,4947.0
2024-10-07 09:50:00,511.64,511.98,511.04,511.32,5097.0,508.8697,509.2078,508.2729,508.5514,5097.0
2024-10-07 10:00:00,511.59,512.3,511.29,511.48,6109.0,508.8199,509.5261,508.5216,508.7105,6109.0
2024-10-07 10:10:00,511.31,511.89,511.03,511.81,5578.0,508.5414,509.1183,508.263,509.0387,5578.0
2024-10-07 10:20:00,511.9,512.0,511.44,511.64,3652.0,509.1283,509.2277,508.6707,508.8697,3652.0
2024-10-07 10:30:00,511.36,512.27,511.26,511.84,5988.0,508.5912,509.4963,508.4917,509.0686,5988.0
2024-10-07 10:40:00,511.99,511.99,510.94,510.94,3603.0,509.2178,509.2178,508.1735,508.1735,3603.0
2024-10-07 10:50:00,510.68,511.22,510.6,511.04,3464.0,507.9149,508.4519,507.8353,508.2729,3464.0
2024-10-07 11:00:00,510.68,510.68,510.01,510.44,5201.0,507.9149,507.9149,507.2485,507.6762,5201.0
2024-10-07 11:10:00,510.6,511.4,510.6,511.4,7256.0,507.8353,508.631,507.8353,508.631,7256.0
2024-10-07 11:20:00,511.35,511.76,510.39,510.4,5153.0,508.5812,508.989,507.6264,507.6364,5153.0
2024-10-07 11:30:00,510.38,510.38,509.67,510.07,2007.0,507.6165,507.6165,506.9103,507.3082,2007.0
2024-10-07 11:40:00,510.07,510.4,509.49,509.61,4580.0,507.3082,507.6364,506.7313,506.8507,4580.0
2024-10-07 11:50:00,509.48,509.71,508.73,508.76,9216.0,506.7214,506.9501,505.9754,506.0053,9216.0
2024-10-07 12:00:00,508.76,508.81,508.47,508.64,4603.0,506.0053,506.055,505.7168,505.8859,4603.0
2024-10-07 12:10:00,508.26,509.44,508.11,509.0,7247.0,505.508,506.6816,505.3588,506.244,7247.0
2024-10-07 12:20:00,509.0,509.17,509.0,509.15,893.0,506.244,506.413,506.244,506.3931,893.0
2024-10-07 12:30:00,509.15,509.15,508.37,508.53,2240.0,506.3931,506.3931,505.6174,505.7765,2240.0
2024-10-07 12:40:00,508.51,508.73,508.0,508.6,4482.0,505.7566,505.9754,505.2494,505.8461,4482.0
2024-10-07 12:50:00,508.57,508.65,508.43,508.65,1711.0,505.8163,505.8959,505.677,505.8959,1711.0
2024-10-07 13:00:00,508.34,508.38,507.77,507.81,4772.0,505.5875,505.6273,505.0206,505.0604,4772.0
2024-10-07 13:10:00,508.16,508.49,507.97,508.18,3081.0,505.4085,505.7367,505.2195,505.4284,3081.0
2024-10-07 13:20:00,508.18,508.49,507.84,508.19,3063.0,505.4284,505.7367,505.0902,505.4383,3063.0
2024-10-07 13:30:00,508.14,508.14,507.84,507.84,1819.0,505.3886,505.3886,505.0902,505.0902,1819.0
2024-10-07 13:40:00,507.84,507.84,506.83,506.83,3632.0,505.0902,505.0902,504.0857,504.0857,3632.0
2024-10-07 13:50:00,506.84,507.39,506.83,507.04,5100.0,504.0957,504.6427,504.0857,504.2946,5100.0
2024-10-07 14:00:00,507.05,507.05,506.8,506.98,3215.0,504.3045,504.3045,504.0559,504.2349,3215.0
2024-10-07 14:10:00,506.98,507.24,506.85,506.85,3979.0,504.2349,504.4935,504.1056,504.1056,3979.0
2024-10-07 14:20:00,506.86,506.87,505.97,506.38,9449.0,504.1155,504.1255,503.2304,503.6381,9449.0
2024-10-07 14:30:00,506.0,506.22,505.14,505.75,6556.0,503.2602,503.479,502.4049,503.0116,6556.0
2024-10-07 14:40:00,506.36,506.36,505.61,505.73,16679.0,503.6183,503.6183,502.8723,502.9917,16679.0
2024-10-07 14:50:00,505.92,506.42,505.51,506.09,12607.0,503.1806,503.6779,502.7729,503.3497,12607.0
2024-10-07 15:00:00,505.69,507.06,505.69,506.6,8245.0,502.9519,504.3145,502.9519,503.857,8245.0
2024-10-07 15:10:00,506.61,506.96,506.36,506.92,3510.0,503.8669,504.215,503.6183,504.1752,3510.0
2024-10-07 15:20:00,506.93,507.39,506.65,507.03,5855.0,504.1852,504.6427,503.9067,504.2846,5855.0
2024-10-07 15:30:00,506.55,506.59,505.45,505.46,4710.0,503.8072,503.847,502.7132,502.7231,4710.0
2024-10-07 15:40:00,505.65,506.03,505.46,505.85,13868.0,502.9121,503.29,502.7231,503.111,13868.0
2024-10-07 15:50:00,506.0,507.12,505.66,506.78,71221.0,503.2602,504.3741,502.922,504.036,71221.0
2024-10-08 09:30:00,511.32,515.25,510.46,514.89,38557.0,508.5514,512.4601,507.6961,512.1021,38557.0
2024-10-08 09:40:00,514.89,515.83,514.71,515.24,15473.0,512.1021,513.037,511.923,512.4502,15473.0
2024-10-08 09:50:00,515.13,516.68,514.73,515.89,7987.0,512.3408,513.8824,511.9429,513.0966,7987.0
2024-10-08 10:00:00,515.39,516.92,514.92,516.47,27512.0,512.5994,514.1211,512.1319,513.6735,27512.0
2024-10-08 10:10:00,516.76,518.32,516.24,518.1,20996.0,513.9619,515.5135,513.4448,515.2947,20996.0
2024-10-08 10:20:00,517.34,518.26,517.29,518.03,4186.0,514.5388,515.4538,514.4891,515.2251,4186.0
2024-10-08 10:30:00,518.03,518.29,516.1,516.36,9042.0,515.2251,515.4837,513.3055,513.5641,9042.0
2024-10-08 10:40:00,516.14,516.94,514.75,516.0,35601.0,513.3453,514.141,511.9628,513.2061,35601.0
2024-10-08 10:50:00,515.74,515.96,515.29,515.82,8273.0,512.9475,513.1663,512.4999,513.027,8273.0
2024-10-08 11:00:00,515.94,516.28,515.77,516.24,7148.0,513.1464,513.4845,512.9773,513.4448,7148.0
2024-10-08 11:10:00,516.38,516.56,515.9,516.56,4200.0,513.584,513.763,513.1066,513.763,4200.0
2024-10-08 11:20:00,516.57,517.3,516.53,517.23,3726.0,513.773,514.499,513.7332,514.4294,3726.0
2024-10-08 11:30:00,517.45,517.74,516.92,516.92,3951.0,514.6482,514.9366,514.1211,514.1211,3951.0
2024-10-08 11:40:00,517.08,517.12,516.14,516.14,2399.0,514.2802,514.32,513.3453,513.3453,2399.0
2024-10-08 11:50:00,516.44,516.81,516.44,516.77,1196.0,513.6437,514.0117,513.6437,513.9719,1196.0
2024-10-08 12:00:00,516.62,516.62,515.7,515.7,4641.0,513.8227,513.8227,512.9077,512.9077,4641.0
2024-10-08 12:10:00,515.71,516.23,515.12,515.12,1546.0,512.9176,513.4348,512.3308,512.3308,1546.0
2024-10-08 12:20:00,515.75,516.01,515.66,515.66,2092.0,512.9574,513.216,512.8679,512.8679,2092.0
2024-10-08 12:30:00,515.75,516.32,515.53,516.32,2643.0,512.9574,513.5243,512.7386,513.5243,2643.0
2024-10-08 12:40:00,516.27,516.99,516.06,516.84,2402.0,513.4746,514.1907,513.2657,514.0415,2402.0
2024-10-08 12:50:00,516.74,517.5,516.74,517.4,902.0,513.942,514.6979,513.942,514.5985,902.0
2024-10-08 13:00:00,517.53,517.74,516.28,516.28,6223.0,514.7278,514.9366,513.4845,513.4845,6223.0
2024-10-08 13:10:00,515.99,516.71,515.99,516.21,1124.0,513.1961,513.9122,513.1961,513.4149,1124.0
2024-10-08 13:20:00,516.79,517.71,516.78,517.63,8790.0,513.9918,514.9068,513.9818,514.8272,8790.0
2024-10-08 13:30:00,517.63,518.19,517.62,517.72,5584.0,514.8272,515.3842,514.8173,514.9167,5584.0
2024-10-08 13:40:00,517.78,518.04,517.32,517.44,4203.0,514.9764,515.235,514.5189,514.6383,4203.0
2024-10-08 13:50:00,516.97,517.12,516.87,517.12,752.0,514.1708,514.32,514.0713,514.32,752.0
2024-10-08 14:00:00,517.4,517.97,517.4,517.41,5093.0,514.5985,515.1654,514.5985,514.6084,5093.0
2024-10-08 14:10:00,517.65,517.84,517.31,517.68,4310.0,514.8471,515.0361,514.509,514.877,4310.0
2024-10-08 14:20:00,517.51,517.7,517.26,517.5,5988.0,514.7079,514.8968,514.4592,514.6979,5988.0
2024-10-08 14:30:00,517.57,518.4,517.5,518.22,2773.0,514.7676,515.5931,514.6979,515.414,2773.0
2024-10-08 14:40:00,518.22,518.41,518.06,518.21,2094.0,515.414,515.603,515.2549,515.4041,2094.0
2024-10-08 14:50:00,518.49,518.62,518.27,518.27,3635.0,515.6826,515.8119,515.4638,515.4638,3635.0
2024-10-08 15:00:00,518.3,518.3,517.7,517.87,5255.0,515.4936,515.4936,514.8968,515.0659,5255.0
2024-10-08 15:10:00,517.91,518.53,517.77,518.39,3694.0,515.1057,515.7224,514.9665,515.5831,3694.0
2024-10-08 15:20:00,518.47,518.76,518.27,518.76,3752.0,515.6627,515.9511,515.4638,515.9511,3752.0
2024-10-08 15:30:00,518.7,519.35,518.54,519.33,6109.0,515.8914,516.5379,515.7323,516.518,6109.0
2024-10-08 15:40:00,519.36,519.56,519.16,519.17,6728.0,516.5479,516.7468,516.3489,516.3589,6728.0
2024-10-08 15:50:00,519.07,519.2,518.31,518.58,39246.0,516.2594,516.3887,515.5035,515.7721,39246.0
2024-10-09 09:30:00,519.0,520.36,518.56,519.56,25746.0,516.1898,517.5424,515.7522,516.7468,25746.0
2024-10-09 09:40:00,519.96,521.78,519.59,521.35,12460.0,517.1446,518.9548,516.7766,518.5271,12460.0
2024-10-09 09:50:00,521.85,523.25,521.11,522.63,9590.0,519.0244,520.4168,518.2884,519.8002,9590.0
2024-10-09 10:00:00,522.36,522.51,520.47,520.47,13201.0,519.5316,519.6808,517.6519,517.6519,13201.0
2024-10-09 10:10:00,520.52,521.15,519.91,520.44,5748.0,517.7016,518.3282,517.0949,517.622,5748.0
2024-10-09 10:20:00,520.06,520.6,519.5,520.4,21788.0,517.2441,517.7811,516.6871,517.5822,21788.0
2024-10-09 10:30:00,520.28,522.46,520.28,522.44,6983.0,517.4629,519.6311,517.4629,519.6112,6983.0
2024-10-09 10:40:00,522.47,523.0,522.03,523.0,7518.0,519.641,520.1682,519.2034,520.1682,7518.0
2024-10-09 10:50:00,522.71,523.29,522.52,522.67,3944.0,519.8797,520.4566,519.6908,519.8399,3944.0
2024-10-09 11:00:00,522.88,523.16,522.47,522.47,6878.0,520.0488,520.3273,519.641,519.641,6878.0
2024-10-09 11:10:00,522.21,522.57,521.43,521.5,3496.0,519.3824,519.7405,518.6067,518.6763,3496.0
2024-10-09 11:20:00,521.13,522.22,521.13,521.92,4358.0,518.3083,519.3924,518.3083,519.094,4358.0
2024-10-09 11:30:00,522.22,522.41,521.91,522.22,3437.0,519.3924,519.5813,519.0841,519.3924,3437.0
2024-10-09 11:40:00,522.31,523.71,522.3,523.71,3121.0,519.4819,520.8743,519.4719,520.8743,3121.0
2024-10-09 11:50:00,523.75,524.03,523.51,523.72,5026.0,520.9141,521.1926,520.6754,520.8843,5026.0
2024-10-09 12:00:00,523.71,524.35,523.6,524.06,2934.0,520.8743,521.5108,520.7649,521.2224,2934.0
2024-10-09 12:10:00,524.3,524.3,523.86,523.97,5111.0,521.4611,521.4611,521.0235,521.1329,5111.0
2024-10-09 12:20:00,523.89,523.94,522.8,523.15,3129.0,521.0533,521.1031,519.9692,520.3173,3129.0
2024-10-09 12:30:00,523.0,523.36,522.83,523.36,1176.0,520.1682,520.5262,519.9991,520.5262,1176.0
2024-10-09 12:40:00,523.34,523.8,523.1,523.1,1752.0,520.5063,520.9638,520.2676,520.2676,1752.0
2024-10-09 12:50:00,523.42,523.64,522.57,522.57,6866.0,520.5859,520.8047,519.7405,519.7405,6866.0
2024-10-09 13:00:00,522.39,522.72,522.39,522.72,1206.0,519.5615,519.8897,519.5615,519.8897,1206.0
2024-10-09 13:10:00,522.76,523.45,522.76,523.37,3143.0,519.9295,520.6157,519.9295,520.5361,3143.0
2024-10-09 13:20:00,523.49,523.73,523.23,523.39,6396.0,520.6555,520.8942,520.3969,520.556,6396.0
2024-10-09 13:30:00,523.49,523.94,523.23,523.48,4386.0,520.6555,521.1031,520.3969,520.6456,4386.0
2024-10-09 13:40:00,523.48,523.63,522.43,522.54,10606.0,520.6456,520.7947,519.6012,519.7106,10606.0
2024-10-09 13:50:00,522.43,522.52,521.98,522.34,3351.0,519.6012,519.6908,519.1537,519.5117,3351.0
2024-10-09 14:00:00,522.17,522.62,522.03,522.5,3905.0,519.3426,519.7902,519.2034,519.6709,3905.0
2024-10-09 14:10:00,522.11,522.27,521.66,521.66,3423.0,519.283,519.4421,518.8354,518.8354,3423.0
2024-10-09 14:20:00,521.66,522.28,521.55,522.28,2790.0,518.8354,519.4521,518.726,519.4521,2790.0
2024-10-09 14:30:00,521.77,521.9,521.25,521.35,7192.0,518.9448,519.0741,518.4276,518.5271,7192.0
2024-10-09 14:40:00,521.5,522.57,521.5,522.25,3557.0,518.6763,519.7405,518.6763,519.4222,3557.0
2024-10-09 14:50:00,522.11,522.11,521.32,521.89,11006.0,519.283,519.283,518.4972,519.0642,11006.0
2024-10-09 15:00:00,521.79,521.8,521.25,521.57,5468.0,518.9647,518.9746,518.4276,518.7459,5468.0
2024-10-09 15:10:00,521.92,522.19,521.79,522.04,5347.0,519.094,519.3625,518.9647,519.2133,5347.0
2024-10-09 15:20:00,522.19,522.24,521.94,522.08,16037.0,519.3625,519.4123,519.1139,519.2531,16037.0
2024-10-09 15:30:00,522.17,522.59,521.91,522.39,47869.0,519.3426,519.7604,519.0841,519.5615,47869.0
2024-10-09 15:40:00,522.4,522.46,521.44,521.44,20294.0,519.5714,519.6311,518.6166,518.6166,20294.0
2024-10-09 15:50:00,521.34,522.89,521.33,521.47,44758.0,518.5171,520.0587,518.5072,518.6464,44758.0
2024-10-10 09:30:00,519.95,521.49,518.63,518.63,18403.0,517.1347,518.6663,515.8218,515.8218,18403.0
2024-10-10 09:40:00,519.17,520.81,519.17,520.81,4815.0,516.3589,517.99,516.3589,517.99,4815.0
2024-10-10 09:50:00,520.25,521.14,519.59,519.59,9553.0,517.433,518.3182,516.7766,516.7766,9553.0
2024-10-10 10:00:00,519.38,520.55,518.73,520.37,10704.0,516.5678,517.7314,515.9213,517.5524,10704.0
2024-10-10 10:10:00,520.15,520.45,518.86,518.86,4232.0,517.3336,517.632,516.0506,516.0506,4232.0
2024-10-10 10:20:00,518.82,518.85,517.28,517.59,6361.0,516.0108,516.0406,514.4791,514.7874,6361.0
2024-10-10 10:30:00,517.93,518.5,517.66,518.2,5076.0,515.1256,515.6925,514.8571,515.3941,5076.0
2024-10-10 10:40:00,518.26,518.27,517.53,517.74,3976.0,515.4538,515.4638,514.7278,514.9366,3976.0
2024-10-10 10:50:00,517.74,518.41,517.33,517.49,7976.0,514.9366,515.603,514.5289,514.688,7976.0
2024-10-10 11:00:00,517.65,518.34,517.28,517.95,4588.0,514.8471,515.5334,514.4791,515.1455,4588.0
2024-10-10 11:10:00,518.22,519.17,518.22,518.59,5041.0,515.414,516.3589,515.414,515.782,5041.0
2024-10-10 11:20:00,518.64,518.8,517.91,517.91,9866.0,515.8318,515.9909,515.1057,515.1057,9866.0
2024-10-10 11:30:00,517.91,517.98,517.04,517.33,5465.0,515.1057,515.1753,514.2404,514.5289,5465.0
2024-10-10 11:40:00,517.44,517.64,517.23,517.23,5064.0,514.6383,514.8372,514.4294,514.4294,5064.0
2024-10-10 11:50:00,517.2,517.73,517.19,517.24,2507.0,514.3996,514.9267,514.3896,514.4393,2507.0
2024-10-10 12:00:00,517.56,517.56,516.95,516.98,5089.0,514.7576,514.7576,514.1509,514.1807,5089.0
2024-10-10 12:10:00,517.13,517.56,517.13,517.54,7346.0,514.3299,514.7576,514.3299,514.7377,7346.0
2024-10-10 12:20:00,517.54,517.57,517.03,517.09,2911.0,514.7377,514.7676,514.2305,514.2902,2911.0
2024-10-10 12:30:00,517.08,517.14,516.76,516.76,4415.0,514.2802,514.3399,513.9619,513.9619,4415.0
2024-10-10 12:40:00,516.65,516.65,515.5,515.5,3011.0,513.8525,513.8525,512.7088,512.7088,3011.0
2024-10-10 12:50:00,515.68,515.8,515.34,515.42,3547.0,512.8878,513.0071,512.5496,512.6292,3547.0
2024-10-10 13:00:00,515.39,515.39,514.95,515.08,4250.0,512.5994,512.5994,512.1617,512.291,4250.0
2024-10-10 13:10:00,515.08,515.31,514.63,515.03,3505.0,512.291,512.5198,511.8435,512.2413,3505.0
2024-10-10 13:20:00,515.23,515.75,515.23,515.23,6956.0,512.4402,512.9574,512.4402,512.4402,6956.0
2024-10-10 13:30:00,515.39,515.47,514.57,514.82,4219.0,512.5994,512.6789,511.7838,512.0324,4219.0
2024-10-10 13:40:00,514.82,515.08,514.79,514.79,2430.0,512.0324,512.291,512.0026,512.0026,2430.0
2024-10-10 13:50:00,514.79,515.15,513.95,515.15,2458.0,512.0026,512.3607,511.1672,512.3607,2458.0
2024-10-10 14:00:00,515.38,515.38,514.46,514.79,5542.0,512.5894,512.5894,511.6744,512.0026,5542.0
2024-10-10 14:10:00,515.01,515.05,514.68,514.82,2452.0,512.2214,512.2612,511.8932,512.0324,2452.0
2024-10-10 14:20:00,514.64,515.27,514.53,514.94,2678.0,511.8534,512.48,511.744,512.1518,2678.0
2024-10-10 14:30:00,514.78,515.01,514.42,514.67,4820.0,511.9927,512.2214,511.6346,511.8833,4820.0
2024-10-10 14:40:00,515.05,515.05,514.37,515.0,2287.0,512.2612,512.2612,511.5849,512.2115,2287.0
2024-10-10 14:50:00,514.95,514.95,514.63,514.84,2022.0,512.1617,512.1617,511.8435,512.0523,2022.0
2024-10-10 15:00:00,514.84,514.98,514.48,514.71,2746.0,512.0523,512.1916,511.6943,511.923,2746.0
2024-10-10 15:10:00,514.49,514.75,514.44,514.75,941.0,511.7042,511.9628,511.6545,511.9628,941.0
2024-10-10 15:20:00,514.97,515.2,514.78,515.07,11429.0,512.1816,512.4104,511.9927,512.2811,11429.0
2024-10-10 15:30:00,515.05,515.24,514.87,515.0,6849.0,512.2612,512.4502,512.0822,512.2115,6849.0
2024-10-10 15:40:00,515.1,515.23,514.88,515.08,10677.0,512.3109,512.4402,512.0921,512.291,10677.0
2024-10-10 15:50:00,515.43,516.66,515.04,515.1,51517.0,512.6391,513.8625,512.2513,512.3109,51517.0
2024-10-11 09:30:00,517.52,519.89,516.67,519.08,13434.0,514.7178,517.075,513.8724,516.2694,13434.0
2024-10-11 09:40:00,519.56,520.6,519.2,520.01,10950.0,516.7468,517.7811,516.3887,517.1943,10950.0
2024-10-11 09:50:00,519.77,520.18,519.17,519.72,7108.0,516.9556,517.3634,516.3589,516.9059,7108.0
2024-10-11 10:00:00,519.72,520.29,518.84,520.24,11926.0,516.9059,517.4728,516.0307,517.4231,11926.0
2024-10-11 10:10:00,520.56,520.99,520.38,520.73,16438.0,517.7414,518.169,517.5623,517.9104,16438.0
2024-10-11 10:20:00,520.59,521.02,520.21,520.88,10828.0,517.7712,518.1989,517.3933,518.0596,10828.0
2024-10-11 10:30:00,520.86,521.01,520.04,520.19,12966.0,518.0397,518.1889,517.2242,517.3734,12966.0
2024-10-11 10:40:00,520.34,520.34,519.06,519.48,4771.0,517.5226,517.5226,516.2495,516.6672,4771.0
2024-10-11 10:50:00,519.48,519.92,519.41,519.67,4617.0,516.6672,517.1048,516.5976,516.8562,4617.0
2024-10-11 11:00:00,519.52,520.61,519.37,520.61,4470.0,516.707,517.7911,516.5578,517.7911,4470.0
2024-10-11 11:10:00,520.84,521.47,520.6,521.0,7313.0,518.0198,518.6464,517.7811,518.179,7313.0
2024-10-11 11:20:00,520.81,520.91,519.97,519.97,6389.0,517.99,518.0895,517.1546,517.1546,6389.0
2024-10-11 11:30:00,520.49,521.69,520.49,521.69,1822.0,517.6717,518.8652,517.6717,518.8652,1822.0
2024-10-11 11:40:00,521.69,521.91,521.4,521.54,5205.0,518.8652,519.0841,518.5768,518.7161,5205.0
2024-10-11 11:50:00,521.54,521.83,521.25,521.82,2352.0,518.7161,519.0045,518.4276,518.9945,2352.0
2024-10-11 12:00:00,521.85,521.89,521.08,521.08,4715.0,519.0244,519.0642,518.2585,518.2585,4715.0
2024-10-11 12:10:00,521.07,521.35,520.85,521.14,4149.0,518.2486,518.5271,518.0298,518.3182,4149.0
2024-10-11 12:20:00,520.9,521.33,520.62,520.62,2716.0,518.0795,518.5072,517.801,517.801,2716.0
2024-10-11 12:30:00,520.44,521.26,520.41,521.01,2905.0,517.622,518.4376,517.5922,518.1889,2905.0
2024-10-11 12:40:00,521.3,521.38,520.78,520.89,2976.0,518.4774,518.5569,517.9602,518.0696,2976.0
2024-10-11 12:50:00,520.89,520.9,520.24,520.5,3939.0,518.0696,518.0795,517.4231,517.6817,3939.0
2024-10-11 13:00:00,520.76,520.93,520.5,520.69,2192.0,517.9403,518.1094,517.6817,517.8707,2192.0
2024-10-11 13:10:00,520.83,521.12,520.68,520.89,3443.0,518.0099,518.2983,517.8607,518.0696,3443.0
2024-10-11 13:20:00,520.89,521.1,520.89,520.97,1118.0,518.0696,518.2784,518.0696,518.1491,1118.0
2024-10-11 13:30:00,520.98,521.06,520.75,520.91,4191.0,518.1591,518.2387,517.9303,518.0895,4191.0
2024-10-11 13:40:00,521.12,521.8,521.12,521.78,1443.0,518.2983,518.9746,518.2983,518.9548,1443.0
2024-10-11 13:50:00,521.54,521.7,521.08,521.09,4860.0,518.7161,518.8752,518.2585,518.2685,4860.0
2024-10-11 14:00:00,521.26,521.37,521.04,521.04,1355.0,518.4376,518.547,518.2188,518.2188,1355.0
2024-10-11 14:10:00,521.36,521.74,521.34,521.42,7001.0,518.537,518.915,518.5171,518.5967,7001.0
2024-10-11 14:20:00,521.54,521.58,520.95,520.95,3765.0,518.7161,518.7558,518.1293,518.1293,3765.0
2024-10-11 14:30:00,520.85,521.06,520.3,520.46,3850.0,518.0298,518.2387,517.4828,517.6419,3850.0
2024-10-11 14:40:00,520.54,521.07,520.53,520.65,1731.0,517.7215,518.2486,517.7115,517.8309,1731.0
2024-10-11 14:50:00,520.65,521.23,520.65,521.05,2060.0,517.8309,518.4077,517.8309,518.2287,2060.0
2024-10-11 15:00:00,521.34,521.84,521.17,521.78,3407.0,518.5171,519.0144,518.3481,518.9548,3407.0
2024-10-11 15:10:00,521.83,522.15,521.77,521.96,6470.0,519.0045,519.3228,518.9448,519.1338,6470.0
2024-10-11 15:20:00,522.01,522.2,521.53,521.53,7160.0,519.1835,519.3725,518.7061,518.7061,7160.0
2024-10-11 15:30:00,521.57,522.35,521.57,522.35,5359.0,518.7459,519.5217,518.7459,519.5217,5359.0
2024-10-11 15:40:00,522.35,522.36,521.81,522.36,8322.0,519.5217,519.5316,518.9846,519.5316,8322.0
2024-10-11 15:50:00,522.36,522.72,521.83,522.12,24925.0,519.5316,519.8897,519.0045,519.2929,24925.0
2024-10-14 09:30:00,522.56,524.98,522.56,524.98,19630.0,519.7305,522.1374,519.7305,522.1374,19630.0
2024-10-14 09:40:00,524.94,524.94,523.48,524.46,9929.0,522.0976,522.0976,520.6456,521.6202,9929.0
2024-10-14 09:50:00,524.36,525.0,524.1,524.79,9600.0,521.5208,522.1573,521.2622,521.9485,9600.0
2024-10-14 10:00:00,524.92,525.35,524.82,525.28,6417.0,522.0778,522.5054,521.9783,522.4358,6417.0
2024-10-14 10:10:00,525.28,526.38,525.13,526.05,7254.0,522.4358,523.5299,522.2866,523.2016,7254.0
2024-10-14 10:20:00,526.51,526.66,526.05,526.11,6598.0,523.6591,523.8083,523.2016,523.2613,6598.0
2024-10-14 10:30:00,526.32,527.33,526.31,527.16,4778.0,523.4702,524.4747,523.4602,524.3056,4778.0
2024-10-14 10:40:00,527.42,527.45,526.07,526.07,4867.0,524.5642,524.5941,523.2215,523.2215,4867.0
2024-10-14 10:50:00,526.12,527.15,526.12,527.1,7718.0,523.2713,524.2957,523.2713,524.246,7718.0
2024-10-14 11:00:00,526.92,527.78,526.36,526.5,10620.0,524.0669,524.9223,523.51,523.6492,10620.0
2024-10-14 11:10:00,526.81,527.18,526.55,527.17,4960.0,523.9575,524.3255,523.6989,524.3156,4960.0
2024-10-14 11:20:00,527.15,527.33,526.41,526.53,8005.0,524.2957,524.4747,523.5597,523.679,8005.0
2024-10-14 11:30:00,526.55,526.77,526.4,526.57,4895.0,523.6989,523.9177,523.5497,523.7188,4895.0
2024-10-14 11:40:00,526.61,527.19,526.6,527.06,2612.0,523.7586,524.3355,523.7487,524.2062,2612.0
2024-10-14 11:50:00,527.13,527.71,527.01,527.35,6067.0,524.2758,524.8526,524.1564,524.4946,6067.0
2024-10-14 12:00:00,527.45,527.57,525.63,525.9,11113.0,524.5941,524.7134,522.7839,523.0524,11113.0
2024-10-14 12:10:00,525.61,526.14,525.6,525.65,3455.0,522.764,523.2911,522.7541,522.8038,3455.0
2024-10-14 12:20:00,525.85,526.37,525.85,526.36,2560.0,523.0027,523.5199,523.0027,523.51,2560.0
2024-10-14 12:30:00,526.26,526.79,526.26,526.55,2025.0,523.4105,523.9376,523.4105,523.6989,2025.0
2024-10-14 12:40:00,526.48,526.71,526.44,526.54,2377.0,523.6293,523.8581,523.5895,523.689,2377.0
2024-10-14 12:50:00,526.55,526.77,526.02,526.02,3413.0,523.6989,523.9177,523.1718,523.1718,3413.0
2024-10-14 13:00:00,526.4,526.4,525.92,525.95,4355.0,523.5497,523.5497,523.0723,523.1022,4355.0
2024-10-14 13:10:00,525.94,526.06,525.33,526.03,7022.0,523.0922,523.2116,522.4855,523.1817,7022.0
2024-10-14 13:20:00,526.08,526.13,525.35,525.61,4042.0,523.2315,523.2812,522.5054,522.764,4042.0
2024-10-14 13:30:00,525.6,525.85,525.42,525.8,3656.0,522.7541,523.0027,522.575,522.953,3656.0
2024-10-14 13:40:00,526.0,526.0,525.4,525.69,4476.0,523.1519,523.1519,522.5552,522.8436,4476.0
2024-10-14 13:50:00,525.68,526.22,525.68,525.93,4511.0,522.8336,523.3707,522.8336,523.0823,4511.0
2024-10-14 14:00:00,525.63,526.29,525.63,526.21,10981.0,522.7839,523.4403,522.7839,523.3608,10981.0
2024-10-14 14:10:00,526.21,526.34,525.96,526.11,2570.0,523.3608,523.4901,523.1121,523.2613,2570.0
2024-10-14 14:20:00,526.13,526.69,525.9,526.56,5439.0,523.2812,523.8382,523.0524,523.7089,5439.0
2024-10-14 14:30:00,526.55,527.07,526.54,527.0,4164.0,523.6989,524.2161,523.689,524.1465,4164.0
2024-10-14 14:40:00,527.09,527.58,526.93,527.48,5261.0,524.236,524.7234,524.0769,524.6239,5261.0
2024-10-14 14:50:00,527.63,528.04,527.57,527.67,4561.0,524.7731,525.1809,524.7134,524.8129,4561.0
2024-10-14 15:00:00,527.63,527.99,527.4,527.65,4022.0,524.7731,525.1311,524.5443,524.793,4022.0
2024-10-14 15:10:00,527.83,528.24,527.83,528.24,1182.0,524.972,525.3798,524.972,525.3798,1182.0
2024-10-14 15:20:00,528.24,528.43,527.92,528.1,4449.0,525.3798,525.5688,525.0615,525.2405,4449.0
2024-10-14 15:30:00,528.1,528.22,527.82,527.91,8420.0,525.2405,525.3599,524.9621,525.0516,8420.0
2024-10-14 15:40:00,528.0,528.54,527.79,528.35,11264.0,525.1411,525.6782,524.9322,525.4892,11264.0
2024-10-14 15:50:00,528.11,528.42,527.34,527.53,38851.0,525.2505,525.5588,524.4847,524.6736,38851.0
2024-10-15 09:30:00,530.0,533.29,528.66,532.23,47699.0,527.1302,530.4024,525.7975,529.3482,47699.0
2024-10-15 09:40:00,531.98,532.44,529.8,529.9,20376.0,529.0995,529.557,526.9313,527.0308,20376.0
2024-10-15 09:50:00,530.31,530.95,529.42,530.27,13312.0,527.4386,528.0751,526.5534,527.3988,13312.0
2024-10-15 10:00:00,530.6,530.74,529.09,529.11,15302.0,527.727,527.8662,526.2252,526.2451,15302.0
2024-10-15 10:10:00,529.21,531.85,529.2,531.23,8219.0,526.3445,528.9702,526.3346,528.3536,8219.0
2024-10-15 10:20:00,531.22,532.28,530.89,531.81,18895.0,528.3436,529.3979,528.0154,528.9304,18895.0
2024-10-15 10:30:00,531.87,532.21,530.66,531.24,13496.0,528.9901,529.3283,527.7867,528.3635,13496.0
2024-10-15 10:40:00,531.57,531.93,530.15,530.49,11390.0,528.6917,529.0498,527.2794,527.6176,11390.0
2024-10-15 10:50:00,530.47,531.03,529.88,530.21,6319.0,527.5977,528.1547,527.0109,527.3391,6319.0
2024-10-15 11:00:00,530.26,530.26,529.65,529.94,6204.0,527.3888,527.3888,526.7821,527.0706,6204.0
2024-10-15 11:10:00,530.12,530.4,528.99,529.89,7726.0,527.2496,527.5281,526.1257,527.0208,7726.0
2024-10-15 11:20:00,529.94,530.89,529.79,530.18,6603.0,527.0706,528.0154,526.9214,527.3093,6603.0
2024-10-15 11:30:00,530.51,530.52,529.52,529.95,5008.0,527.6375,527.6474,526.6528,527.0805,5008.0
2024-10-15 11:40:00,529.96,531.18,529.85,530.94,6137.0,527.0905,528.3039,526.9811,528.0652,6137.0
2024-10-15 11:50:00,530.89,531.39,530.68,530.68,6056.0,528.0154,528.5127,527.8066,527.8066,6056.0
2024-10-15 12:00:00,530.99,531.67,530.99,531.46,4560.0,528.1149,528.7912,528.1149,528.5823,4560.0
2024-10-15 12:10:00,531.64,531.81,531.03,531.81,5368.0,528.7614,528.9304,528.1547,528.9304,5368.0
2024-10-15 12:20:00,531.62,532.1,531.62,531.91,6583.0,528.7415,529.2189,528.7415,529.0299,6583.0
2024-10-15 12:30:00,531.68,531.98,531.15,531.3,4550.0,528.8012,529.0995,528.274,528.4232,4550.0
2024-10-15 12:40:00,531.3,531.35,530.65,531.0,8356.0,528.4232,528.4729,527.7767,528.1248,8356.0
2024-10-15 12:50:00,531.12,531.43,530.86,530.86,4705.0,528.2442,528.5525,527.9856,527.9856,4705.0
2024-10-15 13:00:00,530.92,531.48,530.75,531.33,4373.0,528.0453,528.6022,527.8762,528.453,4373.0
2024-10-15 13:10:00,531.15,531.16,530.36,530.77,4127.0,528.274,528.284,527.4883,527.8961,4127.0
2024-10-15 13:20:00,530.68,530.82,530.33,530.76,4647.0,527.8066,527.9458,527.4585,527.8861,4647.0
2024-10-15 13:30:00,530.54,530.75,530.36,530.63,2824.0,527.6673,527.8762,527.4883,527.7568,2824.0
2024-10-15 13:40:00,530.74,530.92,530.16,530.43,4725.0,527.8662,528.0453,527.2894,527.5579,4725.0
2024-10-15 13:50:00,530.68,530.68,529.54,529.54,2965.0,527.8066,527.8066,526.6727,526.6727,2965.0
2024-10-15 14:00:00,529.81,529.81,529.29,529.3,4486.0,526.9413,526.9413,526.4241,526.434,4486.0
2024-10-15 14:10:00,529.6,529.81,529.33,529.44,3759.0,526.7324,526.9413,526.4639,526.5733,3759.0
2024-10-15 14:20:00,529.35,529.54,529.03,529.21,3724.0,526.4838,526.6727,526.1655,526.3445,3724.0
2024-10-15 14:30:00,529.36,529.4,528.51,529.14,6221.0,526.4937,526.5335,525.6483,526.2749,6221.0
2024-10-15 14:40:00,529.18,529.44,528.59,528.59,10003.0,526.3147,526.5733,525.7279,525.7279,10003.0
2024-10-15 14:50:00,528.59,528.99,528.59,528.69,4650.0,525.7279,526.1257,525.7279,525.8273,4650.0
2024-10-15 15:00:00,528.9,529.03,527.85,527.94,6367.0,526.0362,526.1655,524.9919,525.0814,6367.0
2024-10-15 15:10:00,527.91,528.45,527.88,528.38,5774.0,525.0516,525.5886,525.0217,525.519,5774.0
2024-10-15 15:20:00,528.41,529.25,528.27,528.27,7299.0,525.5489,526.3843,525.4096,525.4096,7299.0
2024-10-15 15:30:00,528.28,528.58,527.83,528.58,9483.0,525.4196,525.7179,524.972,525.7179,9483.0
2024-10-15 15:40:00,528.56,529.02,528.34,528.93,10362.0,525.698,526.1556,525.4792,526.066,10362.0
2024-10-15 15:50:00,528.93,529.12,527.83,528.75,59515.0,526.066,526.255,524.972,525.887,59515.0
2024-10-16 09:30:00,524.86,529.48,524.86,526.02,42346.0,522.0181,526.6131,522.0181,523.1718,42346.0
2024-10-16 09:40:00,526.11,526.11,522.01,522.51,19298.0,523.2613,523.2613,519.1835,519.6808,19298.0
2024-10-16 09:50:00,522.5,525.0,522.25,524.44,17369.0,519.6709,522.1573,519.4222,521.6004,17369.0
2024-10-16 10:00:00,524.44,526.38,524.44,525.83,13942.0,521.6004,523.5299,521.6004,522.9828,13942.0
2024-10-16 10:10:00,525.82,527.43,525.59,527.37,10316.0,522.9729,524.5742,522.7441,524.5145,10316.0
2024-10-16 10:20:00,527.36,527.87,526.67,527.11,4840.0,524.5045,525.0118,523.8183,524.2559,4840.0
2024-10-16 10:30:00,527.39,527.79,526.56,527.13,10280.0,524.5344,524.9322,523.7089,524.2758,10280.0
2024-10-16 10:40:00,526.71,526.92,524.14,524.15,7964.0,523.8581,524.0669,521.302,521.3119,7964.0
2024-10-16 10:50:00,524.5,525.92,524.5,525.11,8049.0,521.66,523.0723,521.66,522.2667,8049.0
2024-10-16 11:00:00,525.36,526.13,525.35,525.47,3591.0,522.5154,523.2812,522.5054,522.6248,3591.0
2024-10-16 11:10:00,525.47,526.34,525.45,526.17,2944.0,522.6248,523.4901,522.6049,523.321,2944.0
2024-10-16 11:20:00,526.39,526.99,526.32,526.79,7793.0,523.5398,524.1365,523.4702,523.9376,7793.0
2024-10-16 11:30:00,526.73,527.24,526.58,526.94,1338.0,523.878,524.3852,523.7288,524.0868,1338.0
2024-10-16 11:40:00,527.48,527.84,526.87,527.11,3745.0,524.6239,524.9819,524.0172,524.2559,3745.0
2024-10-16 11:50:00,527.33,527.4,527.06,527.33,1258.0,524.4747,524.5443,524.2062,524.4747,1258.0
2024-10-16 12:00:00,527.33,528.34,527.33,527.89,3964.0,524.4747,525.4792,524.4747,525.0317,3964.0
2024-10-16 12:10:00,528.12,528.3,527.61,527.72,4459.0,525.2604,525.4395,524.7532,524.8626,4459.0
2024-10-16 12:20:00,527.88,527.88,527.17,527.31,2953.0,525.0217,525.0217,524.3156,524.4548,2953.0
2024-10-16 12:30:00,527.31,527.98,527.31,527.98,3334.0,524.4548,525.1212,524.4548,525.1212,3334.0
2024-10-16 12:40:00,528.02,528.03,527.61,527.97,1912.0,525.161,525.1709,524.7532,525.1112,1912.0
2024-10-16 12:50:00,527.76,528.21,527.76,527.97,1418.0,524.9024,525.3499,524.9024,525.1112,1418.0
2024-10-16 13:00:00,527.98,528.18,527.54,527.54,3856.0,525.1212,525.3201,524.6836,524.6836,3856.0
2024-10-16 13:10:00,527.38,527.67,526.72,526.72,2631.0,524.5244,524.8129,523.868,523.868,2631.0
2024-10-16 13:20:00,526.8,527.58,526.79,527.58,2842.0,523.9476,524.7234,523.9376,524.7234,2842.0
2024-10-16 13:30:00,527.54,527.67,527.31,527.43,3002.0,524.6836,524.8129,524.4548,524.5742,3002.0
2024-10-16 13:40:00,527.65,527.83,527.6,527.8,4297.0,524.793,524.972,524.7432,524.9422,4297.0
2024-10-16 13:50:00,527.82,527.98,527.22,527.98,1795.0,524.9621,525.1212,524.3653,525.1212,1795.0
2024-10-16 14:00:00,528.03,528.5,528.03,528.32,1124.0,525.1709,525.6384,525.1709,525.4593,1124.0
2024-10-16 14:10:00,528.6,528.6,528.1,528.58,2096.0,525.7378,525.7378,525.2405,525.7179,2096.0
2024-10-16 14:20:00,528.59,529.48,528.59,529.05,6828.0,525.7279,526.6131,525.7279,526.1854,6828.0
2024-10-16 14:30:00,529.06,529.31,528.77,528.81,5562.0,526.1953,526.444,525.9069,525.9467,5562.0
2024-10-16 14:40:00,528.83,528.99,528.49,528.99,2529.0,525.9666,526.1257,525.6284,526.1257,2529.0
2024-10-16 14:50:00,528.91,528.91,528.45,528.48,4381.0,526.0462,526.0462,525.5886,525.6185,4381.0
2024-10-16 15:00:00,528.64,528.65,528.15,528.52,4771.0,525.7776,525.7876,525.2903,525.6583,4771.0
2024-10-16 15:10:00,528.78,529.45,528.66,529.45,5403.0,525.9169,526.5832,525.7975,526.5832,5403.0
2024-10-16 15:20:00,529.13,529.55,529.06,529.28,7218.0,526.265,526.6827,526.1953,526.4141,7218.0
2024-10-16 15:30:00,529.11,529.37,528.97,529.28,13541.0,526.2451,526.5037,526.1058,526.4141,13541.0
2024-10-16 15:40:00,529.24,529.47,529.02,529.27,7542.0,526.3744,526.6031,526.1556,526.4042,7542.0
2024-10-16 15:50:00,529.31,529.61,528.95,529.12,26278.0,526.444,526.7424,526.0859,526.255,26278.0
2024-10-17 09:30:00,531.74,532.0,529.44,529.7,23315.0,528.8608,529.1194,526.5733,526.8319,23315.0
2024-10-17 09:40:00,529.49,530.21,528.36,529.2,14397.0,526.623,527.3391,525.4991,526.3346,14397.0
2024-10-17 09:50:00,529.19,529.19,526.52,527.57,23927.0,526.3246,526.3246,523.6691,524.7134,23927.0
2024-10-17 10:00:00,527.57,527.81,523.48,523.79,14125.0,524.7134,524.9521,520.6456,520.9539,14125.0
2024-10-17 10:10:00,524.05,524.84,521.3,521.87,19743.0,521.2125,521.9982,518.4774,519.0443,19743.0
2024-10-17 10:20:00,521.97,522.7,520.31,520.31,12434.0,519.1437,519.8698,517.4927,517.4927,12434.0
2024-10-17 10:30:00,520.73,520.99,518.76,518.8,13910.0,517.9104,518.169,515.9511,515.9909,13910.0
2024-10-17 10:40:00,518.75,519.33,515.21,519.33,30426.0,515.9412,516.518,512.4203,516.518,30426.0
2024-10-17 10:50:00,519.74,519.74,516.86,517.89,17305.0,516.9258,516.9258,514.0614,515.0858,17305.0
2024-10-17 11:00:00,517.01,519.18,516.64,519.14,11920.0,514.2106,516.3688,513.8426,516.3291,11920.0
2024-10-17 11:10:00,518.88,519.77,518.26,518.26,8446.0,516.0705,516.9556,515.4538,515.4538,8446.0
2024-10-17 11:20:00,518.73,519.16,518.4,519.16,9919.0,515.9213,516.3489,515.5931,516.3489,9919.0
2024-10-17 11:30:00,519.18,519.18,518.39,518.58,12190.0,516.3688,516.3688,515.5831,515.7721,12190.0
2024-10-17 11:40:00,518.59,519.44,518.32,518.39,16440.0,515.782,516.6274,515.5135,515.5831,16440.0
2024-10-17 11:50:00,518.34,521.37,517.71,520.92,14736.0,515.5334,518.547,514.9068,518.0994,14736.0
2024-10-17 12:00:00,520.74,523.37,520.73,522.57,4188.0,517.9204,520.5361,517.9104,519.7405,4188.0
2024-10-17 12:10:00,522.81,522.91,522.15,522.9,3644.0,519.9792,520.0786,519.3228,520.0687,3644.0
2024-10-17 12:20:00,522.9,523.38,522.62,523.08,5203.0,520.0687,520.5461,519.7902,520.2477,5203.0
2024-10-17 12:30:00,523.07,523.83,522.64,523.38,8754.0,520.2378,520.9937,519.8101,520.5461,8754.0
2024-10-17 12:40:00,523.43,524.16,522.79,522.94,27736.0,520.5958,521.3219,519.9593,520.1085,27736.0
2024-10-17 12:50:00,522.64,523.56,522.64,523.02,10664.0,519.8101,520.7251,519.8101,520.188,10664.0
2024-10-17 13:00:00,523.25,523.68,522.92,522.92,7838.0,520.4168,520.8445,520.0886,520.0886,7838.0
2024-10-17 13:10:00,522.88,522.88,521.81,522.03,9271.0,520.0488,520.0488,518.9846,519.2034,9271.0
2024-10-17 13:20:00,522.48,522.48,521.8,522.23,6043.0,519.651,519.651,518.9746,519.4023,6043.0
2024-10-17 13:30:00,522.15,522.95,521.91,522.95,17870.0,519.3228,520.1184,519.0841,520.1184,17870.0
2024-10-17 13:40:00,522.97,523.69,522.67,522.7,17536.0,520.1383,520.8544,519.8399,519.8698,17536.0
2024-10-17 13:50:00,523.28,523.69,523.0,523.0,5746.0,520.4466,520.8544,520.1682,520.1682,5746.0
2024-10-17 14:00:00,522.97,522.97,521.02,521.02,4882.0,520.1383,520.1383,518.1989,518.1989,4882.0
2024-10-17 14:10:00,520.9,521.38,520.69,521.17,5757.0,518.0795,518.5569,517.8707,518.3481,5757.0
2024-10-17 14:20:00,520.47,520.84,520.31,520.4,12175.0,517.6519,518.0198,517.4927,517.5822,12175.0
2024-10-17 14:30:00,520.53,521.33,520.53,521.33,4946.0,517.7115,518.5072,517.7115,518.5072,4946.0
2024-10-17 14:40:00,521.54,521.55,520.55,520.55,14533.0,518.7161,518.726,517.7314,517.7314,14533.0
2024-10-17 14:50:00,520.63,520.76,519.87,520.02,11188.0,517.811,517.9403,517.0551,517.2043,11188.0
2024-10-17 15:00:00,520.08,520.77,520.0,520.77,4070.0,517.264,517.9502,517.1844,517.9502,4070.0
2024-10-17 15:10:00,520.58,521.29,519.85,519.96,22374.0,517.7613,518.4674,517.0352,517.1446,22374.0
2024-10-17 15:20:00,519.81,520.2,518.99,520.15,16773.0,516.9954,517.3833,516.1799,517.3336,16773.0
2024-10-17 15:30:00,520.2,520.7,520.0,520.39,14230.0,517.3833,517.8806,517.1844,517.5723,14230.0
2024-10-17 15:40:00,520.4,520.56,519.07,519.58,18744.0,517.5822,517.7414,516.2594,516.7667,18744.0
2024-10-17 15:50:00,519.69,520.01,517.71,518.96,69968.0,516.8761,517.1943,514.9068,516.15,69968.0
2024-10-18 09:30:00,523.91,525.11,520.88,522.35,139499.0,521.0732,522.2667,518.0596,519.5217,139499.0
2024-10-18 09:40:00,522.0,525.17,521.58,521.58,32729.0,519.1736,522.3264,518.7558,518.7558,32729.0
2024-10-18 09:50:00,522.46,522.66,521.34,521.55,13897.0,519.6311,519.83,518.5171,518.726,13897.0
2024-10-18 10:00:00,521.51,524.13,521.44,522.67,36252.0,518.6862,521.292,518.6166,519.8399,36252.0
2024-10-18 10:10:00,522.66,524.27,522.3,523.51,38170.0,519.83,521.4313,519.4719,520.6754,38170.0
2024-10-18 10:20:00,523.4,523.4,522.36,522.5,10293.0,520.566,520.566,519.5316,519.6709,10293.0
2024-10-18 10:30:00,522.5,523.35,522.37,522.98,32866.0,519.6709,520.5163,519.5416,520.1483,32866.0
2024-10-18 10:40:00,522.98,523.0,522.3,522.7,5527.0,520.1483,520.1682,519.4719,519.8698,5527.0
2024-10-18 10:50:00,522.57,523.6,522.55,523.21,42713.0,519.7405,520.7649,519.7206,520.377,42713.0
2024-10-18 11:00:00,523.11,523.85,522.82,523.59,9042.0,520.2776,521.0135,519.9891,520.755,9042.0
2024-10-18 11:10:00,523.59,524.16,523.03,523.73,39800.0,520.755,521.3219,520.198,520.8942,39800.0
2024-10-18 11:20:00,524.1,524.42,523.3,523.92,14592.0,521.2622,521.5805,520.4665,521.0832,14592.0
2024-10-18 11:30:00,524.13,524.35,523.87,524.35,3548.0,521.292,521.5108,521.0334,521.5108,3548.0
2024-10-18 11:40:00,524.23,524.24,523.44,524.14,6298.0,521.3915,521.4014,520.6058,521.302,6298.0
2024-10-18 11:50:00,524.11,524.5,523.43,523.89,9820.0,521.2721,521.66,520.5958,521.0533,9820.0
2024-10-18 12:00:00,524.12,524.87,524.12,524.18,11275.0,521.2821,522.028,521.2821,521.3418,11275.0
2024-10-18 12:10:00,524.16,524.38,523.76,524.38,5415.0,521.3219,521.5407,520.924,521.5407,5415.0
2024-10-18 12:20:00,524.15,524.3,523.81,524.19,7317.0,521.3119,521.4611,520.9738,521.3517,7317.0
2024-10-18 12:30:00,524.0,524.43,523.95,524.43,6303.0,521.1627,521.5904,521.113,521.5904,6303.0
2024-10-18 12:40:00,524.52,524.8,524.23,524.26,5607.0,521.6799,521.9584,521.3915,521.4213,5607.0
2024-10-18 12:50:00,524.79,524.79,523.81,523.92,11631.0,521.9485,521.9485,520.9738,521.0832,11631.0
2024-10-18 13:00:00,524.0,524.11,523.46,523.57,10681.0,521.1627,521.2721,520.6257,520.7351,10681.0
2024-10-18 13:10:00,523.57,523.81,523.4,523.58,2140.0,520.7351,520.9738,520.566,520.745,2140.0
2024-10-18 13:20:00,523.58,524.0,523.57,523.6,5089.0,520.745,521.1627,520.7351,520.7649,5089.0
2024-10-18 13:30:00,523.71,523.94,523.7,523.81,2071.0,520.8743,521.1031,520.8644,520.9738,2071.0
2024-10-18 13:40:00,523.81,524.06,523.77,523.9,5921.0,520.9738,521.2224,520.934,521.0633,5921.0
2024-10-18 13:50:00,523.9,523.93,523.7,523.73,3733.0,521.0633,521.0931,520.8644,520.8942,3733.0
2024-10-18 14:00:00,523.73,524.12,523.3,523.9,6383.0,520.8942,521.2821,520.4665,521.0633,6383.0
2024-10-18 14:10:00,524.01,524.65,524.0,524.55,5321.0,521.1727,521.8092,521.1627,521.7098,5321.0
2024-10-18 14:20:00,525.0,525.58,524.37,524.74,23075.0,522.1573,522.7342,521.5307,521.8987,23075.0
2024-10-18 14:30:00,524.81,525.08,524.24,524.24,7062.0,521.9684,522.2369,521.4014,521.4014,7062.0
2024-10-18 14:40:00,524.16,524.18,523.66,524.14,1699.0,521.3219,521.3418,520.8246,521.302,1699.0
2024-10-18 14:50:00,524.14,524.64,523.85,524.37,8947.0,521.302,521.7993,521.0135,521.5307,8947.0
2024-10-18 15:00:00,524.22,524.61,523.33,523.72,11694.0,521.3815,521.7694,520.4964,520.8843,11694.0
2024-10-18 15:10:00,523.94,524.16,523.75,523.75,6263.0,521.1031,521.3219,520.9141,520.9141,6263.0
2024-10-18 15:20:00,523.82,524.14,523.66,524.01,8702.0,520.9837,521.302,520.8246,521.1727,8702.0
2024-10-18 15:30:00,524.01,524.7,523.79,524.4,36450.0,521.1727,521.8589,520.9539,521.5606,36450.0
2024-10-18 15:40:00,524.32,525.27,523.93,524.66,29457.0,521.481,522.4259,521.0931,521.8192,29457.0
2024-10-18 15:50:00,524.65,525.3,524.5,524.6,143348.0,521.8092,522.4557,521.66,521.7595,143348.0
2024-10-21 09:30:00,521.17,523.49,521.16,523.49,24659.0,518.3481,520.6555,518.3381,520.6555,24659.0
2024-10-21 09:40:00,522.75,523.46,520.33,520.61,9337.0,519.9195,520.6257,517.5126,517.7911,9337.0
2024-10-21 09:50:00,521.22,522.62,521.13,522.62,10278.0,518.3978,519.7902,518.3083,519.7902,10278.0
2024-10-21 10:00:00,522.62,524.75,522.38,523.31,8711.0,519.7902,521.9087,519.5515,520.4765,8711.0
2024-10-21 10:10:00,522.96,523.58,522.27,522.38,10075.0,520.1284,520.745,519.4421,519.5515,10075.0
2024-10-21 10:20:00,522.59,522.83,521.12,521.97,7605.0,519.7604,519.9991,518.2983,519.1437,7605.0
2024-10-21 10:30:00,521.64,521.95,520.69,521.57,6935.0,518.8155,519.1238,517.8707,518.7459,6935.0
2024-10-21 10:40:00,521.57,521.57,520.64,520.84,7325.0,518.7459,518.7459,517.8209,518.0198,7325.0
2024-10-21 10:50:00,520.98,521.15,519.21,519.46,4814.0,518.1591,518.3282,516.3987,516.6473,4814.0
2024-10-21 11:00:00,519.41,519.46,518.69,519.4,7526.0,516.5976,516.6473,515.8815,516.5876,7526.0
2024-10-21 11:10:00,519.54,520.34,519.28,520.34,8732.0,516.7269,517.5226,516.4683,517.5226,8732.0
2024-10-21 11:20:00,520.44,520.97,520.22,520.22,7321.0,517.622,518.1491,517.4032,517.4032,7321.0
2024-10-21 11:30:00,520.22,520.72,520.08,520.67,6201.0,517.4032,517.9005,517.264,517.8508,6201.0
2024-10-21 11:40:00,520.6,522.26,520.58,522.04,5236.0,517.7811,519.4322,517.7613,519.2133,5236.0
2024-10-21 11:50:00,522.09,522.42,521.72,522.0,5330.0,519.2631,519.5913,518.8951,519.1736,5330.0
2024-10-21 12:00:00,521.97,522.22,521.51,521.94,5663.0,519.1437,519.3924,518.6862,519.1139,5663.0
2024-10-21 12:10:00,522.22,522.68,522.06,522.25,4147.0,519.3924,519.8499,519.2332,519.4222,4147.0
2024-10-21 12:20:00,522.41,523.07,522.32,522.99,2586.0,519.5813,520.2378,519.4918,520.1582,2586.0
2024-10-21 12:30:00,522.99,523.11,522.27,522.61,4407.0,520.1582,520.2776,519.4421,519.7803,4407.0
2024-10-21 12:40:00,523.03,523.13,522.86,523.13,2002.0,520.198,520.2974,520.0289,520.2974,2002.0
2024-10-21 12:50:00,523.05,523.87,523.04,523.56,4393.0,520.2179,521.0334,520.2079,520.7251,4393.0
2024-10-21 13:00:00,523.76,523.76,523.34,523.75,3596.0,520.924,520.924,520.5063,520.9141,3596.0
2024-10-21 13:10:00,523.75,523.76,523.11,523.11,3213.0,520.9141,520.924,520.2776,520.2776,3213.0
2024-10-21 13:20:00,522.92,523.57,522.92,523.21,3222.0,520.0886,520.7351,520.0886,520.377,3222.0
2024-10-21 13:30:00,523.19,524.11,523.19,523.9,4526.0,520.3571,521.2721,520.3571,521.0633,4526.0
2024-10-21 13:40:00,524.21,524.51,524.05,524.51,2901.0,521.3716,521.67,521.2125,521.67,2901.0
2024-10-21 13:50:00,524.4,524.73,524.4,524.62,3090.0,521.5606,521.8888,521.5606,521.7794,3090.0
2024-10-21 14:00:00,524.62,524.64,523.99,524.18,6288.0,521.7794,521.7993,521.1528,521.3418,6288.0
2024-10-21 14:10:00,524.08,524.14,523.44,523.54,7231.0,521.2423,521.302,520.6058,520.7052,7231.0
2024-10-21 14:20:00,523.76,523.82,523.45,523.45,3355.0,520.924,520.9837,520.6157,520.6157,3355.0
2024-10-21 14:30:00,523.51,523.67,523.29,523.55,3384.0,520.6754,520.8345,520.4566,520.7152,3384.0
2024-10-21 14:40:00,523.55,523.84,523.1,523.34,5245.0,520.7152,521.0036,520.2676,520.5063,5245.0
2024-10-21 14:50:00,523.38,523.52,523.16,523.25,5762.0,520.5461,520.6853,520.3273,520.4168,5762.0
2024-10-21 15:00:00,523.25,523.29,522.9,523.06,3862.0,520.4168,520.4566,520.0687,520.2278,3862.0
2024-10-21 15:10:00,523.16,523.5,522.81,522.81,10146.0,520.3273,520.6654,519.9792,519.9792,10146.0
2024-10-21 15:20:00,522.84,523.84,522.84,523.7,8835.0,520.009,521.0036,520.009,520.8644,8835.0
2024-10-21 15:30:00,523.46,523.56,522.75,522.75,9236.0,520.6257,520.7251,519.9195,519.9195,9236.0
2024-10-21 15:40:00,522.87,523.28,522.44,523.19,10984.0,520.0389,520.4466,519.6112,520.3571,10984.0
2024-10-21 15:50:00,523.09,523.36,521.37,523.25,55052.0,520.2577,520.5262,518.547,520.4168,55052.0
2024-10-22 09:30:00,519.06,519.38,516.34,516.34,28392.0,516.2495,516.5678,513.5442,513.5442,28392.0
2024-10-22 09:40:00,516.21,516.21,514.11,515.0,15497.0,513.4149,513.4149,511.3263,512.2115,15497.0
2024-10-22 09:50:00,515.0,516.1,512.46,513.71,20146.0,512.2115,513.3055,509.6852,510.9285,20146.0
2024-10-22 10:00:00,513.72,514.6,512.94,514.33,6463.0,510.9384,511.8136,510.1626,511.5451,6463.0
2024-10-22 10:10:00,514.09,515.65,513.57,513.58,8312.0,511.3064,512.8579,510.7892,510.7992,8312.0
2024-10-22 10:20:00,513.28,513.97,513.09,513.68,6635.0,510.5008,511.187,510.3118,510.8986,6635.0
2024-10-22 10:30:00,513.3,513.71,512.66,513.37,4604.0,510.5207,510.9285,509.8841,510.5903,4604.0
2024-10-22 10:40:00,513.66,514.35,513.21,513.25,6812.0,510.8787,511.565,510.4312,510.4709,6812.0
2024-10-22 10:50:00,513.52,514.31,513.47,513.47,3486.0,510.7395,511.5252,510.6898,510.6898,3486.0
2024-10-22 11:00:00,513.68,514.31,513.41,514.31,3143.0,510.8986,511.5252,510.6301,511.5252,3143.0
2024-10-22 11:10:00,514.27,514.66,513.84,514.07,3350.0,511.4854,511.8733,511.0577,511.2865,3350.0
2024-10-22 11:20:00,514.22,514.48,513.3,513.53,4540.0,511.4357,511.6943,510.5207,510.7494,4540.0
2024-10-22 11:30:00,514.06,514.28,513.65,513.85,4390.0,511.2766,511.4954,510.8688,511.0677,4390.0
2024-10-22 11:40:00,513.81,513.99,513.22,513.97,6636.0,511.0279,511.2069,510.4411,511.187,6636.0
2024-10-22 11:50:00,514.14,514.42,513.82,513.91,7432.0,511.3561,511.6346,511.0379,511.1274,7432.0
2024-10-22 12:00:00,513.91,513.91,512.77,512.77,6555.0,511.1274,511.1274,509.9935,509.9935,6555.0
2024-10-22 12:10:00,513.13,513.31,512.31,512.57,8413.0,510.3516,510.5306,509.536,509.7946,8413.0
2024-10-22 12:20:00,512.55,513.61,512.35,513.14,5811.0,509.7747,510.829,509.5758,510.3615,5811.0
2024-10-22 12:30:00,512.8,513.5,512.8,513.02,2987.0,510.0234,510.7196,510.0234,510.2422,2987.0
2024-10-22 12:40:00,513.27,513.28,511.98,511.98,4594.0,510.4908,510.5008,509.2078,509.2078,4594.0
2024-10-22 12:50:00,512.12,512.66,512.0,512.21,5662.0,509.3471,509.8841,509.2277,509.4366,5662.0
2024-10-22 13:00:00,512.21,513.11,512.21,512.76,3311.0,509.4366,510.3317,509.4366,509.9836,3311.0
2024-10-22 13:10:00,512.88,513.02,512.2,512.2,5094.0,510.1029,510.2422,509.4266,509.4266,5094.0
2024-10-22 13:20:00,512.35,512.35,510.63,510.68,13132.0,509.5758,509.5758,507.8651,507.9149,13132.0
2024-10-22 13:30:00,510.63,512.48,510.63,512.21,24441.0,507.8651,509.7051,507.8651,509.4366,24441.0
2024-10-22 13:40:00,512.44,512.92,512.13,512.86,8297.0,509.6653,510.1427,509.357,510.0831,8297.0
2024-10-22 13:50:00,512.92,513.66,512.92,513.03,3622.0,510.1427,510.8787,510.1427,510.2521,3622.0
2024-10-22 14:00:00,513.04,513.31,512.63,512.63,3790.0,510.2621,510.5306,509.8543,509.8543,3790.0
2024-10-22 14:10:00,512.53,513.1,511.67,512.04,5691.0,509.7548,510.3218,508.8995,509.2675,5691.0
2024-10-22 14:20:00,512.5,513.2,512.3,512.72,2932.0,509.725,510.4212,509.5261,509.9438,2932.0
2024-10-22 14:30:00,513.24,513.3,512.96,512.96,3312.0,510.461,510.5207,510.1825,510.1825,3312.0
2024-10-22 14:40:00,513.0,513.44,512.52,512.83,3580.0,510.2223,510.6599,509.7449,510.0532,3580.0
2024-10-22 14:50:00,512.86,513.15,512.69,512.69,4475.0,510.0831,510.3715,509.914,509.914,4475.0
2024-10-22 15:00:00,512.63,513.0,512.31,512.56,3396.0,509.8543,510.2223,509.536,509.7847,3396.0
2024-10-22 15:10:00,512.76,513.51,512.68,513.43,3307.0,509.9836,510.7295,509.904,510.65,3307.0
2024-10-22 15:20:00,513.55,513.89,513.54,513.68,3552.0,510.7693,511.1075,510.7594,510.8986,3552.0
2024-10-22 15:30:00,513.67,514.2,513.59,513.88,7038.0,510.8887,511.4158,510.8091,511.0975,7038.0
2024-10-22 15:40:00,513.73,514.6,513.46,513.98,10100.0,510.9483,511.8136,510.6798,511.197,10100.0
2024-10-22 15:50:00,514.22,514.74,512.99,513.03,52312.0,511.4357,511.9529,510.2124,510.2521,52312.0
2024-10-23 09:30:00,513.5,514.55,511.8,513.02,23413.0,510.7196,511.7639,509.0288,510.2422,23413.0
2024-10-23 09:40:00,513.1,513.1,511.44,512.27,3077.0,510.3218,510.3218,508.6707,509.4963,3077.0
2024-10-23 09:50:00,512.27,512.63,511.87,511.96,4713.0,509.4963,509.8543,509.0984,509.1879,4713.0
2024-10-23 10:00:00,512.0,513.88,511.94,513.0,5894.0,509.2277,511.0975,509.168,510.2223,5894.0
2024-10-23 10:10:00,513.24,513.26,511.25,511.26,3569.0,510.461,510.4809,508.4818,508.4917,3569.0
2024-10-23 10:20:00,511.12,511.22,510.09,510.46,7736.0,508.3525,508.4519,507.3281,507.6961,7736.0
2024-10-23 10:30:00,510.38,512.64,510.37,512.43,6596.0,507.6165,509.8642,507.6065,509.6554,6596.0
2024-10-23 10:40:00,512.3,512.53,512.01,512.32,3009.0,509.5261,509.7548,509.2377,509.546,3009.0
2024-10-23 10:50:00,512.02,512.02,511.31,511.33,7537.0,509.2476,509.2476,508.5414,508.5613,7537.0
2024-10-23 11:00:00,511.32,511.32,510.3,510.74,11551.0,508.5514,508.5514,507.5369,507.9745,11551.0
2024-10-23 11:10:00,511.06,511.26,510.65,511.26,4032.0,508.2928,508.4917,507.885,508.4917,4032.0
2024-10-23 11:20:00,511.57,511.79,511.11,511.16,3172.0,508.8,509.0188,508.3425,508.3923,3172.0
2024-10-23 11:30:00,511.13,511.13,510.43,510.43,3882.0,508.3624,508.3624,507.6662,507.6662,3882.0
2024-10-23 11:40:00,510.42,511.3,510.42,511.1,4201.0,507.6563,508.5315,507.6563,508.3326,4201.0
2024-10-23 11:50:00,511.26,512.08,510.7,511.64,6660.0,508.4917,509.3073,507.9348,508.8697,6660.0
2024-10-23 12:00:00,511.63,512.29,511.2,511.85,6388.0,508.8597,509.5161,508.432,509.0785,6388.0
2024-10-23 12:10:00,512.07,512.16,511.2,512.01,4038.0,509.2973,509.3868,508.432,509.2377,4038.0
2024-10-23 12:20:00,511.87,511.93,511.11,511.28,2355.0,509.0984,509.1581,508.3425,508.5116,2355.0
2024-10-23 12:30:00,511.0,511.58,510.65,511.27,4231.0,508.2331,508.81,507.885,508.5017,4231.0
2024-10-23 12:40:00,511.22,511.72,511.03,511.66,3797.0,508.4519,508.9492,508.263,508.8896,3797.0
2024-10-23 12:50:00,511.65,511.81,511.01,511.01,3451.0,508.8796,509.0387,508.2431,508.2431,3451.0
2024-10-23 13:00:00,511.25,511.36,510.61,510.78,4283.0,508.4818,508.5912,507.8452,508.0143,4283.0
2024-10-23 13:10:00,510.78,510.89,510.19,510.19,6410.0,508.0143,508.1237,507.4275,507.4275,6410.0
2024-10-23 13:20:00,510.65,510.99,510.46,510.98,5186.0,507.885,508.2232,507.6961,508.2132,5186.0
2024-10-23 13:30:00,510.89,510.92,510.23,510.46,2315.0,508.1237,508.1536,507.4673,507.6961,2315.0
2024-10-23 13:40:00,510.45,510.75,510.25,510.68,4005.0,507.6861,507.9845,507.4872,507.9149,4005.0
2024-10-23 13:50:00,510.7,510.82,510.3,510.48,4108.0,507.9348,508.0541,507.5369,507.7159,4108.0
2024-10-23 14:00:00,510.48,510.6,509.93,510.6,6029.0,507.7159,507.8353,507.1689,507.8353,6029.0
2024-10-23 14:10:00,510.43,510.43,509.61,509.62,4780.0,507.6662,507.6662,506.8507,506.8606,4780.0
2024-10-23 14:20:00,509.62,510.76,509.59,510.76,4113.0,506.8606,507.9944,506.8308,507.9944,4113.0
2024-10-23 14:30:00,511.02,511.29,510.83,511.01,3269.0,508.253,508.5216,508.064,508.2431,3269.0
2024-10-23 14:40:00,511.42,511.75,511.41,511.75,3361.0,508.6509,508.9791,508.6409,508.9791,3361.0
2024-10-23 14:50:00,511.75,511.75,511.09,511.3,4495.0,508.9791,508.9791,508.3226,508.5315,4495.0
2024-10-23 15:00:00,511.48,511.74,511.04,511.19,3168.0,508.7105,508.9691,508.2729,508.4221,3168.0
2024-10-23 15:10:00,511.41,511.79,511.07,511.79,5671.0,508.6409,509.0188,508.3027,509.0188,5671.0
2024-10-23 15:20:00,512.05,512.18,510.97,511.44,6457.0,509.2774,509.4067,508.2033,508.6707,6457.0
2024-10-23 15:30:00,511.34,511.78,511.08,511.6,11540.0,508.5713,509.0089,508.3127,508.8299,11540.0
2024-10-23 15:40:00,511.6,511.93,510.83,510.97,15493.0,508.8299,509.1581,508.064,508.2033,15493.0
2024-10-23 15:50:00,511.12,511.38,509.92,510.7,48396.0,508.3525,508.6111,507.159,507.9348,48396.0
2024-10-24 09:30:00,499.0,504.42,492.04,493.53,96622.0,496.2981,501.6888,489.3758,490.8577,96622.0
2024-10-24 09:40:00,494.06,499.23,493.6,498.33,38307.0,491.3849,496.5269,490.9273,495.6317,38307.0
2024-10-24 09:50:00,498.53,498.93,496.13,496.13,35218.0,495.8306,496.2285,493.4436,493.4436,35218.0
2024-10-24 10:00:00,495.72,497.39,495.39,496.32,25362.0,493.0359,494.6968,492.7076,493.6326,25362.0
2024-10-24 10:10:00,496.35,496.86,495.0,496.17,20305.0,493.6625,494.1697,492.3198,493.4834,20305.0
2024-10-24 10:20:00,496.43,499.44,496.31,498.91,17226.0,493.742,496.7357,493.6227,496.2086,17226.0
2024-10-24 10:30:00,499.02,499.14,497.73,499.0,23733.0,496.318,496.4373,495.035,496.2981,23733.0
2024-10-24 10:40:00,498.81,500.47,498.48,500.11,7689.0,496.1091,497.7601,495.7809,497.4021,7689.0
2024-10-24 10:50:00,500.57,501.88,499.11,501.57,9360.0,497.8596,499.1625,496.4075,498.8542,9360.0
2024-10-24 11:00:00,501.47,502.12,499.85,499.85,5573.0,498.7547,499.4012,497.1435,497.1435,5573.0
2024-10-24 11:10:00,499.89,500.75,499.89,500.75,4663.0,497.1833,498.0386,497.1833,498.0386,4663.0
2024-10-24 11:20:00,501.03,501.03,499.03,499.28,10937.0,498.3171,498.3171,496.3279,496.5766,10937.0
2024-10-24 11:30:00,499.51,500.46,499.32,499.98,12608.0,496.8053,497.7502,496.6164,497.2728,12608.0
2024-10-24 11:40:00,499.97,500.22,497.02,497.99,20740.0,497.2629,497.5115,494.3288,495.2936,20740.0
2024-10-24 11:50:00,498.03,499.02,497.79,499.02,5141.0,495.3334,496.318,495.0947,496.318,5141.0
2024-10-24 12:00:00,499.02,500.16,498.92,499.11,16959.0,496.318,497.4518,496.2185,496.4075,16959.0
2024-10-24 12:10:00,499.11,499.12,498.29,498.66,14818.0,496.4075,496.4175,495.5919,495.9599,14818.0
2024-10-24 12:20:00,498.74,499.19,498.51,498.8,12312.0,496.0395,496.4871,495.8108,496.0992,12312.0
2024-10-24 12:30:00,498.77,499.44,498.7,498.72,6359.0,496.0693,496.7357,495.9997,496.0196,6359.0
2024-10-24 12:40:00,498.73,499.09,498.23,499.06,8158.0,496.0296,496.3876,495.5323,496.3578,8158.0
2024-10-24 12:50:00,499.06,499.21,498.12,498.32,7955.0,496.3578,496.507,495.4229,495.6218,7955.0
2024-10-24 13:00:00,498.1,498.68,498.0,498.67,5193.0,495.403,495.9798,495.3035,495.9699,5193.0
2024-10-24 13:10:00,498.51,499.14,498.41,498.73,10001.0,495.8108,496.4373,495.7113,496.0296,10001.0
2024-10-24 13:20:00,498.73,498.8,497.69,498.1,9762.0,496.0296,496.0992,494.9952,495.403,9762.0
2024-10-24 13:30:00,497.99,497.99,496.04,496.21,8977.0,495.2936,495.2936,493.3541,493.5232,8977.0
2024-10-24 13:40:00,495.83,496.13,495.38,495.61,24062.0,493.1453,493.4436,492.6977,492.9265,24062.0
2024-10-24 13:50:00,495.41,497.39,495.41,496.31,33073.0,492.7275,494.6968,492.7275,493.6227,33073.0
2024-10-24 14:00:00,496.1,497.64,496.1,497.64,9886.0,493.4138,494.9455,493.4138,494.9455,9886.0
2024-10-24 14:10:00,497.93,497.93,496.97,497.26,10087.0,495.2339,495.2339,494.2791,494.5675,10087.0
2024-10-24 14:20:00,497.26,497.36,496.26,496.63,6465.0,494.5675,494.667,493.5729,493.9409,6465.0
2024-10-24 14:30:00,496.52,496.71,496.15,496.32,5754.0,493.8315,494.0205,493.4635,493.6326,5754.0
2024-10-24 14:40:00,496.34,496.63,495.54,495.77,9536.0,493.6525,493.9409,492.8568,493.0856,9536.0
2024-10-24 14:50:00,495.9,496.71,495.63,496.71,24445.0,493.2149,494.0205,492.9463,494.0205,24445.0
2024-10-24 15:00:00,496.54,496.54,494.54,494.54,15386.0,493.8514,493.8514,491.8623,491.8623,15386.0
2024-10-24 15:10:00,494.99,496.05,494.67,495.67,15639.0,492.3098,493.3641,491.9915,492.9861,15639.0
2024-10-24 15:20:00,495.75,495.76,494.45,495.11,17698.0,493.0657,493.0756,491.7727,492.4292,17698.0
2024-10-24 15:30:00,494.93,495.07,493.02,493.3,24168.0,492.2501,492.3894,490.3505,490.629,24168.0
2024-10-24 15:40:00,493.24,493.94,492.45,492.47,30381.0,490.5693,491.2655,489.7836,489.8035,30381.0
2024-10-24 15:50:00,492.51,494.17,492.11,493.07,119220.0,489.8432,491.4943,489.4454,490.4002,119220.0
2024-10-25 09:30:00,497.59,498.76,494.45,498.76,29498.0,494.8957,496.0594,491.7727,496.0594,29498.0
2024-10-25 09:40:00,498.44,498.93,497.03,497.03,4575.0,495.7411,496.2285,494.3388,494.3388,4575.0
2024-10-25 09:50:00,496.81,497.13,495.57,496.1,7248.0,494.12,494.4382,492.8867,493.4138,7248.0
2024-10-25 10:00:00,495.93,496.71,495.28,495.28,8306.0,493.2447,494.0205,492.5982,492.5982,8306.0
2024-10-25 10:10:00,494.81,496.13,494.27,496.13,5176.0,492.1308,493.4436,491.5937,493.4436,5176.0
2024-10-25 10:20:00,496.13,496.3,495.04,495.52,7044.0,493.4436,493.6127,492.3595,492.8369,7044.0
2024-10-25 10:30:00,495.28,496.08,494.94,494.94,3577.0,492.5982,493.3939,492.2601,492.2601,3577.0
2024-10-25 10:40:00,495.17,495.54,494.54,494.56,7168.0,492.4888,492.8568,491.8623,491.8821,7168.0
2024-10-25 10:50:00,494.9,495.08,494.41,494.41,9413.0,492.2203,492.3993,491.733,491.733,9413.0
2024-10-25 11:00:00,494.61,496.36,494.41,495.63,7965.0,491.9319,493.6724,491.733,492.9463,7965.0
2024-10-25 11:10:00,495.61,495.79,494.58,494.72,4208.0,492.9265,493.1055,491.902,492.0413,4208.0
2024-10-25 11:20:00,494.69,494.78,494.06,494.06,6139.0,492.0114,492.101,491.3849,491.3849,6139.0
2024-10-25 11:30:00,494.4,494.5,493.42,493.56,4262.0,491.723,491.8225,490.7483,490.8876,4262.0
2024-10-25 11:40:00,493.21,493.96,493.0,493.72,3729.0,490.5395,491.2854,490.3306,491.0467,3729.0
2024-10-25 11:50:00,494.03,494.03,493.49,493.49,2428.0,491.355,491.355,490.8179,490.8179,2428.0
2024-10-25 12:00:00,493.73,493.73,492.6,492.76,5887.0,491.0566,491.0566,489.9328,490.0919,5887.0
2024-10-25 12:10:00,492.87,493.11,492.63,492.71,1970.0,490.2013,490.44,489.9626,490.0422,1970.0
2024-10-25 12:20:00,492.71,493.52,492.71,493.51,4914.0,490.0422,490.8478,490.0422,490.8378,4914.0
2024-10-25 12:30:00,493.49,493.49,491.85,492.0,5080.0,490.8179,490.8179,489.1868,489.336,5080.0
2024-10-25 12:40:00,492.06,492.78,492.0,492.01,3185.0,489.3957,490.1118,489.336,489.346,3185.0
2024-10-25 12:50:00,492.02,492.25,491.53,491.65,8089.0,489.3559,489.5847,488.8685,488.9879,8089.0
2024-10-25 13:00:00,491.67,492.33,491.67,492.08,5215.0,489.0078,489.6642,489.0078,489.4156,5215.0
2024-10-25 13:10:00,492.08,492.17,490.74,490.75,4421.0,489.4156,489.5051,488.0828,488.0928,4421.0
2024-10-25 13:20:00,490.97,491.11,490.14,490.87,6601.0,488.3116,488.4508,487.4861,488.2121,6601.0
2024-10-25 13:30:00,490.86,490.92,489.71,489.83,7009.0,488.2022,488.2619,487.0584,487.1778,7009.0
2024-10-25 13:40:00,489.83,490.36,489.11,490.36,11247.0,487.1778,487.7049,486.4617,487.7049,11247.0
2024-10-25 13:50:00,490.2,490.99,490.12,490.45,5870.0,487.5458,488.3315,487.4662,487.7944,5870.0
2024-10-25 14:00:00,490.29,490.64,489.14,489.36,6507.0,487.6353,487.9834,486.4915,486.7103,6507.0
2024-10-25 14:10:00,489.49,489.79,488.81,489.78,7070.0,486.8396,487.138,486.1633,487.128,7070.0
2024-10-25 14:20:00,489.75,489.87,489.09,489.78,5214.0,487.0982,487.2175,486.4418,487.128,5214.0
2024-10-25 14:30:00,489.44,489.44,488.78,489.28,5944.0,486.7899,486.7899,486.1334,486.6307,5944.0
2024-10-25 14:40:00,489.14,489.59,488.87,489.59,3517.0,486.4915,486.9391,486.223,486.9391,3517.0
2024-10-25 14:50:00,489.61,489.89,489.01,489.7,5351.0,486.9589,487.2374,486.3622,487.0485,5351.0
2024-10-25 15:00:00,489.75,490.02,489.29,489.29,4137.0,487.0982,487.3667,486.6407,486.6407,4137.0
2024-10-25 15:10:00,489.56,489.63,488.94,489.14,13302.0,486.9092,486.9788,486.2926,486.4915,13302.0
2024-10-25 15:20:00,489.33,489.38,488.64,489.38,13536.0,486.6805,486.7302,485.9942,486.7302,13536.0
2024-10-25 15:30:00,489.19,489.58,488.67,488.67,13297.0,486.5412,486.9291,486.024,486.024,13297.0
2024-10-25 15:40:00,488.67,490.54,488.67,490.41,12013.0,486.024,487.8839,486.024,487.7546,12013.0
2024-10-25 15:50:00,490.72,491.01,489.78,490.72,68423.0,488.0629,488.3514,487.128,488.0629,68423.0
2024-10-28 09:30:00,493.85,494.93,492.14,492.71,27113.0,491.176,492.2501,489.4752,490.0422,27113.0
2024-10-28 09:40:00,492.81,493.39,492.18,492.93,7671.0,490.1416,490.7185,489.515,490.261,7671.0
2024-10-28 09:50:00,493.17,493.17,492.25,492.47,7884.0,490.4997,490.4997,489.5847,489.8035,7884.0
2024-10-28 10:00:00,492.09,492.28,490.49,490.62,4064.0,489.4255,489.6145,487.8342,487.9635,4064.0
2024-10-28 10:10:00,490.62,491.06,490.38,490.65,18156.0,487.9635,488.4011,487.7248,487.9933,18156.0
2024-10-28 10:20:00,490.66,491.41,490.63,490.92,7194.0,488.0033,488.7492,487.9734,488.2619,7194.0
2024-10-28 10:30:00,491.4,491.4,489.03,489.04,8016.0,488.7393,488.7393,486.3821,486.392,8016.0
2024-10-28 10:40:00,488.82,489.5,488.61,489.44,11574.0,486.1732,486.8495,485.9644,486.7899,11574.0
2024-10-28 10:50:00,489.58,490.02,488.91,488.98,15085.0,486.9291,487.3667,486.2627,486.3324,15085.0
2024-10-28 11:00:00,488.91,488.95,488.22,488.45,5498.0,486.2627,486.3025,485.5765,485.8052,5498.0
2024-10-28 11:10:00,488.45,489.12,487.81,487.81,9741.0,485.8052,486.4716,485.1687,485.1687,9741.0
2024-10-28 11:20:00,487.8,488.46,487.31,488.43,12471.0,485.1587,485.8152,484.6714,485.7853,12471.0
2024-10-28 11:30:00,488.27,488.72,487.44,487.44,8891.0,485.6262,486.0738,484.8007,484.8007,8891.0
2024-10-28 11:40:00,487.45,487.45,486.83,487.35,11352.0,484.8106,484.8106,484.194,484.7112,11352.0
2024-10-28 11:50:00,487.39,487.84,487.33,487.56,9773.0,484.751,485.1985,484.6913,484.92,9773.0
2024-10-28 12:00:00,487.66,487.83,487.19,487.42,14691.0,485.0195,485.1886,484.552,484.7808,14691.0
2024-10-28 12:10:00,487.59,488.28,487.58,488.02,7423.0,484.9499,485.6361,484.9399,485.3776,7423.0
2024-10-28 12:20:00,488.02,488.15,487.31,487.5,10155.0,485.3776,485.5069,484.6714,484.8604,10155.0
2024-10-28 12:30:00,487.62,487.82,487.0,487.34,4072.0,484.9797,485.1786,484.3631,484.7012,4072.0
2024-10-28 12:40:00,487.4,488.05,487.4,487.92,3965.0,484.7609,485.4074,484.7609,485.2781,3965.0
2024-10-28 12:50:00,487.97,487.99,487.62,487.8,6006.0,485.3278,485.3477,484.9797,485.1587,6006.0
2024-10-28 13:00:00,487.79,487.91,487.03,487.33,8869.0,485.1488,485.2682,484.3929,484.6913,8869.0
2024-10-28 13:10:00,487.22,487.31,486.79,487.14,5123.0,484.5819,484.6714,484.1542,484.5023,5123.0
2024-10-28 13:20:00,487.16,487.37,486.31,486.99,13401.0,484.5222,484.7311,483.6768,484.3531,13401.0
2024-10-28 13:30:00,487.0,487.72,486.96,487.34,14083.0,484.3631,485.0792,484.3233,484.7012,14083.0
2024-10-28 13:40:00,487.47,488.36,487.47,488.06,4894.0,484.8305,485.7157,484.8305,485.4173,4894.0
2024-10-28 13:50:00,487.91,488.04,487.5,487.65,6261.0,485.2682,485.3974,484.8604,485.0096,6261.0
2024-10-28 14:00:00,487.63,487.86,487.44,487.74,7527.0,484.9897,485.2184,484.8007,485.0991,7527.0
2024-10-28 14:10:00,487.8,487.93,487.52,487.74,15913.0,485.1587,485.288,484.8803,485.0991,15913.0
2024-10-28 14:20:00,487.67,488.04,487.34,487.74,14021.0,485.0295,485.3974,484.7012,485.0991,14021.0
2024-10-28 14:30:00,487.91,487.91,487.44,487.75,4476.0,485.2682,485.2682,484.8007,485.109,4476.0
2024-10-28 14:40:00,487.74,487.74,487.43,487.59,4719.0,485.0991,485.0991,484.7907,484.9499,4719.0
2024-10-28 14:50:00,487.66,487.77,487.16,487.16,12450.0,485.0195,485.1289,484.5222,484.5222,12450.0
2024-10-28 15:00:00,487.07,487.61,487.01,487.32,16254.0,484.4327,484.9698,484.373,484.6813,16254.0
2024-10-28 15:10:00,487.3,487.66,487.17,487.17,14238.0,484.6615,485.0195,484.5322,484.5322,14238.0
2024-10-28 15:20:00,487.31,487.93,487.28,487.8,18756.0,484.6714,485.288,484.6416,485.1587,18756.0
2024-10-28 15:30:00,487.69,488.05,487.42,487.55,13907.0,485.0493,485.4074,484.7808,484.9101,13907.0
2024-10-28 15:40:00,487.7,487.97,487.49,487.53,15928.0,485.0593,485.3278,484.8504,484.8902,15928.0
2024-10-28 15:50:00,487.53,488.09,486.99,487.32,117491.0,484.8902,485.4472,484.3531,484.6813,117491.0
2024-10-29 09:30:00,487.69,488.2,486.14,488.02,25627.0,485.0493,485.5566,483.5077,485.3776,25627.0
2024-10-29 09:40:00,487.63,488.92,487.45,488.69,14148.0,484.9897,486.2727,484.8106,486.0439,14148.0
2024-10-29 09:50:00,488.92,489.7,488.67,488.88,11586.0,486.2727,487.0485,486.024,486.2329,11586.0
2024-10-29 10:00:00,489.18,489.26,487.53,487.79,18833.0,486.5313,486.6108,484.8902,485.1488,18833.0
2024-10-29 10:10:00,487.9,488.16,486.36,487.22,30595.0,485.2582,485.5168,483.7265,484.5819,30595.0
2024-10-29 10:20:00,487.32,488.14,486.57,486.77,23319.0,484.6813,485.4969,483.9354,484.1343,23319.0
2024-10-29 10:30:00,486.77,487.61,486.03,487.43,37340.0,484.1343,484.9698,483.3983,484.7907,37340.0
2024-10-29 10:40:00,487.43,488.45,487.22,488.41,21458.0,484.7907,485.8052,484.5819,485.7654,21458.0
2024-10-29 10:50:00,488.56,489.25,488.15,489.06,16362.0,485.9146,486.6009,485.5069,486.4119,16362.0
2024-10-29 11:00:00,488.88,489.46,488.56,489.03,10532.0,486.2329,486.8098,485.9146,486.3821,10532.0
2024-10-29 11:10:00,489.15,489.82,488.53,489.82,15506.0,486.5014,487.1678,485.8848,487.1678,15506.0
2024-10-29 11:20:00,489.7,489.81,489.0,489.0,10310.0,487.0485,487.1579,486.3522,486.3522,10310.0
2024-10-29 11:30:00,488.93,489.28,488.51,488.52,6397.0,486.2826,486.6307,485.8649,485.8748,6397.0
2024-10-29 11:40:00,488.85,489.71,488.85,489.35,14048.0,486.2031,487.0584,486.2031,486.7004,14048.0
2024-10-29 11:50:00,489.35,489.35,488.77,488.91,4581.0,486.7004,486.7004,486.1235,486.2627,4581.0
2024-10-29 12:00:00,488.99,489.5,488.89,489.12,14020.0,486.3423,486.8495,486.2428,486.4716,14020.0
2024-10-29 12:10:00,489.17,489.48,489.05,489.05,12911.0,486.5213,486.8296,486.402,486.402,12911.0
2024-10-29 12:20:00,489.05,489.19,488.41,488.41,6480.0,486.402,486.5412,485.7654,485.7654,6480.0
2024-10-29 12:30:00,488.85,488.85,488.09,488.46,13838.0,486.2031,486.2031,485.4472,485.8152,13838.0
2024-10-29 12:40:00,488.46,488.64,488.31,488.64,12985.0,485.8152,485.9942,485.666,485.9942,12985.0
2024-10-29 12:50:00,488.59,489.2,488.59,489.04,9194.0,485.9445,486.5512,485.9445,486.392,9194.0
2024-10-29 13:00:00,489.04,489.34,488.92,489.18,15818.0,486.392,486.6904,486.2727,486.5313,15818.0
2024-10-29 13:10:00,489.33,489.35,488.91,489.15,9016.0,486.6805,486.7004,486.2627,486.5014,9016.0
2024-10-29 13:20:00,489.13,489.13,488.22,488.31,8312.0,486.4815,486.4815,485.5765,485.666,8312.0
2024-10-29 13:30:00,488.32,488.5,488.04,488.06,10254.0,485.6759,485.855,485.3974,485.4173,10254.0
2024-10-29 13:40:00,488.06,488.18,487.91,488.0,7813.0,485.4173,485.5367,485.2682,485.3577,7813.0
2024-10-29 13:50:00,488.0,488.49,487.93,488.26,6708.0,485.3577,485.845,485.288,485.6163,6708.0
2024-10-29 14:00:00,488.49,488.49,488.03,488.3,2607.0,485.845,485.845,485.3875,485.656,2607.0
2024-10-29 14:10:00,488.3,488.3,487.59,487.79,9678.0,485.656,485.656,484.9499,485.1488,9678.0
2024-10-29 14:20:00,487.83,488.36,487.77,488.36,5382.0,485.1886,485.7157,485.1289,485.7157,5382.0
2024-10-29 14:30:00,488.49,489.11,488.37,488.88,6463.0,485.845,486.4617,485.7257,486.2329,6463.0
2024-10-29 14:40:00,489.09,489.28,488.74,488.78,7345.0,486.4418,486.6307,486.0937,486.1334,7345.0
2024-10-29 14:50:00,489.01,489.01,488.61,488.71,5998.0,486.3622,486.3622,485.9644,486.0638,5998.0
2024-10-29 15:00:00,488.62,488.8,488.13,488.46,10239.0,485.9743,486.1533,485.487,485.8152,10239.0
2024-10-29 15:10:00,488.46,488.58,488.13,488.23,17661.0,485.8152,485.9345,485.487,485.5864,17661.0
2024-10-29 15:20:00,488.16,488.37,487.59,488.11,13064.0,485.5168,485.7257,484.9499,485.4671,13064.0
2024-10-29 15:30:00,488.06,488.11,487.26,487.39,27809.0,485.4173,485.4671,484.6217,484.751,27809.0
2024-10-29 15:40:00,487.32,488.45,487.31,488.01,31355.0,484.6813,485.8052,484.6714,485.3676,31355.0
2024-10-29 15:50:00,488.12,488.44,486.54,486.62,78480.0,485.477,485.7953,483.9056,483.9851,78480.0
2024-10-30 09:30:00,487.63,489.28,486.75,488.56,29287.0,484.9897,486.6307,484.1144,485.9146,29287.0
2024-10-30 09:40:00,488.87,489.16,487.74,488.56,10561.0,486.223,486.5114,485.0991,485.9146,10561.0
2024-10-30 09:50:00,488.63,490.06,488.33,489.56,6411.0,485.9843,487.4065,485.6859,486.9092,6411.0
2024-10-30 10:00:00,489.56,490.44,488.99,490.17,7882.0,486.9092,487.7845,486.3423,487.5159,7882.0
2024-10-30 10:10:00,490.22,490.59,489.26,489.55,10779.0,487.5656,487.9336,486.6108,486.8993,10779.0
2024-10-30 10:20:00,489.11,489.85,488.61,489.31,26965.0,486.4617,487.1976,485.9644,486.6606,26965.0
2024-10-30 10:30:00,489.31,489.31,488.33,488.33,6522.0,486.6606,486.6606,485.6859,485.6859,6522.0
2024-10-30 10:40:00,488.32,488.52,488.05,488.37,5416.0,485.6759,485.8748,485.4074,485.7257,5416.0
2024-10-30 10:50:00,488.14,489.1,488.0,488.63,22835.0,485.4969,486.4517,485.3577,485.9843,22835.0
2024-10-30 11:00:00,489.03,489.55,488.61,489.29,8022.0,486.3821,486.8993,485.9644,486.6407,8022.0
2024-10-30 11:10:00,489.06,489.12,488.19,488.19,7167.0,486.4119,486.4716,485.5466,485.5466,7167.0
2024-10-30 11:20:00,487.93,488.6,487.9,488.6,4237.0,485.288,485.9544,485.2582,485.9544,4237.0
2024-10-30 11:30:00,488.41,488.76,487.99,488.06,4730.0,485.7654,486.1135,485.3477,485.4173,4730.0
2024-10-30 11:40:00,488.27,488.53,487.94,487.94,3684.0,485.6262,485.8848,485.298,485.298,3684.0
2024-10-30 11:50:00,488.02,488.21,487.78,487.94,4469.0,485.3776,485.5665,485.1389,485.298,4469.0
2024-10-30 12:00:00,488.05,488.29,487.85,487.85,6279.0,485.4074,485.6461,485.2085,485.2085,6279.0
2024-10-30 12:10:00,488.05,488.07,487.43,487.43,4123.0,485.4074,485.4273,484.7907,484.7907,4123.0
2024-10-30 12:20:00,487.59,487.75,487.27,487.39,12288.0,484.9499,485.109,484.6316,484.751,12288.0
2024-10-30 12:30:00,487.39,487.57,487.02,487.29,14764.0,484.751,484.93,484.383,484.6515,14764.0
2024-10-30 12:40:00,487.42,487.71,487.03,487.31,10529.0,484.7808,485.0692,484.3929,484.6714,10529.0
2024-10-30 12:50:00,487.29,487.29,486.59,486.67,2854.0,484.6515,484.6515,483.9553,484.0349,2854.0
2024-10-30 13:00:00,486.79,487.19,486.7,486.98,4023.0,484.1542,484.552,484.0647,484.3432,4023.0
2024-10-30 13:10:00,486.98,487.44,486.94,487.43,3628.0,484.3432,484.8007,484.3034,484.7907,3628.0
2024-10-30 13:20:00,487.38,487.92,487.26,487.67,3950.0,484.741,485.2781,484.6217,485.0295,3950.0
2024-10-30 13:30:00,487.66,488.07,487.49,487.92,4687.0,485.0195,485.4273,484.8504,485.2781,4687.0
2024-10-30 13:40:00,487.79,488.15,487.7,487.7,8293.0,485.1488,485.5069,485.0593,485.0593,8293.0
2024-10-30 13:50:00,487.68,487.77,486.68,486.96,23552.0,485.0394,485.1289,484.0448,484.3233,23552.0
2024-10-30 14:00:00,486.98,487.41,486.82,487.41,7404.0,484.3432,484.7709,484.1841,484.7709,7404.0
2024-10-30 14:10:00,487.37,487.37,486.5,486.51,4030.0,484.7311,484.7311,483.8658,483.8757,4030.0
2024-10-30 14:20:00,486.63,486.88,485.85,485.85,5841.0,483.9951,484.2437,483.2193,483.2193,5841.0
2024-10-30 14:30:00,485.75,485.76,485.19,485.22,9543.0,483.1198,483.1298,482.5629,482.5927,9543.0
2024-10-30 14:40:00,485.39,485.58,485.22,485.37,7287.0,482.7618,482.9508,482.5927,482.7419,7287.0
2024-10-30 14:50:00,485.3,485.46,485.13,485.19,6691.0,482.6723,482.8314,482.5032,482.5629,6691.0
2024-10-30 15:00:00,485.29,485.29,484.75,484.89,7098.0,482.6623,482.6623,482.1253,482.2645,7098.0
2024-10-30 15:10:00,485.12,485.46,484.98,485.16,3417.0,482.4933,482.8314,482.354,482.533,3417.0
2024-10-30 15:20:00,485.14,485.7,485.07,485.66,6305.0,482.5131,483.0701,482.4435,483.0303,6305.0
2024-10-30 15:30:00,485.83,486.01,485.41,485.61,6963.0,483.1994,483.3784,482.7817,482.9806,6963.0
2024-10-30 15:40:00,485.77,486.57,485.75,486.54,9949.0,483.1397,483.9354,483.1198,483.9056,9949.0
2024-10-30 15:50:00,486.65,486.83,485.6,486.5,61548.0,484.015,484.194,482.9707,483.8658,61548.0
2024-10-31 09:30:00,484.87,485.42,482.81,485.08,14756.0,482.2446,482.7916,480.1958,482.4535,14756.0
2024-10-31 09:40:00,485.22,485.22,483.74,483.88,4958.0,482.5927,482.5927,481.1207,481.26,4958.0
2024-10-31 09:50:00,484.13,485.62,483.68,485.61,6906.0,481.5086,482.9906,481.0611,482.9806,6906.0
2024-10-31 10:00:00,485.45,485.88,483.58,483.58,13937.0,482.8215,483.2491,480.9616,480.9616,13937.0
2024-10-31 10:10:00,483.9,484.13,483.08,483.39,24806.0,481.2799,481.5086,480.4643,480.7726,24806.0
2024-10-31 10:20:00,483.39,483.57,482.51,483.57,12182.0,480.7726,480.9517,479.8974,480.9517,12182.0
2024-10-31 10:30:00,483.36,484.49,483.36,484.14,3535.0,480.7428,481.8667,480.7428,481.5186,3535.0
2024-10-31 10:40:00,484.27,485.18,484.26,484.43,4383.0,481.6479,482.5529,481.6379,481.807,4383.0
2024-10-31 10:50:00,484.46,484.46,483.7,483.9,6742.0,481.8368,481.8368,481.0809,481.2799,6742.0
2024-10-31 11:00:00,484.06,484.06,482.93,483.14,9385.0,481.439,481.439,480.3151,480.524,9385.0
2024-10-31 11:10:00,483.27,484.8,483.06,484.58,5701.0,480.6533,482.175,480.4444,481.9562,5701.0
2024-10-31 11:20:00,484.79,485.61,484.06,484.27,6463.0,482.165,482.9806,481.439,481.6479,6463.0
2024-10-31 11:30:00,483.91,483.95,483.46,483.76,2963.0,481.2898,481.3296,480.8422,481.1406,2963.0
2024-10-31 11:40:00,483.76,484.03,483.4,483.9,6129.0,481.1406,481.4092,480.7826,481.2799,6129.0
2024-10-31 11:50:00,483.9,484.14,483.54,483.9,5782.0,481.2799,481.5186,480.9218,481.2799,5782.0
2024-10-31 12:00:00,484.22,484.52,484.09,484.33,6074.0,481.5981,481.8965,481.4688,481.7075,6074.0
2024-10-31 12:10:00,484.55,484.99,484.36,484.92,10476.0,481.9263,482.364,481.7374,482.2943,10476.0
2024-10-31 12:20:00,484.83,485.58,484.71,485.58,2536.0,482.2048,482.9508,482.0855,482.9508,2536.0
2024-10-31 12:30:00,485.26,485.34,484.97,484.97,3618.0,482.6325,482.7121,482.3441,482.3441,3618.0
2024-10-31 12:40:00,484.97,485.28,484.46,484.46,15042.0,482.3441,482.6524,481.8368,481.8368,15042.0
2024-10-31 12:50:00,484.23,484.25,483.46,483.62,4520.0,481.6081,481.628,480.8422,481.0014,4520.0
2024-10-31 13:00:00,483.61,484.18,483.22,483.95,17213.0,480.9914,481.5583,480.6035,481.3296,17213.0
2024-10-31 13:10:00,483.95,484.09,483.11,483.81,4299.0,481.3296,481.4688,480.4941,481.1904,4299.0
2024-10-31 13:20:00,483.83,484.36,483.72,483.84,6132.0,481.2102,481.7374,481.1008,481.2202,6132.0
2024-10-31 13:30:00,483.85,484.05,483.76,483.92,4449.0,481.2301,481.4291,481.1406,481.2998,4449.0
2024-10-31 13:40:00,483.93,483.93,483.32,483.83,4640.0,481.3097,481.3097,480.703,481.2102,4640.0
2024-10-31 13:50:00,483.73,483.91,483.57,483.72,7621.0,481.1108,481.2898,480.9517,481.1008,7621.0
2024-10-31 14:00:00,483.72,483.72,482.56,482.56,6786.0,481.1008,481.1008,479.9471,479.9471,6786.0
2024-10-31 14:10:00,482.5,482.92,482.17,482.17,7784.0,479.8874,480.3052,479.5592,479.5592,7784.0
2024-10-31 14:20:00,482.17,482.72,482.07,482.72,9943.0,479.5592,480.1063,479.4598,480.1063,9943.0
2024-10-31 14:30:00,482.72,482.96,481.96,482.23,6145.0,480.1063,480.345,479.3504,479.6189,6145.0
2024-10-31 14:40:00,482.21,482.95,482.2,482.48,6623.0,479.599,480.335,479.5891,479.8676,6623.0
2024-10-31 14:50:00,482.42,482.95,482.31,482.95,6220.0,479.8079,480.335,479.6985,480.335,6220.0
2024-10-31 15:00:00,482.95,483.09,482.64,482.9,6518.0,480.335,480.4742,480.0267,480.2853,6518.0
2024-10-31 15:10:00,482.85,482.89,482.66,482.74,6734.0,480.2355,480.2753,480.0466,480.1261,6734.0
2024-10-31 15:20:00,482.82,483.46,482.71,483.13,9300.0,480.2057,480.8422,480.0963,480.514,9300.0
2024-10-31 15:30:00,482.94,482.94,481.85,482.21,16631.0,480.3251,480.3251,479.241,479.599,16631.0
2024-10-31 15:40:00,482.08,482.7,481.92,482.6,18786.0,479.4697,480.0864,479.3106,479.9869,18786.0
2024-10-31 15:50:00,482.64,482.64,480.03,480.21,66695.0,480.0267,480.0267,477.4308,477.6098,66695.0
2024-11-01 09:30:00,481.87,484.75,480.88,483.88,30755.0,479.2609,482.1253,478.2762,481.26,30755.0
2024-11-01 09:40:00,483.61,484.98,482.74,484.51,7237.0,480.9914,482.354,480.1261,481.8866,7237.0
2024-11-01 09:50:00,484.34,484.34,483.18,483.69,8040.0,481.7175,481.7175,480.5638,481.071,8040.0
2024-11-01 10:00:00,483.7,485.83,483.14,485.2,18015.0,481.0809,483.1994,480.524,482.5728,18015.0
2024-11-01 10:10:00,485.25,486.14,484.79,485.48,9258.0,482.6226,483.5077,482.165,482.8513,9258.0
2024-11-01 10:20:00,485.41,486.22,485.4,486.01,10359.0,482.7817,483.5873,482.7717,483.3784,10359.0
2024-11-01 10:30:00,486.01,487.0,486.0,487.0,13344.0,483.3784,484.3631,483.3685,484.3631,13344.0
2024-11-01 10:40:00,487.23,487.23,485.47,486.41,4186.0,484.5918,484.5918,482.8414,483.7763,4186.0
2024-11-01 10:50:00,486.2,486.83,485.77,486.71,7762.0,483.5674,484.194,483.1397,484.0746,7762.0
2024-11-01 11:00:00,486.71,487.08,485.7,485.81,7353.0,484.0746,484.4426,483.0701,483.1795,7353.0
2024-11-01 11:10:00,486.0,486.28,485.75,485.78,5998.0,483.3685,483.647,483.1198,483.1497,5998.0
2024-11-01 11:20:00,485.79,485.79,484.98,485.56,6148.0,483.1596,483.1596,482.354,482.9309,6148.0
2024-11-01 11:30:00,485.7,485.7,484.6,485.11,10371.0,483.0701,483.0701,481.9761,482.4833,10371.0
2024-11-01 11:40:00,485.02,486.42,485.02,485.12,41237.0,482.3938,483.7862,482.3938,482.4933,41237.0
2024-11-01 11:50:00,485.16,485.31,484.5,485.13,5629.0,482.533,482.6822,481.8766,482.5032,5629.0
2024-11-01 12:00:00,485.14,485.14,484.19,484.47,9434.0,482.5131,482.5131,481.5683,481.8468,9434.0
2024-11-01 12:10:00,484.5,484.82,484.35,484.6,4338.0,481.8766,482.1949,481.7274,481.9761,4338.0
2024-11-01 12:20:00,484.91,485.0,484.27,484.28,7422.0,482.2844,482.3739,481.6479,481.6578,7422.0
2024-11-01 12:30:00,484.23,485.5,484.0,485.12,9365.0,481.6081,482.8712,481.3793,482.4933,9365.0
2024-11-01 12:40:00,485.12,485.12,483.98,484.0,5559.0,482.4933,482.4933,481.3594,481.3793,5559.0
2024-11-01 12:50:00,484.29,484.38,483.96,484.36,15046.0,481.6678,481.7573,481.3395,481.7374,15046.0
2024-11-01 13:00:00,484.19,484.37,484.09,484.25,3455.0,481.5683,481.7473,481.4688,481.628,3455.0
2024-11-01 13:10:00,484.0,484.91,483.77,484.79,6307.0,481.3793,482.2844,481.1506,482.165,6307.0
2024-11-01 13:20:00,484.83,485.3,484.62,485.3,2503.0,482.2048,482.6723,481.996,482.6723,2503.0
2024-11-01 13:30:00,485.3,485.3,483.78,484.04,7214.0,482.6723,482.6723,481.1605,481.4191,7214.0
2024-11-01 13:40:00,484.01,484.13,483.88,484.01,2789.0,481.3893,481.5086,481.26,481.3893,2789.0
2024-11-01 13:50:00,484.0,484.19,483.63,483.63,7371.0,481.3793,481.5683,481.0113,481.0113,7371.0
2024-11-01 14:00:00,483.6,484.06,483.55,483.78,9808.0,480.9815,481.439,480.9318,481.1605,9808.0
2024-11-01 14:10:00,483.54,484.12,483.42,483.89,3726.0,480.9218,481.4987,480.8025,481.2699,3726.0
2024-11-01 14:20:00,483.88,484.68,483.68,484.68,2430.0,481.26,482.0556,481.0611,482.0556,2430.0
2024-11-01 14:30:00,484.48,484.75,484.23,484.73,3916.0,481.8567,482.1253,481.6081,482.1054,3916.0
2024-11-01 14:40:00,484.73,484.76,484.52,484.59,4301.0,482.1054,482.1352,481.8965,481.9661,4301.0
2024-11-01 14:50:00,484.71,485.07,484.58,485.07,5858.0,482.0855,482.4435,481.9562,482.4435,5858.0
2024-11-01 15:00:00,484.92,485.07,484.54,484.83,6184.0,482.2943,482.4435,481.9164,482.2048,6184.0
2024-11-01 15:10:00,484.83,485.34,484.64,485.12,7515.0,482.2048,482.7121,482.0159,482.4933,7515.0
2024-11-01 15:20:00,485.33,485.33,484.35,484.35,8371.0,482.7021,482.7021,481.7274,481.7274,8371.0
2024-11-01 15:30:00,484.16,484.69,484.16,484.48,8065.0,481.5385,482.0656,481.5385,481.8567,8065.0
2024-11-01 15:40:00,484.48,484.88,484.23,484.5,11517.0,481.8567,482.2546,481.6081,481.8766,11517.0
2024-11-01 15:50:00,484.24,484.39,483.0,483.31,38137.0,481.618,481.7672,480.3847,480.6931,38137.0
2024-11-04 09:30:00,483.93,484.94,483.21,484.08,33602.0,481.3097,482.3142,480.5936,481.4589,33602.0
2024-11-04 09:40:00,483.75,485.09,483.63,484.59,4197.0,481.1307,482.4634,481.0113,481.9661,4197.0
2024-11-04 09:50:00,485.05,485.05,483.9,484.59,8026.0,482.4236,482.4236,481.2799,481.9661,8026.0
2024-11-04 10:00:00,485.14,486.54,485.01,486.53,5652.0,482.5131,483.9056,482.3839,483.8956,5652.0
2024-11-04 10:10:00,486.36,486.63,484.89,485.0,8113.0,483.7265,483.9951,482.2645,482.3739,8113.0
2024-11-04 10:20:00,485.67,486.22,485.46,486.0,8661.0,483.0403,483.5873,482.8314,483.3685,8661.0
2024-11-04 10:30:00,486.16,486.39,485.09,485.14,5952.0,483.5276,483.7564,482.4634,482.5131,5952.0
2024-11-04 10:40:00,485.21,485.54,484.48,484.59,4137.0,482.5828,482.911,481.8567,481.9661,4137.0
2024-11-04 10:50:00,484.63,484.77,483.95,484.36,8500.0,482.0059,482.1452,481.3296,481.7374,8500.0
2024-11-04 11:00:00,484.36,484.89,484.0,484.85,2121.0,481.7374,482.2645,481.3793,482.2247,2121.0
2024-11-04 11:10:00,485.18,485.96,485.18,485.76,4261.0,482.5529,483.3287,482.5529,483.1298,4261.0
2024-11-04 11:20:00,485.96,486.02,484.9,485.13,9578.0,483.3287,483.3884,482.2744,482.5032,9578.0
2024-11-04 11:30:00,485.36,485.36,483.85,483.86,7906.0,482.732,482.732,481.2301,481.2401,7906.0
2024-11-04 11:40:00,483.62,484.56,483.2,483.57,5407.0,481.0014,481.9363,480.5837,480.9517,5407.0
2024-11-04 11:50:00,483.9,484.12,482.92,483.19,6926.0,481.2799,481.4987,480.3052,480.5737,6926.0
2024-11-04 12:00:00,483.28,483.84,483.18,483.18,3632.0,480.6632,481.2202,480.5638,480.5638,3632.0
2024-11-04 12:10:00,483.31,484.41,483.31,484.23,7493.0,480.6931,481.7871,480.6931,481.6081,7493.0
2024-11-04 12:20:00,484.58,485.25,484.31,485.25,4311.0,481.9562,482.6226,481.6876,482.6226,4311.0
2024-11-04 12:30:00,485.56,485.84,485.3,485.42,3048.0,482.9309,483.2094,482.6723,482.7916,3048.0
2024-11-04 12:40:00,485.54,485.9,485.23,485.76,4862.0,482.911,483.269,482.6027,483.1298,4862.0
2024-11-04 12:50:00,485.5,486.02,485.5,485.99,2179.0,482.8712,483.3884,482.8712,483.3585,2179.0
2024-11-04 13:00:00,486.0,486.0,484.67,484.67,12591.0,483.3685,483.3685,482.0457,482.0457,12591.0
2024-11-04 13:10:00,484.49,486.0,484.46,485.92,3117.0,481.8667,483.3685,481.8368,483.2889,3117.0
2024-11-04 13:20:00,485.8,486.05,485.64,485.85,2450.0,483.1696,483.4182,483.0104,483.2193,2450.0
2024-11-04 13:30:00,485.86,486.34,485.85,486.13,950.0,483.2293,483.7067,483.2193,483.4978,950.0
2024-11-04 13:40:00,486.22,486.37,485.45,485.8,5499.0,483.5873,483.7365,482.8215,483.1696,5499.0
2024-11-04 13:50:00,485.8,485.8,485.45,485.63,2715.0,483.1696,483.1696,482.8215,483.0005,2715.0
2024-11-04 14:00:00,485.63,485.97,485.45,485.91,4150.0,483.0005,483.3387,482.8215,483.279,4150.0
2024-11-04 14:10:00,485.91,486.75,485.52,486.56,3168.0,483.279,484.1144,482.8911,483.9255,3168.0
2024-11-04 14:20:00,486.5,486.5,485.92,485.92,5070.0,483.8658,483.8658,483.2889,483.2889,5070.0
2024-11-04 14:30:00,485.91,486.32,485.61,486.32,3024.0,483.279,483.6868,482.9806,483.6868,3024.0
2024-11-04 14:40:00,486.61,486.64,485.35,485.48,8520.0,483.9752,484.005,482.722,482.8513,8520.0
2024-11-04 14:50:00,485.42,485.77,485.36,485.37,2158.0,482.7916,483.1397,482.732,482.7419,2158.0
2024-11-04 15:00:00,485.43,485.72,485.3,485.67,1562.0,482.8016,483.09,482.6723,483.0403,1562.0
2024-11-04 15:10:00,485.73,485.99,485.53,485.69,4192.0,483.1,483.3585,482.901,483.0602,4192.0
2024-11-04 15:20:00,485.72,486.03,485.45,485.75,6637.0,483.09,483.3983,482.8215,483.1198,6637.0
2024-11-04 15:30:00,485.53,485.62,484.68,484.85,20388.0,482.901,482.9906,482.0556,482.2247,20388.0
2024-11-04 15:40:00,484.81,485.46,484.67,484.68,12771.0,482.1849,482.8314,482.0457,482.0556,12771.0
2024-11-04 15:50:00,484.74,485.84,484.74,485.76,72861.0,482.1153,483.2094,482.1153,483.1298,72861.0
2024-11-05 09:30:00,485.97,487.33,484.84,486.74,18302.0,483.3387,484.6913,482.2148,484.1045,18302.0
2024-11-05 09:40:00,487.38,487.43,486.57,487.33,4263.0,484.741,484.7907,483.9354,484.6913,4263.0
2024-11-05 09:50:00,487.06,487.31,486.75,487.19,3775.0,484.4228,484.6714,484.1144,484.552,3775.0
2024-11-05 10:00:00,487.51,487.51,486.32,486.66,12690.0,484.8703,484.8703,483.6868,484.0249,12690.0
2024-11-05 10:10:00,486.7,487.35,486.65,487.21,7790.0,484.0647,484.7112,484.015,484.5719,7790.0
2024-11-05 10:20:00,487.2,488.21,487.09,487.5,5125.0,484.562,485.5665,484.4526,484.8604,5125.0
2024-11-05 10:30:00,487.71,488.0,487.49,487.72,2779.0,485.0692,485.3577,484.8504,485.0792,2779.0
2024-11-05 10:40:00,487.69,488.06,487.15,487.78,15137.0,485.0493,485.4173,484.5123,485.1389,15137.0
2024-11-05 10:50:00,487.78,488.06,486.23,487.01,11190.0,485.1389,485.4173,483.5972,484.373,11190.0
2024-11-05 11:00:00,486.89,487.2,486.5,487.06,7526.0,484.2537,484.562,483.8658,484.4228,7526.0
2024-11-05 11:10:00,487.37,487.42,486.87,487.02,3408.0,484.7311,484.7808,484.2338,484.383,3408.0
2024-11-05 11:20:00,486.97,487.27,486.85,487.09,7805.0,484.3332,484.6316,484.2139,484.4526,7805.0
2024-11-05 11:30:00,487.24,487.56,487.07,487.56,5373.0,484.6018,484.92,484.4327,484.92,5373.0
2024-11-05 11:40:00,487.81,487.98,487.6,487.83,6776.0,485.1687,485.3378,484.9598,485.1886,6776.0
2024-11-05 11:50:00,487.73,487.77,487.41,487.5,3308.0,485.0891,485.1289,484.7709,484.8604,3308.0
2024-11-05 12:00:00,487.38,487.46,487.2,487.3,1503.0,484.741,484.8206,484.562,484.6615,1503.0
2024-11-05 12:10:00,487.29,487.9,487.09,487.9,4579.0,484.6515,485.2582,484.4526,485.2582,4579.0
2024-11-05 12:20:00,487.77,488.2,487.57,487.97,2236.0,485.1289,485.5566,484.93,485.3278,2236.0
2024-11-05 12:30:00,488.2,488.55,488.2,488.4,2871.0,485.5566,485.9047,485.5566,485.7555,2871.0
2024-11-05 12:40:00,488.4,488.56,488.35,488.56,1946.0,485.7555,485.9146,485.7058,485.9146,1946.0
2024-11-05 12:50:00,488.42,488.75,488.28,488.43,3511.0,485.7754,486.1036,485.6361,485.7853,3511.0
2024-11-05 13:00:00,488.26,488.77,488.22,488.7,4009.0,485.6163,486.1235,485.5765,486.0539,4009.0
2024-11-05 13:10:00,488.39,488.58,488.18,488.41,2102.0,485.7456,485.9345,485.5367,485.7654,2102.0
2024-11-05 13:20:00,488.5,488.59,488.42,488.53,965.0,485.855,485.9445,485.7754,485.8848,965.0
2024-11-05 13:30:00,488.26,488.49,487.76,487.76,5294.0,485.6163,485.845,485.119,485.119,5294.0
2024-11-05 13:40:00,488.0,488.34,487.54,487.82,3901.0,485.3577,485.6958,484.9002,485.1786,3901.0
2024-11-05 13:50:00,487.7,488.02,487.61,487.97,1698.0,485.0593,485.3776,484.9698,485.3278,1698.0
2024-11-05 14:00:00,487.96,488.16,487.79,488.16,1271.0,485.3179,485.5168,485.1488,485.5168,1271.0
2024-11-05 14:10:00,487.99,488.03,487.46,487.63,3788.0,485.3477,485.3875,484.8206,484.9897,3788.0
2024-11-05 14:20:00,487.68,488.01,487.6,487.85,3357.0,485.0394,485.3676,484.9598,485.2085,3357.0
2024-11-05 14:30:00,487.72,487.98,487.39,487.49,2174.0,485.0792,485.3378,484.751,484.8504,2174.0
2024-11-05 14:40:00,487.42,487.59,487.42,487.52,2099.0,484.7808,484.9499,484.7808,484.8803,2099.0
2024-11-05 14:50:00,487.4,487.57,487.21,487.36,5019.0,484.7609,484.93,484.5719,484.7211,5019.0
2024-11-05 15:00:00,487.3,487.5,487.24,487.48,2556.0,484.6615,484.8604,484.6018,484.8405,2556.0
2024-11-05 15:10:00,487.54,487.65,487.36,487.36,3114.0,484.9002,485.0096,484.7211,484.7211,3114.0
2024-11-05 15:20:00,487.39,487.91,487.19,487.91,3329.0,484.751,485.2682,484.552,485.2682,3329.0
2024-11-05 15:30:00,487.61,488.28,487.61,488.21,3924.0,484.9698,485.6361,484.9698,485.5665,3924.0
2024-11-05 15:40:00,488.2,488.62,488.0,488.37,8066.0,485.5566,485.9743,485.3577,485.7257,8066.0
2024-11-05 15:50:00,488.34,489.82,488.34,489.52,32384.0,485.6958,487.1678,485.6958,486.8694,32384.0
2024-11-06 09:30:00,503.62,503.62,488.65,488.66,130463.0,500.8931,500.8931,486.0041,486.0141,130463.0
2024-11-06 09:40:00,489.28,491.12,484.76,486.53,33826.0,486.6307,488.4608,482.1352,483.8956,33826.0
2024-11-06 09:50:00,486.29,488.62,481.4,482.18,31106.0,483.6569,485.9743,478.7934,479.5692,31106.0
2024-11-06 10:00:00,482.42,483.19,477.29,479.8,54006.0,479.8079,480.5737,474.7057,477.2021,54006.0
2024-11-06 10:10:00,479.93,483.54,479.52,482.11,22115.0,477.3314,480.9218,476.9236,479.4996,22115.0
2024-11-06 10:20:00,482.73,482.73,481.0,481.59,25050.0,480.1162,480.1162,478.3956,478.9824,25050.0
2024-11-06 10:30:00,481.91,482.48,478.38,480.11,29951.0,479.3006,479.8676,475.7898,477.5104,29951.0
2024-11-06 10:40:00,479.46,480.93,478.12,480.93,16340.0,476.8639,478.3259,475.5312,478.3259,16340.0
2024-11-06 10:50:00,480.93,481.11,478.9,480.82,16719.0,478.3259,478.505,476.3069,478.2165,16719.0
2024-11-06 11:00:00,481.08,482.0,480.36,481.83,22948.0,478.4751,479.3902,477.759,479.2211,22948.0
2024-11-06 11:10:00,482.21,482.35,481.58,482.1,40686.0,479.599,479.7383,478.9724,479.4896,40686.0
2024-11-06 11:20:00,482.53,483.92,482.13,483.86,18939.0,479.9173,481.2998,479.5194,481.2401,18939.0
2024-11-06 11:30:00,484.28,487.04,484.03,487.02,19918.0,481.6578,484.4029,481.4092,484.383,19918.0
2024-11-06 11:40:00,487.02,487.57,484.45,485.51,44985.0,484.383,484.93,481.8269,482.8811,44985.0
2024-11-06 11:50:00,485.9,486.19,484.67,484.79,20694.0,483.269,483.5575,482.0457,482.165,20694.0
2024-11-06 12:00:00,484.96,485.23,484.03,485.0,11724.0,482.3341,482.6027,481.4092,482.3739,11724.0
2024-11-06 12:10:00,485.0,485.25,483.76,484.2,13123.0,482.3739,482.6226,481.1406,481.5782,13123.0
2024-11-06 12:20:00,484.27,485.22,484.27,484.69,17769.0,481.6479,482.5927,481.6479,482.0656,17769.0
2024-11-06 12:30:00,484.7,485.69,484.13,485.31,27569.0,482.0755,483.0602,481.5086,482.6822,27569.0
2024-11-06 12:40:00,485.36,485.92,485.03,485.69,13947.0,482.732,483.2889,482.4037,483.0602,13947.0
2024-11-06 12:50:00,485.74,485.74,484.77,484.88,12399.0,483.1099,483.1099,482.1452,482.2546,12399.0
2024-11-06 13:00:00,484.99,485.95,484.47,485.64,9825.0,482.364,483.3188,481.8468,483.0104,9825.0
2024-11-06 13:10:00,486.0,489.02,486.0,488.56,6963.0,483.3685,486.3721,483.3685,485.9146,6963.0
2024-11-06 13:20:00,488.75,490.59,488.69,489.76,11118.0,486.1036,487.9336,486.0439,487.1081,11118.0
2024-11-06 13:30:00,490.0,490.12,489.25,489.25,12630.0,487.3468,487.4662,486.6009,486.6009,12630.0
2024-11-06 13:40:00,489.54,490.91,489.32,490.91,21368.0,486.8893,488.2519,486.6705,488.2519,21368.0
2024-11-06 13:50:00,490.56,490.57,488.91,489.0,12299.0,487.9038,487.9137,486.2627,486.3522,12299.0
2024-11-06 14:00:00,489.12,489.74,488.71,489.52,21721.0,486.4716,487.0882,486.0638,486.8694,21721.0
2024-11-06 14:10:00,489.36,491.5,489.36,490.85,8270.0,486.7103,488.8387,486.7103,488.1922,8270.0
2024-11-06 14:20:00,490.69,491.08,490.11,490.55,21780.0,488.0331,488.421,487.4562,487.8939,21780.0
2024-11-06 14:30:00,490.5,490.74,490.01,490.74,7530.0,487.8441,488.0828,487.3568,488.0828,7530.0
2024-11-06 14:40:00,490.53,490.61,488.66,488.67,13665.0,487.874,487.9535,486.0141,486.024,13665.0
2024-11-06 14:50:00,488.6,489.27,487.63,489.27,14032.0,485.9544,486.6208,484.9897,486.6208,14032.0
2024-11-06 15:00:00,489.01,490.02,488.23,490.02,6286.0,486.3622,487.3667,485.5864,487.3667,6286.0
2024-11-06 15:10:00,489.8,490.75,489.56,490.75,39001.0,487.1479,488.0928,486.9092,488.0928,39001.0
2024-11-06 15:20:00,490.75,491.73,490.75,490.9,14659.0,488.0928,489.0675,488.0928,488.242,14659.0
2024-11-06 15:30:00,490.9,491.91,490.9,490.95,10099.0,488.242,489.2465,488.242,488.2917,10099.0
2024-11-06 15:40:00,490.88,491.05,490.24,490.84,68691.0,488.2221,488.3911,487.5855,488.1823,68691.0
2024-11-06 15:50:00,490.84,490.99,489.06,489.85,118482.0,488.1823,488.3315,486.4119,487.1976,118482.0
2024-11-07 09:30:00,494.72,496.45,492.95,494.99,39366.0,492.0413,493.7619,490.2809,492.3098,39366.0
2024-11-07 09:40:00,495.19,497.63,495.19,496.69,11562.0,492.5087,494.9355,492.5087,494.0006,11562.0
2024-11-07 09:50:00,497.1,497.12,493.99,494.06,12485.0,494.4084,494.4283,491.3152,491.3849,12485.0
2024-11-07 10:00:00,494.06,494.63,492.31,493.29,8456.0,491.3849,491.9518,489.6443,490.619,8456.0
2024-11-07 10:10:00,493.01,494.29,493.01,494.04,8492.0,490.3405,491.6136,490.3405,491.365,8492.0
2024-11-07 10:20:00,494.13,495.18,494.02,494.93,5418.0,491.4545,492.4988,491.3451,492.2501,5418.0
2024-11-07 10:30:00,495.03,496.28,495.03,496.28,14719.0,492.3496,493.5928,492.3496,493.5928,14719.0
2024-11-07 10:40:00,496.24,496.34,495.86,496.14,7356.0,493.553,493.6525,493.1751,493.4536,7356.0
2024-11-07 10:50:00,495.93,498.13,495.85,497.68,10561.0,493.2447,495.4328,493.1652,494.9852,10561.0
2024-11-07 11:00:00,497.68,497.68,495.93,496.0,9418.0,494.9852,494.9852,493.2447,493.3143,9418.0
2024-11-07 11:10:00,496.0,496.51,495.59,496.44,11475.0,493.3143,493.8216,492.9066,493.752,11475.0
2024-11-07 11:20:00,496.21,496.59,493.72,494.0,9528.0,493.5232,493.9012,491.0467,491.3252,9528.0
2024-11-07 11:30:00,493.97,495.0,493.97,494.97,4554.0,491.2953,492.3198,491.2953,492.2899,4554.0
2024-11-07 11:40:00,494.93,494.93,494.31,494.56,3887.0,492.2501,492.2501,491.6335,491.8821,3887.0
2024-11-07 11:50:00,494.38,495.7,494.3,495.24,7140.0,491.7031,493.016,491.6236,492.5585,7140.0
2024-11-07 12:00:00,495.22,495.62,495.05,495.05,6170.0,492.5386,492.9364,492.3695,492.3695,6170.0
2024-11-07 12:10:00,495.02,496.05,495.01,495.38,5518.0,492.3397,493.3641,492.3297,492.6977,5518.0
2024-11-07 12:20:00,495.0,495.46,494.76,495.17,5265.0,492.3198,492.7773,492.0811,492.4888,5265.0
2024-11-07 12:30:00,495.27,495.39,494.32,494.79,5790.0,492.5883,492.7076,491.6434,492.1109,5790.0
2024-11-07 12:40:00,494.59,495.24,494.59,494.92,2057.0,491.912,492.5585,491.912,492.2402,2057.0
2024-11-07 12:50:00,494.92,495.35,494.75,494.85,5769.0,492.2402,492.6679,492.0711,492.1706,5769.0
2024-11-07 13:00:00,494.9,495.17,494.68,495.17,4884.0,492.2203,492.4888,492.0015,492.4888,4884.0
2024-11-07 13:10:00,494.98,495.73,494.69,495.52,13245.0,492.2999,493.0458,492.0114,492.8369,13245.0
2024-11-07 13:20:00,495.54,495.71,495.25,495.57,8534.0,492.8568,493.0259,492.5684,492.8867,8534.0
2024-11-07 13:30:00,495.56,495.56,493.99,494.74,7420.0,492.8767,492.8767,491.3152,492.0612,7420.0
2024-11-07 13:40:00,494.55,495.0,494.28,494.88,3694.0,491.8722,492.3198,491.6037,492.2004,3694.0
2024-11-07 13:50:00,494.99,495.46,494.52,494.95,6350.0,492.3098,492.7773,491.8424,492.27,6350.0
2024-11-07 14:00:00,494.2,495.14,494.17,495.07,8860.0,491.5241,492.459,491.4943,492.3894,8860.0
2024-11-07 14:10:00,494.75,495.07,494.46,494.79,10497.0,492.0711,492.3894,491.7827,492.1109,10497.0
2024-11-07 14:20:00,494.77,495.14,494.68,495.07,3111.0,492.091,492.459,492.0015,492.3894,3111.0
2024-11-07 14:30:00,494.93,495.5,494.81,495.18,8948.0,492.2501,492.8171,492.1308,492.4988,8948.0
2024-11-07 14:40:00,495.18,496.94,494.37,496.94,12003.0,492.4988,494.2493,491.6932,494.2493,12003.0
2024-11-07 14:50:00,496.9,497.81,496.52,497.81,10720.0,494.2095,495.1145,493.8315,495.1145,10720.0
2024-11-07 15:00:00,497.81,497.95,496.87,496.88,7409.0,495.1145,495.2538,494.1796,494.1896,7409.0
2024-11-07 15:10:00,497.01,497.97,497.01,497.61,10014.0,494.3189,495.2737,494.3189,494.9156,10014.0
2024-11-07 15:20:00,497.63,497.8,497.05,497.55,9532.0,494.9355,495.1046,494.3587,494.856,9532.0
2024-11-07 15:30:00,497.79,497.9,497.46,497.47,12828.0,495.0947,495.2041,494.7664,494.7764,12828.0
2024-11-07 15:40:00,497.46,498.32,497.45,497.76,15326.0,494.7664,495.6218,494.7565,495.0648,15326.0
2024-11-07 15:50:00,497.46,497.81,496.8,496.94,52973.0,494.7664,495.1145,494.11,494.2493,52973.0
2024-11-08 09:30:00,497.24,499.82,497.24,499.17,27472.0,494.5476,497.1137,494.5476,496.4672,27472.0
2024-11-08 09:40:00,499.82,502.56,499.17,502.56,10811.0,497.1137,499.8388,496.4672,499.8388,10811.0
2024-11-08 09:50:00,502.59,504.53,502.59,503.74,23148.0,499.8687,501.7982,499.8687,501.0124,23148.0
2024-11-08 10:00:00,503.71,503.81,502.6,503.76,6737.0,500.9826,501.0821,499.8786,501.0323,6737.0
2024-11-08 10:10:00,503.93,505.58,503.19,505.09,8504.0,501.2014,502.8425,500.4654,502.3551,8504.0
2024-11-08 10:20:00,505.69,507.49,505.27,506.02,24637.0,502.9519,504.7421,502.5342,503.2801,24637.0
2024-11-08 10:30:00,506.27,507.32,505.77,507.32,5348.0,503.5287,504.5731,503.0314,504.5731,5348.0
2024-11-08 10:40:00,507.05,507.34,505.38,505.39,22367.0,504.3045,504.5929,502.6436,502.6535,22367.0
2024-11-08 10:50:00,505.67,506.23,504.34,505.43,14153.0,502.932,503.489,501.6092,502.6933,14153.0
2024-11-08 11:00:00,505.41,506.75,505.2,506.68,19632.0,502.6734,504.0061,502.4645,503.9365,19632.0
2024-11-08 11:10:00,506.75,507.26,505.74,506.0,20227.0,504.0061,504.5134,503.0016,503.2602,20227.0
2024-11-08 11:20:00,506.1,506.1,505.27,505.91,4913.0,503.3597,503.3597,502.5342,503.1707,4913.0
2024-11-08 11:30:00,505.76,505.82,505.13,505.4,8150.0,503.0215,503.0812,502.3949,502.6634,8150.0
2024-11-08 11:40:00,505.38,505.57,504.2,504.44,5706.0,502.6436,502.8325,501.4699,501.7086,5706.0
2024-11-08 11:50:00,504.42,505.13,504.41,504.66,10018.0,501.6888,502.3949,501.6788,501.9275,10018.0
2024-11-08 12:00:00,504.69,504.7,503.76,504.4,5972.0,501.9573,501.9672,501.0323,501.6689,5972.0
2024-11-08 12:10:00,504.15,504.79,504.15,504.77,2612.0,501.4202,502.0568,501.4202,502.0369,2612.0
2024-11-08 12:20:00,504.77,504.77,503.75,503.96,5396.0,502.0369,502.0369,501.0224,501.2312,5396.0
2024-11-08 12:30:00,504.0,504.61,504.0,504.29,4760.0,501.271,501.8777,501.271,501.5595,4760.0
2024-11-08 12:40:00,504.3,504.81,504.05,504.7,8193.0,501.5694,502.0766,501.3208,501.9672,8193.0
2024-11-08 12:50:00,504.7,505.28,504.6,504.96,4556.0,501.9672,502.5441,501.8678,502.2258,4556.0
2024-11-08 13:00:00,504.91,505.4,504.88,504.88,5189.0,502.1761,502.6634,502.1463,502.1463,5189.0
2024-11-08 13:10:00,504.9,505.05,504.9,504.92,611.0,502.1662,502.3153,502.1662,502.186,611.0
2024-11-08 13:20:00,505.06,505.06,504.49,504.6,6795.0,502.3253,502.3253,501.7584,501.8678,6795.0
2024-11-08 13:30:00,504.64,505.16,504.43,504.98,8236.0,501.9076,502.4247,501.6987,502.2457,8236.0
2024-11-08 13:40:00,504.94,505.31,504.77,505.19,28227.0,502.2059,502.5739,502.0369,502.4546,28227.0
2024-11-08 13:50:00,505.23,505.41,504.71,505.04,6757.0,502.4944,502.6734,501.9772,502.3054,6757.0
2024-11-08 14:00:00,504.91,505.12,504.43,505.01,3512.0,502.1761,502.385,501.6987,502.2756,3512.0
2024-11-08 14:10:00,505.01,505.24,504.76,505.11,5294.0,502.2756,502.5043,502.0269,502.375,5294.0
2024-11-08 14:20:00,505.07,505.28,505.03,505.22,6467.0,502.3352,502.5441,502.2955,502.4844,6467.0
2024-11-08 14:30:00,505.07,505.88,504.95,505.88,4229.0,502.3352,503.1408,502.2159,503.1408,4229.0
2024-11-08 14:40:00,505.88,506.17,505.54,505.54,3009.0,503.1408,503.4293,502.8027,502.8027,3009.0
2024-11-08 14:50:00,505.42,505.83,505.32,505.34,3963.0,502.6833,503.0911,502.5839,502.6038,3963.0
2024-11-08 15:00:00,505.35,505.54,505.21,505.54,7226.0,502.6137,502.8027,502.4745,502.8027,7226.0
2024-11-08 15:10:00,505.54,505.7,504.62,504.67,8269.0,502.8027,502.9618,501.8877,501.9374,8269.0
2024-11-08 15:20:00,504.55,504.55,503.82,503.98,7236.0,501.8181,501.8181,501.092,501.2511,7236.0
2024-11-08 15:30:00,503.96,504.21,503.22,503.26,9499.0,501.2312,501.4799,500.4953,500.535,9499.0
2024-11-08 15:40:00,503.22,503.22,501.63,501.82,26089.0,500.4953,500.4953,498.9139,499.1028,26089.0
2024-11-08 15:50:00,502.02,503.34,501.9,502.65,80908.0,499.3018,500.6146,499.1824,499.9283,80908.0
2024-11-11 09:30:00,500.49,505.8,500.01,505.8,25366.0,497.78,503.0613,497.3026,503.0613,25366.0
2024-11-11 09:40:00,506.52,507.8,506.21,506.97,7429.0,503.7774,505.0505,503.4691,504.2249,7429.0
2024-11-11 09:50:00,507.3,508.38,507.3,508.27,5733.0,504.5532,505.6273,504.5532,505.5179,5733.0
2024-11-11 10:00:00,508.29,508.3,506.91,506.91,6451.0,505.5378,505.5477,504.1653,504.1653,6451.0
2024-11-11 10:10:00,507.21,508.19,507.21,507.94,9064.0,504.4636,505.4383,504.4636,505.1897,9064.0
2024-11-11 10:20:00,508.05,508.7,508.05,508.42,13732.0,505.2991,505.9456,505.2991,505.6671,13732.0
2024-11-11 10:30:00,508.42,508.74,507.78,508.61,8867.0,505.6671,505.9854,505.0306,505.8561,8867.0
2024-11-11 10:40:00,508.74,508.79,507.13,508.02,11826.0,505.9854,506.0351,504.3841,505.2693,11826.0
2024-11-11 10:50:00,508.33,508.81,507.75,508.0,4765.0,505.5776,506.055,505.0007,505.2494,4765.0
2024-11-11 11:00:00,507.86,508.6,507.82,508.36,8331.0,505.1101,505.8461,505.0703,505.6074,8331.0
2024-11-11 11:10:00,508.26,508.55,507.67,507.74,7241.0,505.508,505.7964,504.9212,504.9908,7241.0
2024-11-11 11:20:00,507.9,508.42,507.72,508.03,5815.0,505.1499,505.6671,504.9709,505.2792,5815.0
2024-11-11 11:30:00,508.07,508.74,507.92,508.71,5651.0,505.319,505.9854,505.1698,505.9555,5651.0
2024-11-11 11:40:00,508.71,508.81,508.27,508.75,4028.0,505.9555,506.055,505.5179,505.9953,4028.0
2024-11-11 11:50:00,508.76,509.61,508.45,509.3,6354.0,506.0053,506.8507,505.6969,506.5423,6354.0
2024-11-11 12:00:00,509.15,509.18,508.72,509.09,3467.0,506.3931,506.423,505.9655,506.3335,3467.0
2024-11-11 12:10:00,509.09,509.3,509.0,509.3,5891.0,506.3335,506.5423,506.244,506.5423,5891.0
2024-11-11 12:20:00,509.3,509.89,509.24,509.87,7274.0,506.5423,507.1291,506.4827,507.1092,7274.0
2024-11-11 12:30:00,509.93,509.96,509.22,509.66,11157.0,507.1689,507.1988,506.4628,506.9004,11157.0
2024-11-11 12:40:00,509.66,509.8,509.04,509.18,7655.0,506.9004,507.0396,506.2837,506.423,7655.0
2024-11-11 12:50:00,509.06,509.16,508.54,508.77,6815.0,506.3036,506.4031,505.7864,506.0152,6815.0
2024-11-11 13:00:00,508.82,509.07,508.12,508.76,12860.0,506.0649,506.3136,505.3687,506.0053,12860.0
2024-11-11 13:10:00,508.7,508.86,508.21,508.3,3818.0,505.9456,506.1047,505.4582,505.5477,3818.0
2024-11-11 13:20:00,508.21,508.57,508.01,508.48,5709.0,505.4582,505.8163,505.2593,505.7268,5709.0
2024-11-11 13:30:00,508.42,508.75,507.67,508.75,7538.0,505.6671,505.9953,504.9212,505.9953,7538.0
2024-11-11 13:40:00,508.77,509.03,508.52,508.77,6429.0,506.0152,506.2738,505.7666,506.0152,6429.0
2024-11-11 13:50:00,508.87,509.06,508.13,508.13,5483.0,506.1147,506.3036,505.3787,505.3787,5483.0
2024-11-11 14:00:00,508.05,508.37,507.66,508.37,7455.0,505.2991,505.6174,504.9112,505.6174,7455.0
2024-11-11 14:10:00,508.39,508.56,507.2,507.21,6313.0,505.6373,505.8063,504.4537,504.4636,6313.0
2024-11-11 14:20:00,507.21,508.04,507.06,507.68,12942.0,504.4636,505.2892,504.3145,504.9311,12942.0
2024-11-11 14:30:00,507.54,507.87,507.42,507.7,8083.0,504.7919,505.1201,504.6725,504.951,8083.0
2024-11-11 14:40:00,507.71,507.88,507.09,507.6,4901.0,504.9609,505.13,504.3443,504.8515,4901.0
2024-11-11 14:50:00,507.59,507.88,507.41,507.78,5460.0,504.8416,505.13,504.6626,505.0306,5460.0
2024-11-11 15:00:00,507.68,507.68,506.98,507.28,6991.0,504.9311,504.9311,504.2349,504.5333,6991.0
2024-11-11 15:10:00,507.37,507.48,506.82,507.27,7298.0,504.6228,504.7322,504.0758,504.5233,7298.0
2024-11-11 15:20:00,507.29,507.32,506.97,507.32,5869.0,504.5432,504.5731,504.2249,504.5731,5869.0
2024-11-11 15:30:00,507.23,507.37,506.94,507.24,11165.0,504.4835,504.6228,504.1951,504.4935,11165.0
2024-11-11 15:40:00,507.25,507.55,507.24,507.48,12832.0,504.5034,504.8018,504.4935,504.7322,12832.0
2024-11-11 15:50:00,507.28,507.78,506.81,507.58,52665.0,504.5333,505.0306,504.0658,504.8316,52665.0
2024-11-12 09:30:00,506.95,508.05,506.35,507.44,44081.0,504.2051,505.2991,503.6083,504.6924,44081.0
2024-11-12 09:40:00,506.8,506.8,504.41,504.64,19984.0,504.0559,504.0559,501.6788,501.9076,19984.0
2024-11-12 09:50:00,504.82,506.55,504.64,506.02,3983.0,502.0866,503.8072,501.9076,503.2801,3983.0
2024-11-12 10:00:00,506.37,506.68,504.4,504.86,15905.0,503.6282,503.9365,501.6689,502.1264,15905.0
2024-11-12 10:10:00,504.99,505.72,504.95,505.72,3873.0,502.2557,502.9817,502.2159,502.9817,3873.0
2024-11-12 10:20:00,505.95,506.06,504.64,504.65,11756.0,503.2105,503.3199,501.9076,501.9175,11756.0
2024-11-12 10:30:00,504.73,505.28,504.23,504.79,4229.0,501.9971,502.5441,501.4998,502.0568,4229.0
2024-11-12 10:40:00,504.79,505.15,504.31,504.8,8207.0,502.0568,502.4148,501.5794,502.0667,8207.0
2024-11-12 10:50:00,504.7,504.83,504.42,504.68,4443.0,501.9672,502.0965,501.6888,501.9473,4443.0
2024-11-12 11:00:00,504.68,505.16,504.68,505.16,4189.0,501.9473,502.4247,501.9473,502.4247,4189.0
2024-11-12 11:10:00,505.16,505.93,505.08,505.62,4085.0,502.4247,503.1906,502.3452,502.8823,4085.0
2024-11-12 11:20:00,505.76,506.51,505.22,506.2,10129.0,503.0215,503.7674,502.4844,503.4591,10129.0
2024-11-12 11:30:00,505.98,506.24,503.68,503.68,7035.0,503.2403,503.4989,500.9528,500.9528,7035.0
2024-11-12 11:40:00,504.18,505.01,504.04,504.04,3851.0,501.4501,502.2756,501.3108,501.3108,3851.0
2024-11-12 11:50:00,504.33,504.71,504.1,504.61,2460.0,501.5992,501.9772,501.3705,501.8777,2460.0
2024-11-12 12:00:00,504.25,504.63,504.09,504.63,985.0,501.5197,501.8976,501.3605,501.8976,985.0
2024-11-12 12:10:00,504.11,504.56,503.65,503.84,6665.0,501.3804,501.828,500.9229,501.1119,6665.0
2024-11-12 12:20:00,503.72,504.52,503.21,504.29,5454.0,500.9925,501.7882,500.4853,501.5595,5454.0
2024-11-12 12:30:00,504.27,504.46,503.9,503.9,4293.0,501.5396,501.7285,501.1716,501.1716,4293.0
2024-11-12 12:40:00,504.21,504.47,503.96,504.24,3001.0,501.4799,501.7385,501.2312,501.5097,3001.0
2024-11-12 12:50:00,504.23,504.59,503.61,503.64,12330.0,501.4998,501.8578,500.8831,500.913,12330.0
2024-11-12 13:00:00,503.84,504.24,503.74,504.06,1531.0,501.1119,501.5097,501.0124,501.3307,1531.0
2024-11-12 13:10:00,504.28,504.52,504.15,504.36,3283.0,501.5495,501.7882,501.4202,501.6291,3283.0
2024-11-12 13:20:00,504.36,505.01,504.35,504.88,3689.0,501.6291,502.2756,501.6191,502.1463,3689.0
2024-11-12 13:30:00,504.97,505.61,504.83,505.4,5211.0,502.2358,502.8723,502.0965,502.6634,5211.0
2024-11-12 13:40:00,505.39,505.76,505.03,505.74,2398.0,502.6535,503.0215,502.2955,503.0016,2398.0
2024-11-12 13:50:00,505.64,505.95,505.49,505.49,5117.0,502.9021,503.2105,502.753,502.753,5117.0
2024-11-12 14:00:00,505.54,506.04,505.49,505.88,7473.0,502.8027,503.3,502.753,503.1408,7473.0
2024-11-12 14:10:00,505.83,506.16,505.65,506.03,5070.0,503.0911,503.4193,502.9121,503.29,5070.0
2024-11-12 14:20:00,505.93,506.3,505.73,505.8,5592.0,503.1906,503.5586,502.9917,503.0613,5592.0
2024-11-12 14:30:00,505.71,505.87,505.14,505.19,5437.0,502.9718,503.1309,502.4049,502.4546,5437.0
2024-11-12 14:40:00,505.02,505.25,504.95,504.95,2333.0,502.2855,502.5143,502.2159,502.2159,2333.0
2024-11-12 14:50:00,504.96,505.66,504.91,505.22,4528.0,502.2258,502.922,502.1761,502.4844,4528.0
2024-11-12 15:00:00,505.22,505.64,505.0,505.55,3648.0,502.4844,502.9021,502.2656,502.8126,3648.0
2024-11-12 15:10:00,505.48,505.52,505.02,505.43,8686.0,502.743,502.7828,502.2855,502.6933,8686.0
2024-11-12 15:20:00,505.52,505.65,505.29,505.65,6666.0,502.7828,502.9121,502.554,502.9121,6666.0
2024-11-12 15:30:00,505.61,505.81,505.28,505.28,10777.0,502.8723,503.0712,502.5441,502.5441,10777.0
2024-11-12 15:40:00,505.31,505.32,504.66,504.79,7440.0,502.5739,502.5839,501.9275,502.0568,7440.0
2024-11-12 15:50:00,504.76,504.76,503.31,503.59,63519.0,502.0269,502.0269,500.5848,500.8632,63519.0
2024-11-13 09:30:00,503.85,505.35,503.53,504.96,36315.0,501.1218,502.6137,500.8036,502.2258,36315.0
2024-11-13 09:40:00,505.53,507.43,505.17,507.08,10941.0,502.7927,504.6825,502.4347,504.3344,10941.0
2024-11-13 09:50:00,507.08,508.0,506.29,507.66,34394.0,504.3344,505.2494,503.5486,504.9112,34394.0
2024-11-13 10:00:00,508.2,508.2,506.87,507.9,11424.0,505.4483,505.4483,504.1255,505.1499,11424.0
2024-11-13 10:10:00,508.56,509.39,508.32,508.88,2670.0,505.8063,506.6318,505.5676,506.1246,2670.0
2024-11-13 10:20:00,508.84,509.66,508.28,509.03,6272.0,506.0848,506.9004,505.5279,506.2738,6272.0
2024-11-13 10:30:00,508.8,509.57,508.49,509.16,4210.0,506.045,506.8109,505.7367,506.4031,4210.0
2024-11-13 10:40:00,509.16,511.06,508.93,510.94,18651.0,506.4031,508.2928,506.1743,508.1735,18651.0
2024-11-13 10:50:00,510.78,512.33,510.77,512.33,6613.0,508.0143,509.5559,508.0044,509.5559,6613.0
2024-11-13 11:00:00,512.19,513.02,511.78,512.51,13438.0,509.4167,510.2422,509.0089,509.735,13438.0
2024-11-13 11:10:00,512.52,512.75,511.71,512.6,7631.0,509.7449,509.9737,508.9393,509.8245,7631.0
2024-11-13 11:20:00,512.83,513.61,512.57,513.54,4618.0,510.0532,510.829,509.7946,510.7594,4618.0
2024-11-13 11:30:00,513.49,514.1,512.66,513.87,9384.0,510.7096,511.3163,509.8841,511.0876,9384.0
2024-11-13 11:40:00,513.86,514.09,513.11,513.63,10610.0,511.0776,511.3064,510.3317,510.8489,10610.0
2024-11-13 11:50:00,513.71,513.94,513.39,513.94,2652.0,510.9285,511.1572,510.6102,511.1572,2652.0
2024-11-13 12:00:00,513.73,515.31,513.73,515.31,14580.0,510.9483,512.5198,510.9483,512.5198,14580.0
2024-11-13 12:10:00,515.12,515.58,514.41,514.42,37045.0,512.3308,512.7883,511.6247,511.6346,37045.0
2024-11-13 12:20:00,514.4,515.24,514.38,515.05,7984.0,511.6147,512.4502,511.5948,512.2612,7984.0
2024-11-13 12:30:00,515.05,515.8,514.91,515.63,5254.0,512.2612,513.0071,512.122,512.8381,5254.0
2024-11-13 12:40:00,515.59,515.79,514.51,515.05,6022.0,512.7983,512.9972,511.7241,512.2612,6022.0
2024-11-13 12:50:00,514.99,515.1,514.57,514.8,7001.0,512.2015,512.3109,511.7838,512.0126,7001.0
2024-11-13 13:00:00,514.78,514.78,513.56,513.71,7883.0,511.9927,511.9927,510.7793,510.9285,7883.0
2024-11-13 13:10:00,513.76,513.77,513.07,513.25,1529.0,510.9782,510.9881,510.2919,510.4709,1529.0
2024-11-13 13:20:00,513.5,513.7,512.63,512.63,3978.0,510.7196,510.9185,509.8543,509.8543,3978.0
2024-11-13 13:30:00,512.83,512.96,512.5,512.78,3654.0,510.0532,510.1825,509.725,510.0035,3654.0
2024-11-13 13:40:00,512.72,513.05,512.5,512.84,2774.0,509.9438,510.272,509.725,510.0632,2774.0
2024-11-13 13:50:00,512.9,512.98,512.48,512.57,2802.0,510.1228,510.2024,509.7051,509.7946,2802.0
2024-11-13 14:00:00,512.48,512.53,511.7,512.01,7098.0,509.7051,509.7548,508.9293,509.2377,7098.0
2024-11-13 14:10:00,512.0,512.83,511.75,512.8,7746.0,509.2277,510.0532,508.9791,510.0234,7746.0
2024-11-13 14:20:00,512.56,512.56,511.95,512.3,5652.0,509.7847,509.7847,509.178,509.5261,5652.0
2024-11-13 14:30:00,512.24,512.24,511.02,511.51,4777.0,509.4664,509.4664,508.253,508.7404,4777.0
2024-11-13 14:40:00,511.29,511.48,510.95,510.95,3329.0,508.5216,508.7105,508.1834,508.1834,3329.0
2024-11-13 14:50:00,511.18,511.21,510.69,510.8,6853.0,508.4122,508.442,507.9248,508.0342,6853.0
2024-11-13 15:00:00,510.84,511.1,510.77,510.86,2201.0,508.074,508.3326,508.0044,508.0939,2201.0
2024-11-13 15:10:00,511.2,512.12,511.2,511.52,3555.0,508.432,509.3471,508.432,508.7503,3555.0
2024-11-13 15:20:00,511.52,511.81,511.25,511.77,3972.0,508.7503,509.0387,508.4818,508.999,3972.0
2024-11-13 15:30:00,511.95,512.14,511.35,511.87,6144.0,509.178,509.367,508.5812,509.0984,6144.0
2024-11-13 15:40:00,512.03,512.11,511.42,511.67,10025.0,509.2576,509.3371,508.6509,508.8995,10025.0
2024-11-13 15:50:00,511.42,511.42,509.8,510.28,66499.0,508.6509,508.6509,507.0396,507.517,66499.0
2024-11-14 09:30:00,514.3,515.74,511.63,512.06,26402.0,511.5153,512.9475,508.8597,509.2874,26402.0
2024-11-14 09:40:00,511.93,514.81,511.92,514.34,15287.0,509.1581,512.0225,509.1481,511.555,15287.0
2024-11-14 09:50:00,514.44,515.51,513.76,514.75,10869.0,511.6545,512.7187,510.9782,511.9628,10869.0
2024-11-14 10:00:00,514.75,514.95,513.1,513.1,7999.0,511.9628,512.1617,510.3218,510.3218,7999.0
2024-11-14 10:10:00,512.97,513.69,512.58,512.69,9197.0,510.1925,510.9086,509.8046,509.914,9197.0
2024-11-14 10:20:00,512.78,513.96,512.73,513.96,3343.0,510.0035,511.1771,509.9538,511.1771,3343.0
2024-11-14 10:30:00,513.7,515.08,513.4,514.89,8925.0,510.9185,512.291,510.6201,512.1021,8925.0
2024-11-14 10:40:00,514.72,514.85,513.64,513.64,5872.0,511.933,512.0623,510.8588,510.8588,5872.0
2024-11-14 10:50:00,513.72,514.78,513.38,513.5,11620.0,510.9384,511.9927,510.6002,510.7196,11620.0
2024-11-14 11:00:00,513.49,513.49,512.55,512.79,4996.0,510.7096,510.7096,509.7747,510.0134,4996.0
2024-11-14 11:10:00,512.99,513.11,512.44,512.94,5052.0,510.2124,510.3317,509.6653,510.1626,5052.0
2024-11-14 11:20:00,513.0,513.19,512.69,512.87,2937.0,510.2223,510.4113,509.914,510.093,2937.0
2024-11-14 11:30:00,512.87,513.06,512.58,512.66,4619.0,510.093,510.282,509.8046,509.8841,4619.0
2024-11-14 11:40:00,512.73,513.5,512.29,512.29,5740.0,509.9538,510.7196,509.5161,509.5161,5740.0
2024-11-14 11:50:00,512.06,512.19,511.58,512.19,2259.0,509.2874,509.4167,508.81,509.4167,2259.0
2024-11-14 12:00:00,512.26,512.31,511.96,512.15,2395.0,509.4863,509.536,509.1879,509.3769,2395.0
2024-11-14 12:10:00,512.37,512.61,511.54,511.81,4375.0,509.5957,509.8344,508.7702,509.0387,4375.0
2024-11-14 12:20:00,512.04,512.07,511.48,511.65,1627.0,509.2675,509.2973,508.7105,508.8796,1627.0
2024-11-14 12:30:00,511.76,511.98,511.4,511.78,2735.0,508.989,509.2078,508.631,509.0089,2735.0
2024-11-14 12:40:00,512.34,512.34,511.0,511.09,3699.0,509.5659,509.5659,508.2331,508.3226,3699.0
2024-11-14 12:50:00,511.04,512.22,511.04,512.14,3927.0,508.2729,509.4465,508.2729,509.367,3927.0
2024-11-14 13:00:00,512.59,512.94,512.42,512.57,1750.0,509.8145,510.1626,509.6454,509.7946,1750.0
2024-11-14 13:10:00,512.94,513.05,511.83,511.83,5201.0,510.1626,510.272,509.0586,509.0586,5201.0
2024-11-14 13:20:00,511.85,512.39,511.85,512.38,2382.0,509.0785,509.6156,509.0785,509.6057,2382.0
2024-11-14 13:30:00,512.13,512.14,511.11,511.55,3784.0,509.357,509.367,508.3425,508.7801,3784.0
2024-11-14 13:40:00,511.55,511.88,511.49,511.63,1300.0,508.7801,509.1084,508.7205,508.8597,1300.0
2024-11-14 13:50:00,511.63,511.81,511.05,511.08,3284.0,508.8597,509.0387,508.2829,508.3127,3284.0
2024-11-14 14:00:00,511.07,512.64,511.07,512.21,3150.0,508.3027,509.8642,508.3027,509.4366,3150.0
2024-11-14 14:10:00,512.23,512.23,511.95,512.05,3063.0,509.4565,509.4565,509.178,509.2774,3063.0
2024-11-14 14:20:00,512.44,512.97,512.43,512.97,2395.0,509.6653,510.1925,509.6554,510.1925,2395.0
2024-11-14 14:30:00,512.99,513.17,512.87,512.89,2206.0,510.2124,510.3914,510.093,510.1129,2206.0
2024-11-14 14:40:00,513.49,513.5,512.95,513.0,3797.0,510.7096,510.7196,510.1726,510.2223,3797.0
2024-11-14 14:50:00,513.18,513.65,513.18,513.23,4427.0,510.4013,510.8688,510.4013,510.4511,4427.0
2024-11-14 15:00:00,513.06,513.16,511.79,511.79,5366.0,510.282,510.3814,509.0188,509.0188,5366.0
2024-11-14 15:10:00,511.72,511.9,511.42,511.75,3652.0,508.9492,509.1283,508.6509,508.9791,3652.0
2024-11-14 15:20:00,511.75,511.75,511.1,511.56,5272.0,508.9791,508.9791,508.3326,508.7901,5272.0
2024-11-14 15:30:00,511.44,511.71,510.69,511.05,9577.0,508.6707,508.9393,507.9248,508.2829,9577.0
2024-11-14 15:40:00,511.14,511.14,510.29,510.42,12817.0,508.3724,508.3724,507.527,507.6563,12817.0
2024-11-14 15:50:00,510.38,511.04,510.28,510.63,37783.0,507.6165,508.2729,507.517,507.8651,37783.0
2024-11-15 09:30:00,506.15,510.49,505.62,508.13,84271.0,503.4094,507.7259,502.8823,505.3787,84271.0
2024-11-15 09:40:00,508.12,510.79,507.41,508.92,8105.0,505.3687,508.0243,504.6626,506.1644,8105.0
2024-11-15 09:50:00,508.52,509.25,507.27,507.48,20933.0,505.7666,506.4926,504.5233,504.7322,20933.0
2024-11-15 10:00:00,507.82,508.37,505.29,505.92,10760.0,505.0703,505.6174,502.554,503.1806,10760.0
2024-11-15 10:10:00,505.45,507.28,505.45,506.63,12937.0,502.7132,504.5333,502.7132,503.8868,12937.0
2024-11-15 10:20:00,506.48,506.77,505.29,506.1,8822.0,503.7376,504.026,502.554,503.3597,8822.0
2024-11-15 10:30:00,505.84,505.95,504.79,504.87,9048.0,503.1011,503.2105,502.0568,502.1363,9048.0
2024-11-15 10:40:00,505.01,505.77,504.53,505.12,12578.0,502.2756,503.0314,501.7982,502.385,12578.0
2024-11-15 10:50:00,505.12,505.46,504.49,504.6,12881.0,502.385,502.7231,501.7584,501.8678,12881.0
2024-11-15 11:00:00,504.61,504.99,503.94,504.3,10159.0,501.8777,502.2557,501.2114,501.5694,10159.0
2024-11-15 11:10:00,504.43,505.01,503.72,504.22,10176.0,501.6987,502.2756,500.9925,501.4898,10176.0
2024-11-15 11:20:00,504.03,504.35,502.99,504.0,9833.0,501.3009,501.6191,500.2665,501.271,9833.0
2024-11-15 11:30:00,504.24,504.66,504.11,504.41,4240.0,501.5097,501.9275,501.3804,501.6788,4240.0
2024-11-15 11:40:00,504.11,505.84,504.06,505.33,7256.0,501.3804,503.1011,501.3307,502.5938,7256.0
2024-11-15 11:50:00,505.3,505.67,505.22,505.33,4163.0,502.564,502.932,502.4844,502.5938,4163.0
2024-11-15 12:00:00,505.51,505.77,505.0,505.65,5041.0,502.7729,503.0314,502.2656,502.9121,5041.0
2024-11-15 12:10:00,505.57,505.83,504.96,505.16,4604.0,502.8325,503.0911,502.2258,502.4247,4604.0
2024-11-15 12:20:00,505.3,505.41,504.54,504.57,4518.0,502.564,502.6734,501.8081,501.8379,4518.0
2024-11-15 12:30:00,504.56,504.63,503.87,504.63,8360.0,501.828,501.8976,501.1417,501.8976,8360.0
2024-11-15 12:40:00,504.48,505.15,504.25,504.53,4169.0,501.7484,502.4148,501.5197,501.7982,4169.0
2024-11-15 12:50:00,504.75,505.3,504.71,505.3,4291.0,502.017,502.564,501.9772,502.564,4291.0
2024-11-15 13:00:00,505.05,505.52,505.01,505.23,4047.0,502.3153,502.7828,502.2756,502.4944,4047.0
2024-11-15 13:10:00,505.28,505.41,504.31,504.31,13773.0,502.5441,502.6734,501.5794,501.5794,13773.0
2024-11-15 13:20:00,504.17,504.5,504.16,504.3,3884.0,501.4401,501.7683,501.4302,501.5694,3884.0
2024-11-15 13:30:00,504.1,504.14,503.24,503.91,7079.0,501.3705,501.4103,500.5151,501.1815,7079.0
2024-11-15 13:40:00,503.56,503.8,503.24,503.5,6000.0,500.8334,501.0721,500.5151,500.7737,6000.0
2024-11-15 13:50:00,503.49,503.77,502.98,503.26,7820.0,500.7638,501.0423,500.2566,500.535,7820.0
2024-11-15 14:00:00,503.46,503.78,503.09,503.57,7044.0,500.734,501.0522,500.366,500.8434,7044.0
2024-11-15 14:10:00,503.57,503.77,502.67,502.93,9468.0,500.8434,501.0423,499.9482,500.2068,9468.0
2024-11-15 14:20:00,502.61,502.83,502.26,502.61,6160.0,499.8886,500.1074,499.5405,499.8886,6160.0
2024-11-15 14:30:00,502.61,502.79,502.4,502.6,3800.0,499.8886,500.0676,499.6797,499.8786,3800.0
2024-11-15 14:40:00,502.81,503.69,502.6,503.59,8868.0,500.0875,500.9627,499.8786,500.8632,8868.0
2024-11-15 14:50:00,503.28,503.34,502.06,502.42,4963.0,500.5549,500.6146,499.3415,499.6996,4963.0
2024-11-15 15:00:00,502.53,502.79,502.06,502.49,4694.0,499.809,500.0676,499.3415,499.7692,4694.0
2024-11-15 15:10:00,502.56,503.86,502.27,503.86,8161.0,499.8388,501.1318,499.5504,501.1318,8161.0
2024-11-15 15:20:00,503.58,503.71,503.12,503.18,4052.0,500.8533,500.9826,500.3958,500.4555,4052.0
2024-11-15 15:30:00,503.06,503.68,502.85,503.53,7229.0,500.3361,500.9528,500.1273,500.8036,7229.0
2024-11-15 15:40:00,503.53,503.71,503.12,503.12,13946.0,500.8036,500.9826,500.3958,500.3958,13946.0
2024-11-15 15:50:00,502.81,503.86,502.35,503.16,57678.0,500.0875,501.1318,499.63,500.4356,57678.0
2024-11-18 09:30:00,501.63,502.0,499.38,499.91,24187.0,498.9139,499.2819,496.676,497.2032,24187.0
2024-11-18 09:40:00,500.12,501.79,499.15,499.76,10384.0,497.412,499.073,496.4473,497.054,10384.0
2024-11-18 09:50:00,499.74,500.8,499.67,500.3,14329.0,497.0341,498.0884,496.9645,497.5911,14329.0
2024-11-18 10:00:00,500.3,503.07,500.3,502.76,13538.0,497.5911,500.3461,497.5911,500.0377,13538.0
2024-11-18 10:10:00,502.76,502.78,501.14,501.37,8968.0,500.0377,500.0576,498.4265,498.6553,8968.0
2024-11-18 10:20:00,501.2,501.66,500.69,501.14,9646.0,498.4862,498.9437,497.979,498.4265,9646.0
2024-11-18 10:30:00,501.13,501.73,500.75,501.24,6712.0,498.4166,499.0133,498.0386,498.526,6712.0
2024-11-18 10:40:00,501.27,502.17,501.26,501.91,2560.0,498.5558,499.4509,498.5459,499.1923,2560.0
2024-11-18 10:50:00,502.06,502.06,501.49,501.74,7081.0,499.3415,499.3415,498.7746,499.0233,7081.0
2024-11-18 11:00:00,501.97,502.88,501.69,502.75,9364.0,499.252,500.1571,498.9735,500.0278,9364.0
2024-11-18 11:10:00,503.0,503.47,502.69,503.12,3897.0,500.2764,500.7439,499.9681,500.3958,3897.0
2024-11-18 11:20:00,502.88,503.62,502.78,502.81,12151.0,500.1571,500.8931,500.0576,500.0875,12151.0
2024-11-18 11:30:00,502.74,504.38,502.74,504.04,4884.0,500.0179,501.649,500.0179,501.3108,4884.0
2024-11-18 11:40:00,503.96,504.23,503.92,503.92,3900.0,501.2312,501.4998,501.1915,501.1915,3900.0
2024-11-18 11:50:00,503.91,503.93,503.15,503.15,2861.0,501.1815,501.2014,500.4256,500.4256,2861.0
2024-11-18 12:00:00,503.43,503.79,503.18,503.5,2800.0,500.7041,501.0622,500.4555,500.7737,2800.0
2024-11-18 12:10:00,503.5,503.73,503.33,503.73,4358.0,500.7737,501.0025,500.6047,501.0025,4358.0
2024-11-18 12:20:00,503.83,504.22,503.73,504.02,1724.0,501.1019,501.4898,501.0025,501.2909,1724.0
2024-11-18 12:30:00,504.0,504.0,503.51,503.97,7848.0,501.271,501.271,500.7837,501.2412,7848.0
2024-11-18 12:40:00,504.02,504.35,503.79,503.87,3607.0,501.2909,501.6191,501.0622,501.1417,3607.0
2024-11-18 12:50:00,503.89,504.37,503.65,504.37,4064.0,501.1616,501.639,500.9229,501.639,4064.0
2024-11-18 13:00:00,504.18,504.19,503.3,503.34,5507.0,501.4501,501.46,500.5748,500.6146,5507.0
2024-11-18 13:10:00,503.45,504.2,503.21,503.96,5436.0,500.724,501.4699,500.4853,501.2312,5436.0
2024-11-18 13:20:00,504.01,504.51,503.79,503.79,3779.0,501.281,501.7783,501.0622,501.0622,3779.0
2024-11-18 13:30:00,503.86,504.73,503.71,504.21,4339.0,501.1318,501.9971,500.9826,501.4799,4339.0
2024-11-18 13:40:00,504.17,504.2,503.37,503.6,5599.0,501.4401,501.4699,500.6444,500.8732,5599.0
2024-11-18 13:50:00,503.76,504.06,503.45,503.75,4847.0,501.0323,501.3307,500.724,501.0224,4847.0
2024-11-18 14:00:00,503.69,503.71,503.04,503.14,4527.0,500.9627,500.9826,500.3162,500.4157,4527.0
2024-11-18 14:10:00,503.21,503.36,502.24,502.72,16726.0,500.4853,500.6345,499.5206,499.998,16726.0
2024-11-18 14:20:00,502.66,503.02,502.37,502.72,16893.0,499.9383,500.2963,499.6499,499.998,16893.0
2024-11-18 14:30:00,502.57,503.0,502.5,502.88,2706.0,499.8488,500.2764,499.7792,500.1571,2706.0
2024-11-18 14:40:00,502.94,503.19,502.89,502.98,3272.0,500.2168,500.4654,500.167,500.2566,3272.0
2024-11-18 14:50:00,503.08,503.52,502.91,503.02,11885.0,500.356,500.7936,500.1869,500.2963,11885.0
2024-11-18 15:00:00,503.06,503.29,502.74,502.84,5471.0,500.3361,500.5649,500.0179,500.1173,5471.0
2024-11-18 15:10:00,502.84,503.01,502.31,502.84,5964.0,500.1173,500.2864,499.5902,500.1173,5964.0
2024-11-18 15:20:00,502.9,502.9,502.35,502.6,5562.0,500.177,500.177,499.63,499.8786,5562.0
2024-11-18 15:30:00,502.68,503.07,502.42,502.63,7345.0,499.9582,500.3461,499.6996,499.9084,7345.0
2024-11-18 15:40:00,502.78,503.43,502.5,503.02,13794.0,500.0576,500.7041,499.7792,500.2963,13794.0
2024-11-18 15:50:00,502.97,503.58,502.4,503.33,75608.0,500.2466,500.8533,499.6797,500.6047,75608.0
2024-11-19 09:30:00,502.73,503.9,501.07,501.18,36030.0,500.0079,501.1716,498.3569,498.4663,36030.0
2024-11-19 09:40:00,501.18,501.18,499.8,500.6,7951.0,498.4663,498.4663,497.0938,497.8894,7951.0
2024-11-19 09:50:00,500.35,501.82,499.86,501.82,5949.0,497.6408,499.1028,497.1534,499.1028,5949.0
2024-11-19 10:00:00,501.37,501.76,500.56,501.62,10277.0,498.6553,499.0432,497.8497,498.9039,10277.0
2024-11-19 10:10:00,501.32,502.0,501.03,501.89,7341.0,498.6055,499.2819,498.3171,499.1725,7341.0
2024-11-19 10:20:00,501.89,501.97,500.99,501.42,6933.0,499.1725,499.252,498.2773,498.705,6933.0
2024-11-19 10:30:00,501.31,502.99,501.31,502.75,7751.0,498.5956,500.2665,498.5956,500.0278,7751.0
2024-11-19 10:40:00,502.44,503.49,502.44,503.25,7076.0,499.7195,500.7638,499.7195,500.5251,7076.0
2024-11-19 10:50:00,503.11,503.61,502.84,503.45,6321.0,500.3858,500.8831,500.1173,500.724,6321.0
2024-11-19 11:00:00,503.3,503.92,503.17,503.34,7534.0,500.5748,501.1915,500.4455,500.6146,7534.0
2024-11-19 11:10:00,503.37,504.22,503.36,504.1,6260.0,500.6444,501.4898,500.6345,501.3705,6260.0
2024-11-19 11:20:00,504.21,505.88,504.2,504.92,7348.0,501.4799,503.1408,501.4699,502.186,7348.0
2024-11-19 11:30:00,504.92,505.29,504.16,504.31,7457.0,502.186,502.554,501.4302,501.5794,7457.0
2024-11-19 11:40:00,504.31,505.27,504.3,505.05,3523.0,501.5794,502.5342,501.5694,502.3153,3523.0
2024-11-19 11:50:00,504.89,505.43,504.68,505.14,4730.0,502.1562,502.6933,501.9473,502.4049,4730.0
2024-11-19 12:00:00,505.04,505.43,505.04,505.36,2401.0,502.3054,502.6933,502.3054,502.6237,2401.0
2024-11-19 12:10:00,505.22,505.22,504.48,504.76,4431.0,502.4844,502.4844,501.7484,502.0269,4431.0
2024-11-19 12:20:00,504.7,504.7,504.12,504.57,2567.0,501.9672,501.9672,501.3904,501.8379,2567.0
2024-11-19 12:30:00,504.76,505.16,504.59,504.82,2416.0,502.0269,502.4247,501.8578,502.0866,2416.0
2024-11-19 12:40:00,505.0,505.0,504.19,504.19,2392.0,502.2656,502.2656,501.46,501.46,2392.0
2024-11-19 12:50:00,504.11,504.56,504.1,504.55,2225.0,501.3804,501.828,501.3705,501.8181,2225.0
2024-11-19 13:00:00,504.55,504.59,504.05,504.1,4514.0,501.8181,501.8578,501.3208,501.3705,4514.0
2024-11-19 13:10:00,504.14,504.24,503.99,504.0,2232.0,501.4103,501.5097,501.2611,501.271,2232.0
2024-11-19 13:20:00,503.82,504.01,503.59,503.87,3669.0,501.092,501.281,500.8632,501.1417,3669.0
2024-11-19 13:30:00,503.86,504.23,503.56,504.12,3563.0,501.1318,501.4998,500.8334,501.3904,3563.0
2024-11-19 13:40:00,504.21,504.73,503.94,504.71,6018.0,501.4799,501.9971,501.2114,501.9772,6018.0
2024-11-19 13:50:00,504.75,505.29,504.73,504.96,5165.0,502.017,502.554,501.9971,502.2258,5165.0
2024-11-19 14:00:00,504.96,505.26,504.81,505.21,4150.0,502.2258,502.5242,502.0766,502.4745,4150.0
2024-11-19 14:10:00,505.11,505.31,504.48,504.48,5598.0,502.375,502.5739,501.7484,501.7484,5598.0
2024-11-19 14:20:00,504.59,504.78,504.45,504.45,2891.0,501.8578,502.0468,501.7186,501.7186,2891.0
2024-11-19 14:30:00,504.45,504.45,503.25,503.43,8323.0,501.7186,501.7186,500.5251,500.7041,8323.0
2024-11-19 14:40:00,503.43,503.85,503.28,503.5,4521.0,500.7041,501.1218,500.5549,500.7737,4521.0
2024-11-19 14:50:00,503.55,503.9,503.55,503.65,3954.0,500.8235,501.1716,500.8235,500.9229,3954.0
2024-11-19 15:00:00,503.65,503.91,503.03,503.06,8199.0,500.9229,501.1815,500.3063,500.3361,8199.0
2024-11-19 15:10:00,503.06,503.33,502.95,503.12,5402.0,500.3361,500.6047,500.2267,500.3958,5402.0
2024-11-19 15:20:00,503.08,503.32,502.62,503.0,7632.0,500.356,500.5947,499.8985,500.2764,7632.0
2024-11-19 15:30:00,502.89,502.89,502.16,502.5,8577.0,500.167,500.167,499.441,499.7792,8577.0
2024-11-19 15:40:00,502.42,502.49,501.83,502.17,10405.0,499.6996,499.7692,499.1128,499.4509,10405.0
2024-11-19 15:50:00,502.2,502.86,501.82,502.27,95959.0,499.4808,500.1372,499.1028,499.5504,95959.0
2024-11-20 09:30:00,503.6,507.47,502.61,503.08,31021.0,500.8732,504.7222,499.8886,500.356,31021.0
2024-11-20 09:40:00,502.46,502.68,499.89,500.32,9687.0,499.7394,499.9582,497.1833,497.611,9687.0
2024-11-20 09:50:00,500.5,500.86,498.55,499.06,9002.0,497.79,498.148,495.8505,496.3578,9002.0
2024-11-20 10:00:00,499.16,499.16,496.33,496.64,16655.0,496.4572,496.4572,493.6426,493.9509,16655.0
2024-11-20 10:10:00,496.37,497.39,496.17,496.52,7340.0,493.6823,494.6968,493.4834,493.8315,7340.0
2024-11-20 10:20:00,496.37,497.98,496.2,497.43,15613.0,493.6823,495.2836,493.5133,494.7366,15613.0
2024-11-20 10:30:00,497.9,498.4,497.15,498.4,6959.0,495.2041,495.7014,494.4581,495.7014,6959.0
2024-11-20 10:40:00,498.19,498.28,497.67,497.7,5171.0,495.4925,495.582,494.9753,495.0051,5171.0
2024-11-20 10:50:00,497.94,498.22,497.36,497.93,17543.0,495.2438,495.5223,494.667,495.2339,17543.0
2024-11-20 11:00:00,498.29,498.31,496.91,496.98,4694.0,495.5919,495.6118,494.2194,494.289,4694.0
2024-11-20 11:10:00,496.61,497.75,496.13,497.61,6712.0,493.921,495.0549,493.4436,494.9156,6712.0
2024-11-20 11:20:00,497.67,497.67,496.39,496.8,5908.0,494.9753,494.9753,493.7022,494.11,5908.0
2024-11-20 11:30:00,496.74,497.0,496.47,496.75,4006.0,494.0503,494.3089,493.7818,494.0603,4006.0
2024-11-20 11:40:00,496.85,497.81,496.84,497.8,3665.0,494.1597,495.1145,494.1498,495.1046,3665.0
2024-11-20 11:50:00,498.17,499.03,498.12,499.02,5234.0,495.4726,496.3279,495.4229,496.318,5234.0
2024-11-20 12:00:00,499.56,499.78,498.88,499.47,4150.0,496.8551,497.0739,496.1788,496.7656,4150.0
2024-11-20 12:10:00,499.19,499.27,498.15,498.15,4712.0,496.4871,496.5666,495.4527,495.4527,4712.0
2024-11-20 12:20:00,498.11,499.09,497.81,498.85,6058.0,495.4129,496.3876,495.1145,496.1489,6058.0
2024-11-20 12:30:00,498.85,499.66,498.84,499.63,1782.0,496.1489,496.9545,496.139,496.9247,1782.0
2024-11-20 12:40:00,499.36,500.16,499.34,500.16,5510.0,496.6562,497.4518,496.6363,497.4518,5510.0
2024-11-20 12:50:00,500.54,500.54,499.62,499.81,4341.0,497.8298,497.8298,496.9147,497.1037,4341.0
2024-11-20 13:00:00,499.57,500.19,499.57,499.89,704.0,496.865,497.4817,496.865,497.1833,704.0
2024-11-20 13:10:00,499.89,500.24,499.7,500.09,3458.0,497.1833,497.5314,496.9943,497.3822,3458.0
2024-11-20 13:20:00,499.61,500.43,499.51,500.43,1820.0,496.9048,497.7204,496.8053,497.7204,1820.0
2024-11-20 13:30:00,500.43,500.43,499.85,499.85,3041.0,497.7204,497.7204,497.1435,497.1435,3041.0
2024-11-20 13:40:00,500.02,500.4,499.84,500.31,4430.0,497.3126,497.6905,497.1336,497.601,4430.0
2024-11-20 13:50:00,500.31,500.32,500.23,500.27,648.0,497.601,497.611,497.5214,497.5612,648.0
2024-11-20 14:00:00,500.28,500.54,500.08,500.54,4750.0,497.5712,497.8298,497.3723,497.8298,4750.0
2024-11-20 14:10:00,500.54,500.88,500.39,500.81,5533.0,497.8298,498.1679,497.6806,498.0983,5533.0
2024-11-20 14:20:00,500.84,501.02,500.62,500.76,3907.0,498.1281,498.3072,497.9093,498.0486,3907.0
2024-11-20 14:30:00,500.83,501.27,500.83,501.26,2600.0,498.1182,498.5558,498.1182,498.5459,2600.0
2024-11-20 14:40:00,501.43,502.04,501.18,501.75,4383.0,498.7149,499.3216,498.4663,499.0332,4383.0
2024-11-20 14:50:00,501.81,502.21,501.81,501.93,4598.0,499.0929,499.4907,499.0929,499.2122,4598.0
2024-11-20 15:00:00,501.85,501.86,501.21,501.5,2973.0,499.1327,499.1426,498.4961,498.7846,2973.0
2024-11-20 15:10:00,501.64,501.94,501.44,501.92,2640.0,498.9238,499.2222,498.7249,499.2023,2640.0
2024-11-20 15:20:00,501.92,502.35,501.81,502.34,5124.0,499.2023,499.63,499.0929,499.62,5124.0
2024-11-20 15:30:00,502.37,503.63,502.37,503.55,8415.0,499.6499,500.903,499.6499,500.8235,8415.0
2024-11-20 15:40:00,503.64,504.07,502.98,503.51,12430.0,500.913,501.3407,500.2566,500.7837,12430.0
2024-11-20 15:50:00,503.72,504.25,502.28,503.18,95039.0,500.9925,501.5197,499.5603,500.4555,95039.0
2024-11-21 09:30:00,508.01,509.95,504.32,506.32,40481.0,505.2593,507.1888,501.5893,503.5785,40481.0
2024-11-21 09:40:00,506.32,507.32,504.92,506.81,15482.0,503.5785,504.5731,502.186,504.0658,15482.0
2024-11-21 09:50:00,507.32,507.98,506.76,507.9,6842.0,504.5731,505.2295,504.0161,505.1499,6842.0
2024-11-21 10:00:00,507.57,508.07,507.08,507.72,9704.0,504.8217,505.319,504.3344,504.9709,9704.0
2024-11-21 10:10:00,507.77,508.91,507.55,507.89,9621.0,505.0206,506.1544,504.8018,505.14,9621.0
2024-11-21 10:20:00,507.38,508.33,507.38,508.24,5550.0,504.6327,505.5776,504.6327,505.4881,5550.0
2024-11-21 10:30:00,508.27,509.22,508.11,508.59,8907.0,505.5179,506.4628,505.3588,505.8362,8907.0
2024-11-21 10:40:00,508.29,509.48,507.99,509.27,8729.0,505.5378,506.7214,505.2394,506.5125,8729.0
2024-11-21 10:50:00,509.03,511.09,508.99,510.52,8651.0,506.2738,508.3226,506.234,507.7557,8651.0
2024-11-21 11:00:00,510.95,510.95,509.61,509.97,8421.0,508.1834,508.1834,506.8507,507.2087,8421.0
2024-11-21 11:10:00,510.45,510.82,510.01,510.23,3306.0,507.6861,508.0541,507.2485,507.4673,3306.0
2024-11-21 11:20:00,510.24,511.29,510.16,511.01,4205.0,507.4772,508.5216,507.3977,508.2431,4205.0
2024-11-21 11:30:00,511.01,511.49,510.49,510.58,4659.0,508.2431,508.7205,507.7259,507.8154,4659.0
2024-11-21 11:40:00,510.97,511.23,510.68,510.84,6632.0,508.2033,508.4619,507.9149,508.074,6632.0
2024-11-21 11:50:00,510.68,510.73,509.85,509.89,6139.0,507.9149,507.9646,507.0894,507.1291,6139.0
2024-11-21 12:00:00,509.92,510.11,509.23,509.24,4697.0,507.159,507.3479,506.4727,506.4827,4697.0
2024-11-21 12:10:00,509.31,509.4,508.82,509.13,3746.0,506.5523,506.6418,506.0649,506.3733,3746.0
2024-11-21 12:20:00,509.11,509.86,508.53,509.86,6026.0,506.3534,507.0993,505.7765,507.0993,6026.0
2024-11-21 12:30:00,509.86,510.36,509.86,510.36,1935.0,507.0993,507.5966,507.0993,507.5966,1935.0
2024-11-21 12:40:00,510.41,510.7,510.01,510.62,5454.0,507.6463,507.9348,507.2485,507.8552,5454.0
2024-11-21 12:50:00,510.61,511.33,510.6,511.13,2045.0,507.8452,508.5613,507.8353,508.3624,2045.0
2024-11-21 13:00:00,511.31,511.84,511.1,511.77,3541.0,508.5414,509.0686,508.3326,508.999,3541.0
2024-11-21 13:10:00,511.92,512.12,511.36,511.68,5525.0,509.1481,509.3471,508.5912,508.9094,5525.0
2024-11-21 13:20:00,511.66,512.42,511.65,512.07,6477.0,508.8896,509.6454,508.8796,509.2973,6477.0
2024-11-21 13:30:00,511.84,511.84,511.48,511.48,3988.0,509.0686,509.0686,508.7105,508.7105,3988.0
2024-11-21 13:40:00,511.41,511.59,511.2,511.21,6062.0,508.6409,508.8199,508.432,508.442,6062.0
2024-11-21 13:50:00,511.27,511.42,510.98,511.36,7262.0,508.5017,508.6509,508.2132,508.5912,7262.0
2024-11-21 14:00:00,511.47,511.9,511.47,511.59,6461.0,508.7006,509.1283,508.7006,508.8199,6461.0
2024-11-21 14:10:00,511.52,511.75,511.46,511.53,6381.0,508.7503,508.9791,508.6906,508.7603,6381.0
2024-11-21 14:20:00,511.52,512.41,511.52,512.41,3273.0,508.7503,509.6355,508.7503,509.6355,3273.0
2024-11-21 14:30:00,512.39,512.42,511.67,511.69,3172.0,509.6156,509.6454,508.8995,508.9194,3172.0
2024-11-21 14:40:00,511.55,511.91,511.48,511.86,6787.0,508.7801,509.1382,508.7105,509.0885,6787.0
2024-11-21 14:50:00,511.86,512.16,511.85,512.05,4620.0,509.0885,509.3868,509.0785,509.2774,4620.0
2024-11-21 15:00:00,512.2,512.61,511.94,512.38,5117.0,509.4266,509.8344,509.168,509.6057,5117.0
2024-11-21 15:10:00,512.39,512.6,512.22,512.44,4133.0,509.6156,509.8245,509.4465,509.6653,4133.0
2024-11-21 15:20:00,512.54,513.28,512.54,513.0,6436.0,509.7648,510.5008,509.7648,510.2223,6436.0
2024-11-21 15:30:00,513.12,513.19,512.68,513.05,12102.0,510.3416,510.4113,509.904,510.272,12102.0
2024-11-21 15:40:00,513.11,513.56,512.61,513.29,12010.0,510.3317,510.7793,509.8344,510.5107,12010.0
2024-11-21 15:50:00,513.09,513.17,510.67,511.38,71389.0,510.3118,510.3914,507.9049,508.6111,71389.0
2024-11-22 09:30:00,510.0,514.62,510.0,514.25,40411.0,507.2385,511.8335,507.2385,511.4655,40411.0
2024-11-22 09:40:00,514.61,517.42,514.44,516.82,15327.0,511.8236,514.6184,511.6545,514.0216,15327.0
2024-11-22 09:50:00,516.82,517.37,515.28,516.97,20776.0,514.0216,514.5686,512.49,514.1708,20776.0
2024-11-22 10:00:00,516.79,516.99,515.02,515.65,10792.0,513.9918,514.1907,512.2314,512.8579,10792.0
2024-11-22 10:10:00,515.33,516.27,515.18,515.69,9810.0,512.5397,513.4746,512.3905,512.8977,9810.0
2024-11-22 10:20:00,515.75,515.75,514.32,514.78,8513.0,512.9574,512.9574,511.5352,511.9927,8513.0
2024-11-22 10:30:00,514.75,515.62,514.52,514.79,9427.0,511.9628,512.8281,511.7341,512.0026,9427.0
2024-11-22 10:40:00,515.09,515.63,514.33,514.33,7601.0,512.301,512.8381,511.5451,511.5451,7601.0
2024-11-22 10:50:00,514.5,515.99,514.5,515.63,6853.0,511.7142,513.1961,511.7142,512.8381,6853.0
2024-11-22 11:00:00,515.65,515.65,514.78,514.87,6865.0,512.8579,512.8579,511.9927,512.0822,6865.0
2024-11-22 11:10:00,514.58,514.8,513.96,514.13,6922.0,511.7937,512.0126,511.1771,511.3462,6922.0
2024-11-22 11:20:00,514.12,514.59,513.81,514.38,6957.0,511.3362,511.8037,511.0279,511.5948,6957.0
2024-11-22 11:30:00,514.36,515.06,514.19,514.49,6166.0,511.5749,512.2711,511.4059,511.7042,6166.0
2024-11-22 11:40:00,514.29,515.21,514.09,514.96,4175.0,511.5053,512.4203,511.3064,512.1717,4175.0
2024-11-22 11:50:00,514.92,515.27,514.37,514.56,5585.0,512.1319,512.48,511.5849,511.7739,5585.0
2024-11-22 12:00:00,514.36,514.96,514.2,514.86,5066.0,511.5749,512.1717,511.4158,512.0722,5066.0
2024-11-22 12:10:00,514.95,515.34,514.27,514.27,6661.0,512.1617,512.5496,511.4854,511.4854,6661.0
2024-11-22 12:20:00,514.29,515.26,514.28,515.26,3147.0,511.5053,512.4701,511.4954,512.4701,3147.0
2024-11-22 12:30:00,515.09,515.3,514.33,514.4,6027.0,512.301,512.5098,511.5451,511.6147,6027.0
2024-11-22 12:40:00,514.4,515.1,514.37,514.93,4542.0,511.6147,512.3109,511.5849,512.1418,4542.0
2024-11-22 12:50:00,515.06,515.11,514.52,515.11,6133.0,512.2711,512.3209,511.7341,512.3209,6133.0
2024-11-22 13:00:00,514.98,515.07,514.53,514.77,4335.0,512.1916,512.2811,511.744,511.9827,4335.0
2024-11-22 13:10:00,514.77,515.08,514.66,515.06,5266.0,511.9827,512.291,511.8733,512.2711,5266.0
2024-11-22 13:20:00,515.05,515.67,514.96,515.21,5340.0,512.2612,512.8778,512.1717,512.4203,5340.0
2024-11-22 13:30:00,515.19,515.25,514.83,514.83,2897.0,512.4004,512.4601,512.0424,512.0424,2897.0
2024-11-22 13:40:00,514.79,515.0,514.61,514.75,4490.0,512.0026,512.2115,511.8236,511.9628,4490.0
2024-11-22 13:50:00,515.01,515.01,514.39,514.77,5712.0,512.2214,512.2214,511.6048,511.9827,5712.0
2024-11-22 14:00:00,514.76,514.76,513.92,514.09,5324.0,511.9728,511.9728,511.1373,511.3064,5324.0
2024-11-22 14:10:00,514.24,514.24,513.6,514.07,11670.0,511.4556,511.4556,510.819,511.2865,11670.0
2024-11-22 14:20:00,514.05,514.74,514.05,514.67,4856.0,511.2666,511.9529,511.2666,511.8833,4856.0
2024-11-22 14:30:00,514.63,514.74,514.32,514.46,10855.0,511.8435,511.9529,511.5352,511.6744,10855.0
2024-11-22 14:40:00,514.44,514.63,514.07,514.42,9424.0,511.6545,511.8435,511.2865,511.6346,9424.0
2024-11-22 14:50:00,514.42,514.55,514.05,514.06,9495.0,511.6346,511.7639,511.2666,511.2766,9495.0
2024-11-22 15:00:00,513.95,514.3,513.17,513.73,14213.0,511.1672,511.5153,510.3914,510.9483,14213.0
2024-11-22 15:10:00,513.62,513.99,512.95,513.65,9121.0,510.8389,511.2069,510.1726,510.8688,9121.0
2024-11-22 15:20:00,513.8,513.99,513.54,513.76,7072.0,511.018,511.2069,510.7594,510.9782,7072.0
2024-11-22 15:30:00,513.96,514.53,513.96,514.41,4368.0,511.1771,511.744,511.1771,511.6247,4368.0
2024-11-22 15:40:00,514.5,514.86,514.12,514.72,11527.0,511.7142,512.0722,511.3362,511.933,11527.0
2024-11-22 15:50:00,514.57,515.13,514.37,514.39,57132.0,511.7838,512.3408,511.5849,511.6048,57132.0
2024-11-25 09:30:00,516.76,519.33,515.74,515.74,28929.0,513.9619,516.518,512.9475,512.9475,28929.0
2024-11-25 09:40:00,515.89,516.2,514.81,515.78,5706.0,513.0966,513.405,512.0225,512.9872,5706.0
2024-11-25 09:50:00,515.78,516.55,515.57,516.52,6339.0,512.9872,513.7531,512.7784,513.7232,6339.0
2024-11-25 10:00:00,516.51,517.19,515.3,515.3,7929.0,513.7133,514.3896,512.5098,512.5098,7929.0
2024-11-25 10:10:00,515.51,516.62,515.25,516.36,7183.0,512.7187,513.8227,512.4601,513.5641,7183.0
2024-11-25 10:20:00,516.47,517.55,516.12,517.36,10500.0,513.6735,514.7477,513.3254,514.5587,10500.0
2024-11-25 10:30:00,517.36,518.03,517.14,517.2,17927.0,514.5587,515.2251,514.3399,514.3996,17927.0
2024-11-25 10:40:00,517.17,517.69,516.65,517.64,4129.0,514.3697,514.8869,513.8525,514.8372,4129.0
2024-11-25 10:50:00,517.47,517.47,515.59,515.87,3257.0,514.6681,514.6681,512.7983,513.0768,3257.0
2024-11-25 11:00:00,515.64,515.98,515.17,515.76,5300.0,512.848,513.1862,512.3805,512.9674,5300.0
2024-11-25 11:10:00,515.74,516.38,515.74,515.94,8144.0,512.9475,513.584,512.9475,513.1464,8144.0
2024-11-25 11:20:00,516.36,516.4,515.88,516.05,3624.0,513.5641,513.6039,513.0867,513.2558,3624.0
2024-11-25 11:30:00,515.96,516.27,515.65,515.65,4690.0,513.1663,513.4746,512.8579,512.8579,4690.0
2024-11-25 11:40:00,515.65,515.71,515.35,515.35,3048.0,512.8579,512.9176,512.5596,512.5596,3048.0
2024-11-25 11:50:00,515.6,515.88,515.23,515.73,2861.0,512.8082,513.0867,512.4402,512.9375,2861.0
2024-11-25 12:00:00,515.73,516.07,515.63,515.75,3200.0,512.9375,513.2757,512.8381,512.9574,3200.0
2024-11-25 12:10:00,515.88,516.96,515.88,516.75,5037.0,513.0867,514.1609,513.0867,513.952,5037.0
2024-11-25 12:20:00,516.61,517.2,516.6,517.0,5260.0,513.8128,514.3996,513.8028,514.2006,5260.0
2024-11-25 12:30:00,516.83,516.83,516.07,516.07,3525.0,514.0316,514.0316,513.2757,513.2757,3525.0
2024-11-25 12:40:00,516.25,516.59,515.96,516.47,4898.0,513.4547,513.7929,513.1663,513.6735,4898.0
2024-11-25 12:50:00,516.87,517.66,516.82,517.62,4861.0,514.0713,514.8571,514.0216,514.8173,4861.0
2024-11-25 13:00:00,517.59,518.58,517.47,518.21,3342.0,514.7874,515.7721,514.6681,515.4041,3342.0
2024-11-25 13:10:00,518.36,518.56,517.54,517.7,6565.0,515.5533,515.7522,514.7377,514.8968,6565.0
2024-11-25 13:20:00,517.7,518.5,517.55,518.18,7795.0,514.8968,515.6925,514.7477,515.3743,7795.0
2024-11-25 13:30:00,518.18,518.18,517.83,517.99,1823.0,515.3743,515.3743,515.0261,515.1853,1823.0
2024-11-25 13:40:00,518.15,518.51,518.05,518.51,3138.0,515.3444,515.7025,515.245,515.7025,3138.0
2024-11-25 13:50:00,518.52,518.94,518.44,518.7,5245.0,515.7124,516.1301,515.6328,515.8914,5245.0
2024-11-25 14:00:00,518.69,518.69,517.95,518.13,4030.0,515.8815,515.8815,515.1455,515.3245,4030.0
2024-11-25 14:10:00,518.05,518.21,517.84,518.07,3422.0,515.245,515.4041,515.0361,515.2648,3422.0
2024-11-25 14:20:00,517.95,518.31,517.58,517.7,4761.0,515.1455,515.5035,514.7775,514.8968,4761.0
2024-11-25 14:30:00,517.78,517.9,517.5,517.54,5170.0,514.9764,515.0958,514.6979,514.7377,5170.0
2024-11-25 14:40:00,517.62,517.8,517.47,517.66,4229.0,514.8173,514.9963,514.6681,514.8571,4229.0
2024-11-25 14:50:00,517.66,517.66,517.33,517.36,4266.0,514.8571,514.8571,514.5289,514.5587,4266.0
2024-11-25 15:00:00,517.33,517.91,517.28,517.91,5196.0,514.5289,515.1057,514.4791,515.1057,5196.0
2024-11-25 15:10:00,518.04,518.18,517.78,518.05,6916.0,515.235,515.3743,514.9764,515.245,6916.0
2024-11-25 15:20:00,518.1,518.5,517.8,518.26,12285.0,515.2947,515.6925,514.9963,515.4538,12285.0
2024-11-25 15:30:00,518.18,518.95,518.09,518.81,16017.0,515.3743,516.1401,515.2847,516.0008,16017.0
2024-11-25 15:40:00,518.73,519.62,518.73,519.06,17160.0,515.9213,516.8065,515.9213,516.2495,17160.0
2024-11-25 15:50:00,519.19,520.83,518.65,520.4,147411.0,516.3788,518.0099,515.8417,517.5822,147411.0
2024-11-26 09:30:00,521.57,522.67,515.97,517.7,33079.0,519.6503,520.7462,514.0709,515.7945,33079.0
2024-11-26 09:40:00,517.92,519.1,517.22,517.32,8013.0,516.0137,517.1894,515.3163,515.4159,8013.0
2024-11-26 09:50:00,517.28,518.66,517.28,518.65,15311.0,515.3761,516.751,515.3761,516.741,15311.0
2024-11-26 10:00:00,518.49,520.13,516.27,517.39,6315.0,516.5816,518.2156,514.3698,515.4857,6315.0
2024-11-26 10:10:00,517.11,518.57,517.11,518.15,12351.0,515.2067,516.6613,515.2067,516.2429,12351.0
2024-11-26 10:20:00,518.08,519.47,517.87,519.47,11279.0,516.1731,517.558,515.9639,517.558,11279.0
2024-11-26 10:30:00,519.16,519.31,518.18,518.59,7448.0,517.2492,517.3986,516.2728,516.6813,7448.0
2024-11-26 10:40:00,518.87,520.34,518.87,520.34,3240.0,516.9602,518.4248,516.9602,518.4248,3240.0
2024-11-26 10:50:00,520.49,521.31,519.69,521.21,20420.0,518.5743,519.3912,517.7772,519.2916,20420.0
2024-11-26 11:00:00,520.95,521.42,520.54,521.02,6100.0,519.0326,519.5008,518.6241,519.1023,6100.0
2024-11-26 11:10:00,520.99,520.99,519.79,520.02,17380.0,519.0724,519.0724,517.8768,518.106,17380.0
2024-11-26 11:20:00,520.05,520.95,520.04,520.95,4164.0,518.1359,519.0326,518.1259,519.0326,4164.0
2024-11-26 11:30:00,520.89,521.22,520.51,521.22,4046.0,518.9728,519.3016,518.5942,519.3016,4046.0
2024-11-26 11:40:00,521.09,521.62,521.04,521.45,8369.0,519.1721,519.7001,519.1222,519.5307,8369.0
2024-11-26 11:50:00,521.47,521.77,521.17,521.49,8875.0,519.5507,519.8496,519.2518,519.5706,8875.0
2024-11-26 12:00:00,521.49,521.74,520.71,521.58,7715.0,519.5706,519.8197,518.7935,519.6603,7715.0
2024-11-26 12:10:00,521.58,521.58,521.11,521.54,4259.0,519.6603,519.6603,519.192,519.6204,4259.0
2024-11-26 12:20:00,521.53,521.56,521.19,521.29,2786.0,519.6104,519.6403,519.2717,519.3713,2786.0
2024-11-26 12:30:00,521.5,521.62,521.34,521.52,7188.0,519.5805,519.7001,519.4211,519.6005,7188.0
2024-11-26 12:40:00,521.62,522.08,521.4,521.51,5292.0,519.7001,520.1584,519.4809,519.5905,5292.0
2024-11-26 12:50:00,521.86,522.17,521.44,521.79,5449.0,519.9392,520.2481,519.5208,519.8695,5449.0
2024-11-26 13:00:00,522.08,522.5,521.75,522.04,6026.0,520.1584,520.5769,519.8296,520.1186,6026.0
2024-11-26 13:10:00,522.0,522.08,521.82,521.82,2426.0,520.0787,520.1584,519.8994,519.8994,2426.0
2024-11-26 13:20:00,522.06,522.08,522.01,522.05,900.0,520.1385,520.1584,520.0887,520.1285,900.0
2024-11-26 13:30:00,521.99,522.07,521.64,521.64,5337.0,520.0687,520.1485,519.72,519.72,5337.0
2024-11-26 13:40:00,521.65,521.8,521.38,521.43,5046.0,519.73,519.8794,519.461,519.5108,5046.0
2024-11-26 13:50:00,521.45,521.71,521.41,521.6,3430.0,519.5307,519.7898,519.4909,519.6802,3430.0
2024-11-26 14:00:00,521.52,521.63,521.31,521.35,3509.0,519.6005,519.7101,519.3912,519.4311,3509.0
2024-11-26 14:10:00,521.42,521.7,521.14,521.46,4602.0,519.5008,519.7798,519.2219,519.5407,4602.0
2024-11-26 14:20:00,521.74,522.1,521.38,521.95,7899.0,519.8197,520.1783,519.461,520.0289,7899.0
2024-11-26 14:30:00,521.95,522.88,521.85,522.51,4838.0,520.0289,520.9555,519.9293,520.5868,4838.0
2024-11-26 14:40:00,522.63,522.78,522.5,522.5,2664.0,520.7064,520.8558,520.5769,520.5769,2664.0
2024-11-26 14:50:00,522.65,522.94,522.65,522.83,5154.0,520.7263,521.0152,520.7263,520.9057,5154.0
2024-11-26 15:00:00,522.82,523.5,522.82,523.5,3937.0,520.8957,521.5732,520.8957,521.5732,3937.0
2024-11-26 15:10:00,523.5,523.6,522.98,523.29,9340.0,521.5732,521.6728,521.0551,521.364,9340.0
2024-11-26 15:20:00,523.34,523.45,523.06,523.14,4561.0,521.4138,521.5234,521.1348,521.2145,4561.0
2024-11-26 15:30:00,523.13,523.58,522.96,523.25,9096.0,521.2045,521.6529,521.0352,521.3241,9096.0
2024-11-26 15:40:00,523.37,523.84,523.31,523.84,11689.0,521.4437,521.9119,521.3839,521.9119,11689.0
2024-11-26 15:50:00,523.97,524.0,521.87,521.94,62154.0,522.0415,522.0713,519.9492,520.0189,62154.0
2024-11-27 09:30:00,523.0,526.82,522.09,525.12,19824.0,521.075,524.881,520.1684,523.1872,19824.0
2024-11-27 09:40:00,525.0,526.67,524.38,525.08,4521.0,523.0677,524.7315,522.4499,523.1474,4521.0
2024-11-27 09:50:00,524.57,525.71,524.52,525.71,5110.0,522.6392,523.7751,522.5894,523.7751,5110.0
2024-11-27 10:00:00,525.36,525.69,524.7,524.91,8096.0,523.4263,523.7551,522.7688,522.978,8096.0
2024-11-27 10:10:00,524.98,526.24,524.98,525.9,11959.0,523.0477,524.3031,523.0477,523.9644,11959.0
2024-11-27 10:20:00,525.9,525.91,523.92,523.99,4323.0,523.9644,523.9743,521.9916,522.0614,4323.0
2024-11-27 10:30:00,524.25,524.29,523.52,523.75,6994.0,522.3204,522.3603,521.5931,521.8223,6994.0
2024-11-27 10:40:00,523.83,524.42,523.58,523.58,4466.0,521.902,522.4898,521.6529,521.6529,4466.0
2024-11-27 10:50:00,523.32,524.1,522.91,522.92,4681.0,521.3938,522.171,520.9854,520.9953,4681.0
2024-11-27 11:00:00,522.7,523.02,522.32,522.62,6561.0,520.7761,521.095,520.3975,520.6964,6561.0
2024-11-27 11:10:00,522.65,522.65,521.34,522.42,6461.0,520.7263,520.7263,519.4211,520.4972,6461.0
2024-11-27 11:20:00,522.07,522.71,522.06,522.12,6423.0,520.1485,520.7861,520.1385,520.1983,6423.0
2024-11-27 11:30:00,522.03,522.27,521.65,522.2,3989.0,520.1086,520.3477,519.73,520.278,3989.0
2024-11-27 11:40:00,522.0,522.06,521.01,521.4,4901.0,520.0787,520.1385,519.0924,519.4809,4901.0
2024-11-27 11:50:00,521.42,521.71,520.74,521.15,6107.0,519.5008,519.7898,518.8233,519.2318,6107.0
2024-11-27 12:00:00,521.2,521.6,521.15,521.35,4080.0,519.2817,519.6802,519.2318,519.4311,4080.0
2024-11-27 12:10:00,521.59,521.73,521.11,521.12,4652.0,519.6702,519.8097,519.192,519.2019,4652.0
2024-11-27 12:20:00,521.34,522.0,521.33,521.99,4963.0,519.4211,520.0787,519.4112,520.0687,4963.0
2024-11-27 12:30:00,521.86,521.86,521.14,521.23,4742.0,519.9392,519.9392,519.2219,519.3115,4742.0
2024-11-27 12:40:00,521.1,521.41,520.81,520.95,4353.0,519.182,519.4909,518.8931,519.0326,4353.0
2024-11-27 12:50:00,521.12,521.45,520.69,520.69,3362.0,519.2019,519.5307,518.7735,518.7735,3362.0
2024-11-27 13:00:00,520.9,520.91,520.63,520.81,3088.0,518.9828,518.9927,518.7138,518.8931,3088.0
2024-11-27 13:10:00,520.5,520.66,520.3,520.55,3938.0,518.5842,518.7436,518.385,518.634,3938.0
2024-11-27 13:20:00,520.49,520.53,519.71,519.71,4778.0,518.5743,518.6141,517.7971,517.7971,4778.0
2024-11-27 13:30:00,519.7,520.21,519.53,520.05,5427.0,517.7872,518.2953,517.6178,518.1359,5427.0
2024-11-27 13:40:00,520.03,520.43,519.92,520.3,3615.0,518.116,518.5145,518.0064,518.385,3615.0
2024-11-27 13:50:00,520.2,520.6,520.17,520.59,4601.0,518.2853,518.6839,518.2554,518.6739,4601.0
2024-11-27 14:00:00,520.63,521.41,520.63,521.19,5288.0,518.7138,519.4909,518.7138,519.2717,5288.0
2024-11-27 14:10:00,521.1,521.1,520.82,520.83,4937.0,519.182,519.182,518.9031,518.913,4937.0
2024-11-27 14:20:00,520.9,520.91,520.31,520.77,2544.0,518.9828,518.9927,518.3949,518.8532,2544.0
2024-11-27 14:30:00,520.78,520.9,520.21,520.9,4191.0,518.8632,518.9828,518.2953,518.9828,4191.0
2024-11-27 14:40:00,520.92,521.18,520.69,520.88,2570.0,519.0027,519.2617,518.7735,518.9628,2570.0
2024-11-27 14:50:00,520.88,521.12,520.66,520.78,8297.0,518.9628,519.2019,518.7436,518.8632,8297.0
2024-11-27 15:00:00,520.71,520.89,520.59,520.89,8059.0,518.7935,518.9728,518.6739,518.9728,8059.0
2024-11-27 15:10:00,520.81,521.08,520.73,520.82,11616.0,518.8931,519.1621,518.8134,518.9031,11616.0
2024-11-27 15:20:00,520.81,521.6,520.74,521.5,6496.0,518.8931,519.6802,518.8233,519.5805,6496.0
2024-11-27 15:30:00,521.57,522.17,521.52,522.17,6237.0,519.6503,520.2481,519.6005,520.2481,6237.0
2024-11-27 15:40:00,521.92,522.62,521.55,522.6,9783.0,519.999,520.6964,519.6304,520.6765,9783.0
2024-11-27 15:50:00,522.81,523.04,521.65,522.67,72526.0,520.8857,521.1149,519.73,520.7462,72526.0
2024-11-29 09:30:00,523.55,526.75,522.93,523.9,35552.0,521.623,524.8112,521.0053,521.9717,35552.0
2024-11-29 09:40:00,523.83,524.24,522.93,523.33,6391.0,521.902,522.3105,521.0053,521.4038,6391.0
2024-11-29 09:50:00,523.56,523.79,521.41,522.11,8387.0,521.633,521.8621,519.4909,520.1883,8387.0
2024-11-29 10:00:00,522.11,523.53,522.01,522.43,19316.0,520.1883,521.6031,520.0887,520.5071,19316.0
2024-11-29 10:10:00,522.39,522.72,521.44,521.87,5938.0,520.4673,520.7961,519.5208,519.9492,5938.0
2024-11-29 10:20:00,521.63,522.93,521.62,522.93,6582.0,519.7101,521.0053,519.7001,521.0053,6582.0
2024-11-29 10:30:00,522.63,523.84,522.57,523.34,5926.0,520.7064,521.9119,520.6466,521.4138,5926.0
2024-11-29 10:40:00,523.69,523.72,522.8,523.5,5920.0,521.7625,521.7924,520.8758,521.5732,5920.0
2024-11-29 10:50:00,523.72,523.74,522.83,523.01,10027.0,521.7924,521.8123,520.9057,521.085,10027.0
2024-11-29 11:00:00,522.99,523.41,522.76,522.83,3161.0,521.0651,521.4835,520.8359,520.9057,3161.0
2024-11-29 11:10:00,522.81,523.5,522.71,523.34,7332.0,520.8857,521.5732,520.7861,521.4138,7332.0
2024-11-29 11:20:00,523.49,524.41,523.49,524.13,3425.0,521.5632,522.4798,521.5632,522.2009,3425.0
2024-11-29 11:30:00,524.06,524.3,523.89,523.89,3944.0,522.1311,522.3702,521.9618,521.9618,3944.0
2024-11-29 11:40:00,523.9,524.44,523.79,524.2,13890.0,521.9717,522.5097,521.8621,522.2706,13890.0
2024-11-29 11:50:00,524.19,524.49,523.9,523.9,3658.0,522.2606,522.5595,521.9717,521.9717,3658.0
2024-11-29 12:00:00,523.74,524.68,523.74,524.53,4857.0,521.8123,522.7488,521.8123,522.5994,4857.0
2024-11-29 12:10:00,524.48,525.0,524.45,524.92,4022.0,522.5496,523.0677,522.5197,522.988,4022.0
2024-11-29 12:20:00,524.91,525.08,524.59,524.99,5437.0,522.978,523.1474,522.6592,523.0577,5437.0
2024-11-29 12:30:00,525.1,525.92,525.1,525.39,6744.0,523.1673,523.9843,523.1673,523.4562,6744.0
2024-11-29 12:40:00,525.38,525.81,525.31,525.31,5579.0,523.4463,523.8747,523.3765,523.3765,5579.0
2024-11-29 12:50:00,525.29,525.33,522.1,522.59,79673.0,523.3566,523.3965,520.1783,520.6665,79673.0
2024-12-02 09:30:00,522.42,522.42,520.0,520.08,20479.0,520.4972,520.4972,518.0861,518.1658,20479.0
2024-12-02 09:40:00,520.4,520.59,518.28,520.25,10405.0,518.4846,518.6739,516.3724,518.3351,10405.0
2024-12-02 09:50:00,520.32,521.16,520.1,520.56,13876.0,518.4049,519.2418,518.1857,518.644,13876.0
2024-12-02 10:00:00,520.64,521.4,519.67,520.24,10601.0,518.7237,519.4809,517.7573,518.3252,10601.0
2024-12-02 10:10:00,520.14,520.53,519.65,519.89,14435.0,518.2256,518.6141,517.7374,517.9765,14435.0
2024-12-02 10:20:00,519.95,520.48,519.76,519.97,14697.0,518.0363,518.5643,517.847,518.0562,14697.0
2024-12-02 10:30:00,519.66,519.95,519.27,519.95,1454.0,517.7473,518.0363,517.3588,518.0363,1454.0
2024-12-02 10:40:00,520.2,520.25,519.71,520.15,7900.0,518.2853,518.3351,517.7971,518.2355,7900.0
2024-12-02 10:50:00,520.16,520.16,519.0,519.25,7533.0,518.2455,518.2455,517.0898,517.3388,7533.0
2024-12-02 11:00:00,519.48,519.93,519.38,519.59,2019.0,517.568,518.0163,517.4684,517.6776,2019.0
2024-12-02 11:10:00,519.66,520.05,519.45,519.97,5592.0,517.7473,518.1359,517.5381,518.0562,5592.0
2024-12-02 11:20:00,519.99,520.48,519.8,519.8,12831.0,518.0761,518.5643,517.8868,517.8868,12831.0
2024-12-02 11:30:00,519.79,520.75,519.79,520.24,10094.0,517.8768,518.8333,517.8768,518.3252,10094.0
2024-12-02 11:40:00,520.22,520.55,520.11,520.46,4892.0,518.3053,518.634,518.1957,518.5444,4892.0
2024-12-02 11:50:00,520.75,520.92,520.69,520.92,2005.0,518.8333,519.0027,518.7735,519.0027,2005.0
2024-12-02 12:00:00,520.99,521.35,520.72,521.35,4696.0,519.0724,519.4311,518.8034,519.4311,4696.0
2024-12-02 12:10:00,521.13,521.19,520.56,520.64,2703.0,519.2119,519.2717,518.644,518.7237,2703.0
2024-12-02 12:20:00,520.55,520.81,520.0,520.4,7606.0,518.634,518.8931,518.0861,518.4846,7606.0
2024-12-02 12:30:00,520.61,520.89,520.28,520.89,2432.0,518.6938,518.9728,518.365,518.9728,2432.0
2024-12-02 12:40:00,520.89,521.45,520.71,521.2,2682.0,518.9728,519.5307,518.7935,519.2817,2682.0
2024-12-02 12:50:00,521.24,521.79,521.02,521.75,3584.0,519.3215,519.8695,519.1023,519.8296,3584.0
2024-12-02 13:00:00,521.59,521.63,520.94,521.05,3916.0,519.6702,519.7101,519.0226,519.1322,3916.0
2024-12-02 13:10:00,521.0,521.01,520.58,520.8,5133.0,519.0824,519.0924,518.6639,518.8831,5133.0
2024-12-02 13:20:00,520.8,521.34,520.65,521.25,2562.0,518.8831,519.4211,518.7337,519.3315,2562.0
2024-12-02 13:30:00,521.17,521.83,521.16,521.65,2345.0,519.2518,519.9093,519.2418,519.73,2345.0
2024-12-02 13:40:00,521.63,521.82,521.2,521.42,1940.0,519.7101,519.8994,519.2817,519.5008,1940.0
2024-12-02 13:50:00,521.62,521.81,521.39,521.56,2928.0,519.7001,519.8894,519.471,519.6403,2928.0
2024-12-02 14:00:00,521.44,521.81,521.07,521.36,7295.0,519.5208,519.8894,519.1521,519.4411,7295.0
2024-12-02 14:10:00,521.46,521.74,521.31,521.31,4736.0,519.5407,519.8197,519.3912,519.3912,4736.0
2024-12-02 14:20:00,521.45,522.31,521.45,522.31,2941.0,519.5307,520.3876,519.5307,520.3876,2941.0
2024-12-02 14:30:00,522.36,522.55,522.26,522.53,3667.0,520.4374,520.6267,520.3378,520.6068,3667.0
2024-12-02 14:40:00,522.29,522.79,522.19,522.78,7657.0,520.3676,520.8658,520.268,520.8558,7657.0
2024-12-02 14:50:00,522.79,523.06,522.58,523.06,3860.0,520.8658,521.1348,520.6566,521.1348,3860.0
2024-12-02 15:00:00,523.24,523.64,522.96,523.33,8209.0,521.3141,521.7127,521.0352,521.4038,8209.0
2024-12-02 15:10:00,523.13,523.61,523.13,523.55,5261.0,521.2045,521.6828,521.2045,521.623,5261.0
2024-12-02 15:20:00,523.42,523.63,523.04,523.63,7221.0,521.4935,521.7027,521.1149,521.7027,7221.0
2024-12-02 15:30:00,523.62,523.99,523.37,523.76,6326.0,521.6927,522.0614,521.4437,521.8322,6326.0
2024-12-02 15:40:00,523.76,523.82,522.82,523.05,28421.0,521.8322,521.892,520.8957,521.1248,28421.0
2024-12-02 15:50:00,523.05,524.29,522.84,522.98,69001.0,521.1248,522.3603,520.9156,521.0551,69001.0
2024-12-03 09:30:00,523.48,524.97,520.84,521.55,21464.0,521.5533,523.0378,518.923,519.6304,21464.0
2024-12-03 09:40:00,521.52,521.69,518.45,519.82,7022.0,519.6005,519.7698,516.5418,517.9067,7022.0
2024-12-03 09:50:00,519.53,521.4,519.52,521.4,8048.0,517.6178,519.4809,517.6078,519.4809,8048.0
2024-12-03 10:00:00,521.8,522.0,520.7,521.55,7813.0,519.8794,520.0787,518.7835,519.6304,7813.0
2024-12-03 10:10:00,521.59,521.93,520.53,520.59,8736.0,519.6702,520.009,518.6141,518.6739,8736.0
2024-12-03 10:20:00,521.17,521.25,520.7,521.08,7297.0,519.2518,519.3315,518.7835,519.1621,7297.0
2024-12-03 10:30:00,520.75,520.78,519.48,520.37,6683.0,518.8333,518.8632,517.568,518.4547,6683.0
2024-12-03 10:40:00,520.22,520.48,519.26,519.91,7358.0,518.3053,518.5643,517.3488,517.9964,7358.0
2024-12-03 10:50:00,520.2,520.22,519.1,519.1,2926.0,518.2853,518.3053,517.1894,517.1894,2926.0
2024-12-03 11:00:00,519.37,520.03,519.32,519.84,9720.0,517.4584,518.116,517.4086,517.9267,9720.0
2024-12-03 11:10:00,519.82,519.89,519.47,519.72,3337.0,517.9067,517.9765,517.558,517.8071,3337.0
2024-12-03 11:20:00,519.8,520.63,519.76,520.26,7960.0,517.8868,518.7138,517.847,518.3451,7960.0
2024-12-03 11:30:00,520.25,520.45,519.96,520.03,7132.0,518.3351,518.5344,518.0462,518.116,7132.0
2024-12-03 11:40:00,520.03,520.03,519.58,519.79,1499.0,518.116,518.116,517.6676,517.8768,1499.0
2024-12-03 11:50:00,519.8,519.94,519.25,519.35,8289.0,517.8868,518.0263,517.3388,517.4385,8289.0
2024-12-03 12:00:00,519.05,519.34,518.97,519.34,3439.0,517.1396,517.4285,517.0599,517.4285,3439.0
2024-12-03 12:10:00,519.34,519.37,518.77,519.0,2853.0,517.4285,517.4584,516.8606,517.0898,2853.0
2024-12-03 12:20:00,519.0,519.65,518.79,519.62,4719.0,517.0898,517.7374,516.8805,517.7075,4719.0
2024-12-03 12:30:00,519.63,519.93,519.57,519.93,4469.0,517.7174,518.0163,517.6577,518.0163,4469.0
2024-12-03 12:40:00,520.0,520.1,519.49,520.09,3244.0,518.0861,518.1857,517.5779,518.1757,3244.0
2024-12-03 12:50:00,520.12,520.25,519.71,519.84,5372.0,518.2056,518.3351,517.7971,517.9267,5372.0
2024-12-03 13:00:00,519.9,520.18,519.73,520.03,6669.0,517.9864,518.2654,517.8171,518.116,6669.0
2024-12-03 13:10:00,520.03,520.45,519.93,520.13,7013.0,518.116,518.5344,518.0163,518.2156,7013.0
2024-12-03 13:20:00,520.13,520.85,520.08,520.67,6587.0,518.2156,518.9329,518.1658,518.7536,6587.0
2024-12-03 13:30:00,520.67,520.9,520.42,520.77,11220.0,518.7536,518.9828,518.5045,518.8532,11220.0
2024-12-03 13:40:00,520.77,520.96,520.23,520.23,6379.0,518.8532,519.0425,518.3152,518.3152,6379.0
2024-12-03 13:50:00,520.35,520.35,519.83,520.2,6064.0,518.4348,518.4348,517.9167,518.2853,6064.0
2024-12-03 14:00:00,520.16,520.16,519.85,519.9,7194.0,518.2455,518.2455,517.9366,517.9864,7194.0
2024-12-03 14:10:00,519.85,520.5,519.74,520.36,14618.0,517.9366,518.5842,517.827,518.4447,14618.0
2024-12-03 14:20:00,520.35,520.36,519.98,520.0,4450.0,518.4348,518.4447,518.0661,518.0861,4450.0
2024-12-03 14:30:00,520.15,520.17,519.9,520.17,10434.0,518.2355,518.2554,517.9864,518.2554,10434.0
2024-12-03 14:40:00,520.18,520.21,519.92,520.06,4667.0,518.2654,518.2953,518.0064,518.1458,4667.0
2024-12-03 14:50:00,520.05,520.05,519.45,519.45,6034.0,518.1359,518.1359,517.5381,517.5381,6034.0
2024-12-03 15:00:00,519.48,520.04,519.48,519.92,5166.0,517.568,518.1259,517.568,518.0064,5166.0
2024-12-03 15:10:00,519.71,520.0,519.67,519.9,8226.0,517.7971,518.0861,517.7573,517.9864,8226.0
2024-12-03 15:20:00,519.98,520.0,519.52,519.63,9671.0,518.0661,518.0861,517.6078,517.7174,9671.0
2024-12-03 15:30:00,519.52,519.52,518.93,518.93,13385.0,517.6078,517.6078,517.02,517.02,13385.0
2024-12-03 15:40:00,518.74,519.27,518.39,519.27,20999.0,516.8307,517.3588,516.482,517.3588,20999.0
2024-12-03 15:50:00,519.4,519.92,517.73,518.03,86653.0,517.4883,518.0064,515.8244,516.1233,86653.0
2024-12-04 09:30:00,519.26,524.09,519.26,523.94,42750.0,517.3488,522.161,517.3488,522.0116,42750.0
2024-12-04 09:40:00,523.73,525.64,522.82,524.92,23035.0,521.8023,523.7053,520.8957,522.988,23035.0
2024-12-04 09:50:00,524.53,527.89,524.53,527.66,20893.0,522.5994,525.947,522.5994,525.7179,20893.0
2024-12-04 10:00:00,527.49,527.5,525.14,526.12,22795.0,525.5485,525.5585,523.2072,524.1835,22795.0
2024-12-04 10:10:00,526.2,527.62,525.67,527.62,19177.0,524.2632,525.678,523.7352,525.678,19177.0
2024-12-04 10:20:00,527.66,527.66,525.0,525.29,22773.0,525.7179,525.7179,523.0677,523.3566,22773.0
2024-12-04 10:30:00,525.15,526.17,524.95,525.12,23291.0,523.2171,524.2334,523.0179,523.1872,23291.0
2024-12-04 10:40:00,525.05,525.35,524.03,525.35,21484.0,523.1175,523.4164,522.1012,523.4164,21484.0
2024-12-04 10:50:00,525.2,525.62,524.96,525.37,20422.0,523.2669,523.6854,523.0278,523.4363,20422.0
2024-12-04 11:00:00,525.35,525.64,524.82,524.89,15989.0,523.4164,523.7053,522.8883,522.9581,15989.0
2024-12-04 11:10:00,525.12,526.96,524.92,526.67,21392.0,523.1872,525.0205,522.988,524.7315,21392.0
2024-12-04 11:20:00,526.38,526.54,525.48,525.48,11111.0,524.4426,524.602,523.5459,523.5459,11111.0
2024-12-04 11:30:00,525.87,526.64,525.67,526.36,19857.0,523.9345,524.7016,523.7352,524.4227,19857.0
2024-12-04 11:40:00,526.3,527.0,526.26,526.47,6862.0,524.3629,525.0603,524.323,524.5323,6862.0
2024-12-04 11:50:00,526.48,526.52,525.08,525.09,2983.0,524.5422,524.5821,523.1474,523.1573,2983.0
2024-12-04 12:00:00,525.08,525.08,523.76,523.76,3948.0,523.1474,523.1474,521.8322,521.8322,3948.0
2024-12-04 12:10:00,523.15,523.21,522.82,523.21,1612.0,521.2245,521.2843,520.8957,521.2843,1612.0
2024-12-04 12:20:00,523.4,523.58,523.31,523.51,2595.0,521.4736,521.6529,521.3839,521.5832,2595.0
2024-12-04 12:30:00,523.5,523.53,522.9,522.9,3028.0,521.5732,521.6031,520.9754,520.9754,3028.0
2024-12-04 12:40:00,522.84,523.19,522.4,522.92,4591.0,520.9156,521.2643,520.4772,520.9953,4591.0
2024-12-04 12:50:00,523.14,523.5,522.96,523.32,1701.0,521.2145,521.5732,521.0352,521.3938,1701.0
2024-12-04 13:00:00,523.88,523.9,523.61,523.61,3372.0,521.9518,521.9717,521.6828,521.6828,3372.0
2024-12-04 13:10:00,523.63,523.89,523.35,523.75,2473.0,521.7027,521.9618,521.4237,521.8223,2473.0
2024-12-04 13:20:00,523.99,524.0,523.43,523.43,4086.0,522.0614,522.0713,521.5034,521.5034,4086.0
2024-12-04 13:30:00,523.08,523.2,522.15,522.9,1520.0,521.1547,521.2743,520.2282,520.9754,1520.0
2024-12-04 13:40:00,522.9,523.52,522.82,523.48,2886.0,520.9754,521.5931,520.8957,521.5533,2886.0
2024-12-04 13:50:00,523.51,523.82,523.1,523.1,5580.0,521.5832,521.892,521.1747,521.1747,5580.0
2024-12-04 14:00:00,523.1,523.1,521.96,521.97,4662.0,521.1747,521.1747,520.0389,520.0488,4662.0
2024-12-04 14:10:00,522.42,522.42,522.02,522.27,5168.0,520.4972,520.4972,520.0986,520.3477,5168.0
2024-12-04 14:20:00,522.29,522.46,521.96,522.15,5228.0,520.3676,520.537,520.0389,520.2282,5228.0
2024-12-04 14:30:00,522.06,522.99,522.02,522.98,2538.0,520.1385,521.0651,520.0986,521.0551,2538.0
2024-12-04 14:40:00,522.96,523.27,522.66,523.0,5046.0,521.0352,521.344,520.7363,521.075,5046.0
2024-12-04 14:50:00,522.74,522.97,522.29,522.56,3564.0,520.816,521.0451,520.3676,520.6366,3564.0
2024-12-04 15:00:00,522.5,522.5,521.92,522.19,5062.0,520.5769,520.5769,519.999,520.268,5062.0
2024-12-04 15:10:00,522.16,522.41,521.65,522.05,7835.0,520.2381,520.4872,519.73,520.1285,7835.0
2024-12-04 15:20:00,522.17,522.17,521.31,521.81,3095.0,520.2481,520.2481,519.3912,519.8894,3095.0
2024-12-04 15:30:00,521.56,521.77,521.16,521.55,7878.0,519.6403,519.8496,519.2418,519.6304,7878.0
2024-12-04 15:40:00,521.58,521.98,521.41,521.98,10816.0,519.6603,520.0588,519.4909,520.0588,10816.0
2024-12-04 15:50:00,521.79,521.79,519.84,520.15,40649.0,519.8695,519.8695,517.9267,518.2355,40649.0
2024-12-05 09:30:00,519.38,519.38,515.81,517.56,24052.0,517.4684,517.4684,513.9115,515.6551,24052.0
2024-12-05 09:40:00,517.2,517.2,514.26,514.52,8633.0,515.2964,515.2964,512.3672,512.6262,8633.0
2024-12-05 09:50:00,514.02,514.36,512.43,513.72,11607.0,512.1281,512.4668,510.5439,511.8292,11607.0
2024-12-05 10:00:00,513.68,514.62,512.98,513.04,11763.0,511.7893,512.7259,511.0919,511.1517,11763.0
2024-12-05 10:10:00,513.14,514.06,512.63,513.28,6725.0,511.2513,512.1679,510.7432,511.3908,6725.0
2024-12-05 10:20:00,513.88,513.91,512.86,513.78,9193.0,511.9886,512.0185,510.9723,511.889,9193.0
2024-12-05 10:30:00,513.35,513.68,512.49,512.76,12174.0,511.4605,511.7893,510.6037,510.8727,12174.0
2024-12-05 10:40:00,512.93,513.03,512.73,512.94,4196.0,511.0421,511.1417,510.8428,511.0521,4196.0
2024-12-05 10:50:00,513.06,513.44,512.62,512.77,7078.0,511.1716,511.5502,510.7332,510.8827,7078.0
2024-12-05 11:00:00,512.89,513.61,512.89,512.89,4773.0,511.0022,511.7196,511.0022,511.0022,4773.0
2024-12-05 11:10:00,513.06,514.15,513.06,514.13,9984.0,511.1716,512.2576,511.1716,512.2377,9984.0
2024-12-05 11:20:00,514.22,514.5,513.9,514.5,3317.0,512.3273,512.6063,512.0085,512.6063,3317.0
2024-12-05 11:30:00,514.47,514.47,513.8,514.0,6018.0,512.5764,512.5764,511.9089,512.1082,6018.0
2024-12-05 11:40:00,514.17,514.84,514.1,514.81,4672.0,512.2775,512.9451,512.2078,512.9152,4672.0
2024-12-05 11:50:00,514.94,514.94,514.38,514.62,1815.0,513.0447,513.0447,512.4868,512.7259,1815.0
2024-12-05 12:00:00,514.62,514.85,514.21,514.48,6394.0,512.7259,512.955,512.3174,512.5864,6394.0
2024-12-05 12:10:00,514.46,514.76,514.33,514.62,4188.0,512.5665,512.8654,512.4369,512.7259,4188.0
2024-12-05 12:20:00,514.62,514.85,514.24,514.47,10819.0,512.7259,512.955,512.3473,512.5764,10819.0
2024-12-05 12:30:00,514.55,514.55,514.03,514.03,2348.0,512.6561,512.6561,512.138,512.138,2348.0
2024-12-05 12:40:00,514.18,514.62,514.01,514.49,4092.0,512.2875,512.7259,512.1181,512.5963,4092.0
2024-12-05 12:50:00,514.57,514.82,514.51,514.71,7218.0,512.6761,512.9251,512.6163,512.8155,7218.0
2024-12-05 13:00:00,514.71,514.83,514.53,514.53,2900.0,512.8155,512.9351,512.6362,512.6362,2900.0
2024-12-05 13:10:00,514.24,514.24,512.72,512.95,13488.0,512.3473,512.3473,510.8329,511.062,13488.0
2024-12-05 13:20:00,513.03,513.06,511.8,512.35,18709.0,511.1417,511.1716,509.9163,510.4642,18709.0
2024-12-05 13:30:00,512.57,512.8,512.02,512.8,8750.0,510.6834,510.9126,510.1354,510.9126,8750.0
2024-12-05 13:40:00,512.8,513.53,512.48,513.28,4668.0,510.9126,511.6399,510.5937,511.3908,4668.0
2024-12-05 13:50:00,513.37,513.41,512.74,512.97,11275.0,511.4805,511.5203,510.8528,511.0819,11275.0
2024-12-05 14:00:00,512.81,513.1,512.45,513.1,8578.0,510.9225,511.2115,510.5639,511.2115,8578.0
2024-12-05 14:10:00,512.96,512.97,512.31,512.52,7160.0,511.072,511.0819,510.4244,510.6336,7160.0
2024-12-05 14:20:00,512.72,513.26,512.53,512.81,8427.0,510.8329,511.3709,510.6436,510.9225,8427.0
2024-12-05 14:30:00,512.73,513.65,512.47,513.64,5823.0,510.8428,511.7594,510.5838,511.7495,5823.0
2024-12-05 14:40:00,513.65,514.45,513.65,514.29,4750.0,511.7594,512.5565,511.7594,512.3971,4750.0
2024-12-05 14:50:00,514.26,514.26,513.75,514.14,4148.0,512.3672,512.3672,511.8591,512.2476,4148.0
2024-12-05 15:00:00,514.14,514.47,513.39,513.39,10793.0,512.2476,512.5764,511.5004,511.5004,10793.0
2024-12-05 15:10:00,513.39,513.75,513.0,513.38,5534.0,511.5004,511.8591,511.1118,511.4904,5534.0
2024-12-05 15:20:00,513.74,513.89,513.49,513.54,5891.0,511.8491,511.9986,511.6,511.6498,5891.0
2024-12-05 15:30:00,513.58,514.84,513.41,514.77,11866.0,511.6897,512.9451,511.5203,512.8753,11866.0
2024-12-05 15:40:00,514.77,515.08,514.37,514.84,30309.0,512.8753,513.1842,512.4768,512.9451,30309.0
2024-12-05 15:50:00,514.71,514.86,513.56,513.75,40546.0,512.8155,512.965,511.6698,511.8591,40546.0
2024-12-06 09:30:00,514.25,519.3,513.13,518.7,36778.0,512.3572,517.3886,511.2414,516.7909,36778.0
2024-12-06 09:40:00,518.3,519.17,517.78,519.02,4687.0,516.3923,517.2591,515.8742,517.1097,4687.0
2024-12-06 09:50:00,518.95,520.09,518.23,519.52,7798.0,517.0399,518.1757,516.3226,517.6078,7798.0
2024-12-06 10:00:00,519.2,520.53,519.08,519.95,7055.0,517.289,518.6141,517.1695,518.0363,7055.0
2024-12-06 10:10:00,519.87,520.11,519.01,519.77,5253.0,517.9565,518.1957,517.0997,517.8569,5253.0
2024-12-06 10:20:00,520.07,520.22,519.66,519.85,4299.0,518.1558,518.3053,517.7473,517.9366,4299.0
2024-12-06 10:30:00,520.16,520.58,519.87,520.32,11425.0,518.2455,518.6639,517.9565,518.4049,11425.0
2024-12-06 10:40:00,520.32,520.32,519.28,519.79,4076.0,518.4049,518.4049,517.3687,517.8768,4076.0
2024-12-06 10:50:00,519.66,520.45,519.66,520.27,4651.0,517.7473,518.5344,517.7473,518.3551,4651.0
2024-12-06 11:00:00,520.18,520.37,519.78,519.79,8443.0,518.2654,518.4547,517.8669,517.8768,8443.0
2024-12-06 11:10:00,519.92,520.0,518.73,518.73,4210.0,518.0064,518.0861,516.8207,516.8207,4210.0
2024-12-06 11:20:00,518.56,518.72,517.82,518.01,3568.0,516.6514,516.8108,515.9141,516.1034,3568.0
2024-12-06 11:30:00,518.0,518.72,517.67,517.72,6125.0,516.0934,516.8108,515.7646,515.8145,6125.0
2024-12-06 11:40:00,517.7,518.14,517.7,517.99,1530.0,515.7945,516.2329,515.7945,516.0835,1530.0
2024-12-06 11:50:00,518.04,518.57,517.82,518.28,7028.0,516.1333,516.6613,515.9141,516.3724,7028.0
2024-12-06 12:00:00,517.99,517.99,517.18,517.79,2373.0,516.0835,516.0835,515.2764,515.8842,2373.0
2024-12-06 12:10:00,517.67,517.81,517.63,517.81,1583.0,515.7646,515.9041,515.7248,515.9041,1583.0
2024-12-06 12:20:00,517.86,518.69,517.85,518.06,4400.0,515.9539,516.7809,515.944,516.1532,4400.0
2024-12-06 12:30:00,518.08,518.3,517.63,517.7,6403.0,516.1731,516.3923,515.7248,515.7945,6403.0
2024-12-06 12:40:00,517.6,517.74,517.05,517.74,6912.0,515.6949,515.8344,515.1469,515.8344,6912.0
2024-12-06 12:50:00,517.8,517.86,517.32,517.61,3848.0,515.8942,515.9539,515.4159,515.7049,3848.0
2024-12-06 13:00:00,517.21,517.59,517.09,517.27,5634.0,515.3063,515.6849,515.1868,515.3661,5634.0
2024-12-06 13:10:00,517.27,517.43,517.24,517.37,5279.0,515.3661,515.5255,515.3362,515.4657,5279.0
2024-12-06 13:20:00,517.37,517.55,517.14,517.23,3323.0,515.4657,515.6451,515.2366,515.3263,3323.0
2024-12-06 13:30:00,517.16,517.32,516.91,517.06,2153.0,515.2565,515.4159,515.0074,515.1569,2153.0
2024-12-06 13:40:00,517.05,517.14,516.68,516.88,2375.0,515.1469,515.2366,514.7783,514.9776,2375.0
2024-12-06 13:50:00,516.89,517.07,516.77,517.07,2052.0,514.9875,515.1669,514.868,515.1669,2052.0
2024-12-06 14:00:00,517.07,517.07,516.26,516.31,2981.0,515.1669,515.1669,514.3598,514.4097,2981.0
2024-12-06 14:10:00,516.3,516.33,515.72,515.9,3998.0,514.3997,514.4296,513.8218,514.0012,3998.0
2024-12-06 14:20:00,515.94,515.97,515.66,515.94,2091.0,514.041,514.0709,513.762,514.041,2091.0
2024-12-06 14:30:00,515.81,516.09,515.64,515.9,3194.0,513.9115,514.1905,513.7421,514.0012,3194.0
2024-12-06 14:40:00,515.99,516.25,515.92,515.95,4946.0,514.0908,514.3499,514.0211,514.051,4946.0
2024-12-06 14:50:00,516.0,516.03,515.81,516.0,4296.0,514.1008,514.1307,513.9115,514.1008,4296.0
2024-12-06 15:00:00,516.01,516.02,515.55,516.02,2558.0,514.1108,514.1207,513.6524,514.1207,2558.0
2024-12-06 15:10:00,516.02,516.11,515.84,516.04,7111.0,514.1207,514.2104,513.9414,514.1406,7111.0
2024-12-06 15:20:00,515.85,516.05,515.61,515.97,4494.0,513.9513,514.1506,513.7122,514.0709,4494.0
2024-12-06 15:30:00,515.94,516.14,515.46,515.81,5476.0,514.041,514.2403,513.5628,513.9115,5476.0
2024-12-06 15:40:00,515.63,516.37,515.53,516.14,14019.0,513.7322,514.4694,513.6325,514.2403,14019.0
2024-12-06 15:50:00,516.04,517.01,514.9,516.36,34852.0,514.1406,515.1071,513.0048,514.4595,34852.0
2024-12-09 09:30:00,514.06,517.1,511.93,517.1,29986.0,512.1679,515.1967,510.0458,515.1967,29986.0
2024-12-09 09:40:00,517.17,517.94,515.16,515.7,19564.0,515.2665,516.0337,513.2639,513.8019,19564.0
2024-12-09 09:50:00,515.7,515.84,514.67,515.62,5568.0,513.8019,513.9414,512.7757,513.7222,5568.0
2024-12-09 10:00:00,515.77,516.42,514.62,514.75,15915.0,513.8716,514.5192,512.7259,512.8554,15915.0
2024-12-09 10:10:00,514.16,515.04,513.91,515.04,12480.0,512.2676,513.1443,512.0185,513.1443,12480.0
2024-12-09 10:20:00,515.08,515.1,513.77,514.13,8529.0,513.1842,513.2041,511.879,512.2377,8529.0
2024-12-09 10:30:00,514.13,514.42,513.7,514.0,12906.0,512.2377,512.5266,511.8093,512.1082,12906.0
2024-12-09 10:40:00,513.96,514.7,513.18,513.28,18951.0,512.0683,512.8056,511.2912,511.3908,18951.0
2024-12-09 10:50:00,513.24,513.24,511.88,512.69,16058.0,511.351,511.351,509.996,510.803,16058.0
2024-12-09 11:00:00,512.85,513.15,511.42,511.42,8074.0,510.9624,511.2613,509.5376,509.5376,8074.0
2024-12-09 11:10:00,511.31,511.83,511.02,511.02,9756.0,509.4281,509.9461,509.1391,509.1391,9756.0
2024-12-09 11:20:00,511.26,511.68,511.03,511.48,8526.0,509.3782,509.7967,509.1491,509.5974,8526.0
2024-12-09 11:30:00,511.71,512.43,511.45,511.46,5236.0,509.8266,510.5439,509.5675,509.5775,5236.0
2024-12-09 11:40:00,511.07,511.58,511.0,511.05,4374.0,509.1889,509.6971,509.1192,509.169,4374.0
2024-12-09 11:50:00,511.04,511.08,510.43,510.62,7937.0,509.159,509.1989,508.5513,508.7406,7937.0
2024-12-09 12:00:00,510.63,510.65,510.17,510.48,16188.0,508.7506,508.7705,508.2923,508.6011,16188.0
2024-12-09 12:10:00,510.37,511.08,510.36,510.48,4045.0,508.4915,509.1989,508.4816,508.6011,4045.0
2024-12-09 12:20:00,510.73,510.9,510.26,510.51,6053.0,508.8502,509.0196,508.3819,508.631,6053.0
2024-12-09 12:30:00,510.64,510.69,510.33,510.69,2482.0,508.7605,508.8103,508.4517,508.8103,2482.0
2024-12-09 12:40:00,510.88,510.93,510.35,510.4,3775.0,508.9996,509.0495,508.4716,508.5214,3775.0
2024-12-09 12:50:00,510.45,510.85,510.0,510.0,5836.0,508.5712,508.9697,508.1229,508.1229,5836.0
2024-12-09 13:00:00,509.67,510.14,509.38,510.04,9079.0,507.7941,508.2624,507.5052,508.1627,9079.0
2024-12-09 13:10:00,510.06,510.8,510.05,510.4,2341.0,508.1827,508.9199,508.1727,508.5214,2341.0
2024-12-09 13:20:00,510.55,510.84,510.37,510.64,9008.0,508.6709,508.9598,508.4915,508.7605,9008.0
2024-12-09 13:30:00,510.66,512.44,510.66,512.44,5452.0,508.7804,510.5539,508.7804,510.5539,5452.0
2024-12-09 13:40:00,512.44,513.47,512.3,513.26,2376.0,510.5539,511.5801,510.4144,511.3709,2376.0
2024-12-09 13:50:00,513.2,513.34,513.01,513.09,1110.0,511.3111,511.4506,511.1218,511.2015,1110.0
2024-12-09 14:00:00,512.83,513.07,512.59,512.62,10663.0,510.9425,511.1816,510.7033,510.7332,10663.0
2024-12-09 14:10:00,513.07,513.79,513.03,513.79,2720.0,511.1816,511.8989,511.1417,511.8989,2720.0
2024-12-09 14:20:00,513.56,514.33,513.55,514.25,1115.0,511.6698,512.4369,511.6598,512.3572,1115.0
2024-12-09 14:30:00,514.11,514.42,514.11,514.42,3906.0,512.2177,512.5266,512.2177,512.5266,3906.0
2024-12-09 14:40:00,514.38,514.51,514.11,514.45,4749.0,512.4868,512.6163,512.2177,512.5565,4749.0
2024-12-09 14:50:00,514.57,514.64,513.76,514.07,4670.0,512.6761,512.7458,511.869,512.1779,4670.0
2024-12-09 15:00:00,513.83,514.4,513.83,514.26,1657.0,511.9388,512.5067,511.9388,512.3672,1657.0
2024-12-09 15:10:00,514.36,514.69,514.04,514.35,5391.0,512.4668,512.7956,512.148,512.4569,5391.0
2024-12-09 15:20:00,514.55,514.67,513.9,513.94,3693.0,512.6561,512.7757,512.0085,512.0484,3693.0
2024-12-09 15:30:00,513.92,514.37,513.87,513.88,8068.0,512.0284,512.4768,511.9786,511.9886,8068.0
2024-12-09 15:40:00,513.86,514.31,513.68,514.16,5787.0,511.9687,512.417,511.7893,512.2676,5787.0
2024-12-09 15:50:00,513.86,514.9,513.15,513.38,70902.0,511.9687,513.0048,511.2613,511.4904,70902.0
2024-12-10 09:30:00,513.63,513.63,510.56,511.72,28551.0,511.7395,511.7395,508.6808,509.8365,28551.0
2024-12-10 09:40:00,511.32,511.55,509.9,509.95,11306.0,509.438,509.6672,508.0232,508.0731,11306.0
2024-12-10 09:50:00,509.89,511.28,509.4,510.87,6832.0,508.0133,509.3982,507.5251,508.9897,6832.0
2024-12-10 10:00:00,510.87,511.87,510.83,511.36,17193.0,508.9897,509.986,508.9498,509.4779,17193.0
2024-12-10 10:10:00,510.55,511.25,510.42,511.01,5803.0,508.6709,509.3683,508.5413,509.1292,5803.0
2024-12-10 10:20:00,511.21,512.28,511.21,512.21,15199.0,509.3284,510.3945,509.3284,510.3247,15199.0
2024-12-10 10:30:00,512.13,512.24,511.83,511.84,9151.0,510.245,510.3546,509.9461,509.9561,9151.0
2024-12-10 10:40:00,511.86,514.09,511.66,514.09,13492.0,509.976,512.1978,509.7768,512.1978,13492.0
2024-12-10 10:50:00,514.08,514.5,513.82,513.83,3500.0,512.1879,512.6063,511.9288,511.9388,3500.0
2024-12-10 11:00:00,514.13,514.21,512.7,512.92,13182.0,512.2377,512.3174,510.8129,511.0321,13182.0
2024-12-10 11:10:00,512.95,513.73,512.82,513.12,62380.0,511.062,511.8391,510.9325,511.2314,62380.0
2024-12-10 11:20:00,513.2,513.61,512.73,513.02,21034.0,511.3111,511.7196,510.8428,511.1318,21034.0
2024-12-10 11:30:00,513.0,513.66,512.9,513.48,17485.0,511.1118,511.7694,511.0122,511.5901,17485.0
2024-12-10 11:40:00,513.48,513.92,513.26,513.36,17606.0,511.5901,512.0284,511.3709,511.4705,17606.0
2024-12-10 11:50:00,513.38,513.83,512.53,512.7,8071.0,511.4904,511.9388,510.6436,510.8129,8071.0
2024-12-10 12:00:00,512.52,513.3,512.16,513.3,12893.0,510.6336,511.4107,510.2749,511.4107,12893.0
2024-12-10 12:10:00,513.05,513.45,513.0,513.18,9121.0,511.1616,511.5602,511.1118,511.2912,9121.0
2024-12-10 12:20:00,513.26,513.32,512.98,513.15,2298.0,511.3709,511.4307,511.0919,511.2613,2298.0
2024-12-10 12:30:00,513.25,513.28,512.84,513.06,15757.0,511.3609,511.3908,510.9524,511.1716,15757.0
2024-12-10 12:40:00,512.94,513.1,512.62,512.91,1987.0,511.0521,511.2115,510.7332,511.0222,1987.0
2024-12-10 12:50:00,512.91,512.91,512.65,512.82,1343.0,511.0222,511.0222,510.7631,510.9325,1343.0
2024-12-10 13:00:00,512.89,512.93,512.89,512.93,700.0,511.0022,511.0421,511.0022,511.0421,700.0
2024-12-10 13:10:00,512.93,513.03,512.74,512.8,3001.0,511.0421,511.1417,510.8528,510.9126,3001.0
2024-12-10 13:20:00,512.8,512.99,512.68,512.88,7205.0,510.9126,511.1019,510.793,510.9923,7205.0
2024-12-10 13:30:00,512.87,513.06,512.83,512.95,9458.0,510.9823,511.1716,510.9425,511.062,9458.0
2024-12-10 13:40:00,512.95,513.04,512.74,512.91,2955.0,511.062,511.1517,510.8528,511.0222,2955.0
2024-12-10 13:50:00,512.92,512.95,512.77,512.77,2043.0,511.0321,511.062,510.8827,510.8827,2043.0
2024-12-10 14:00:00,512.72,512.72,512.54,512.63,2560.0,510.8329,510.8329,510.6535,510.7432,2560.0
2024-12-10 14:10:00,512.51,512.51,511.53,511.83,13107.0,510.6236,510.6236,509.6472,509.9461,13107.0
2024-12-10 14:20:00,511.86,512.14,511.67,512.0,15718.0,509.976,510.255,509.7867,510.1155,15718.0
2024-12-10 14:30:00,512.04,512.18,511.76,512.03,8746.0,510.1554,510.2949,509.8764,510.1454,8746.0
2024-12-10 14:40:00,512.08,512.49,511.79,512.49,11609.0,510.1952,510.6037,509.9063,510.6037,11609.0
2024-12-10 14:50:00,512.35,512.48,512.23,512.26,9008.0,510.4642,510.5937,510.3447,510.3746,9008.0
2024-12-10 15:00:00,512.28,512.96,512.28,512.81,9192.0,510.3945,511.072,510.3945,510.9225,9192.0
2024-12-10 15:10:00,512.69,512.7,512.33,512.46,4813.0,510.803,510.8129,510.4443,510.5738,4813.0
2024-12-10 15:20:00,512.51,512.56,511.68,511.75,9775.0,510.6236,510.6735,509.7967,509.8664,9775.0
2024-12-10 15:30:00,511.86,512.41,511.61,512.17,12573.0,509.976,510.524,509.727,510.2849,12573.0
2024-12-10 15:40:00,512.1,512.36,511.31,511.31,14325.0,510.2151,510.4742,509.4281,509.4281,14325.0
2024-12-10 15:50:00,510.94,512.25,510.71,512.22,103405.0,509.0594,510.3646,508.8303,510.3347,103405.0
2024-12-11 09:30:00,512.05,514.04,509.76,513.95,26398.0,510.1653,512.148,507.8838,512.0583,26398.0
2024-12-11 09:40:00,514.54,519.19,514.54,518.9,16632.0,512.6462,517.2791,512.6462,516.9901,16632.0
2024-12-11 09:50:00,518.33,519.85,517.79,518.16,36306.0,516.4222,517.9366,515.8842,516.2528,36306.0
2024-12-11 10:00:00,518.87,518.96,515.0,517.22,15191.0,516.9602,517.0499,513.1045,515.3163,15191.0
2024-12-11 10:10:00,517.22,518.62,516.9,517.55,11965.0,515.3163,516.7111,514.9975,515.6451,11965.0
2024-12-11 10:20:00,516.87,517.74,516.49,517.29,10072.0,514.9676,515.8344,514.589,515.386,10072.0
2024-12-11 10:30:00,516.89,517.33,515.47,516.65,7063.0,514.9875,515.4259,513.5727,514.7484,7063.0
2024-12-11 10:40:00,516.65,517.83,516.62,517.82,6837.0,514.7484,515.9241,514.7185,515.9141,6837.0
2024-12-11 10:50:00,517.82,518.16,516.64,516.72,8380.0,515.9141,516.2528,514.7384,514.8181,8380.0
2024-12-11 11:00:00,516.35,516.65,515.75,516.15,9492.0,514.4495,514.7484,513.8517,514.2502,9492.0
2024-12-11 11:10:00,516.32,516.32,514.77,514.77,5319.0,514.4196,514.4196,512.8753,512.8753,5319.0
2024-12-11 11:20:00,514.95,516.08,514.85,516.07,8898.0,513.0547,514.1805,512.955,514.1705,8898.0
2024-12-11 11:30:00,515.98,516.26,515.61,515.97,6295.0,514.0809,514.3598,513.7122,514.0709,6295.0
2024-12-11 11:40:00,516.03,517.14,516.03,516.19,3656.0,514.1307,515.2366,514.1307,514.2901,3656.0
2024-12-11 11:50:00,516.53,516.54,516.25,516.29,1968.0,514.6288,514.6388,514.3499,514.3897,1968.0
2024-12-11 12:00:00,516.55,517.13,516.3,517.09,7537.0,514.6488,515.2266,514.3997,515.1868,7537.0
2024-12-11 12:10:00,516.92,517.18,516.78,517.0,2523.0,515.0174,515.2764,514.8779,515.0971,2523.0
2024-12-11 12:20:00,517.0,517.17,516.88,516.88,1671.0,515.0971,515.2665,514.9776,514.9776,1671.0
2024-12-11 12:30:00,516.83,517.15,516.74,516.81,5283.0,514.9277,515.2466,514.8381,514.9078,5283.0
2024-12-11 12:40:00,516.96,517.64,516.93,517.26,11273.0,515.0573,515.7348,515.0274,515.3562,11273.0
2024-12-11 12:50:00,517.23,517.35,516.95,517.03,7388.0,515.3263,515.4458,515.0473,515.127,7388.0
2024-12-11 13:00:00,517.02,517.45,516.9,517.37,4608.0,515.117,515.5455,514.9975,515.4657,4608.0
2024-12-11 13:10:00,517.34,517.53,516.84,516.89,2820.0,515.4359,515.6252,514.9377,514.9875,2820.0
2024-12-11 13:20:00,516.61,517.15,516.6,517.01,4159.0,514.7085,515.2466,514.6986,515.1071,4159.0
2024-12-11 13:30:00,517.13,517.36,517.13,517.19,2443.0,515.2266,515.4558,515.2266,515.2864,2443.0
2024-12-11 13:40:00,517.19,517.58,517.02,517.46,6574.0,515.2864,515.675,515.117,515.5554,6574.0
2024-12-11 13:50:00,517.46,517.54,516.87,516.96,3602.0,515.5554,515.6351,514.9676,515.0573,3602.0
2024-12-11 14:00:00,516.91,517.18,516.91,517.12,4363.0,515.0074,515.2764,515.0074,515.2167,4363.0
2024-12-11 14:10:00,517.22,517.53,516.95,516.95,3556.0,515.3163,515.6252,515.0473,515.0473,3556.0
2024-12-11 14:20:00,516.99,517.25,516.77,517.13,2809.0,515.0871,515.3462,514.868,515.2266,2809.0
2024-12-11 14:30:00,517.04,517.45,516.81,517.27,5483.0,515.137,515.5455,514.9078,515.3661,5483.0
2024-12-11 14:40:00,517.44,517.44,516.81,516.85,5888.0,515.5355,515.5355,514.9078,514.9477,5888.0
2024-12-11 14:50:00,517.09,517.1,516.59,516.97,3491.0,515.1868,515.1967,514.6886,515.0672,3491.0
2024-12-11 15:00:00,517.06,517.27,516.94,517.27,4851.0,515.1569,515.3661,515.0373,515.3661,4851.0
2024-12-11 15:10:00,517.27,517.48,516.89,517.26,3924.0,515.3661,515.5753,514.9875,515.3562,3924.0
2024-12-11 15:20:00,516.97,516.97,516.56,516.88,4548.0,515.0672,515.0672,514.6587,514.9776,4548.0
2024-12-11 15:30:00,516.81,516.97,516.53,516.94,7670.0,514.9078,515.0672,514.6288,515.0373,7670.0
2024-12-11 15:40:00,516.86,517.03,516.67,516.93,6888.0,514.9576,515.127,514.7683,515.0274,6888.0
2024-12-11 15:50:00,516.93,517.49,516.21,516.27,34812.0,515.0274,515.5853,514.31,514.3698,34812.0
2024-12-12 09:30:00,516.66,518.18,513.47,515.67,24941.0,514.7584,516.2728,511.5801,513.772,24941.0
2024-12-12 09:40:00,516.28,516.67,515.44,516.06,15538.0,514.3798,514.7683,513.5429,514.1606,15538.0
2024-12-12 09:50:00,516.26,516.42,515.61,516.33,6327.0,514.3598,514.5192,513.7122,514.4296,6327.0
2024-12-12 10:00:00,516.5,517.13,515.85,515.89,7444.0,514.599,515.2266,513.9513,513.9912,7444.0
2024-12-12 10:10:00,516.17,516.44,515.31,515.45,13929.0,514.2702,514.5392,513.4133,513.5528,13929.0
2024-12-12 10:20:00,515.32,516.52,515.19,516.52,19339.0,513.4233,514.6189,513.2938,514.6189,19339.0
2024-12-12 10:30:00,516.63,516.74,516.38,516.57,5295.0,514.7285,514.8381,514.4794,514.6687,5295.0
2024-12-12 10:40:00,516.5,517.0,516.2,516.74,4603.0,514.599,515.0971,514.3001,514.8381,4603.0
2024-12-12 10:50:00,516.35,517.85,516.34,517.85,1784.0,514.4495,515.944,514.4395,515.944,1784.0
2024-12-12 11:00:00,518.22,518.31,517.4,518.31,4582.0,516.3126,516.4023,515.4956,516.4023,4582.0
2024-12-12 11:10:00,518.3,518.4,517.66,517.9,5521.0,516.3923,516.492,515.7547,515.9938,5521.0
2024-12-12 11:20:00,518.08,518.64,517.79,517.79,2498.0,516.1731,516.7311,515.8842,515.8842,2498.0
2024-12-12 11:30:00,517.8,518.22,517.27,517.69,5982.0,515.8942,516.3126,515.3661,515.7846,5982.0
2024-12-12 11:40:00,517.67,517.78,517.23,517.57,2177.0,515.7646,515.8742,515.3263,515.665,2177.0
2024-12-12 11:50:00,517.56,517.92,517.11,517.11,5665.0,515.6551,516.0137,515.2067,515.2067,5665.0
2024-12-12 12:00:00,517.26,517.26,516.63,516.87,1394.0,515.3562,515.3562,514.7285,514.9676,1394.0
2024-12-12 12:10:00,517.09,517.29,516.93,517.27,3764.0,515.1868,515.386,515.0274,515.3661,3764.0
2024-12-12 12:20:00,517.36,517.37,516.29,517.11,3816.0,515.4558,515.4657,514.3897,515.2067,3816.0
2024-12-12 12:30:00,516.79,517.08,516.49,516.77,2408.0,514.8879,515.1768,514.589,514.868,2408.0
2024-12-12 12:40:00,516.77,516.9,516.47,516.64,3625.0,514.868,514.9975,514.5691,514.7384,3625.0
2024-12-12 12:50:00,516.46,516.79,516.35,516.54,7125.0,514.5591,514.8879,514.4495,514.6388,7125.0
2024-12-12 13:00:00,516.35,516.35,515.96,516.24,2230.0,514.4495,514.4495,514.0609,514.3399,2230.0
2024-12-12 13:10:00,516.51,516.58,515.94,515.96,2139.0,514.6089,514.6787,514.041,514.0609,2139.0
2024-12-12 13:20:00,516.33,516.5,515.57,515.57,3155.0,514.4296,514.599,513.6724,513.6724,3155.0
2024-12-12 13:30:00,515.44,515.94,515.36,515.94,1023.0,513.5429,514.041,513.4631,514.041,1023.0
2024-12-12 13:40:00,516.06,516.06,515.85,515.89,604.0,514.1606,514.1606,513.9513,513.9912,604.0
2024-12-12 13:50:00,515.86,516.32,515.83,516.02,2698.0,513.9613,514.4196,513.9314,514.1207,2698.0
2024-12-12 14:00:00,515.79,516.26,515.64,516.1,2792.0,513.8916,514.3598,513.7421,514.2004,2792.0
2024-12-12 14:10:00,515.89,516.15,515.28,515.28,1689.0,513.9912,514.2502,513.3834,513.3834,1689.0
2024-12-12 14:20:00,515.08,515.24,514.96,514.99,1844.0,513.1842,513.3436,513.0646,513.0945,1844.0
2024-12-12 14:30:00,514.7,515.13,514.7,514.88,2039.0,512.8056,513.234,512.8056,512.9849,2039.0
2024-12-12 14:40:00,514.86,515.18,514.58,515.03,5188.0,512.965,513.2838,512.686,513.1344,5188.0
2024-12-12 14:50:00,515.01,515.06,514.84,514.89,2824.0,513.1144,513.1643,512.9451,512.9949,2824.0
2024-12-12 15:00:00,514.88,515.02,514.73,514.77,5029.0,512.9849,513.1244,512.8355,512.8753,5029.0
2024-12-12 15:10:00,514.7,514.84,514.57,514.81,12225.0,512.8056,512.9451,512.6761,512.9152,12225.0
2024-12-12 15:20:00,514.7,514.71,514.33,514.34,2979.0,512.8056,512.8155,512.4369,512.4469,2979.0
2024-12-12 15:30:00,514.34,514.46,514.03,514.03,9700.0,512.4469,512.5665,512.138,512.138,9700.0
2024-12-12 15:40:00,514.09,514.28,513.56,513.68,12460.0,512.1978,512.3871,511.6698,511.7893,12460.0
2024-12-12 15:50:00,513.5,513.7,512.82,513.03,61382.0,511.61,511.8093,510.9325,511.1417,61382.0
2024-12-13 09:30:00,513.74,515.25,512.03,513.12,23829.0,511.8491,513.3536,510.1454,511.2314,23829.0
2024-12-13 09:40:00,513.25,513.25,511.64,511.83,3313.0,511.3609,511.3609,509.7568,509.9461,3313.0
2024-12-13 09:50:00,511.58,512.5,510.76,511.53,13722.0,509.6971,510.6137,508.8801,509.6472,13722.0
2024-12-13 10:00:00,511.52,511.58,509.61,510.0,6290.0,509.6373,509.6971,507.7343,508.1229,6290.0
2024-12-13 10:10:00,509.77,510.55,509.6,509.71,3262.0,507.8937,508.6709,507.7243,507.8339,3262.0
2024-12-13 10:20:00,509.67,509.67,508.43,508.77,9098.0,507.7941,507.7941,506.5587,506.8974,9098.0
2024-12-13 10:30:00,508.8,508.8,507.15,507.15,9254.0,506.9273,506.9273,505.2834,505.2834,9254.0
2024-12-13 10:40:00,507.36,507.42,507.04,507.04,4153.0,505.4926,505.5524,505.1738,505.1738,4153.0
2024-12-13 10:50:00,507.09,507.11,506.49,506.78,11553.0,505.2236,505.2435,504.6258,504.9147,11553.0
2024-12-13 11:00:00,506.78,507.09,506.5,506.99,12231.0,504.9147,505.2236,504.6358,505.124,12231.0
2024-12-13 11:10:00,507.0,507.42,506.5,506.5,5786.0,505.1339,505.5524,504.6358,504.6358,5786.0
2024-12-13 11:20:00,506.86,506.95,506.42,506.5,15254.0,504.9944,505.0841,504.5561,504.6358,15254.0
2024-12-13 11:30:00,506.5,506.73,506.14,506.26,9235.0,504.6358,504.8649,504.2771,504.3966,9235.0
2024-12-13 11:40:00,506.26,506.84,505.97,506.01,7770.0,504.3966,504.9745,504.1077,504.1476,7770.0
2024-12-13 11:50:00,505.7,506.0,505.13,506.0,61239.0,503.8387,504.1376,503.2708,504.1376,61239.0
2024-12-13 12:00:00,505.95,506.52,505.75,506.22,4292.0,504.0878,504.6557,503.8885,504.3568,4292.0
2024-12-13 12:10:00,506.24,506.98,505.52,505.63,3020.0,504.3767,505.114,503.6594,503.769,3020.0
2024-12-13 12:20:00,505.77,506.29,505.39,506.29,2723.0,503.9084,504.4265,503.5298,504.4265,2723.0
2024-12-13 12:30:00,506.25,506.35,505.42,505.54,3541.0,504.3867,504.4863,503.5597,503.6793,3541.0
2024-12-13 12:40:00,505.34,505.73,504.72,504.74,2988.0,503.48,503.8686,502.8623,502.8822,2988.0
2024-12-13 12:50:00,504.94,505.34,504.67,504.91,3747.0,503.0815,503.48,502.8125,503.0516,3747.0
2024-12-13 13:00:00,504.89,504.89,504.5,504.84,3134.0,503.0317,503.0317,502.6431,502.9819,3134.0
2024-12-13 13:10:00,505.09,505.12,504.56,505.09,5475.0,503.2309,503.2608,502.7029,503.2309,5475.0
2024-12-13 13:20:00,505.18,505.3,504.82,505.02,21138.0,503.3206,503.4402,502.9619,503.1612,21138.0
2024-12-13 13:30:00,505.01,505.92,504.86,505.88,6411.0,503.1512,504.0579,503.0018,504.018,6411.0
2024-12-13 13:40:00,505.79,505.94,505.75,505.9,1528.0,503.9284,504.0778,503.8885,504.038,1528.0
2024-12-13 13:50:00,505.86,505.86,505.46,505.64,3025.0,503.9981,503.9981,503.5996,503.7789,3025.0
2024-12-13 14:00:00,505.39,505.76,505.39,505.6,6212.0,503.5298,503.8985,503.5298,503.7391,6212.0
2024-12-13 14:10:00,505.6,505.6,505.01,505.3,2564.0,503.7391,503.7391,503.1512,503.4402,2564.0
2024-12-13 14:20:00,505.05,505.25,504.42,504.42,3669.0,503.1911,503.3904,502.5634,502.5634,3669.0
2024-12-13 14:30:00,504.64,504.99,504.52,504.96,14835.0,502.7826,503.1313,502.663,503.1014,14835.0
2024-12-13 14:40:00,505.15,505.15,504.43,504.43,4480.0,503.2907,503.2907,502.5734,502.5734,4480.0
2024-12-13 14:50:00,504.6,504.73,504.27,504.28,3575.0,502.7428,502.8723,502.414,502.4239,3575.0
2024-12-13 15:00:00,504.35,504.85,504.35,504.73,2688.0,502.4937,502.9918,502.4937,502.8723,2688.0
2024-12-13 15:10:00,504.87,505.67,504.79,505.63,7712.0,503.0118,503.8088,502.9321,503.769,7712.0
2024-12-13 15:20:00,505.64,506.0,505.64,505.98,3479.0,503.7789,504.1376,503.7789,504.1177,3479.0
2024-12-13 15:30:00,505.81,506.49,505.51,506.17,24452.0,503.9483,504.6258,503.6494,504.307,24452.0
2024-12-13 15:40:00,506.03,506.25,505.73,506.16,15934.0,504.1675,504.3867,503.8686,504.297,15934.0
2024-12-13 15:50:00,506.99,506.99,505.48,505.71,52486.0,505.124,505.124,503.6195,503.8487,52486.0
2024-12-16 09:30:00,506.52,510.0,506.09,508.7,36687.0,504.6557,508.1229,504.2273,506.8277,36687.0
2024-12-16 09:40:00,508.71,509.4,507.23,508.63,9959.0,506.8376,507.5251,505.3631,506.7579,9959.0
2024-12-16 09:50:00,508.27,508.45,507.5,508.16,25176.0,506.3992,506.5786,505.6321,506.2896,25176.0
2024-12-16 10:00:00,508.62,508.62,506.24,507.04,10877.0,506.748,506.748,504.3767,505.1738,10877.0
2024-12-16 10:10:00,506.42,506.42,504.87,505.35,6219.0,504.5561,504.5561,503.0118,503.49,6219.0
2024-12-16 10:20:00,505.71,506.23,505.06,505.97,13310.0,503.8487,504.3668,503.2011,504.1077,13310.0
2024-12-16 10:30:00,505.79,506.64,505.7,506.32,26937.0,503.9284,504.7752,503.8387,504.4564,26937.0
2024-12-16 10:40:00,506.29,506.82,505.94,506.55,6427.0,504.4265,504.9546,504.0778,504.6856,6427.0
2024-12-16 10:50:00,506.31,506.55,505.88,506.4,26957.0,504.4465,504.6856,504.018,504.5361,26957.0
2024-12-16 11:00:00,506.35,506.81,506.04,506.04,8880.0,504.4863,504.9446,504.1775,504.1775,8880.0
2024-12-16 11:10:00,506.22,506.95,506.09,506.27,10636.0,504.3568,505.0841,504.2273,504.4066,10636.0
2024-12-16 11:20:00,506.07,507.09,506.07,507.09,6109.0,504.2073,505.2236,504.2073,505.2236,6109.0
2024-12-16 11:30:00,506.82,506.84,506.47,506.84,2250.0,504.9546,504.9745,504.6059,504.9745,2250.0
2024-12-16 11:40:00,506.93,506.93,506.02,506.04,5102.0,505.0642,505.0642,504.1575,504.1775,5102.0
2024-12-16 11:50:00,506.02,506.02,505.36,505.69,2103.0,504.1575,504.1575,503.5,503.8287,2103.0
2024-12-16 12:00:00,505.56,505.7,505.0,505.36,5795.0,503.6992,503.8387,503.1413,503.5,5795.0
2024-12-16 12:10:00,505.34,506.2,505.28,506.16,6896.0,503.48,504.3369,503.4202,504.297,6896.0
2024-12-16 12:20:00,506.37,506.46,506.23,506.43,2331.0,504.5062,504.5959,504.3668,504.566,2331.0
2024-12-16 12:30:00,506.27,506.67,506.13,506.15,4301.0,504.4066,504.8051,504.2671,504.287,4301.0
2024-12-16 12:40:00,506.56,506.57,506.11,506.11,2618.0,504.6955,504.7055,504.2472,504.2472,2618.0
2024-12-16 12:50:00,505.94,506.21,505.01,505.12,4285.0,504.0778,504.3468,503.1512,503.2608,4285.0
2024-12-16 13:00:00,505.11,505.61,505.11,505.23,5780.0,503.2509,503.749,503.2509,503.3704,5780.0
2024-12-16 13:10:00,505.22,505.29,504.83,505.14,5032.0,503.3605,503.4302,502.9719,503.2808,5032.0
2024-12-16 13:20:00,505.21,505.41,504.88,505.23,14473.0,503.3505,503.5498,503.0217,503.3704,14473.0
2024-12-16 13:30:00,505.26,505.87,505.25,505.65,8330.0,503.4003,504.0081,503.3904,503.7889,8330.0
2024-12-16 13:40:00,505.55,505.98,505.37,505.98,6783.0,503.6893,504.1177,503.5099,504.1177,6783.0
2024-12-16 13:50:00,505.84,505.84,505.4,505.57,2787.0,503.9782,503.9782,503.5398,503.7092,2787.0
2024-12-16 14:00:00,505.37,505.43,505.12,505.12,3121.0,503.5099,503.5697,503.2608,503.2608,3121.0
2024-12-16 14:10:00,505.13,505.34,504.8,504.99,3263.0,503.2708,503.48,502.942,503.1313,3263.0
2024-12-16 14:20:00,504.84,504.9,504.33,504.5,5551.0,502.9819,503.0416,502.4737,502.6431,5551.0
2024-12-16 14:30:00,504.57,504.74,503.9,504.74,21634.0,502.7129,502.8822,502.0453,502.8822,21634.0
2024-12-16 14:40:00,504.9,504.91,504.27,504.35,6505.0,503.0416,503.0516,502.414,502.4937,6505.0
2024-12-16 14:50:00,504.45,504.75,504.35,504.59,8437.0,502.5933,502.8922,502.4937,502.7328,8437.0
2024-12-16 15:00:00,504.41,504.43,504.0,504.13,9112.0,502.5535,502.5734,502.145,502.2745,9112.0
2024-12-16 15:10:00,504.21,504.21,503.19,503.31,10142.0,502.3542,502.3542,501.3379,501.4575,10142.0
2024-12-16 15:20:00,503.09,503.09,502.5,502.88,36973.0,501.2383,501.2383,500.6505,501.0291,36973.0
2024-12-16 15:30:00,502.83,503.19,502.71,502.98,17313.0,500.9793,501.3379,500.8597,501.1287,17313.0
2024-12-16 15:40:00,503.15,503.28,502.61,502.9,18422.0,501.2981,501.4276,500.7601,501.049,18422.0
2024-12-16 15:50:00,502.9,503.37,502.19,502.79,66716.0,501.049,501.5173,500.3416,500.9394,66716.0
2024-12-17 09:30:00,502.05,502.05,499.6,500.01,20213.0,500.2021,500.2021,497.7612,498.1696,20213.0
2024-12-17 09:40:00,500.0,500.71,499.07,500.26,13800.0,498.1597,498.8671,497.2331,498.4187,13800.0
2024-12-17 09:50:00,500.2,501.17,499.74,500.31,9852.0,498.3589,499.3254,497.9006,498.4685,9852.0
2024-12-17 10:00:00,500.49,501.29,499.72,500.0,15871.0,498.6479,499.4449,497.8807,498.1597,15871.0
2024-12-17 10:10:00,499.72,500.83,499.44,500.56,14672.0,497.8807,498.9866,497.6017,498.7176,14672.0
2024-12-17 10:20:00,499.73,500.58,499.73,500.05,3364.0,497.8907,498.7375,497.8907,498.2095,3364.0
2024-12-17 10:30:00,499.89,500.87,499.67,500.3,10548.0,498.0501,499.0265,497.8309,498.4586,10548.0
2024-12-17 10:40:00,500.41,500.47,499.63,499.87,4636.0,498.5682,498.628,497.791,498.0302,4636.0
2024-12-17 10:50:00,499.81,500.01,499.39,499.74,2900.0,497.9704,498.1696,497.5519,497.9006,2900.0
2024-12-17 11:00:00,499.73,500.6,499.45,500.12,6390.0,497.8907,498.7575,497.6117,498.2792,6390.0
2024-12-17 11:10:00,500.42,500.43,499.97,500.06,4600.0,498.5781,498.5881,498.1298,498.2195,4600.0
2024-12-17 11:20:00,499.88,499.88,499.21,499.3,5222.0,498.0401,498.0401,497.3726,497.4623,5222.0
2024-12-17 11:30:00,499.41,499.96,499.19,499.89,7745.0,497.5719,498.1198,497.3527,498.0501,7745.0
2024-12-17 11:40:00,499.86,500.32,499.85,500.2,5443.0,498.0202,498.4785,498.0102,498.3589,5443.0
2024-12-17 11:50:00,500.18,500.88,499.89,500.22,55821.0,498.339,499.0364,498.0501,498.3789,55821.0
2024-12-17 12:00:00,500.62,500.96,499.98,499.98,15363.0,498.7774,499.1161,498.1398,498.1398,15363.0
2024-12-17 12:10:00,499.85,500.14,499.71,499.94,2676.0,498.0102,498.2992,497.8707,498.0999,2676.0
2024-12-17 12:20:00,500.08,500.09,499.64,499.69,3587.0,498.2394,498.2494,497.801,497.8508,3587.0
2024-12-17 12:30:00,499.69,499.87,499.38,499.63,3214.0,497.8508,498.0302,497.542,497.791,3214.0
2024-12-17 12:40:00,499.63,499.74,499.16,499.16,2294.0,497.791,497.9006,497.3228,497.3228,2294.0
2024-12-17 12:50:00,499.08,499.68,499.08,499.68,1562.0,497.2431,497.8409,497.2431,497.8409,1562.0
2024-12-17 13:00:00,499.62,500.03,498.9,498.9,4768.0,497.7811,498.1896,497.0637,497.0637,4768.0
2024-12-17 13:10:00,499.09,499.36,498.74,498.85,5122.0,497.253,497.522,496.9043,497.0139,5122.0
2024-12-17 13:20:00,498.87,499.01,498.62,498.62,1554.0,497.0338,497.1733,496.7848,496.7848,1554.0
2024-12-17 13:30:00,498.62,499.29,498.62,499.22,5235.0,496.7848,497.4523,496.7848,497.3826,5235.0
2024-12-17 13:40:00,499.0,499.33,499.0,499.33,4814.0,497.1634,497.4921,497.1634,497.4921,4814.0
2024-12-17 13:50:00,499.24,499.24,498.52,498.95,5442.0,497.4025,497.4025,496.6851,497.1135,5442.0
2024-12-17 14:00:00,498.99,499.25,498.67,498.72,7387.0,497.1534,497.4124,496.8346,496.8844,7387.0
2024-12-17 14:10:00,498.88,498.88,498.24,498.47,7820.0,497.0438,497.0438,496.4062,496.6353,7820.0
2024-12-17 14:20:00,498.48,498.64,498.02,498.03,7797.0,496.6453,496.8047,496.187,496.1969,7797.0
2024-12-17 14:30:00,497.93,497.93,497.51,497.51,8093.0,496.0973,496.0973,495.6788,495.6788,8093.0
2024-12-17 14:40:00,497.5,497.83,497.39,497.68,6081.0,495.6689,495.9977,495.5593,495.8482,6081.0
2024-12-17 14:50:00,497.68,498.31,497.48,498.31,8319.0,495.8482,496.4759,495.649,496.4759,8319.0
2024-12-17 15:00:00,498.03,498.35,498.02,498.25,5304.0,496.1969,496.5158,496.187,496.4161,5304.0
2024-12-17 15:10:00,498.04,498.53,497.74,498.53,7031.0,496.2069,496.6951,495.908,496.6951,7031.0
2024-12-17 15:20:00,498.45,498.86,498.38,498.73,3546.0,496.6154,497.0239,496.5456,496.8944,3546.0
2024-12-17 15:30:00,498.71,499.38,498.44,499.37,11460.0,496.8744,497.542,496.6054,497.532,11460.0
2024-12-17 15:40:00,499.48,500.38,499.48,500.0,24391.0,497.6416,498.5383,497.6416,498.1597,24391.0
2024-12-17 15:50:00,499.89,500.99,499.64,500.18,102675.0,498.0501,499.146,497.801,498.339,102675.0
2024-12-18 09:30:00,500.15,500.93,498.95,500.07,19570.0,498.3091,499.0863,497.1135,498.2294,19570.0
2024-12-18 09:40:00,500.34,500.94,499.8,500.82,7398.0,498.4984,499.0962,497.9604,498.9767,7398.0
2024-12-18 09:50:00,501.48,502.18,500.5,500.81,9500.0,499.6342,500.3317,498.6578,498.9667,9500.0
2024-12-18 10:00:00,500.81,501.89,500.8,501.72,10438.0,498.9667,500.0427,498.9567,499.8734,10438.0
2024-12-18 10:10:00,501.64,502.58,501.12,502.17,11519.0,499.7936,500.7302,499.2756,500.3217,11519.0
2024-12-18 10:20:00,501.91,502.61,501.91,502.2,8775.0,500.0627,500.7601,500.0627,500.3516,8775.0
2024-12-18 10:30:00,503.02,504.26,502.21,503.5,6937.0,501.1686,502.404,500.3615,501.6468,6937.0
2024-12-18 10:40:00,503.71,504.0,503.12,503.74,3902.0,501.856,502.145,501.2682,501.8859,3902.0
2024-12-18 10:50:00,503.73,504.23,503.66,503.83,3222.0,501.876,502.3741,501.8062,501.9756,3222.0
2024-12-18 11:00:00,503.83,504.15,502.85,503.42,6903.0,501.9756,502.2944,500.9992,501.5671,6903.0
2024-12-18 11:10:00,503.34,503.35,502.19,502.29,6383.0,501.4874,501.4974,500.3416,500.4413,6383.0
2024-12-18 11:20:00,502.24,502.8,501.97,502.46,7342.0,500.3914,500.9494,500.1224,500.6106,7342.0
2024-12-18 11:30:00,502.46,503.06,502.21,502.5,10153.0,500.6106,501.2084,500.3615,500.6505,10153.0
2024-12-18 11:40:00,502.61,502.8,502.19,502.67,6085.0,500.7601,500.9494,500.3416,500.8199,6085.0
2024-12-18 11:50:00,502.41,503.1,502.4,502.94,4078.0,500.5608,501.2483,500.5508,501.0889,4078.0
2024-12-18 12:00:00,502.91,503.3,502.87,503.25,5008.0,501.059,501.4475,501.0191,501.3977,5008.0
2024-12-18 12:10:00,503.28,504.65,503.17,504.65,4291.0,501.4276,502.7926,501.318,502.7926,4291.0
2024-12-18 12:20:00,504.64,504.86,504.26,504.34,6464.0,502.7826,503.0018,502.404,502.4837,6464.0
2024-12-18 12:30:00,504.12,504.31,503.83,503.83,5448.0,502.2645,502.4538,501.9756,501.9756,5448.0
2024-12-18 12:40:00,504.13,504.23,503.62,504.23,7725.0,502.2745,502.3741,501.7664,502.3741,7725.0
2024-12-18 12:50:00,504.01,504.28,503.71,504.28,4594.0,502.1549,502.4239,501.856,502.4239,4594.0
2024-12-18 13:00:00,504.13,504.13,503.57,503.85,5611.0,502.2745,502.2745,501.7165,501.9955,5611.0
2024-12-18 13:10:00,503.79,503.95,503.39,503.95,1790.0,501.9357,502.0951,501.5372,502.0951,1790.0
2024-12-18 13:20:00,503.86,504.16,503.76,503.92,2604.0,502.0055,502.3044,501.9058,502.0653,2604.0
2024-12-18 13:30:00,503.92,504.71,503.86,504.7,9443.0,502.0653,502.8523,502.0055,502.8424,9443.0
2024-12-18 13:40:00,504.7,505.75,504.7,505.74,5098.0,502.8424,503.8885,502.8424,503.8786,5098.0
2024-12-18 13:50:00,505.69,506.09,504.72,505.02,7291.0,503.8287,504.2273,502.8623,503.1612,7291.0
2024-12-18 14:00:00,504.66,505.14,501.37,501.38,9558.0,502.8025,503.2808,499.5246,499.5346,9558.0
2024-12-18 14:10:00,501.34,501.34,500.07,500.23,7004.0,499.4948,499.4948,498.2294,498.3888,7004.0
2024-12-18 14:20:00,500.29,500.65,499.7,499.7,5853.0,498.4486,498.8073,497.8608,497.8608,5853.0
2024-12-18 14:30:00,499.58,500.32,499.0,499.83,5912.0,497.7412,498.4785,497.1634,497.9903,5912.0
2024-12-18 14:40:00,499.61,499.62,498.28,498.36,4752.0,497.7711,497.7811,496.446,496.5257,4752.0
2024-12-18 14:50:00,498.25,498.36,496.63,496.78,7115.0,496.4161,496.5257,494.8021,494.9515,7115.0
2024-12-18 15:00:00,497.26,498.81,497.14,497.66,8840.0,495.4298,496.9741,495.3102,495.8283,8840.0
2024-12-18 15:10:00,497.38,497.67,496.05,496.4,4112.0,495.5493,495.8383,494.2242,494.5729,4112.0
2024-12-18 15:20:00,496.3,497.25,495.8,496.07,8831.0,494.4733,495.4198,493.9751,494.2441,8831.0
2024-12-18 15:30:00,496.52,496.53,494.36,494.68,24653.0,494.6925,494.7025,492.5404,492.8593,24653.0
2024-12-18 15:40:00,494.6,494.64,491.78,493.33,59738.0,492.7796,492.8194,489.9699,491.5142,59738.0
2024-12-18 15:50:00,493.18,493.41,489.69,490.07,71184.0,491.3648,491.5939,487.8876,488.2662,71184.0
2024-12-19 09:30:00,492.94,495.5,491.51,494.35,29013.0,491.1257,493.6762,489.7009,492.5305,29013.0
2024-12-19 09:40:00,493.83,494.51,492.35,493.23,13587.0,492.0124,492.6899,490.5378,491.4146,13587.0
2024-12-19 09:50:00,492.91,492.91,490.96,490.97,6484.0,491.0958,491.0958,489.153,489.1629,6484.0
2024-12-19 10:00:00,491.93,492.29,490.22,491.8,14272.0,490.1194,490.4781,488.4157,489.9899,14272.0
2024-12-19 10:10:00,491.06,491.53,489.91,490.09,15280.0,489.2526,489.7209,488.1068,488.2862,15280.0
2024-12-19 10:20:00,490.11,490.45,488.68,489.45,4889.0,488.3061,488.6448,486.8813,487.6485,4889.0
2024-12-19 10:30:00,489.56,490.04,488.94,489.09,7968.0,487.7581,488.2363,487.1404,487.2898,7968.0
2024-12-19 10:40:00,489.12,490.26,488.07,488.69,14081.0,487.3197,488.4555,486.2736,486.8913,14081.0
2024-12-19 10:50:00,488.59,489.02,487.55,488.16,7268.0,486.7917,487.2201,485.7555,486.3633,7268.0
2024-12-19 11:00:00,488.27,488.27,486.12,486.14,10075.0,486.4729,486.4729,484.3308,484.3507,10075.0
2024-12-19 11:10:00,486.64,486.8,486.13,486.15,16200.0,484.8489,485.0083,484.3407,484.3607,16200.0
2024-12-19 11:20:00,485.99,488.93,485.98,487.93,20923.0,484.2012,487.1304,484.1913,486.1341,20923.0
2024-12-19 11:30:00,488.0,488.58,487.5,488.58,5352.0,486.2038,486.7817,485.7057,486.7817,5352.0
2024-12-19 11:40:00,488.56,488.89,488.07,488.78,3960.0,486.7618,487.0906,486.2736,486.981,3960.0
2024-12-19 11:50:00,488.97,489.11,488.42,488.8,4246.0,487.1703,487.3098,486.6223,487.0009,4246.0
2024-12-19 12:00:00,488.8,488.83,488.41,488.41,3276.0,487.0009,487.0308,486.6123,486.6123,3276.0
2024-12-19 12:10:00,488.41,488.9,488.0,488.9,5051.0,486.6123,487.1005,486.2038,487.1005,5051.0
2024-12-19 12:20:00,488.82,488.91,488.31,488.31,3941.0,487.0208,487.1105,486.5127,486.5127,3941.0
2024-12-19 12:30:00,488.31,488.57,487.26,488.57,5332.0,486.5127,486.7718,485.4666,486.7718,5332.0
2024-12-19 12:40:00,488.58,488.99,487.72,487.72,5808.0,486.7817,487.1902,485.9249,485.9249,5808.0
2024-12-19 12:50:00,487.75,488.08,487.34,488.08,3007.0,485.9548,486.2836,485.5463,486.2836,3007.0
2024-12-19 13:00:00,487.93,488.13,487.32,488.12,2576.0,486.1341,486.3334,485.5264,486.3234,2576.0
2024-12-19 13:10:00,488.15,488.77,488.06,488.45,11291.0,486.3533,486.971,486.2636,486.6522,11291.0
2024-12-19 13:20:00,488.47,489.08,488.44,489.08,10378.0,486.6721,487.2799,486.6422,487.2799,10378.0
2024-12-19 13:30:00,488.95,489.32,488.66,488.66,3891.0,487.1504,487.519,486.8614,486.8614,3891.0
2024-12-19 13:40:00,488.87,489.11,488.71,488.75,2398.0,487.0706,487.3098,486.9112,486.9511,2398.0
2024-12-19 13:50:00,488.78,489.39,488.44,489.39,2672.0,486.981,487.5887,486.6422,487.5887,2672.0
2024-12-19 14:00:00,489.26,489.33,488.8,488.81,2617.0,487.4592,487.529,487.0009,487.0109,2617.0
2024-12-19 14:10:00,488.78,488.84,488.44,488.54,2778.0,486.981,487.0408,486.6422,486.7419,2778.0
2024-12-19 14:20:00,488.67,488.86,488.35,488.73,2661.0,486.8714,487.0607,486.5526,486.9312,2661.0
2024-12-19 14:30:00,488.77,488.85,488.37,488.53,4084.0,486.971,487.0507,486.5725,486.7319,4084.0
2024-12-19 14:40:00,488.26,488.47,487.82,487.92,10736.0,486.4629,486.6721,486.0245,486.1241,10736.0
2024-12-19 14:50:00,487.89,488.31,487.27,487.75,3176.0,486.0943,486.5127,485.4765,485.9548,3176.0
2024-12-19 15:00:00,487.32,487.32,487.02,487.18,4367.0,485.5264,485.5264,485.2275,485.3869,4367.0
2024-12-19 15:10:00,487.15,487.24,486.95,487.04,5289.0,485.357,485.4466,485.1577,485.2474,5289.0
2024-12-19 15:20:00,487.11,487.73,487.06,487.42,5742.0,485.3171,485.9348,485.2673,485.626,5742.0
2024-12-19 15:30:00,487.36,487.36,485.72,487.04,10220.0,485.5662,485.5662,483.9322,485.2474,10220.0
2024-12-19 15:40:00,486.82,487.59,486.79,487.52,14500.0,485.0282,485.7954,484.9983,485.7256,14500.0
2024-12-19 15:50:00,487.28,487.64,486.4,486.42,95426.0,485.4865,485.8452,484.6097,484.6297,95426.0
2024-12-20 09:30:00,485.0,487.69,483.92,487.61,208923.0,483.2149,485.895,482.1389,485.8153,208923.0
2024-12-20 09:40:00,487.67,489.07,487.52,487.97,8913.0,485.8751,487.2699,485.7256,486.174,8913.0
2024-12-20 09:50:00,487.69,487.8,486.25,486.33,6004.0,485.895,486.0046,484.4603,484.54,6004.0
2024-12-20 10:00:00,486.96,487.76,486.47,486.57,6445.0,485.1677,485.9647,484.6795,484.7791,6445.0
2024-12-20 10:10:00,486.25,487.52,486.25,486.75,8710.0,484.4603,485.7256,484.4603,484.9585,8710.0
2024-12-20 10:20:00,487.2,488.76,486.73,488.68,19824.0,485.4068,486.9611,484.9385,486.8813,19824.0
2024-12-20 10:30:00,488.68,490.45,488.57,488.57,10270.0,486.8813,488.6448,486.7718,486.7718,10270.0
2024-12-20 10:40:00,489.33,489.85,488.87,489.05,14904.0,487.529,488.047,487.0706,487.25,14904.0
2024-12-20 10:50:00,489.38,490.13,488.67,489.24,4901.0,487.5788,488.326,486.8714,487.4393,4901.0
2024-12-20 11:00:00,489.04,490.93,489.03,490.8,10988.0,487.24,489.1231,487.2301,488.9935,10988.0
2024-12-20 11:10:00,490.92,491.94,490.45,491.29,8611.0,489.1131,490.1293,488.6448,489.4817,8611.0
2024-12-20 11:20:00,491.08,492.2,490.71,492.2,13233.0,489.2725,490.3884,488.9039,490.3884,13233.0
2024-12-20 11:30:00,492.02,493.85,491.8,493.85,7573.0,490.2091,492.0323,489.9899,492.0323,7573.0
2024-12-20 11:40:00,493.75,494.04,493.5,493.6,3261.0,491.9327,492.2216,491.6836,491.7832,3261.0
2024-12-20 11:50:00,493.47,493.91,493.06,493.34,6942.0,491.6537,492.0921,491.2452,491.5242,6942.0
2024-12-20 12:00:00,493.22,494.57,492.95,494.0,5795.0,491.4046,492.7497,491.1356,492.1818,5795.0
2024-12-20 12:10:00,493.76,494.02,493.66,494.02,3490.0,491.9426,492.2017,491.843,492.2017,3490.0
2024-12-20 12:20:00,493.97,494.79,493.95,494.53,8165.0,492.1519,492.9689,492.132,492.7098,8165.0
2024-12-20 12:30:00,494.3,494.5,493.28,493.77,5469.0,492.4807,492.6799,491.4644,491.9526,5469.0
2024-12-20 12:40:00,493.72,494.25,493.04,494.25,6525.0,491.9028,492.4308,491.2253,492.4308,6525.0
2024-12-20 12:50:00,494.27,494.83,494.26,494.51,5375.0,492.4508,493.0087,492.4408,492.6899,5375.0
2024-12-20 13:00:00,494.04,494.11,492.83,493.3,2992.0,492.2216,492.2914,491.0161,491.4843,2992.0
2024-12-20 13:10:00,493.03,493.4,492.57,493.1,4444.0,491.2153,491.584,490.757,491.2851,4444.0
2024-12-20 13:20:00,492.98,493.01,492.04,492.04,1995.0,491.1655,491.1954,490.229,490.229,1995.0
2024-12-20 13:30:00,492.24,493.0,491.84,491.95,2236.0,490.4282,491.1854,490.0297,490.1393,2236.0
2024-12-20 13:40:00,491.96,492.65,491.84,491.99,2132.0,490.1493,490.8367,490.0297,490.1792,2132.0
2024-12-20 13:50:00,492.01,492.72,491.81,492.55,7265.0,490.1991,490.9065,489.9998,490.7371,7265.0
2024-12-20 14:00:00,492.07,492.39,491.71,492.37,2656.0,490.2589,490.5777,489.9002,490.5578,2656.0
2024-12-20 14:10:00,492.26,492.57,492.26,492.36,1161.0,490.4482,490.757,490.4482,490.5478,1161.0
2024-12-20 14:20:00,492.35,492.97,492.08,492.9,3982.0,490.5378,491.1556,490.2688,491.0858,3982.0
2024-12-20 14:30:00,492.79,493.13,492.46,492.48,4796.0,490.9762,491.315,490.6474,490.6674,4796.0
2024-12-20 14:40:00,492.48,492.74,491.88,491.89,7048.0,490.6674,490.9264,490.0696,490.0795,7048.0
2024-12-20 14:50:00,491.9,492.33,491.74,492.22,9148.0,490.0895,490.5179,489.9301,490.4083,9148.0
2024-12-20 15:00:00,492.43,492.55,491.9,492.45,4939.0,490.6175,490.7371,490.0895,490.6375,4939.0
2024-12-20 15:10:00,492.04,492.23,491.76,491.83,4020.0,490.229,490.4183,489.95,490.0198,4020.0
2024-12-20 15:20:00,491.9,492.26,491.73,491.96,8535.0,490.0895,490.4482,489.9201,490.1493,8535.0
2024-12-20 15:30:00,491.9,493.47,490.97,493.22,16693.0,490.0895,491.6537,489.1629,491.4046,16693.0
2024-12-20 15:40:00,493.34,493.69,491.86,491.86,15852.0,491.5242,491.8729,490.0496,490.0496,15852.0
2024-12-20 15:50:00,491.72,491.97,490.46,491.67,92741.0,489.9102,490.1592,488.6548,489.8603,92741.0
2024-12-23 09:30:00,490.02,493.46,489.94,490.37,27162.0,488.2164,491.6438,488.1367,488.5651,27162.0
2024-12-23 09:40:00,490.2,491.35,489.39,489.4,9547.0,488.3958,489.5415,487.5887,487.5987,9547.0
2024-12-23 09:50:00,489.37,491.61,488.52,490.92,10743.0,487.5688,489.8006,486.7219,489.1131,10743.0
2024-12-23 10:00:00,490.9,490.9,489.62,490.25,10024.0,489.0932,489.0932,487.8179,488.4456,10024.0
2024-12-23 10:10:00,490.08,491.37,490.03,491.31,9643.0,488.2762,489.5614,488.2264,489.5017,9643.0
2024-12-23 10:20:00,491.27,492.52,491.13,492.06,8462.0,489.4618,490.7072,489.3223,490.2489,8462.0
2024-12-23 10:30:00,492.06,493.05,491.83,492.79,11534.0,490.2489,491.2353,490.0198,490.9762,11534.0
2024-12-23 10:40:00,492.59,492.83,491.75,492.34,11287.0,490.777,491.0161,489.94,490.5279,11287.0
2024-12-23 10:50:00,492.42,492.88,492.23,492.38,5046.0,490.6076,491.0659,490.4183,490.5677,5046.0
2024-12-23 11:00:00,492.38,492.99,492.02,492.61,10585.0,490.5677,491.1755,490.2091,490.7969,10585.0
2024-12-23 11:10:00,492.67,492.9,492.28,492.9,9672.0,490.8567,491.0858,490.4681,491.0858,9672.0
2024-12-23 11:20:00,492.9,493.63,492.9,493.24,7662.0,491.0858,491.8131,491.0858,491.4246,7662.0
2024-12-23 11:30:00,493.24,493.24,492.28,492.85,7161.0,491.4246,491.4246,490.4681,491.036,7161.0
2024-12-23 11:40:00,492.77,494.51,492.77,494.28,5154.0,490.9563,492.6899,490.9563,492.4607,5154.0
2024-12-23 11:50:00,494.66,495.18,494.48,495.13,4754.0,492.8393,493.3574,492.66,493.3076,4754.0
2024-12-23 12:00:00,495.29,495.52,494.31,494.39,13754.0,493.467,493.6962,492.4906,492.5703,13754.0
2024-12-23 12:10:00,494.53,495.41,494.15,494.76,7397.0,492.7098,493.5866,492.3312,492.939,7397.0
2024-12-23 12:20:00,494.93,495.65,494.89,495.65,3619.0,493.1083,493.8257,493.0685,493.8257,3619.0
2024-12-23 12:30:00,495.41,495.92,495.01,495.92,2249.0,493.5866,494.0947,493.188,494.0947,2249.0
2024-12-23 12:40:00,495.94,496.4,495.69,496.37,2608.0,494.1146,494.5729,493.8655,494.543,2608.0
2024-12-23 12:50:00,496.51,496.69,495.59,495.61,3585.0,494.6825,494.8619,493.7659,493.7858,3585.0
2024-12-23 13:00:00,495.59,496.07,495.39,496.07,6980.0,493.7659,494.2441,493.5666,494.2441,6980.0
2024-12-23 13:10:00,496.2,496.87,495.6,495.84,6640.0,494.3737,495.0412,493.7759,494.015,6640.0
2024-12-23 13:20:00,496.2,496.46,495.84,495.92,4241.0,494.3737,494.6327,494.015,494.0947,4241.0
2024-12-23 13:30:00,495.93,496.09,495.38,495.98,7311.0,494.1047,494.2641,493.5567,494.1545,7311.0
2024-12-23 13:40:00,495.98,496.19,495.46,496.18,6410.0,494.1545,494.3637,493.6364,494.3537,6410.0
2024-12-23 13:50:00,496.2,496.68,496.0,496.59,13241.0,494.3737,494.8519,494.1744,494.7622,13241.0
2024-12-23 14:00:00,496.59,497.33,496.28,496.48,39930.0,494.7622,495.4995,494.4534,494.6526,39930.0
2024-12-23 14:10:00,496.62,496.88,496.25,496.88,6737.0,494.7921,495.0512,494.4235,495.0512,6737.0
2024-12-23 14:20:00,496.93,496.97,496.24,496.67,5729.0,495.101,495.1408,494.4135,494.8419,5729.0
2024-12-23 14:30:00,496.69,497.29,496.67,497.19,11580.0,494.8619,495.4597,494.8419,495.36,11580.0
2024-12-23 14:40:00,497.19,497.19,496.43,496.44,7681.0,495.36,495.36,494.6028,494.6128,7681.0
2024-12-23 14:50:00,496.6,496.77,496.36,496.5,6327.0,494.7722,494.9416,494.5331,494.6726,6327.0
2024-12-23 15:00:00,496.47,497.17,496.39,497.06,9943.0,494.6427,495.3401,494.563,495.2305,9943.0
2024-12-23 15:10:00,497.0,497.25,496.21,496.33,7208.0,495.1707,495.4198,494.3836,494.5032,7208.0
2024-12-23 15:20:00,496.39,497.26,496.26,497.26,8561.0,494.563,495.4298,494.4334,495.4298,8561.0
2024-12-23 15:30:00,497.23,497.89,497.13,497.47,21552.0,495.3999,496.0574,495.3002,495.639,21552.0
2024-12-23 15:40:00,497.11,498.47,497.07,498.34,15090.0,495.2803,496.6353,495.2405,496.5058,15090.0
2024-12-23 15:50:00,498.43,498.9,497.87,498.04,78971.0,496.5955,497.0637,496.0375,496.2069,78971.0
2024-12-24 09:30:00,499.79,500.04,498.22,499.57,17877.0,497.9505,498.1995,496.3862,497.7313,17877.0
2024-12-24 09:40:00,499.68,501.32,499.68,500.11,6701.0,497.8409,499.4748,497.8409,498.2693,6701.0
2024-12-24 09:50:00,500.02,500.72,499.81,499.92,5119.0,498.1796,498.877,497.9704,498.08,5119.0
2024-12-24 10:00:00,500.34,500.87,499.41,499.88,4797.0,498.4984,499.0265,497.5719,498.0401,4797.0
2024-12-24 10:10:00,499.89,501.34,499.88,500.37,2763.0,498.0501,499.4948,498.0401,498.5283,2763.0
2024-12-24 10:20:00,500.78,501.19,500.78,501.06,1337.0,498.9368,499.3453,498.9368,499.2158,1337.0
2024-12-24 10:30:00,500.81,501.83,500.65,501.83,1402.0,498.9667,499.9829,498.8073,499.9829,1402.0
2024-12-24 10:40:00,501.84,502.16,501.71,501.87,1789.0,499.9929,500.3117,499.8634,500.0228,1789.0
2024-12-24 10:50:00,501.8,501.8,500.78,501.31,6107.0,499.9531,499.9531,498.9368,499.4649,6107.0
2024-12-24 11:00:00,501.5,501.51,500.94,500.94,1385.0,499.6542,499.6641,499.0962,499.0962,1385.0
2024-12-24 11:10:00,500.91,500.91,500.33,500.78,1216.0,499.0663,499.0663,498.4885,498.9368,1216.0
2024-12-24 11:20:00,500.79,501.5,500.77,501.26,2866.0,498.9468,499.6542,498.9268,499.415,2866.0
2024-12-24 11:30:00,501.29,501.73,501.0,501.73,3664.0,499.4449,499.8833,499.156,499.8833,3664.0
2024-12-24 11:40:00,501.73,501.92,501.3,501.62,3087.0,499.8833,500.0726,499.4549,499.7737,3087.0
2024-12-24 11:50:00,501.84,501.97,501.32,501.67,5171.0,499.9929,500.1224,499.4748,499.8235,5171.0
2024-12-24 12:00:00,501.67,502.3,501.6,501.88,10347.0,499.8235,500.4512,499.7538,500.0328,10347.0
2024-12-24 12:10:00,502.1,502.69,501.72,502.69,20784.0,500.252,500.8398,499.8734,500.8398,20784.0
2024-12-24 12:20:00,502.67,503.26,502.59,503.04,3184.0,500.8199,501.4077,500.7401,501.1885,3184.0
2024-12-24 12:30:00,503.09,503.36,502.52,502.88,4839.0,501.2383,501.5073,500.6704,501.0291,4839.0
2024-12-24 12:40:00,502.95,503.17,502.39,502.98,11268.0,501.0988,501.318,500.5409,501.1287,11268.0
2024-12-24 12:50:00,503.0,504.44,503.0,504.1,35816.0,501.1486,502.5833,501.1486,502.2446,35816.0
2024-12-26 09:30:00,502.07,503.74,499.99,503.26,10801.0,500.2221,501.8859,498.1497,501.4077,10801.0
2024-12-26 09:40:00,503.14,504.71,502.78,504.53,5695.0,501.2881,502.8523,500.9295,502.673,5695.0
2024-12-26 09:50:00,504.53,504.53,501.97,503.59,6865.0,502.673,502.673,500.1224,501.7365,6865.0
2024-12-26 10:00:00,503.65,504.43,503.65,503.84,10520.0,501.7962,502.5734,501.7962,501.9855,10520.0
2024-12-26 10:10:00,503.1,503.55,502.93,503.55,4719.0,501.2483,501.6966,501.0789,501.6966,4719.0
2024-12-26 10:20:00,503.31,503.67,503.1,503.47,3479.0,501.4575,501.8162,501.2483,501.6169,3479.0
2024-12-26 10:30:00,503.47,503.68,502.91,503.2,4856.0,501.6169,501.8261,501.059,501.3479,4856.0
2024-12-26 10:40:00,503.06,503.15,502.77,502.78,1581.0,501.2084,501.2981,500.9195,500.9295,1581.0
2024-12-26 10:50:00,503.55,503.81,503.37,503.79,2360.0,501.6966,501.9557,501.5173,501.9357,2360.0
2024-12-26 11:00:00,503.63,504.6,503.62,504.6,6273.0,501.7763,502.7428,501.7664,502.7428,6273.0
2024-12-26 11:10:00,504.61,505.05,504.6,505.03,7081.0,502.7527,503.1911,502.7428,503.1712,7081.0
2024-12-26 11:20:00,505.35,505.42,504.36,504.47,6408.0,503.49,503.5597,502.5036,502.6132,6408.0
2024-12-26 11:30:00,505.01,505.35,504.91,505.33,1359.0,503.1512,503.49,503.0516,503.4701,1359.0
2024-12-26 11:40:00,505.31,505.6,505.17,505.44,14088.0,503.4501,503.7391,503.3107,503.5797,14088.0
2024-12-26 11:50:00,505.44,506.0,505.12,505.22,5212.0,503.5797,504.1376,503.2608,503.3605,5212.0
2024-12-26 12:00:00,505.22,505.24,505.01,505.18,2500.0,503.3605,503.3804,503.1512,503.3206,2500.0
2024-12-26 12:10:00,505.31,505.65,505.26,505.65,1444.0,503.4501,503.7889,503.4003,503.7889,1444.0
2024-12-26 12:20:00,505.73,505.75,505.2,505.2,3829.0,503.8686,503.8885,503.3405,503.3405,3829.0
2024-12-26 12:30:00,505.11,505.35,504.86,505.09,3210.0,503.2509,503.49,503.0018,503.2309,3210.0
2024-12-26 12:40:00,505.09,505.09,504.03,504.35,3334.0,503.2309,503.2309,502.1748,502.4937,3334.0
2024-12-26 12:50:00,504.31,504.39,503.97,504.39,1911.0,502.4538,502.5335,502.1151,502.5335,1911.0
2024-12-26 13:00:00,504.68,505.06,504.51,505.06,1388.0,502.8225,503.2011,502.6531,503.2011,1388.0
2024-12-26 13:10:00,505.12,505.14,504.83,505.06,2295.0,503.2608,503.2808,502.9719,503.2011,2295.0
2024-12-26 13:20:00,505.2,505.26,504.94,505.26,1331.0,503.3405,503.4003,503.0815,503.4003,1331.0
2024-12-26 13:30:00,505.09,505.48,504.82,505.34,3344.0,503.2309,503.6195,502.9619,503.48,3344.0
2024-12-26 13:40:00,505.07,505.39,505.02,505.39,2130.0,503.211,503.5298,503.1612,503.5298,2130.0
2024-12-26 13:50:00,505.22,505.6,505.16,505.6,1210.0,503.3605,503.7391,503.3007,503.7391,1210.0
2024-12-26 14:00:00,505.56,505.56,504.72,504.9,3530.0,503.6992,503.6992,502.8623,503.0416,3530.0
2024-12-26 14:10:00,505.17,505.17,504.87,504.95,909.0,503.3107,503.3107,503.0118,503.0915,909.0
2024-12-26 14:20:00,504.9,505.13,504.9,505.12,2152.0,503.0416,503.2708,503.0416,503.2608,2152.0
2024-12-26 14:30:00,505.11,505.39,504.78,505.13,2641.0,503.2509,503.5298,502.9221,503.2708,2641.0
2024-12-26 14:40:00,505.39,505.79,505.14,505.6,2080.0,503.5298,503.9284,503.2808,503.7391,2080.0
2024-12-26 14:50:00,505.65,505.92,505.63,505.92,2742.0,503.7889,504.0579,503.769,504.0579,2742.0
2024-12-26 15:00:00,505.85,506.03,505.66,505.85,2511.0,503.9882,504.1675,503.7988,503.9882,2511.0
2024-12-26 15:10:00,505.83,505.92,505.62,505.75,3138.0,503.9682,504.0579,503.759,503.8885,3138.0
2024-12-26 15:20:00,505.75,505.83,505.49,505.53,3646.0,503.8885,503.9682,503.6295,503.6693,3646.0
2024-12-26 15:30:00,505.53,505.63,504.96,505.63,6838.0,503.6693,503.769,503.1014,503.769,6838.0
2024-12-26 15:40:00,505.47,505.71,505.0,505.13,11418.0,503.6095,503.8487,503.1413,503.2708,11418.0
2024-12-26 15:50:00,504.81,505.35,504.57,504.57,43080.0,502.952,503.49,502.7129,502.7129,43080.0
2024-12-27 09:30:00,501.91,505.2,500.49,505.12,20279.0,500.0627,503.3405,498.6479,503.2608,20279.0
2024-12-27 09:40:00,505.14,506.56,504.04,504.04,4832.0,503.2808,504.6955,502.1848,502.1848,4832.0
2024-12-27 09:50:00,505.11,505.82,505.05,505.82,1631.0,503.2509,503.9583,503.1911,503.9583,1631.0
2024-12-27 10:00:00,505.61,505.67,504.36,504.8,9105.0,503.749,503.8088,502.5036,502.942,9105.0
2024-12-27 10:10:00,504.96,504.96,503.76,503.76,3404.0,503.1014,503.1014,501.9058,501.9058,3404.0
2024-12-27 10:20:00,503.62,504.78,503.3,503.47,3576.0,501.7664,502.9221,501.4475,501.6169,3576.0
2024-12-27 10:30:00,503.18,503.18,502.72,502.99,1561.0,501.328,501.328,500.8697,501.1387,1561.0
2024-12-27 10:40:00,503.36,503.79,503.21,503.59,1746.0,501.5073,501.9357,501.3579,501.7365,1746.0
2024-12-27 10:50:00,503.5,503.71,502.17,502.21,2549.0,501.6468,501.856,500.3217,500.3615,2549.0
2024-12-27 11:00:00,501.73,501.86,501.4,501.75,1296.0,499.8833,500.0128,499.5545,499.9032,1296.0
2024-12-27 11:10:00,501.78,501.78,501.42,501.77,1749.0,499.9331,499.9331,499.5745,499.9232,1749.0
2024-12-27 11:20:00,501.63,502.77,501.61,502.35,1873.0,499.7837,500.9195,499.7638,500.501,1873.0
2024-12-27 11:30:00,502.05,502.86,502.05,502.49,2622.0,500.2021,501.0092,500.2021,500.6405,2622.0
2024-12-27 11:40:00,502.82,502.82,501.59,501.59,4759.0,500.9693,500.9693,499.7438,499.7438,4759.0
2024-12-27 11:50:00,500.77,500.77,500.01,500.55,1360.0,498.9268,498.9268,498.1696,498.7077,1360.0
2024-12-27 12:00:00,500.48,500.81,500.16,500.16,2245.0,498.6379,498.9667,498.3191,498.3191,2245.0
2024-12-27 12:10:00,500.59,500.67,500.27,500.36,700.0,498.7475,498.8272,498.4287,498.5184,700.0
2024-12-27 12:20:00,500.36,500.7,500.1,500.48,1408.0,498.5184,498.8571,498.2593,498.6379,1408.0
2024-12-27 12:30:00,500.48,500.98,500.18,500.18,2316.0,498.6379,499.1361,498.339,498.339,2316.0
2024-12-27 12:40:00,499.58,499.69,499.46,499.56,1698.0,497.7412,497.8508,497.6217,497.7213,1698.0
2024-12-27 12:50:00,499.55,500.28,499.55,500.15,2385.0,497.7113,498.4387,497.7113,498.3091,2385.0
2024-12-27 13:00:00,500.32,500.53,499.76,500.36,1662.0,498.4785,498.6877,497.9206,498.5184,1662.0
2024-12-27 13:10:00,499.93,500.64,499.93,500.25,652.0,498.0899,498.7973,498.0899,498.4088,652.0
2024-12-27 13:20:00,500.2,500.54,500.19,500.35,2041.0,498.3589,498.6977,498.349,498.5084,2041.0
2024-12-27 13:30:00,500.06,500.47,499.87,500.41,764.0,498.2195,498.628,498.0302,498.5682,764.0
2024-12-27 13:40:00,500.87,501.0,500.85,501.0,1751.0,499.0265,499.156,499.0066,499.156,1751.0
2024-12-27 13:50:00,501.17,501.36,500.87,501.36,1114.0,499.3254,499.5147,499.0265,499.5147,1114.0
2024-12-27 14:00:00,501.35,501.76,501.3,501.3,1420.0,499.5047,499.9132,499.4549,499.4549,1420.0
2024-12-27 14:10:00,501.47,501.98,501.28,501.91,1900.0,499.6243,500.1324,499.435,500.0627,1900.0
2024-12-27 14:20:00,501.94,502.1,501.65,502.1,3490.0,500.0925,500.252,499.8036,500.252,3490.0
2024-12-27 14:30:00,502.04,502.29,502.0,502.22,1100.0,500.1922,500.4413,500.1523,500.3715,1100.0
2024-12-27 14:40:00,502.41,502.59,502.4,502.46,612.0,500.5608,500.7401,500.5508,500.6106,612.0
2024-12-27 14:50:00,502.53,502.8,502.41,502.67,2903.0,500.6804,500.9494,500.5608,500.8199,2903.0
2024-12-27 15:00:00,502.67,502.67,501.13,501.66,6052.0,500.8199,500.8199,499.2855,499.8136,6052.0
2024-12-27 15:10:00,501.27,501.27,500.55,500.62,1863.0,499.425,499.425,498.7077,498.7774,1863.0
2024-12-27 15:20:00,500.38,500.8,500.37,500.8,6039.0,498.5383,498.9567,498.5283,498.9567,6039.0
2024-12-27 15:30:00,500.6,500.99,500.5,500.83,10113.0,498.7575,499.146,498.6578,498.9866,10113.0
2024-12-27 15:40:00,500.83,501.63,500.68,501.63,14610.0,498.9866,499.7837,498.8372,499.7837,14610.0
2024-12-27 15:50:00,501.77,502.48,500.96,501.93,55124.0,499.9232,500.6306,499.1161,500.0826,55124.0
2024-12-30 09:30:00,498.52,498.52,495.17,495.17,28023.0,496.6851,496.6851,493.3475,493.3475,28023.0
2024-12-30 09:40:00,494.84,495.32,494.0,495.19,6720.0,493.0187,493.4969,492.1818,493.3674,6720.0
2024-12-30 09:50:00,495.26,495.73,494.59,495.28,9025.0,493.4371,493.9054,492.7696,493.4571,9025.0
2024-12-30 10:00:00,494.8,496.26,494.28,495.78,9349.0,492.9788,494.4334,492.4607,493.9552,9349.0
2024-12-30 10:10:00,495.54,495.87,494.53,495.14,8959.0,493.7161,494.0449,492.7098,493.3176,8959.0
2024-12-30 10:20:00,495.06,495.61,494.68,495.5,7906.0,493.2379,493.7858,492.8593,493.6762,7906.0
2024-12-30 10:30:00,495.49,496.02,495.23,496.02,6116.0,493.6663,494.1943,493.4072,494.1943,6116.0
2024-12-30 10:40:00,495.51,496.52,494.94,494.94,7131.0,493.6862,494.6925,493.1183,493.1183,7131.0
2024-12-30 10:50:00,495.36,496.08,495.11,496.08,2016.0,493.5368,494.2541,493.2877,494.2541,2016.0
2024-12-30 11:00:00,495.66,497.0,495.66,497.0,1354.0,493.8357,495.1707,493.8357,495.1707,1354.0
2024-12-30 11:10:00,496.97,497.38,496.91,497.38,2164.0,495.1408,495.5493,495.0811,495.5493,2164.0
2024-12-30 11:20:00,497.36,497.77,497.18,497.3,7043.0,495.5294,495.9379,495.3501,495.4696,7043.0
2024-12-30 11:30:00,497.54,498.35,497.54,498.01,1900.0,495.7087,496.5158,495.7087,496.177,1900.0
2024-12-30 11:40:00,498.69,499.29,497.59,497.78,6545.0,496.8545,497.4523,495.7586,495.9479,6545.0
2024-12-30 11:50:00,497.59,498.15,497.54,497.84,2431.0,495.7586,496.3165,495.7087,496.0076,2431.0
2024-12-30 12:00:00,498.17,498.39,497.91,497.91,2649.0,496.3364,496.5556,496.0774,496.0774,2649.0
2024-12-30 12:10:00,498.0,498.22,497.98,498.05,1967.0,496.167,496.3862,496.1471,496.2169,1967.0
2024-12-30 12:20:00,498.36,498.79,498.12,498.71,3688.0,496.5257,496.9541,496.2866,496.8744,3688.0
2024-12-30 12:30:00,498.71,499.09,498.71,498.98,1870.0,496.8744,497.253,496.8744,497.1434,1870.0
2024-12-30 12:40:00,498.77,499.4,498.67,499.4,4536.0,496.9342,497.5619,496.8346,497.5619,4536.0
2024-12-30 12:50:00,499.41,499.67,498.59,499.5,8953.0,497.5719,497.8309,496.7549,497.6615,8953.0
2024-12-30 13:00:00,499.19,499.19,498.62,499.11,1949.0,497.3527,497.3527,496.7848,497.273,1949.0
2024-12-30 13:10:00,499.11,499.85,499.11,499.77,4010.0,497.273,498.0102,497.273,497.9305,4010.0
2024-12-30 13:20:00,499.83,499.83,499.24,499.57,5613.0,497.9903,497.9903,497.4025,497.7313,5613.0
2024-12-30 13:30:00,499.41,500.11,499.4,499.74,2207.0,497.5719,498.2693,497.5619,497.9006,2207.0
2024-12-30 13:40:00,499.86,500.11,499.72,500.11,1242.0,498.0202,498.2693,497.8807,498.2693,1242.0
2024-12-30 13:50:00,499.84,500.25,499.6,500.17,3375.0,498.0003,498.4088,497.7612,498.3291,3375.0
2024-12-30 14:00:00,500.17,500.4,499.69,499.95,5762.0,498.3291,498.5582,497.8508,498.1099,5762.0
2024-12-30 14:10:00,500.09,500.09,499.53,499.59,5286.0,498.2494,498.2494,497.6914,497.7512,5286.0
2024-12-30 14:20:00,499.39,499.51,498.53,499.1,4743.0,497.5519,497.6715,496.6951,497.263,4743.0
2024-12-30 14:30:00,499.2,500.06,499.2,499.5,2737.0,497.3626,498.2195,497.3626,497.6615,2737.0
2024-12-30 14:40:00,499.4,499.93,499.39,499.63,2276.0,497.5619,498.0899,497.5519,497.791,2276.0
2024-12-30 14:50:00,499.89,500.07,499.79,499.99,2259.0,498.0501,498.2294,497.9505,498.1497,2259.0
2024-12-30 15:00:00,499.98,500.02,499.46,499.78,7736.0,498.1398,498.1796,497.6217,497.9405,7736.0
2024-12-30 15:10:00,499.87,500.17,499.59,499.99,2728.0,498.0302,498.3291,497.7512,498.1497,2728.0
2024-12-30 15:20:00,499.96,500.45,499.29,499.3,6977.0,498.1198,498.608,497.4523,497.4623,6977.0
2024-12-30 15:30:00,499.38,499.55,498.73,499.09,7366.0,497.542,497.7113,496.8944,497.253,7366.0
2024-12-30 15:40:00,499.05,500.25,499.03,500.13,13839.0,497.2132,498.4088,497.1933,498.2892,13839.0
2024-12-30 15:50:00,499.67,500.4,498.22,498.45,30769.0,497.8309,498.5582,496.3862,496.6154,30769.0
2024-12-31 09:30:00,498.73,500.02,498.73,500.02,11029.0,496.8944,498.1796,496.8944,498.1796,11029.0
2024-12-31 09:40:00,499.81,500.21,499.05,500.15,2699.0,497.9704,498.3689,497.2132,498.3091,2699.0
2024-12-31 09:50:00,499.57,500.31,499.16,500.02,2893.0,497.7313,498.4685,497.3228,498.1796,2893.0
2024-12-31 10:00:00,500.56,500.93,499.79,499.89,2894.0,498.7176,499.0863,497.9505,498.0501,2894.0
2024-12-31 10:10:00,499.79,500.62,499.78,500.38,2240.0,497.9505,498.7774,497.9405,498.5383,2240.0
2024-12-31 10:20:00,500.43,500.52,499.96,500.31,5824.0,498.5881,498.6778,498.1198,498.4685,5824.0
2024-12-31 10:30:00,499.88,499.88,497.77,499.31,7257.0,498.0401,498.0401,495.9379,497.4722,7257.0
2024-12-31 10:40:00,499.26,499.26,498.5,499.01,400.0,497.4224,497.4224,496.6652,497.1733,400.0
2024-12-31 10:50:00,499.1,499.1,498.24,498.34,1014.0,497.263,497.263,496.4062,496.5058,1014.0
2024-12-31 11:00:00,498.15,498.41,497.29,497.96,3988.0,496.3165,496.5755,495.4597,496.1272,3988.0
2024-12-31 11:10:00,498.16,498.27,497.49,498.15,1641.0,496.3265,496.436,495.6589,496.3165,1641.0
2024-12-31 11:20:00,498.15,498.36,497.66,497.99,1381.0,496.3165,496.5257,495.8283,496.1571,1381.0
2024-12-31 11:30:00,497.9,497.9,497.61,497.62,3581.0,496.0674,496.0674,495.7785,495.7884,3581.0
2024-12-31 11:40:00,497.72,498.2,497.71,497.74,830.0,495.8881,496.3663,495.8781,495.908,830.0
2024-12-31 11:50:00,497.94,498.2,497.06,497.06,2522.0,496.1073,496.3663,495.2305,495.2305,2522.0
2024-12-31 12:00:00,496.9,497.33,496.66,497.24,1763.0,495.0711,495.4995,494.832,495.4098,1763.0
2024-12-31 12:10:00,497.09,497.55,497.0,497.4,1781.0,495.2604,495.7187,495.1707,495.5693,1781.0
2024-12-31 12:20:00,497.42,497.42,496.62,496.62,1016.0,495.5892,495.5892,494.7921,494.7921,1016.0
2024-12-31 12:30:00,496.47,496.47,495.94,496.33,1935.0,494.6427,494.6427,494.1146,494.5032,1935.0
2024-12-31 12:40:00,496.2,496.61,496.1,496.48,2841.0,494.3737,494.7822,494.274,494.6526,2841.0
2024-12-31 12:50:00,496.56,497.31,496.53,497.13,1777.0,494.7323,495.4796,494.7025,495.3002,1777.0
2024-12-31 13:00:00,497.27,497.69,497.12,497.23,3261.0,495.4397,495.8582,495.2903,495.3999,3261.0
2024-12-31 13:10:00,497.22,497.31,496.73,496.73,1485.0,495.3899,495.4796,494.9017,494.9017,1485.0
2024-12-31 13:20:00,496.7,496.7,495.7,496.07,2651.0,494.8718,494.8718,493.8755,494.2441,2651.0
2024-12-31 13:30:00,496.49,496.51,496.25,496.25,1622.0,494.6626,494.6825,494.4235,494.4235,1622.0
2024-12-31 13:40:00,496.5,497.24,496.5,496.85,1304.0,494.6726,495.4098,494.6726,495.0213,1304.0
2024-12-31 13:50:00,496.88,496.88,496.37,496.5,3046.0,495.0512,495.0512,494.543,494.6726,3046.0
2024-12-31 14:00:00,496.31,496.47,496.0,496.3,1863.0,494.4833,494.6427,494.1744,494.4733,1863.0
2024-12-31 14:10:00,496.63,497.63,496.63,496.83,3952.0,494.8021,495.7984,494.8021,495.0013,3952.0
2024-12-31 14:20:00,496.7,496.72,496.25,496.62,2449.0,494.8718,494.8918,494.4235,494.7921,2449.0
2024-12-31 14:30:00,496.33,496.8,496.29,496.8,2704.0,494.5032,494.9715,494.4633,494.9715,2704.0
2024-12-31 14:40:00,496.56,496.8,496.28,496.76,1900.0,494.7323,494.9715,494.4534,494.9316,1900.0
2024-12-31 14:50:00,496.68,497.19,496.6,497.19,1900.0,494.8519,495.36,494.7722,495.36,1900.0
2024-12-31 15:00:00,497.24,497.97,497.23,497.97,2105.0,495.4098,496.1372,495.3999,496.1372,2105.0
2024-12-31 15:10:00,497.94,497.96,496.98,497.44,6895.0,496.1073,496.1272,495.1508,495.6091,6895.0
2024-12-31 15:20:00,497.6,498.39,497.6,498.38,2534.0,495.7685,496.5556,495.7685,496.5456,2534.0
2024-12-31 15:30:00,498.24,498.35,497.69,498.04,6693.0,496.4062,496.5158,495.8582,496.2069,6693.0
2024-12-31 15:40:00,497.87,498.46,497.35,498.26,7826.0,496.0375,496.6254,495.5194,496.4261,7826.0
2024-12-31 15:50:00,498.02,498.65,497.54,498.07,74144.0,496.187,496.8147,495.7087,496.2368,74144.0
2025-01-02 09:30:00,499.85,502.42,498.64,500.86,63789.0,498.0102,500.5708,496.8047,499.0165,63789.0
2025-01-02 09:40:00,501.36,501.8,500.56,501.48,23477.0,499.5147,499.9531,498.7176,499.6342,23477.0
2025-01-02 09:50:00,501.66,503.11,501.0,502.36,20434.0,499.8136,501.2582,499.156,500.511,20434.0
2025-01-02 10:00:00,502.46,503.02,501.91,502.33,20831.0,500.6106,501.1686,500.0627,500.4811,20831.0
2025-01-02 10:10:00,502.51,503.27,501.99,502.05,20410.0,500.6604,501.4176,500.1424,500.2021,20410.0
2025-01-02 10:20:00,501.77,501.77,500.32,500.83,26838.0,499.9232,499.9232,498.4785,498.9866,26838.0
2025-01-02 10:30:00,500.8,500.91,499.85,500.0,11651.0,498.9567,499.0663,498.0102,498.1597,11651.0
2025-01-02 10:40:00,499.46,500.0,498.71,499.76,32081.0,497.6217,498.1597,496.8744,497.9206,32081.0
2025-01-02 10:50:00,499.76,500.45,499.2,499.54,10632.0,497.9206,498.608,497.3626,497.7014,10632.0
2025-01-02 11:00:00,499.68,499.68,497.79,498.06,4508.0,497.8409,497.8409,495.9578,496.2268,4508.0
2025-01-02 11:10:00,498.26,499.94,498.2,499.59,36160.0,496.4261,498.0999,496.3663,497.7512,36160.0
2025-01-02 11:20:00,499.28,499.9,498.62,499.7,6222.0,497.4423,498.0601,496.7848,497.8608,6222.0
2025-01-02 11:30:00,499.7,499.94,499.29,499.58,5722.0,497.8608,498.0999,497.4523,497.7412,5722.0
2025-01-02 11:40:00,499.58,500.45,499.15,499.75,50919.0,497.7412,498.608,497.3128,497.9106,50919.0
2025-01-02 11:50:00,499.84,499.85,499.39,499.44,11443.0,498.0003,498.0102,497.5519,497.6017,11443.0
2025-01-02 12:00:00,499.58,499.84,498.75,498.86,11934.0,497.7412,498.0003,496.9143,497.0239,11934.0
2025-01-02 12:10:00,498.7,499.63,498.7,498.75,5311.0,496.8645,497.791,496.8645,496.9143,5311.0
2025-01-02 12:20:00,499.01,499.01,496.86,497.42,4377.0,497.1733,497.1733,495.0312,495.5892,4377.0
2025-01-02 12:30:00,497.14,497.21,495.28,495.53,7799.0,495.3102,495.38,493.4571,493.7061,7799.0
2025-01-02 12:40:00,495.58,495.98,495.0,495.14,18056.0,493.756,494.1545,493.1781,493.3176,18056.0
2025-01-02 12:50:00,495.08,495.9,494.96,495.9,25756.0,493.2578,494.0748,493.1382,494.0748,25756.0
2025-01-02 13:00:00,495.48,495.82,494.73,495.52,10733.0,493.6563,493.9951,492.9091,493.6962,10733.0
2025-01-02 13:10:00,495.45,495.49,494.63,494.84,9165.0,493.6264,493.6663,492.8094,493.0187,9165.0
2025-01-02 13:20:00,495.02,495.17,494.56,494.73,12594.0,493.198,493.3475,492.7397,492.9091,12594.0
2025-01-02 13:30:00,494.75,495.14,493.96,495.0,9972.0,492.929,493.3176,492.1419,493.1781,9972.0
2025-01-02 13:40:00,494.7,494.95,493.68,493.68,19153.0,492.8792,493.1283,491.8629,491.8629,19153.0
2025-01-02 13:50:00,493.68,494.16,493.24,494.16,5332.0,491.8629,492.3412,491.4246,492.3412,5332.0
2025-01-02 14:00:00,494.04,494.64,493.67,494.6,45620.0,492.2216,492.8194,491.853,492.7796,45620.0
2025-01-02 14:10:00,494.39,494.46,493.76,494.03,5616.0,492.5703,492.6401,491.9426,492.2117,5616.0
2025-01-02 14:20:00,494.08,494.9,494.08,494.62,16516.0,492.2615,493.0785,492.2615,492.7995,16516.0
2025-01-02 14:30:00,494.59,494.67,493.62,494.21,11604.0,492.7696,492.8493,491.8032,492.391,11604.0
2025-01-02 14:40:00,494.23,494.51,493.95,494.35,16207.0,492.4109,492.6899,492.132,492.5305,16207.0
2025-01-02 14:50:00,494.4,494.79,493.54,493.56,17306.0,492.5803,492.9689,491.7235,491.7434,17306.0
2025-01-02 15:00:00,493.86,494.9,493.76,494.73,5705.0,492.0423,493.0785,491.9426,492.9091,5705.0
2025-01-02 15:10:00,494.6,495.23,494.58,495.21,8638.0,492.7796,493.4072,492.7596,493.3873,8638.0
2025-01-02 15:20:00,495.09,495.56,495.02,495.41,9142.0,493.2678,493.736,493.198,493.5866,9142.0
2025-01-02 15:30:00,495.41,495.77,494.36,494.65,35156.0,493.5866,493.9453,492.5404,492.8294,35156.0
2025-01-02 15:40:00,494.62,495.54,494.26,495.36,77549.0,492.7995,493.7161,492.4408,493.5368,77549.0
2025-01-02 15:50:00,495.54,495.74,494.31,495.32,73094.0,493.7161,493.9154,492.4906,493.4969,73094.0
2025-01-03 09:30:00,498.4,502.83,498.4,499.45,39017.0,496.5656,500.9793,496.5656,497.6117,39017.0
2025-01-03 09:40:00,500.59,500.96,496.08,497.34,23196.0,498.7475,499.1161,494.2541,495.5095,23196.0
2025-01-03 09:50:00,497.85,497.85,496.79,497.53,8045.0,496.0176,496.0176,494.9615,495.6988,8045.0
2025-01-03 10:00:00,497.71,498.37,496.9,497.78,15603.0,495.8781,496.5357,495.0711,495.9479,15603.0
2025-01-03 10:10:00,497.85,498.32,495.93,496.06,10840.0,496.0176,496.4859,494.1047,494.2342,10840.0
2025-01-03 10:20:00,496.35,498.33,495.77,497.54,5706.0,494.5231,496.4958,493.9453,495.7087,5706.0
2025-01-03 10:30:00,497.54,498.58,497.52,497.8,5007.0,495.7087,496.7449,495.6888,495.9678,5007.0
2025-01-03 10:40:00,498.06,498.06,497.25,497.86,39762.0,496.2268,496.2268,495.4198,496.0276,39762.0
2025-01-03 10:50:00,497.81,498.27,497.23,498.27,2667.0,495.9777,496.436,495.3999,496.436,2667.0
2025-01-03 11:00:00,498.05,498.66,497.16,497.43,8109.0,496.2169,496.8246,495.3301,495.5991,8109.0
2025-01-03 11:10:00,497.5,497.56,497.12,497.12,4247.0,495.6689,495.7287,495.2903,495.2903,4247.0
2025-01-03 11:20:00,497.19,497.5,496.93,497.3,25512.0,495.36,495.6689,495.101,495.4696,25512.0
2025-01-03 11:30:00,497.3,498.46,497.3,498.3,10887.0,495.4696,496.6254,495.4696,496.4659,10887.0
2025-01-03 11:40:00,498.17,498.41,497.89,498.07,16899.0,496.3364,496.5755,496.0574,496.2368,16899.0
2025-01-03 11:50:00,498.23,498.29,497.95,498.1,7930.0,496.3962,496.456,496.1172,496.2667,7930.0
2025-01-03 12:00:00,498.28,499.0,498.03,498.52,62907.0,496.446,497.1634,496.1969,496.6851,62907.0
2025-01-03 12:10:00,498.63,499.0,497.93,498.23,4686.0,496.7947,497.1634,496.0973,496.3962,4686.0
2025-01-03 12:20:00,498.48,498.69,498.23,498.23,3552.0,496.6453,496.8545,496.3962,496.3962,3552.0
2025-01-03 12:30:00,498.18,498.18,497.81,497.81,2535.0,496.3464,496.3464,495.9777,495.9777,2535.0
2025-01-03 12:40:00,497.53,497.88,497.43,497.43,3072.0,495.6988,496.0475,495.5991,495.5991,3072.0
2025-01-03 12:50:00,497.95,497.95,497.3,497.68,65812.0,496.1172,496.1172,495.4696,495.8482,65812.0
2025-01-03 13:00:00,497.69,498.19,497.51,497.71,6669.0,495.8582,496.3563,495.6788,495.8781,6669.0
2025-01-03 13:10:00,498.0,498.11,497.72,498.0,6521.0,496.167,496.2766,495.8881,496.167,6521.0
2025-01-03 13:20:00,498.0,498.07,497.78,498.0,13252.0,496.167,496.2368,495.9479,496.167,13252.0
2025-01-03 13:30:00,498.0,499.58,498.0,499.03,14251.0,496.167,497.7412,496.167,497.1933,14251.0
2025-01-03 13:40:00,498.9,499.31,498.59,498.88,4275.0,497.0637,497.4722,496.7549,497.0438,4275.0
2025-01-03 13:50:00,499.02,499.28,498.62,498.68,10374.0,497.1833,497.4423,496.7848,496.8445,10374.0
2025-01-03 14:00:00,499.0,499.0,498.53,498.79,8422.0,497.1634,497.1634,496.6951,496.9541,8422.0
2025-01-03 14:10:00,498.75,498.8,498.3,498.75,7707.0,496.9143,496.9641,496.4659,496.9143,7707.0
2025-01-03 14:20:00,498.75,499.44,498.62,499.19,13660.0,496.9143,497.6017,496.7848,497.3527,13660.0
2025-01-03 14:30:00,499.16,499.21,499.04,499.13,8731.0,497.3228,497.3726,497.2032,497.2929,8731.0
2025-01-03 14:40:00,499.15,499.26,498.86,499.26,11804.0,497.3128,497.4224,497.0239,497.4224,11804.0
2025-01-03 14:50:00,499.6,499.82,498.87,498.88,3809.0,497.7612,497.9803,497.0338,497.0438,3809.0
2025-01-03 15:00:00,498.75,499.03,498.48,498.79,4508.0,496.9143,497.1933,496.6453,496.9541,4508.0
2025-01-03 15:10:00,499.0,499.0,498.84,499.0,5824.0,497.1634,497.1634,497.004,497.1634,5824.0
2025-01-03 15:20:00,499.0,499.19,498.8,499.02,16527.0,497.1634,497.3527,496.9641,497.1833,16527.0
2025-01-03 15:30:00,498.81,499.07,498.6,498.91,8832.0,496.9741,497.2331,496.7648,497.0737,8832.0
2025-01-03 15:40:00,498.91,499.0,497.67,497.81,14528.0,497.0737,497.1634,495.8383,495.9777,14528.0
2025-01-03 15:50:00,498.0,499.87,497.78,499.49,84642.0,496.167,498.0302,495.9479,497.6516,84642.0
2025-01-06 09:30:00,501.2,501.2,498.06,498.06,18158.0,499.3553,499.3553,496.2268,496.2268,18158.0
2025-01-06 09:40:00,497.97,500.92,497.96,500.6,13641.0,496.1372,499.0763,496.1272,498.7575,13641.0
2025-01-06 09:50:00,499.54,499.85,499.0,499.02,9040.0,497.7014,498.0102,497.1634,497.1833,9040.0
2025-01-06 10:00:00,499.24,499.48,498.68,498.87,11193.0,497.4025,497.6416,496.8445,497.0338,11193.0
2025-01-06 10:10:00,498.44,498.81,497.28,497.28,5075.0,496.6054,496.9741,495.4497,495.4497,5075.0
2025-01-06 10:20:00,497.26,497.56,496.35,496.63,5350.0,495.4298,495.7287,494.5231,494.8021,5350.0
2025-01-06 10:30:00,496.62,496.85,495.82,496.54,8444.0,494.7921,495.0213,493.9951,494.7124,8444.0
2025-01-06 10:40:00,496.58,497.54,496.45,497.29,5373.0,494.7523,495.7087,494.6227,495.4597,5373.0
2025-01-06 10:50:00,497.28,497.95,497.06,497.51,7272.0,495.4497,496.1172,495.2305,495.6788,7272.0
2025-01-06 11:00:00,497.45,497.45,496.62,497.16,2767.0,495.6191,495.6191,494.7921,495.3301,2767.0
2025-01-06 11:10:00,497.47,498.73,497.33,498.73,8764.0,495.639,496.8944,495.4995,496.8944,8764.0
2025-01-06 11:20:00,498.82,499.33,498.72,499.06,7537.0,496.984,497.4921,496.8844,497.2231,7537.0
2025-01-06 11:30:00,499.06,499.35,498.63,498.89,7444.0,497.2231,497.5121,496.7947,497.0538,7444.0
2025-01-06 11:40:00,499.37,499.37,498.89,498.96,2737.0,497.532,497.532,497.0538,497.1235,2737.0
2025-01-06 11:50:00,498.91,499.44,498.9,499.25,3328.0,497.0737,497.6017,497.0637,497.4124,3328.0
2025-01-06 12:00:00,499.05,499.22,498.16,498.16,4168.0,497.2132,497.3826,496.3265,496.3265,4168.0
2025-01-06 12:10:00,498.35,498.48,497.69,498.19,2439.0,496.5158,496.6453,495.8582,496.3563,2439.0
2025-01-06 12:20:00,497.88,497.88,497.8,497.83,1100.0,496.0475,496.0475,495.9678,495.9977,1100.0
2025-01-06 12:30:00,497.83,498.18,497.74,497.74,5796.0,495.9977,496.3464,495.908,495.908,5796.0
2025-01-06 12:40:00,497.72,497.88,497.28,497.87,1291.0,495.8881,496.0475,495.4497,496.0375,1291.0
2025-01-06 12:50:00,497.94,497.94,496.91,496.96,3360.0,496.1073,496.1073,495.0811,495.1309,3360.0
2025-01-06 13:00:00,496.91,496.91,495.46,495.66,3431.0,495.0811,495.0811,493.6364,493.8357,3431.0
2025-01-06 13:10:00,495.97,496.29,495.52,496.24,1852.0,494.1445,494.4633,493.6962,494.4135,1852.0
2025-01-06 13:20:00,496.24,496.53,496.04,496.22,2023.0,494.4135,494.7025,494.2143,494.3936,2023.0
2025-01-06 13:30:00,495.74,495.96,495.57,495.64,2389.0,493.9154,494.1346,493.746,493.8157,2389.0
2025-01-06 13:40:00,495.62,495.62,494.55,494.7,4417.0,493.7958,493.7958,492.7297,492.8792,4417.0
2025-01-06 13:50:00,494.69,495.18,494.53,495.18,4061.0,492.8692,493.3574,492.7098,493.3574,4061.0
2025-01-06 14:00:00,494.66,494.66,494.19,494.2,6831.0,492.8393,492.8393,492.3711,492.381,6831.0
2025-01-06 14:10:00,494.02,494.96,494.0,494.54,2712.0,492.2017,493.1382,492.1818,492.7198,2712.0
2025-01-06 14:20:00,494.95,495.4,494.79,494.83,3842.0,493.1283,493.5766,492.9689,493.0087,3842.0
2025-01-06 14:30:00,495.05,495.17,494.72,495.02,3003.0,493.2279,493.3475,492.8991,493.198,3003.0
2025-01-06 14:40:00,495.02,495.42,494.77,495.19,3113.0,493.198,493.5965,492.9489,493.3674,3113.0
2025-01-06 14:50:00,495.14,495.2,494.04,494.31,4367.0,493.3176,493.3773,492.2216,492.4906,4367.0
2025-01-06 15:00:00,494.04,494.53,493.34,493.34,3950.0,492.2216,492.7098,491.5242,491.5242,3950.0
2025-01-06 15:10:00,493.32,493.49,492.63,493.24,7934.0,491.5043,491.6736,490.8168,491.4246,7934.0
2025-01-06 15:20:00,493.01,493.85,492.76,493.4,6285.0,491.1954,492.0323,490.9463,491.584,6285.0
2025-01-06 15:30:00,493.59,494.25,493.3,493.53,6796.0,491.7733,492.4308,491.4843,491.7135,6796.0
2025-01-06 15:40:00,493.76,493.81,492.92,493.07,29012.0,491.9426,491.9925,491.1057,491.2552,29012.0
2025-01-06 15:50:00,493.26,494.35,492.91,494.33,66608.0,491.4445,492.5305,491.0958,492.5106,66608.0
2025-01-07 09:30:00,493.43,494.4,492.37,493.64,32996.0,491.6139,492.5803,490.5578,491.8231,32996.0
2025-01-07 09:40:00,493.4,494.11,492.74,492.98,12506.0,491.584,492.2914,490.9264,491.1655,12506.0
2025-01-07 09:50:00,493.32,494.56,493.09,493.93,18519.0,491.5043,492.7397,491.2751,492.112,18519.0
2025-01-07 10:00:00,493.71,494.05,492.87,493.34,19653.0,491.8928,492.2316,491.0559,491.5242,19653.0
2025-01-07 10:10:00,493.13,493.49,492.31,492.88,46006.0,491.315,491.6736,490.498,491.0659,46006.0
2025-01-07 10:20:00,493.22,495.22,493.01,495.22,23532.0,491.4046,493.3973,491.1954,493.3973,23532.0
2025-01-07 10:30:00,495.05,496.69,494.97,495.28,13884.0,493.2279,494.8619,493.1482,493.4571,13884.0
2025-01-07 10:40:00,495.38,495.38,493.45,493.93,36164.0,493.5567,493.5567,491.6338,492.112,36164.0
2025-01-07 10:50:00,493.96,496.65,493.74,496.65,5260.0,492.1419,494.822,491.9227,494.822,5260.0
2025-01-07 11:00:00,496.75,497.01,495.76,495.76,6206.0,494.9216,495.1807,493.9353,493.9353,6206.0
2025-01-07 11:10:00,495.54,496.6,495.06,495.37,14409.0,493.7161,494.7722,493.2379,493.5467,14409.0
2025-01-07 11:20:00,495.75,495.95,494.67,495.31,10823.0,493.9253,494.1246,492.8493,493.4869,10823.0
2025-01-07 11:30:00,495.31,495.45,494.73,495.45,16289.0,493.4869,493.6264,492.9091,493.6264,16289.0
2025-01-07 11:40:00,495.48,495.78,495.0,495.19,2972.0,493.6563,493.9552,493.1781,493.3674,2972.0
2025-01-07 11:50:00,495.19,495.19,494.2,494.35,16423.0,493.3674,493.3674,492.381,492.5305,16423.0
2025-01-07 12:00:00,494.35,494.71,493.49,493.76,14264.0,492.5305,492.8892,491.6736,491.9426,14264.0
2025-01-07 12:10:00,493.78,494.8,493.32,494.8,3141.0,491.9626,492.9788,491.5043,492.9788,3141.0
2025-01-07 12:20:00,494.42,494.46,493.95,494.18,14276.0,492.6002,492.6401,492.132,492.3611,14276.0
2025-01-07 12:30:00,494.08,494.63,494.02,494.02,5055.0,492.2615,492.8094,492.2017,492.2017,5055.0
2025-01-07 12:40:00,494.04,494.19,493.0,493.31,30041.0,492.2216,492.3711,491.1854,491.4943,30041.0
2025-01-07 12:50:00,493.11,493.37,492.49,493.37,6164.0,491.295,491.5541,490.6773,491.5541,6164.0
2025-01-07 13:00:00,493.3,493.73,493.15,493.73,6567.0,491.4843,491.9128,491.3349,491.9128,6567.0
2025-01-07 13:10:00,493.4,493.51,492.92,492.95,3045.0,491.584,491.6936,491.1057,491.1356,3045.0
2025-01-07 13:20:00,492.95,493.23,492.72,492.91,4622.0,491.1356,491.4146,490.9065,491.0958,4622.0
2025-01-07 13:30:00,492.87,493.69,492.6,493.37,3585.0,491.0559,491.8729,490.7869,491.5541,3585.0
2025-01-07 13:40:00,493.37,493.41,492.61,493.41,3173.0,491.5541,491.5939,490.7969,491.5939,3173.0
2025-01-07 13:50:00,493.36,493.66,493.27,493.38,3905.0,491.5441,491.843,491.4545,491.564,3905.0
2025-01-07 14:00:00,493.36,493.47,493.1,493.38,3638.0,491.5441,491.6537,491.2851,491.564,3638.0
2025-01-07 14:10:00,493.2,493.9,493.2,493.35,11104.0,491.3847,492.0821,491.3847,491.5342,11104.0
2025-01-07 14:20:00,493.14,493.39,492.64,493.27,5642.0,491.3249,491.574,490.8268,491.4545,5642.0
2025-01-07 14:30:00,493.4,493.43,492.36,492.51,3803.0,491.584,491.6139,490.5478,490.6973,3803.0
2025-01-07 14:40:00,492.37,492.7,492.07,492.31,9306.0,490.5578,490.8866,490.2589,490.498,9306.0
2025-01-07 14:50:00,491.98,492.15,491.98,492.09,3849.0,490.1692,490.3386,490.1692,490.2788,3849.0
2025-01-07 15:00:00,492.04,492.04,491.16,491.16,6548.0,490.229,490.229,489.3522,489.3522,6548.0
2025-01-07 15:10:00,491.08,491.11,490.77,490.8,7010.0,489.2725,489.3024,488.9637,488.9935,7010.0
2025-01-07 15:20:00,490.67,490.67,489.58,489.63,8012.0,488.864,488.864,487.778,487.8279,8012.0
2025-01-07 15:30:00,489.63,489.99,488.47,489.27,16702.0,487.8279,488.1865,486.6721,487.4692,16702.0
2025-01-07 15:40:00,489.32,489.74,489.03,489.32,34290.0,487.519,487.9374,487.2301,487.519,34290.0
2025-01-07 15:50:00,489.48,491.61,489.3,491.37,47741.0,487.6784,489.8006,487.4991,489.5614,47741.0
2025-01-08 09:30:00,488.12,491.0,487.27,490.23,38534.0,486.3234,489.1928,485.4765,488.4256,38534.0
2025-01-08 09:40:00,490.23,490.4,489.41,489.97,5118.0,488.4256,488.595,487.6087,488.1666,5118.0
2025-01-08 09:50:00,490.05,490.32,488.39,488.67,9366.0,488.2463,488.5153,486.5924,486.8714,9366.0
2025-01-08 10:00:00,488.7,491.32,488.63,491.28,13157.0,486.9013,489.5116,486.8315,489.4718,13157.0
2025-01-08 10:10:00,490.99,490.99,489.7,490.5,5327.0,489.1828,489.1828,487.8976,488.6946,5327.0
2025-01-08 10:20:00,490.24,490.95,489.45,490.2,13423.0,488.4356,489.143,487.6485,488.3958,13423.0
2025-01-08 10:30:00,489.99,490.54,489.96,490.37,4465.0,488.1865,488.7345,488.1566,488.5651,4465.0
2025-01-08 10:40:00,490.51,490.94,490.19,490.94,8496.0,488.7046,489.133,488.3858,489.133,8496.0
2025-01-08 10:50:00,491.0,491.51,490.97,491.48,9407.0,489.1928,489.7009,489.1629,489.671,9407.0
2025-01-08 11:00:00,491.47,492.23,491.31,491.94,8942.0,489.6611,490.4183,489.5017,490.1293,8942.0
2025-01-08 11:10:00,492.16,492.31,491.61,492.0,10744.0,490.3485,490.498,489.8006,490.1891,10744.0
2025-01-08 11:20:00,491.79,492.27,491.45,492.06,7972.0,489.9799,490.4581,489.6412,490.2489,7972.0
2025-01-08 11:30:00,492.06,493.95,492.06,493.92,13672.0,490.2489,492.132,490.2489,492.1021,13672.0
2025-01-08 11:40:00,493.99,494.31,493.7,494.06,6301.0,492.1718,492.4906,491.8829,492.2415,6301.0
2025-01-08 11:50:00,494.15,494.16,493.76,494.0,3867.0,492.3312,492.3412,491.9426,492.1818,3867.0
2025-01-08 12:00:00,494.0,494.0,492.74,493.05,5158.0,492.1818,492.1818,490.9264,491.2353,5158.0
2025-01-08 12:10:00,493.05,493.05,492.04,492.4,7911.0,491.2353,491.2353,490.229,490.5877,7911.0
2025-01-08 12:20:00,492.37,492.47,491.52,491.52,5078.0,490.5578,490.6574,489.7109,489.7109,5078.0
2025-01-08 12:30:00,491.53,491.84,491.2,491.2,3566.0,489.7209,490.0297,489.3921,489.3921,3566.0
2025-01-08 12:40:00,491.35,492.27,491.2,491.96,6903.0,489.5415,490.4581,489.3921,490.1493,6903.0
2025-01-08 12:50:00,491.92,492.49,491.69,492.28,3383.0,490.1094,490.6773,489.8803,490.4681,3383.0
2025-01-08 13:00:00,492.37,493.51,491.85,493.13,4798.0,490.5578,491.6936,490.0397,491.315,4798.0
2025-01-08 13:10:00,493.11,493.16,493.07,493.11,1156.0,491.295,491.3449,491.2552,491.295,1156.0
2025-01-08 13:20:00,493.04,493.39,492.92,493.36,4605.0,491.2253,491.574,491.1057,491.5441,4605.0
2025-01-08 13:30:00,493.15,493.89,493.15,493.85,3915.0,491.3349,492.0722,491.3349,492.0323,3915.0
2025-01-08 13:40:00,493.9,493.9,493.2,493.2,4744.0,492.0821,492.0821,491.3847,491.3847,4744.0
2025-01-08 13:50:00,493.03,493.03,492.02,492.57,2903.0,491.2153,491.2153,490.2091,490.757,2903.0
2025-01-08 14:00:00,492.57,493.33,492.57,493.33,3013.0,490.757,491.5142,490.757,491.5142,3013.0
2025-01-08 14:10:00,493.78,493.78,492.55,493.77,3932.0,491.9626,491.9626,490.7371,491.9526,3932.0
2025-01-08 14:20:00,493.81,494.46,493.76,494.44,3894.0,491.9925,492.6401,491.9426,492.6201,3894.0
2025-01-08 14:30:00,494.5,494.5,493.06,493.06,5778.0,492.6799,492.6799,491.2452,491.2452,5778.0
2025-01-08 14:40:00,493.15,493.5,492.97,493.41,4550.0,491.3349,491.6836,491.1556,491.5939,4550.0
2025-01-08 14:50:00,493.41,493.75,493.25,493.39,7540.0,491.5939,491.9327,491.4345,491.574,7540.0
2025-01-08 15:00:00,493.37,493.72,493.12,493.17,5803.0,491.5541,491.9028,491.305,491.3548,5803.0
2025-01-08 15:10:00,493.17,493.76,493.08,493.65,7009.0,491.3548,491.9426,491.2652,491.8331,7009.0
2025-01-08 15:20:00,493.79,494.4,493.56,494.35,5343.0,491.9725,492.5803,491.7434,492.5305,5343.0
2025-01-08 15:30:00,494.58,494.67,493.93,494.0,6210.0,492.7596,492.8493,492.112,492.1818,6210.0
2025-01-08 15:40:00,494.24,494.86,493.98,494.53,28716.0,492.4209,493.0386,492.1618,492.7098,28716.0
2025-01-08 15:50:00,494.78,496.13,494.68,495.87,49833.0,492.9589,494.3039,492.8593,494.0449,49833.0
2025-01-10 09:30:00,489.12,491.35,488.02,488.06,48152.0,487.3197,489.5415,486.2238,486.2636,48152.0
2025-01-10 09:40:00,488.04,488.09,486.59,487.0,12710.0,486.2437,486.2935,484.799,485.2075,12710.0
2025-01-10 09:50:00,486.56,487.04,485.59,485.98,11213.0,484.7691,485.2474,483.8027,484.1913,11213.0
2025-01-10 10:00:00,485.46,485.86,483.64,485.03,27796.0,483.6732,484.0717,481.8599,483.2448,27796.0
2025-01-10 10:10:00,485.45,485.45,483.84,484.75,18920.0,483.6632,483.6632,482.0592,482.9658,18920.0
2025-01-10 10:20:00,484.85,485.37,483.7,484.54,13654.0,483.0654,483.5835,481.9197,482.7566,13654.0
2025-01-10 10:30:00,483.9,485.51,483.9,484.49,13806.0,482.1189,483.723,482.1189,482.7068,13806.0
2025-01-10 10:40:00,484.45,485.36,483.9,484.92,10643.0,482.6669,483.5736,482.1189,483.1352,10643.0
2025-01-10 10:50:00,484.76,484.96,483.51,484.23,7691.0,482.9758,483.175,481.7304,482.4477,7691.0
2025-01-10 11:00:00,484.23,484.36,483.24,483.99,12160.0,482.4477,482.5772,481.4614,482.2086,12160.0
2025-01-10 11:10:00,483.66,484.39,482.94,483.01,12434.0,481.8798,482.6071,481.1625,481.2322,12434.0
2025-01-10 11:20:00,483.36,484.61,483.16,483.6,8797.0,481.5809,482.8263,481.3817,481.82,8797.0
2025-01-10 11:30:00,483.95,483.95,482.91,482.96,5519.0,482.1688,482.1688,481.1326,481.1824,5519.0
2025-01-10 11:40:00,483.35,484.63,483.35,484.0,10479.0,481.571,482.8463,481.571,482.2186,10479.0
2025-01-10 11:50:00,483.44,483.96,482.63,482.74,5982.0,481.6606,482.1787,480.8536,480.9632,5982.0
2025-01-10 12:00:00,482.66,483.03,482.19,482.28,4916.0,480.8835,481.2521,480.4152,480.5049,4916.0
2025-01-10 12:10:00,482.48,482.64,481.76,482.64,8526.0,480.7042,480.8636,479.9868,480.8636,8526.0
2025-01-10 12:20:00,482.27,482.78,482.0,482.51,6611.0,480.4949,481.0031,480.2259,480.7341,6611.0
2025-01-10 12:30:00,482.4,483.13,482.2,483.02,5465.0,480.6245,481.3518,480.4252,481.2422,5465.0
2025-01-10 12:40:00,483.13,483.69,482.75,483.68,7970.0,481.3518,481.9097,480.9732,481.8998,7970.0
2025-01-10 12:50:00,483.43,483.68,482.61,483.58,11000.0,481.6507,481.8998,480.8337,481.8001,11000.0
2025-01-10 13:00:00,483.4,483.66,482.67,483.35,8495.0,481.6208,481.8798,480.8935,481.571,8495.0
2025-01-10 13:10:00,483.52,483.99,483.52,483.92,11320.0,481.7403,482.2086,481.7403,482.1389,11320.0
2025-01-10 13:20:00,483.75,484.88,483.69,484.3,26063.0,481.9695,483.0953,481.9097,482.5175,26063.0
2025-01-10 13:30:00,484.08,484.53,483.57,484.2,5084.0,482.2983,482.7466,481.7902,482.4178,5084.0
2025-01-10 13:40:00,484.12,484.86,483.79,484.55,4189.0,482.3381,483.0754,482.0093,482.7665,4189.0
2025-01-10 13:50:00,484.83,484.88,484.34,484.86,3451.0,483.0455,483.0953,482.5573,483.0754,3451.0
2025-01-10 14:00:00,484.88,484.88,483.25,483.25,3233.0,483.0953,483.0953,481.4713,481.4713,3233.0
2025-01-10 14:10:00,482.99,483.88,482.75,483.88,6902.0,481.2123,482.099,480.9732,482.099,6902.0
2025-01-10 14:20:00,483.53,484.52,483.5,484.14,4166.0,481.7503,482.7367,481.7204,482.3581,4166.0
2025-01-10 14:30:00,484.42,484.42,482.96,483.25,1783.0,482.637,482.637,481.1824,481.4713,1783.0
2025-01-10 14:40:00,483.17,483.61,482.94,482.99,3967.0,481.3916,481.83,481.1625,481.2123,3967.0
2025-01-10 14:50:00,482.8,483.7,482.47,483.0,5110.0,481.023,481.9197,480.6942,481.2223,5110.0
2025-01-10 15:00:00,482.74,483.24,482.47,483.1,2961.0,480.9632,481.4614,480.6942,481.3219,2961.0
2025-01-10 15:10:00,482.86,482.97,481.55,481.57,6181.0,481.0828,481.1924,479.7776,479.7975,6181.0
2025-01-10 15:20:00,481.53,481.83,481.25,481.83,5878.0,479.7577,480.0566,479.4787,480.0566,5878.0
2025-01-10 15:30:00,481.79,482.8,481.5,482.41,13373.0,480.0167,481.023,479.7278,480.6344,13373.0
2025-01-10 15:40:00,482.14,482.56,481.65,482.42,22989.0,480.3654,480.7839,479.8772,480.6444,22989.0
2025-01-10 15:50:00,482.25,483.3,482.08,482.72,36985.0,480.475,481.5211,480.3056,480.9433,36985.0
2025-01-13 09:30:00,479.95,483.2,479.21,481.19,36274.0,478.1835,481.4215,477.4462,479.4189,36274.0
2025-01-13 09:40:00,481.49,482.0,480.34,480.47,19113.0,479.7178,480.2259,478.572,478.7016,19113.0
2025-01-13 09:50:00,480.81,482.44,480.44,482.44,11240.0,479.0403,480.6643,478.6717,480.6643,11240.0
2025-01-13 10:00:00,481.86,482.65,481.67,482.05,12056.0,480.0864,480.8735,479.8971,480.2757,12056.0
2025-01-13 10:10:00,481.69,482.08,481.44,481.81,6237.0,479.9171,480.3056,479.668,480.0366,6237.0
2025-01-13 10:20:00,481.81,482.39,480.51,480.67,13722.0,480.0366,480.6145,478.7414,478.9008,13722.0
2025-01-13 10:30:00,480.66,481.73,480.09,481.31,23172.0,478.8909,479.9569,478.323,479.5385,23172.0
2025-01-13 10:40:00,481.57,482.19,481.24,482.03,9976.0,479.7975,480.4152,479.4687,480.2558,9976.0
2025-01-13 10:50:00,482.03,482.19,481.05,481.09,5715.0,480.2558,480.4152,479.2794,479.3193,5715.0
2025-01-13 11:00:00,481.09,481.36,479.36,479.36,13930.0,479.3193,479.5883,477.5957,477.5957,13930.0
2025-01-13 11:10:00,479.83,479.84,479.14,479.61,11319.0,478.0639,478.0739,477.3765,477.8447,11319.0
2025-01-13 11:20:00,479.61,480.54,479.15,479.99,10473.0,477.8447,478.7713,477.3864,478.2233,10473.0
2025-01-13 11:30:00,479.62,480.42,479.36,479.68,7874.0,477.8547,478.6517,477.5957,477.9145,7874.0
2025-01-13 11:40:00,480.05,480.66,479.65,479.65,6673.0,478.2831,478.8909,477.8846,477.8846,6673.0
2025-01-13 11:50:00,479.78,479.94,478.98,478.98,2730.0,478.0141,478.1735,477.217,477.217,2730.0
2025-01-13 12:00:00,478.93,479.88,478.6,479.83,3476.0,477.1672,478.1137,476.8384,478.0639,3476.0
2025-01-13 12:10:00,480.06,480.29,479.83,480.11,3517.0,478.2931,478.5222,478.0639,478.3429,3517.0
2025-01-13 12:20:00,480.1,480.35,479.76,479.98,7401.0,478.3329,478.582,477.9942,478.2134,7401.0
2025-01-13 12:30:00,479.97,480.07,479.33,479.33,4510.0,478.2034,478.303,477.5658,477.5658,4510.0
2025-01-13 12:40:00,479.17,480.0,478.74,479.74,3215.0,477.4063,478.2333,476.9779,477.9743,3215.0
2025-01-13 12:50:00,479.79,480.37,479.71,480.25,4348.0,478.0241,478.6019,477.9444,478.4824,4348.0
2025-01-13 13:00:00,480.1,481.13,480.09,480.76,8983.0,478.3329,479.3591,478.323,478.9905,8983.0
2025-01-13 13:10:00,480.63,480.63,480.35,480.35,1618.0,478.861,478.861,478.582,478.582,1618.0
2025-01-13 13:20:00,480.63,481.29,480.54,481.12,6209.0,478.861,479.5185,478.7713,479.3492,6209.0
2025-01-13 13:30:00,481.45,482.04,481.21,482.04,9459.0,479.678,480.2658,479.4388,480.2658,9459.0
2025-01-13 13:40:00,481.98,481.98,481.16,481.89,4922.0,480.206,480.206,479.389,480.1163,4922.0
2025-01-13 13:50:00,481.74,482.06,481.43,481.87,3701.0,479.9669,480.2857,479.658,480.0964,3701.0
2025-01-13 14:00:00,481.99,481.99,481.3,481.73,4049.0,480.216,480.216,479.5285,479.9569,4049.0
2025-01-13 14:10:00,481.92,482.3,481.85,481.92,3749.0,480.1462,480.5248,480.0765,480.1462,3749.0
2025-01-13 14:20:00,481.94,482.72,481.85,482.5,12953.0,480.1662,480.9433,480.0765,480.7241,12953.0
2025-01-13 14:30:00,482.5,483.0,481.95,482.63,10987.0,480.7241,481.2223,480.1761,480.8536,10987.0
2025-01-13 14:40:00,482.52,483.04,481.86,481.86,6289.0,480.744,481.2621,480.0864,480.0864,6289.0
2025-01-13 14:50:00,482.02,482.85,481.51,482.21,10832.0,480.2459,481.0728,479.7377,480.4352,10832.0
2025-01-13 15:00:00,481.85,482.1,481.72,482.1,7612.0,480.0765,480.3256,479.947,480.3256,7612.0
2025-01-13 15:10:00,481.9,482.17,481.57,481.97,11400.0,480.1263,480.3953,479.7975,480.196,11400.0
2025-01-13 15:20:00,482.16,482.24,481.38,481.49,14493.0,480.3853,480.4651,479.6082,479.7178,14493.0
2025-01-13 15:30:00,481.5,482.13,481.26,481.83,18427.0,479.7278,480.3555,479.4887,480.0566,18427.0
2025-01-13 15:40:00,481.91,482.17,481.53,481.83,23728.0,480.1363,480.3953,479.7577,480.0566,23728.0
2025-01-13 15:50:00,481.64,482.82,481.48,482.57,155854.0,479.8673,481.0429,479.7078,480.7938,155854.0
2025-01-14 09:30:00,484.82,486.99,483.85,484.87,29456.0,483.0356,485.1976,482.0691,483.0854,29456.0
2025-01-14 09:40:00,484.83,485.51,484.1,484.1,11870.0,483.0455,483.723,482.3182,482.3182,11870.0
2025-01-14 09:50:00,484.4,484.58,483.71,483.89,8233.0,482.6171,482.7964,481.9296,482.109,8233.0
2025-01-14 10:00:00,484.0,486.15,483.99,485.25,40527.0,482.2186,484.3607,482.2086,483.464,40527.0
2025-01-14 10:10:00,485.16,485.72,485.16,485.5,34913.0,483.3743,483.9322,483.3743,483.7131,34913.0
2025-01-14 10:20:00,485.44,485.61,484.88,485.15,41150.0,483.6533,483.8226,483.0953,483.3643,41150.0
2025-01-14 10:30:00,485.3,485.35,484.79,484.96,14617.0,483.5138,483.5636,483.0057,483.175,14617.0
2025-01-14 10:40:00,484.95,486.65,484.94,486.23,15053.0,483.1651,484.8588,483.1551,484.4404,15053.0
2025-01-14 10:50:00,486.3,486.4,485.65,485.65,3341.0,484.5101,484.6097,483.8625,483.8625,3341.0
2025-01-14 11:00:00,485.72,485.73,484.17,484.69,7948.0,483.9322,483.9422,482.3879,482.906,7948.0
2025-01-14 11:10:00,485.0,485.04,484.62,484.84,5376.0,483.2149,483.2547,482.8363,483.0555,5376.0
2025-01-14 11:20:00,484.85,485.43,484.8,485.36,24683.0,483.0654,483.6433,483.0156,483.5736,24683.0
2025-01-14 11:30:00,485.15,485.64,484.51,484.51,5784.0,483.3643,483.8525,482.7267,482.7267,5784.0
2025-01-14 11:40:00,484.54,484.54,483.8,483.8,6458.0,482.7566,482.7566,482.0193,482.0193,6458.0
2025-01-14 11:50:00,484.08,484.59,483.85,483.89,4558.0,482.2983,482.8064,482.0691,482.109,4558.0
2025-01-14 12:00:00,484.17,484.47,483.65,484.47,3523.0,482.3879,482.6868,481.8699,482.6868,3523.0
2025-01-14 12:10:00,484.76,484.88,484.54,484.57,2811.0,482.9758,483.0953,482.7566,482.7865,2811.0
2025-01-14 12:20:00,484.57,484.57,483.97,484.57,2419.0,482.7865,482.7865,482.1887,482.7865,2419.0
2025-01-14 12:30:00,484.53,484.54,483.44,484.36,4296.0,482.7466,482.7566,481.6606,482.5772,4296.0
2025-01-14 12:40:00,484.21,485.22,484.21,484.65,4526.0,482.4278,483.4341,482.4278,482.8662,4526.0
2025-01-14 12:50:00,485.06,485.06,484.67,484.82,4539.0,483.2747,483.2747,482.8861,483.0356,4539.0
2025-01-14 13:00:00,484.84,485.03,484.84,484.9,4558.0,483.0555,483.2448,483.0555,483.1153,4558.0
2025-01-14 13:10:00,485.0,485.03,484.78,484.9,9480.0,483.2149,483.2448,482.9957,483.1153,9480.0
2025-01-14 13:20:00,485.0,485.24,484.55,485.13,45293.0,483.2149,483.454,482.7665,483.3444,45293.0
2025-01-14 13:30:00,485.14,485.45,484.94,485.09,10399.0,483.3544,483.6632,483.1551,483.3046,10399.0
2025-01-14 13:40:00,485.06,485.76,484.97,485.76,38479.0,483.2747,483.9721,483.185,483.9721,38479.0
2025-01-14 13:50:00,485.95,486.0,485.65,485.85,5288.0,484.1614,484.2112,483.8625,484.0618,5288.0
2025-01-14 14:00:00,485.68,485.75,485.29,485.75,4521.0,483.8924,483.9621,483.5038,483.9621,4521.0
2025-01-14 14:10:00,485.68,486.0,485.42,485.83,10469.0,483.8924,484.2112,483.6333,484.0418,10469.0
2025-01-14 14:20:00,485.83,486.04,485.48,485.48,6867.0,484.0418,484.2511,483.6931,483.6931,6867.0
2025-01-14 14:30:00,485.33,485.99,485.11,485.99,1327.0,483.5437,484.2012,483.3245,484.2012,1327.0
2025-01-14 14:40:00,485.86,486.0,485.21,485.43,7687.0,484.0717,484.2112,483.4241,483.6433,7687.0
2025-01-14 14:50:00,485.22,485.23,483.98,484.25,4478.0,483.4341,483.444,482.1986,482.4677,4478.0
2025-01-14 15:00:00,484.28,484.28,482.43,482.88,13751.0,482.4975,482.4975,480.6544,481.1027,13751.0
2025-01-14 15:10:00,482.88,483.01,482.72,482.75,11447.0,481.1027,481.2322,480.9433,480.9732,11447.0
2025-01-14 15:20:00,482.79,483.87,482.77,483.81,11146.0,481.013,482.0891,480.9931,482.0293,11146.0
2025-01-14 15:30:00,483.84,484.33,483.36,483.5,29276.0,482.0592,482.5474,481.5809,481.7204,29276.0
2025-01-14 15:40:00,483.5,484.71,483.49,484.14,30707.0,481.7204,482.926,481.7104,482.3581,30707.0
2025-01-14 15:50:00,484.18,484.77,483.19,484.39,122245.0,482.3979,482.9857,481.4116,482.6071,122245.0
2025-01-15 09:30:00,490.61,491.97,487.8,491.56,122311.0,488.8042,490.1592,486.0046,489.7507,122311.0
2025-01-15 09:40:00,492.0,493.8,490.7,493.8,36540.0,490.1891,491.9825,488.8939,491.9825,36540.0
2025-01-15 09:50:00,493.0,493.13,491.04,492.15,16923.0,491.1854,491.315,489.2327,490.3386,16923.0
2025-01-15 10:00:00,492.51,492.65,491.29,491.75,12864.0,490.6973,490.8367,489.4817,489.94,12864.0
2025-01-15 10:10:00,491.95,492.31,491.54,491.54,9393.0,490.1393,490.498,489.7308,489.7308,9393.0
2025-01-15 10:20:00,491.41,491.54,491.03,491.28,16006.0,489.6013,489.7308,489.2227,489.4718,16006.0
2025-01-15 10:30:00,491.4,491.95,490.92,491.59,46768.0,489.5913,490.1393,489.1131,489.7806,46768.0
2025-01-15 10:40:00,491.73,492.91,491.01,491.43,13837.0,489.9201,491.0958,489.2028,489.6212,13837.0
2025-01-15 10:50:00,491.42,491.75,490.9,491.36,9815.0,489.6113,489.94,489.0932,489.5515,9815.0
2025-01-15 11:00:00,491.47,491.7,491.05,491.49,4926.0,489.6611,489.8902,489.2426,489.681,4926.0
2025-01-15 11:10:00,491.48,492.07,491.35,491.89,52430.0,489.671,490.2589,489.5415,490.0795,52430.0
2025-01-15 11:20:00,491.67,493.04,491.63,492.79,6027.0,489.8603,491.2253,489.8205,490.9762,6027.0
2025-01-15 11:30:00,492.46,492.46,490.44,491.36,9539.0,490.6474,490.6474,488.6349,489.5515,9539.0
2025-01-15 11:40:00,491.43,492.11,490.27,490.27,6869.0,489.6212,490.2987,488.4655,488.4655,6869.0
2025-01-15 11:50:00,490.63,492.38,490.62,492.14,7170.0,488.8242,490.5677,488.8142,490.3286,7170.0
2025-01-15 12:00:00,492.58,493.36,492.3,493.21,18412.0,490.767,491.5441,490.488,491.3947,18412.0
2025-01-15 12:10:00,493.21,493.94,493.02,493.08,9808.0,491.3947,492.122,491.2054,491.2652,9808.0
2025-01-15 12:20:00,492.97,493.21,492.23,492.78,5567.0,491.1556,491.3947,490.4183,490.9663,5567.0
2025-01-15 12:30:00,492.88,493.26,492.5,493.13,5095.0,491.0659,491.4445,490.6873,491.315,5095.0
2025-01-15 12:40:00,493.13,493.88,493.12,493.13,8884.0,491.315,492.0622,491.305,491.315,8884.0
2025-01-15 12:50:00,493.25,493.25,492.4,492.4,4527.0,491.4345,491.4345,490.5877,490.5877,4527.0
2025-01-15 13:00:00,492.53,493.13,492.53,492.68,10684.0,490.7172,491.315,490.7172,490.8666,10684.0
2025-01-15 13:10:00,492.61,493.26,492.61,492.99,3416.0,490.7969,491.4445,490.7969,491.1755,3416.0
2025-01-15 13:20:00,493.04,493.73,492.88,493.56,6944.0,491.2253,491.9128,491.0659,491.7434,6944.0
2025-01-15 13:30:00,493.6,494.34,493.6,494.16,3281.0,491.7832,492.5205,491.7832,492.3412,3281.0
2025-01-15 13:40:00,494.18,494.57,494.08,494.34,5670.0,492.3611,492.7497,492.2615,492.5205,5670.0
2025-01-15 13:50:00,494.34,494.57,493.86,494.21,8246.0,492.5205,492.7497,492.0423,492.391,8246.0
2025-01-15 14:00:00,494.03,494.4,493.64,494.25,11027.0,492.2117,492.5803,491.8231,492.4308,11027.0
2025-01-15 14:10:00,493.98,494.58,493.82,494.2,6512.0,492.1618,492.7596,492.0024,492.381,6512.0
2025-01-15 14:20:00,494.2,495.15,494.06,495.15,13463.0,492.381,493.3275,492.2415,493.3275,13463.0
2025-01-15 14:30:00,495.15,495.81,494.98,495.81,6025.0,493.3275,493.9851,493.1582,493.9851,6025.0
2025-01-15 14:40:00,495.81,496.39,495.54,496.28,39343.0,493.9851,494.563,493.7161,494.4534,39343.0
2025-01-15 14:50:00,496.36,496.7,495.56,495.63,8410.0,494.5331,494.8718,493.736,493.8058,8410.0
2025-01-15 15:00:00,495.54,495.79,495.23,495.38,12152.0,493.7161,493.9652,493.4072,493.5567,12152.0
2025-01-15 15:10:00,495.33,495.98,495.32,495.59,10755.0,493.5069,494.1545,493.4969,493.7659,10755.0
2025-01-15 15:20:00,495.6,496.61,495.48,496.61,9444.0,493.7759,494.7822,493.6563,494.7822,9444.0
2025-01-15 15:30:00,496.45,497.0,496.19,496.92,15418.0,494.6227,495.1707,494.3637,495.091,15418.0
2025-01-15 15:40:00,496.94,497.34,496.7,497.01,44466.0,495.1109,495.5095,494.8718,495.1807,44466.0
2025-01-15 15:50:00,496.73,498.02,496.47,496.51,93334.0,494.9017,496.187,494.6427,494.6825,93334.0
2025-01-16 09:30:00,499.77,500.94,497.0,500.87,41337.0,497.9305,499.0962,495.1707,499.0265,41337.0
2025-01-16 09:40:00,499.73,500.46,497.88,499.09,20055.0,497.8907,498.618,496.0475,497.253,20055.0
2025-01-16 09:50:00,498.84,498.93,497.85,498.08,8149.0,497.004,497.0936,496.0176,496.2467,8149.0
2025-01-16 10:00:00,498.1,498.66,496.94,498.61,21891.0,496.2667,496.8246,495.1109,496.7748,21891.0
2025-01-16 10:10:00,498.35,499.53,498.35,499.53,10609.0,496.5158,497.6914,496.5158,497.6914,10609.0
2025-01-16 10:20:00,499.34,499.94,497.91,499.51,10499.0,497.5021,498.0999,496.0774,497.6715,10499.0
2025-01-16 10:30:00,499.58,500.65,499.5,500.65,7071.0,497.7412,498.8073,497.6615,498.8073,7071.0
2025-01-16 10:40:00,500.54,501.02,500.07,501.02,4417.0,498.6977,499.1759,498.2294,499.1759,4417.0
2025-01-16 10:50:00,501.06,501.69,501.06,501.28,11444.0,499.2158,499.8435,499.2158,499.435,11444.0
2025-01-16 11:00:00,501.28,501.88,501.19,501.51,12825.0,499.435,500.0328,499.3453,499.6641,12825.0
2025-01-16 11:10:00,501.52,501.99,500.64,500.8,17336.0,499.6741,500.1424,498.7973,498.9567,17336.0
2025-01-16 11:20:00,500.87,502.56,500.65,502.56,4820.0,499.0265,500.7103,498.8073,500.7103,4820.0
2025-01-16 11:30:00,502.69,502.69,501.87,501.97,5084.0,500.8398,500.8398,500.0228,500.1224,5084.0
2025-01-16 11:40:00,502.13,502.95,501.63,502.77,7151.0,500.2818,501.0988,499.7837,500.9195,7151.0
2025-01-16 11:50:00,502.78,503.68,502.78,503.6,3554.0,500.9295,501.8261,500.9295,501.7464,3554.0
2025-01-16 12:00:00,503.85,504.4,503.66,503.93,14845.0,501.9955,502.5435,501.8062,502.0752,14845.0
2025-01-16 12:10:00,504.02,504.14,503.67,503.68,9855.0,502.1649,502.2844,501.8162,501.8261,9855.0
2025-01-16 12:20:00,503.66,504.44,503.38,504.32,3479.0,501.8062,502.5833,501.5272,502.4638,3479.0
2025-01-16 12:30:00,504.41,504.55,503.42,504.05,4806.0,502.5535,502.6929,501.5671,502.1948,4806.0
2025-01-16 12:40:00,503.45,504.79,503.45,504.43,4340.0,501.597,502.9321,501.597,502.5734,4340.0
2025-01-16 12:50:00,504.52,504.86,503.97,504.45,5603.0,502.663,503.0018,502.1151,502.5933,5603.0
2025-01-16 13:00:00,504.3,505.1,504.01,504.03,9325.0,502.4439,503.2409,502.1549,502.1748,9325.0
2025-01-16 13:10:00,504.04,504.43,503.79,504.15,4668.0,502.1848,502.5734,501.9357,502.2944,4668.0
2025-01-16 13:20:00,504.18,504.46,503.58,503.85,9378.0,502.3243,502.6033,501.7265,501.9955,9378.0
2025-01-16 13:30:00,503.59,504.14,503.34,503.55,7047.0,501.7365,502.2844,501.4874,501.6966,7047.0
2025-01-16 13:40:00,503.55,503.82,503.2,503.5,7204.0,501.6966,501.9656,501.3479,501.6468,7204.0
2025-01-16 13:50:00,502.99,503.94,502.67,502.68,9198.0,501.1387,502.0852,500.8199,500.8298,9198.0
2025-01-16 14:00:00,502.6,502.83,502.15,502.82,7161.0,500.7501,500.9793,500.3018,500.9693,7161.0
2025-01-16 14:10:00,502.83,503.46,502.61,503.25,6315.0,500.9793,501.6069,500.7601,501.3977,6315.0
2025-01-16 14:20:00,503.25,503.96,502.74,503.96,8149.0,501.3977,502.1051,500.8896,502.1051,8149.0
2025-01-16 14:30:00,503.62,503.97,503.46,503.89,6987.0,501.7664,502.1151,501.6069,502.0354,6987.0
2025-01-16 14:40:00,504.01,504.1,503.35,503.85,15169.0,502.1549,502.2446,501.4974,501.9955,15169.0
2025-01-16 14:50:00,503.62,504.11,503.24,503.93,4513.0,501.7664,502.2546,501.3878,502.0752,4513.0
2025-01-16 15:00:00,503.75,504.48,503.75,504.43,5636.0,501.8959,502.6232,501.8959,502.5734,5636.0
2025-01-16 15:10:00,504.5,504.5,503.57,503.84,12602.0,502.6431,502.6431,501.7165,501.9855,12602.0
2025-01-16 15:20:00,503.56,504.21,503.53,503.91,9889.0,501.7066,502.3542,501.6767,502.0553,9889.0
2025-01-16 15:30:00,504.11,505.0,504.11,505.0,19938.0,502.2546,503.1413,502.2546,503.1413,19938.0
2025-01-16 15:40:00,504.82,505.6,504.81,504.81,32977.0,502.9619,503.7391,502.952,502.952,32977.0
2025-01-16 15:50:00,504.87,506.11,504.74,505.26,81720.0,503.0118,504.2472,502.8822,503.4003,81720.0
2025-01-17 09:30:00,503.05,507.03,502.04,504.57,242002.0,501.1985,505.1638,500.1922,502.7129,242002.0
2025-01-17 09:40:00,505.05,505.05,503.0,503.92,9090.0,503.1911,503.1911,501.1486,502.0653,9090.0
2025-01-17 09:50:00,504.56,505.09,504.01,504.12,11077.0,502.7029,503.2309,502.1549,502.2645,11077.0
2025-01-17 10:00:00,504.06,504.44,503.6,504.08,10260.0,502.2047,502.5833,501.7464,502.2247,10260.0
2025-01-17 10:10:00,504.26,505.93,504.08,504.82,7993.0,502.404,504.0679,502.2247,502.9619,7993.0
2025-01-17 10:20:00,504.38,505.28,504.38,505.06,5055.0,502.5236,503.4202,502.5236,503.2011,5055.0
2025-01-17 10:30:00,505.3,505.51,504.79,505.03,4913.0,503.4402,503.6494,502.9321,503.1712,4913.0
2025-01-17 10:40:00,504.73,505.03,504.03,504.03,9716.0,502.8723,503.1712,502.1748,502.1748,9716.0
2025-01-17 10:50:00,504.24,505.11,504.01,504.86,10765.0,502.3841,503.2509,502.1549,503.0018,10765.0
2025-01-17 11:00:00,504.64,505.1,504.36,505.0,7667.0,502.7826,503.2409,502.5036,503.1413,7667.0
2025-01-17 11:10:00,504.84,505.22,504.23,504.91,20781.0,502.9819,503.3605,502.3741,503.0516,20781.0
2025-01-17 11:20:00,504.6,505.15,504.43,504.43,6559.0,502.7428,503.2907,502.5734,502.5734,6559.0
2025-01-17 11:30:00,504.53,505.09,504.53,505.06,8126.0,502.673,503.2309,502.673,503.2011,8126.0
2025-01-17 11:40:00,505.05,506.32,504.88,505.89,4855.0,503.1911,504.4564,503.0217,504.028,4855.0
2025-01-17 11:50:00,505.73,506.34,505.6,505.91,4078.0,503.8686,504.4763,503.7391,504.0479,4078.0
2025-01-17 12:00:00,505.76,506.06,505.75,505.87,3803.0,503.8985,504.1974,503.8885,504.0081,3803.0
2025-01-17 12:10:00,506.0,506.98,505.89,506.79,5936.0,504.1376,505.114,504.028,504.9247,5936.0
2025-01-17 12:20:00,506.78,506.83,506.47,506.77,3130.0,504.9147,504.9645,504.6059,504.9048,3130.0
2025-01-17 12:30:00,506.74,507.15,506.54,506.54,4874.0,504.8749,505.2834,504.6756,504.6756,4874.0
2025-01-17 12:40:00,506.77,506.84,506.51,506.62,2913.0,504.9048,504.9745,504.6457,504.7553,2913.0
2025-01-17 12:50:00,506.62,506.78,506.05,506.27,9511.0,504.7553,504.9147,504.1874,504.4066,9511.0
2025-01-17 13:00:00,506.29,507.0,506.28,506.42,4485.0,504.4265,505.1339,504.4166,504.5561,4485.0
2025-01-17 13:10:00,506.42,506.54,506.2,506.36,2044.0,504.5561,504.6756,504.3369,504.4963,2044.0
2025-01-17 13:20:00,506.37,506.37,505.79,505.83,5192.0,504.5062,504.5062,503.9284,503.9682,5192.0
2025-01-17 13:30:00,505.78,506.07,505.52,505.54,5702.0,503.9184,504.2073,503.6594,503.6793,5702.0
2025-01-17 13:40:00,505.45,505.45,504.83,504.83,8141.0,503.5896,503.5896,502.9719,502.9719,8141.0
2025-01-17 13:50:00,504.73,504.99,504.23,504.43,4036.0,502.8723,503.1313,502.3741,502.5734,4036.0
2025-01-17 14:00:00,504.43,504.68,503.73,503.94,9220.0,502.5734,502.8225,501.876,502.0852,9220.0
2025-01-17 14:10:00,503.96,504.06,503.7,503.7,3206.0,502.1051,502.2047,501.8461,501.8461,3206.0
2025-01-17 14:20:00,503.69,504.3,503.68,504.23,13703.0,501.8361,502.4439,501.8261,502.3741,13703.0
2025-01-17 14:30:00,504.23,504.36,503.69,503.99,4251.0,502.3741,502.5036,501.8361,502.135,4251.0
2025-01-17 14:40:00,503.74,504.13,503.35,503.45,15242.0,501.8859,502.2745,501.4974,501.597,15242.0
2025-01-17 14:50:00,503.48,503.48,502.99,503.14,13598.0,501.6269,501.6269,501.1387,501.2881,13598.0
2025-01-17 15:00:00,503.13,503.23,502.3,502.69,13239.0,501.2782,501.3778,500.4512,500.8398,13239.0
2025-01-17 15:10:00,502.59,502.92,502.11,502.21,22401.0,500.7401,501.0689,500.2619,500.3615,22401.0
2025-01-17 15:20:00,502.31,502.5,501.38,501.62,23102.0,500.4612,500.6505,499.5346,499.7737,23102.0
2025-01-17 15:30:00,501.49,502.09,501.49,501.52,12884.0,499.6442,500.242,499.6442,499.6741,12884.0
2025-01-17 15:40:00,501.52,502.49,501.1,502.49,35861.0,499.6741,500.6405,499.2556,500.6405,35861.0
2025-01-17 15:50:00,502.58,502.77,501.03,501.91,144554.0,500.7302,500.9195,499.1859,500.0627,144554.0
2025-01-21 09:30:00,505.62,508.0,504.28,507.17,29750.0,503.759,506.1302,502.4239,505.3033,29750.0
2025-01-21 09:40:00,507.53,508.75,507.19,507.35,35694.0,505.662,506.8775,505.3232,505.4826,35694.0
2025-01-21 09:50:00,507.23,508.32,506.92,506.92,29683.0,505.3631,506.4491,505.0542,505.0542,29683.0
2025-01-21 10:00:00,506.85,507.76,506.71,507.76,11640.0,504.9845,505.8911,504.845,505.8911,11640.0
2025-01-21 10:10:00,507.75,508.18,506.6,507.38,16978.0,505.8812,506.3096,504.7354,505.5125,16978.0
2025-01-21 10:20:00,507.49,507.9,506.85,507.42,20341.0,505.6221,506.0306,504.9845,505.5524,20341.0
2025-01-21 10:30:00,507.41,507.82,506.95,507.74,10044.0,505.5424,505.9509,505.0841,505.8712,10044.0
2025-01-21 10:40:00,508.21,508.21,507.32,507.59,9252.0,506.3395,506.3395,505.4527,505.7217,9252.0
2025-01-21 10:50:00,507.59,508.0,506.64,507.68,7041.0,505.7217,506.1302,504.7752,505.8114,7041.0
2025-01-21 11:00:00,507.68,508.06,507.21,508.06,9244.0,505.8114,506.19,505.3431,506.19,9244.0
2025-01-21 11:10:00,507.96,508.45,507.5,508.31,12722.0,506.0904,506.5786,505.6321,506.4391,12722.0
2025-01-21 11:20:00,508.06,508.76,507.52,508.43,20706.0,506.19,506.8874,505.652,506.5587,20706.0
2025-01-21 11:30:00,508.66,509.03,508.21,508.75,8933.0,506.7878,507.1564,506.3395,506.8775,8933.0
2025-01-21 11:40:00,508.7,508.84,507.8,508.07,8193.0,506.8277,506.9671,505.931,506.2,8193.0
2025-01-21 11:50:00,508.37,508.78,508.24,508.59,6209.0,506.4989,506.9074,506.3694,506.7181,6209.0
2025-01-21 12:00:00,508.59,509.45,508.5,508.9,9932.0,506.7181,507.5749,506.6284,507.0269,9932.0
2025-01-21 12:10:00,508.89,508.94,508.55,508.86,4598.0,507.017,507.0668,506.6782,506.9871,4598.0
2025-01-21 12:20:00,508.69,509.16,508.67,508.86,8621.0,506.8177,507.286,506.7978,506.9871,8621.0
2025-01-21 12:30:00,509.2,509.81,509.13,509.4,3485.0,507.3258,507.9336,507.2561,507.5251,3485.0
2025-01-21 12:40:00,509.37,509.37,508.88,508.88,10140.0,507.4952,507.4952,507.007,507.007,10140.0
2025-01-21 12:50:00,508.8,509.24,508.3,508.49,14524.0,506.9273,507.3657,506.4291,506.6184,14524.0
2025-01-21 13:00:00,508.68,508.68,507.09,507.95,14131.0,506.8077,506.8077,505.2236,506.0804,14131.0
2025-01-21 13:10:00,507.71,508.09,507.32,507.99,2523.0,505.8413,506.2199,505.4527,506.1203,2523.0
2025-01-21 13:20:00,507.78,508.3,507.78,508.3,2752.0,505.911,506.4291,505.911,506.4291,2752.0
2025-01-21 13:30:00,508.28,509.54,508.28,509.34,9675.0,506.4092,507.6646,506.4092,507.4653,9675.0
2025-01-21 13:40:00,509.34,509.35,508.15,509.01,4365.0,507.4653,507.4753,506.2797,507.1365,4365.0
2025-01-21 13:50:00,508.88,509.21,508.82,509.21,1242.0,507.007,507.3358,506.9472,507.3358,1242.0
2025-01-21 14:00:00,509.37,509.57,508.85,509.56,12989.0,507.4952,507.6945,506.9771,507.6845,12989.0
2025-01-21 14:10:00,509.74,509.74,508.81,508.81,6920.0,507.8638,507.8638,506.9373,506.9373,6920.0
2025-01-21 14:20:00,508.97,508.97,508.13,508.47,8109.0,507.0967,507.0967,506.2598,506.5985,8109.0
2025-01-21 14:30:00,508.47,508.51,507.94,508.04,7185.0,506.5985,506.6384,506.0705,506.1701,7185.0
2025-01-21 14:40:00,508.04,508.53,508.0,508.34,5161.0,506.1701,506.6583,506.1302,506.469,5161.0
2025-01-21 14:50:00,508.44,508.52,508.0,508.19,6228.0,506.5686,506.6483,506.1302,506.3195,6228.0
2025-01-21 15:00:00,508.19,508.65,508.01,508.21,10279.0,506.3195,506.7778,506.1402,506.3395,10279.0
2025-01-21 15:10:00,508.21,508.31,507.83,508.31,6001.0,506.3395,506.4391,505.9609,506.4391,6001.0
2025-01-21 15:20:00,508.33,508.7,507.54,508.7,18699.0,506.459,506.8277,505.6719,506.8277,18699.0
2025-01-21 15:30:00,508.49,508.61,507.91,508.6,22165.0,506.6184,506.738,506.0406,506.728,22165.0
2025-01-21 15:40:00,508.59,509.32,508.37,509.07,12985.0,506.7181,507.4454,506.4989,507.1963,12985.0
2025-01-21 15:50:00,508.89,510.17,508.36,509.99,104295.0,507.017,508.2923,506.4889,508.1129,104295.0
2025-01-22 09:30:00,510.11,511.03,506.91,506.91,29143.0,508.2325,509.1491,505.0442,505.0442,29143.0
2025-01-22 09:40:00,507.14,507.68,506.88,507.16,15640.0,505.2734,505.8114,505.0144,505.2933,15640.0
2025-01-22 09:50:00,507.14,508.21,507.11,507.8,8779.0,505.2734,506.3395,505.2435,505.931,8779.0
2025-01-22 10:00:00,507.89,508.26,507.42,507.96,12544.0,506.0206,506.3893,505.5524,506.0904,12544.0
2025-01-22 10:10:00,507.96,508.42,507.84,508.42,14064.0,506.0904,506.5487,505.9708,506.5487,14064.0
2025-01-22 10:20:00,508.1,508.32,506.75,507.1,12544.0,506.2299,506.4491,504.8848,505.2335,12544.0
2025-01-22 10:30:00,507.11,507.11,506.47,506.95,13050.0,505.2435,505.2435,504.6059,505.0841,13050.0
2025-01-22 10:40:00,507.1,507.64,506.66,507.0,8863.0,505.2335,505.7716,504.7952,505.1339,8863.0
2025-01-22 10:50:00,506.94,507.74,506.38,507.69,10902.0,505.0741,505.8712,504.5162,505.8214,10902.0
2025-01-22 11:00:00,507.68,508.4,507.58,507.8,7160.0,505.8114,506.5288,505.7118,505.931,7160.0
2025-01-22 11:10:00,507.93,507.93,507.46,507.63,4454.0,506.0605,506.0605,505.5922,505.7616,4454.0
2025-01-22 11:20:00,507.24,508.0,506.95,508.0,6714.0,505.373,506.1302,505.0841,506.1302,6714.0
2025-01-22 11:30:00,507.94,508.36,507.93,508.04,7100.0,506.0705,506.4889,506.0605,506.1701,7100.0
2025-01-22 11:40:00,508.12,508.15,507.55,508.0,5627.0,506.2498,506.2797,505.6819,506.1302,5627.0
2025-01-22 11:50:00,508.1,508.66,507.53,507.53,10906.0,506.2299,506.7878,505.662,505.662,10906.0
2025-01-22 12:00:00,507.79,508.05,507.52,507.84,3026.0,505.921,506.1801,505.652,505.9708,3026.0
2025-01-22 12:10:00,507.95,507.95,507.4,507.66,2449.0,506.0804,506.0804,505.5324,505.7915,2449.0
2025-01-22 12:20:00,507.4,507.64,507.21,507.29,3336.0,505.5324,505.7716,505.3431,505.4229,3336.0
2025-01-22 12:30:00,507.23,507.62,507.09,507.39,4401.0,505.3631,505.7516,505.2236,505.5225,4401.0
2025-01-22 12:40:00,507.43,507.5,507.15,507.39,6399.0,505.5623,505.6321,505.2834,505.5225,6399.0
2025-01-22 12:50:00,507.49,507.52,507.15,507.52,17622.0,505.6221,505.652,505.2834,505.652,17622.0
2025-01-22 13:00:00,507.67,507.67,507.29,507.46,4224.0,505.8015,505.8015,505.4229,505.5922,4224.0
2025-01-22 13:10:00,507.6,507.69,507.46,507.68,2500.0,505.7317,505.8214,505.5922,505.8114,2500.0
2025-01-22 13:20:00,507.85,507.88,507.66,507.81,4380.0,505.9808,506.0107,505.7915,505.9409,4380.0
2025-01-22 13:30:00,507.78,507.79,507.42,507.43,2368.0,505.911,505.921,505.5524,505.5623,2368.0
2025-01-22 13:40:00,507.37,507.73,507.37,507.72,2901.0,505.5026,505.8612,505.5026,505.8513,2901.0
2025-01-22 13:50:00,507.76,507.87,507.38,507.6,3575.0,505.8911,506.0007,505.5125,505.7317,3575.0
2025-01-22 14:00:00,507.62,508.01,507.48,508.0,3453.0,505.7516,506.1402,505.6122,506.1302,3453.0
2025-01-22 14:10:00,507.89,508.41,507.85,508.29,3975.0,506.0206,506.5387,505.9808,506.4192,3975.0
2025-01-22 14:20:00,508.29,508.86,508.28,508.67,6828.0,506.4192,506.9871,506.4092,506.7978,6828.0
2025-01-22 14:30:00,508.57,509.37,508.4,509.22,4647.0,506.6981,507.4952,506.5288,507.3457,4647.0
2025-01-22 14:40:00,509.46,509.77,509.37,509.77,2444.0,507.5849,507.8937,507.4952,507.8937,2444.0
2025-01-22 14:50:00,509.76,510.16,509.52,509.84,8905.0,507.8838,508.2823,507.6446,507.9635,8905.0
2025-01-22 15:00:00,509.91,510.38,509.91,510.38,3424.0,508.0332,508.5015,508.0332,508.5015,3424.0
2025-01-22 15:10:00,510.39,510.55,510.12,510.22,6724.0,508.5114,508.6709,508.2424,508.3421,6724.0
2025-01-22 15:20:00,510.53,510.54,510.12,510.12,4805.0,508.6509,508.6609,508.2424,508.2424,4805.0
2025-01-22 15:30:00,510.18,511.0,510.17,510.71,8194.0,508.3022,509.1192,508.2923,508.8303,8194.0
2025-01-22 15:40:00,510.66,510.95,510.2,510.44,7074.0,508.7804,509.0694,508.3221,508.5613,7074.0
2025-01-22 15:50:00,510.05,511.06,509.66,510.96,57027.0,508.1727,509.179,507.7841,509.0793,57027.0
2025-01-23 09:30:00,509.24,510.09,507.31,508.6,27447.0,507.3657,508.2125,505.4428,506.728,27447.0
2025-01-23 09:40:00,508.6,509.13,507.78,508.32,13585.0,506.728,507.2561,505.911,506.4491,13585.0
2025-01-23 09:50:00,507.93,509.0,507.9,508.55,15104.0,506.0605,507.1266,506.0306,506.6782,15104.0
2025-01-23 10:00:00,508.55,508.55,507.09,507.41,27947.0,506.6782,506.6782,505.2236,505.5424,27947.0
2025-01-23 10:10:00,507.16,507.37,506.34,507.36,13490.0,505.2933,505.5026,504.4763,505.4926,13490.0
2025-01-23 10:20:00,506.79,506.89,505.99,506.36,9016.0,504.9247,505.0243,504.1276,504.4963,9016.0
2025-01-23 10:30:00,506.23,506.56,506.0,506.35,10481.0,504.3668,504.6955,504.1376,504.4863,10481.0
2025-01-23 10:40:00,506.53,507.45,506.53,507.34,6718.0,504.6656,505.5823,504.6656,505.4727,6718.0
2025-01-23 10:50:00,507.03,508.29,507.03,508.23,6668.0,505.1638,506.4192,505.1638,506.3594,6668.0
2025-01-23 11:00:00,508.29,508.69,507.7,508.08,4332.0,506.4192,506.8177,505.8313,506.2099,4332.0
2025-01-23 11:10:00,507.93,508.35,507.72,507.96,16256.0,506.0605,506.4789,505.8513,506.0904,16256.0
2025-01-23 11:20:00,508.17,508.66,508.04,508.65,11494.0,506.2996,506.7878,506.1701,506.7778,11494.0
2025-01-23 11:30:00,508.39,509.0,507.8,508.34,12701.0,506.5188,507.1266,505.931,506.469,12701.0
2025-01-23 11:40:00,508.34,509.35,508.27,509.26,9245.0,506.469,507.4753,506.3992,507.3856,9245.0
2025-01-23 11:50:00,509.14,509.45,508.13,509.26,15061.0,507.266,507.5749,506.2598,507.3856,15061.0
2025-01-23 12:00:00,509.2,510.49,509.13,510.04,3901.0,507.3258,508.6111,507.2561,508.1627,3901.0
2025-01-23 12:10:00,509.98,510.18,509.66,509.92,7264.0,508.1029,508.3022,507.7841,508.0432,7264.0
2025-01-23 12:20:00,509.85,510.4,509.8,510.28,4000.0,507.9734,508.5214,507.9236,508.4018,4000.0
2025-01-23 12:30:00,510.28,510.37,509.87,510.15,3438.0,508.4018,508.4915,507.9934,508.2723,3438.0
2025-01-23 12:40:00,509.79,510.46,509.7,510.2,3256.0,507.9136,508.5812,507.824,508.3221,3256.0
2025-01-23 12:50:00,510.21,510.7,510.12,510.59,2043.0,508.3321,508.8203,508.2424,508.7107,2043.0
2025-01-23 13:00:00,510.59,510.59,509.95,510.08,2731.0,508.7107,508.7107,508.0731,508.2026,2731.0
2025-01-23 13:10:00,510.27,510.76,510.25,510.7,6270.0,508.3919,508.8801,508.372,508.8203,6270.0
2025-01-23 13:20:00,510.7,510.7,510.1,510.31,2787.0,508.8203,508.8203,508.2225,508.4317,2787.0
2025-01-23 13:30:00,510.49,510.55,510.26,510.27,2319.0,508.6111,508.6709,508.3819,508.3919,2319.0
2025-01-23 13:40:00,510.28,510.65,510.28,510.38,1320.0,508.4018,508.7705,508.4018,508.5015,1320.0
2025-01-23 13:50:00,510.64,510.8,510.5,510.77,3919.0,508.7605,508.9199,508.621,508.89,3919.0
2025-01-23 14:00:00,510.8,510.87,510.07,510.71,4689.0,508.9199,508.9897,508.1926,508.8303,4689.0
2025-01-23 14:10:00,510.61,511.02,510.61,510.99,1983.0,508.7306,509.1391,508.7306,509.1092,1983.0
2025-01-23 14:20:00,510.97,511.4,510.62,511.12,4492.0,509.0893,509.5177,508.7406,509.2388,4492.0
2025-01-23 14:30:00,511.12,511.51,511.12,511.44,2011.0,509.2388,509.6273,509.2388,509.5576,2011.0
2025-01-23 14:40:00,511.52,512.03,511.37,511.96,4036.0,509.6373,510.1454,509.4878,510.0757,4036.0
2025-01-23 14:50:00,511.98,512.32,511.8,512.04,5640.0,510.0956,510.4343,509.9163,510.1554,5640.0
2025-01-23 15:00:00,511.98,512.4,511.92,512.08,2536.0,510.0956,510.514,510.0358,510.1952,2536.0
2025-01-23 15:10:00,512.08,512.9,511.9,512.48,4361.0,510.1952,511.0122,510.0159,510.5937,4361.0
2025-01-23 15:20:00,512.44,512.77,512.24,512.53,9259.0,510.5539,510.8827,510.3546,510.6436,9259.0
2025-01-23 15:30:00,512.47,512.64,511.59,511.86,6950.0,510.5838,510.7532,509.707,509.976,6950.0
2025-01-23 15:40:00,511.72,512.18,511.51,512.15,8589.0,509.8365,510.2949,509.6273,510.265,8589.0
2025-01-23 15:50:00,512.32,513.8,512.22,513.51,60281.0,510.4343,511.9089,510.3347,511.62,60281.0
2025-01-24 09:30:00,513.43,513.43,510.3,512.76,30715.0,511.5403,511.5403,508.4218,510.8727,30715.0
2025-01-24 09:40:00,512.73,513.89,512.71,513.89,3706.0,510.8428,511.9986,510.8229,511.9986,3706.0
2025-01-24 09:50:00,514.21,514.78,513.13,514.64,10066.0,512.3174,512.8853,511.2414,512.7458,10066.0
2025-01-24 10:00:00,515.0,515.56,514.3,514.81,9592.0,513.1045,513.6624,512.407,512.9152,9592.0
2025-01-24 10:10:00,514.74,515.2,514.22,515.2,5017.0,512.8454,513.3037,512.3273,513.3037,5017.0
2025-01-24 10:20:00,515.62,515.62,514.6,514.89,4516.0,513.7222,513.7222,512.7059,512.9949,4516.0
2025-01-24 10:30:00,515.17,515.32,514.64,514.83,2928.0,513.2738,513.4233,512.7458,512.9351,2928.0
2025-01-24 10:40:00,514.98,516.03,514.98,515.81,6406.0,513.0845,514.1307,513.0845,513.9115,6406.0
2025-01-24 10:50:00,515.51,515.65,515.03,515.37,6806.0,513.6126,513.7521,513.1344,513.4731,6806.0
2025-01-24 11:00:00,515.56,516.45,515.56,516.23,6184.0,513.6624,514.5491,513.6624,514.3299,6184.0
2025-01-24 11:10:00,516.23,516.76,515.98,516.65,5508.0,514.3299,514.858,514.0809,514.7484,5508.0
2025-01-24 11:20:00,516.76,517.14,516.35,516.7,8536.0,514.858,515.2366,514.4495,514.7982,8536.0
2025-01-24 11:30:00,516.86,517.68,516.82,517.63,6580.0,514.9576,515.7746,514.9178,515.7248,6580.0
2025-01-24 11:40:00,517.51,517.51,517.11,517.32,2250.0,515.6052,515.6052,515.2067,515.4159,2250.0
2025-01-24 11:50:00,517.22,517.76,516.61,516.85,9902.0,515.3163,515.8543,514.7085,514.9477,9902.0
2025-01-24 12:00:00,516.64,517.15,516.33,516.86,3466.0,514.7384,515.2466,514.4296,514.9576,3466.0
2025-01-24 12:10:00,516.8,516.8,516.15,516.7,2668.0,514.8978,514.8978,514.2502,514.7982,2668.0
2025-01-24 12:20:00,516.23,517.69,516.23,517.15,8741.0,514.3299,515.7846,514.3299,515.2466,8741.0
2025-01-24 12:30:00,517.18,517.52,517.11,517.46,1104.0,515.2764,515.6152,515.2067,515.5554,1104.0
2025-01-24 12:40:00,517.4,517.47,517.04,517.08,3172.0,515.4956,515.5654,515.137,515.1768,3172.0
2025-01-24 12:50:00,517.14,517.15,516.44,516.45,4017.0,515.2366,515.2466,514.5392,514.5491,4017.0
2025-01-24 13:00:00,516.49,516.84,516.49,516.84,4563.0,514.589,514.9377,514.589,514.9377,4563.0
2025-01-24 13:10:00,516.66,517.18,516.63,516.66,2528.0,514.7584,515.2764,514.7285,514.7584,2528.0
2025-01-24 13:20:00,516.69,516.9,516.43,516.82,4479.0,514.7883,514.9975,514.5292,514.9178,4479.0
2025-01-24 13:30:00,516.78,516.9,516.56,516.56,3382.0,514.8779,514.9975,514.6587,514.6587,3382.0
2025-01-24 13:40:00,516.56,516.56,515.56,515.56,6778.0,514.6587,514.6587,513.6624,513.6624,6778.0
2025-01-24 13:50:00,515.52,515.62,514.69,514.74,4854.0,513.6226,513.7222,512.7956,512.8454,4854.0
2025-01-24 14:00:00,514.76,514.9,514.41,514.71,13197.0,512.8654,513.0048,512.5166,512.8155,13197.0
2025-01-24 14:10:00,514.71,514.87,514.41,514.5,4287.0,512.8155,512.975,512.5166,512.6063,4287.0
2025-01-24 14:20:00,514.56,515.1,514.56,514.87,3250.0,512.6661,513.2041,512.6661,512.975,3250.0
2025-01-24 14:30:00,514.89,514.89,514.49,514.69,2160.0,512.9949,512.9949,512.5963,512.7956,2160.0
2025-01-24 14:40:00,514.69,514.83,514.68,514.8,3411.0,512.7956,512.9351,512.7857,512.9052,3411.0
2025-01-24 14:50:00,514.63,514.89,514.4,514.5,9780.0,512.7358,512.9949,512.5067,512.6063,9780.0
2025-01-24 15:00:00,514.56,514.65,514.42,514.48,5277.0,512.6661,512.7558,512.5266,512.5864,5277.0
2025-01-24 15:10:00,514.5,514.58,513.87,514.13,10605.0,512.6063,512.686,511.9786,512.2377,10605.0
2025-01-24 15:20:00,514.12,514.33,513.76,514.01,6831.0,512.2277,512.4369,511.869,512.1181,6831.0
2025-01-24 15:30:00,513.92,514.13,513.34,513.5,16366.0,512.0284,512.2377,511.4506,511.61,16366.0
2025-01-24 15:40:00,513.5,513.73,513.25,513.26,18359.0,511.61,511.8391,511.3609,511.3709,18359.0
2025-01-24 15:50:00,513.14,514.19,512.89,513.75,59903.0,511.2513,512.2975,511.0022,511.8591,59903.0
2025-01-27 09:30:00,511.17,514.5,510.54,511.47,34181.0,509.2886,512.6063,508.6609,509.5875,34181.0
2025-01-27 09:40:00,511.43,511.43,507.58,508.5,12270.0,509.5476,509.5476,505.7118,506.6284,12270.0
2025-01-27 09:50:00,508.56,513.83,508.02,512.69,20257.0,506.6882,511.9388,506.1502,510.803,20257.0
2025-01-27 10:00:00,513.51,513.83,513.08,513.31,13554.0,511.62,511.9388,511.1915,511.4207,13554.0
2025-01-27 10:10:00,513.22,514.28,513.0,513.43,17771.0,511.331,512.3871,511.1118,511.5403,17771.0
2025-01-27 10:20:00,513.58,514.75,512.76,514.33,12828.0,511.6897,512.8554,510.8727,512.4369,12828.0
2025-01-27 10:30:00,513.84,513.92,512.77,512.77,12546.0,511.9487,512.0284,510.8827,510.8827,12546.0
2025-01-27 10:40:00,513.2,513.42,512.29,512.29,8047.0,511.3111,511.5303,510.4044,510.4044,8047.0
2025-01-27 10:50:00,512.64,513.68,512.64,513.55,20390.0,510.7532,511.7893,510.7532,511.6598,20390.0
2025-01-27 11:00:00,513.55,514.89,512.91,514.5,6673.0,511.6598,512.9949,511.0222,512.6063,6673.0
2025-01-27 11:10:00,514.68,515.79,514.19,515.53,11613.0,512.7857,513.8916,512.2975,513.6325,11613.0
2025-01-27 11:20:00,515.92,516.2,515.47,515.65,7578.0,514.0211,514.3001,513.5727,513.7521,7578.0
2025-01-27 11:30:00,515.7,516.74,515.2,516.5,5862.0,513.8019,514.8381,513.3037,514.599,5862.0
2025-01-27 11:40:00,516.02,517.22,515.88,517.0,8061.0,514.1207,515.3163,513.9812,515.0971,8061.0
2025-01-27 11:50:00,516.68,517.18,516.31,517.18,5610.0,514.7783,515.2764,514.4097,515.2764,5610.0
2025-01-27 12:00:00,517.12,518.0,516.85,517.69,5420.0,515.2167,516.0934,514.9477,515.7846,5420.0
2025-01-27 12:10:00,517.95,519.08,517.95,518.67,7141.0,516.0436,517.1695,516.0436,516.761,7141.0
2025-01-27 12:20:00,518.78,520.46,518.78,519.9,7686.0,516.8706,518.5444,516.8706,517.9864,7686.0
2025-01-27 12:30:00,519.73,520.17,519.63,520.03,4645.0,517.8171,518.2554,517.7174,518.116,4645.0
2025-01-27 12:40:00,519.75,520.12,519.29,519.37,10964.0,517.837,518.2056,517.3787,517.4584,10964.0
2025-01-27 12:50:00,519.29,519.66,518.78,519.66,3620.0,517.3787,517.7473,516.8706,517.7473,3620.0
2025-01-27 13:00:00,519.52,519.93,519.11,519.51,8064.0,517.6078,518.0163,517.1993,517.5979,8064.0
2025-01-27 13:10:00,519.51,519.94,519.19,519.76,4413.0,517.5979,518.0263,517.2791,517.847,4413.0
2025-01-27 13:20:00,519.94,520.15,519.7,519.82,6349.0,518.0263,518.2355,517.7872,517.9067,6349.0
2025-01-27 13:30:00,519.87,519.97,518.84,519.18,8683.0,517.9565,518.0562,516.9303,517.2691,8683.0
2025-01-27 13:40:00,519.18,520.12,519.11,519.94,8725.0,517.2691,518.2056,517.1993,518.0263,8725.0
2025-01-27 13:50:00,519.65,520.0,519.35,519.79,9889.0,517.7374,518.0861,517.4385,517.8768,9889.0
2025-01-27 14:00:00,519.99,520.1,519.71,520.09,5438.0,518.0761,518.1857,517.7971,518.1757,5438.0
2025-01-27 14:10:00,520.02,520.55,519.88,520.49,19605.0,518.106,518.634,517.9665,518.5743,19605.0
2025-01-27 14:20:00,520.5,521.6,520.34,521.6,8306.0,518.5842,519.6802,518.4248,519.6802,8306.0
2025-01-27 14:30:00,521.45,522.1,521.23,522.09,13135.0,519.5307,520.1783,519.3115,520.1684,13135.0
2025-01-27 14:40:00,521.95,521.95,520.87,520.87,2086.0,520.0289,520.0289,518.9529,518.9529,2086.0
2025-01-27 14:50:00,521.04,521.94,520.68,521.23,9239.0,519.1222,520.0189,518.7636,519.3115,9239.0
2025-01-27 15:00:00,521.18,521.5,519.64,520.3,3479.0,519.2617,519.5805,517.7274,518.385,3479.0
2025-01-27 15:10:00,520.12,520.63,519.71,520.63,6840.0,518.2056,518.7138,517.7971,518.7138,6840.0
2025-01-27 15:20:00,520.57,521.01,520.12,520.12,5929.0,518.654,519.0924,518.2056,518.2056,5929.0
2025-01-27 15:30:00,520.34,520.39,519.64,520.38,9791.0,518.4248,518.4746,517.7274,518.4647,9791.0
2025-01-27 15:40:00,520.19,520.48,518.79,519.25,15012.0,518.2754,518.5643,516.8805,517.3388,15012.0
2025-01-27 15:50:00,519.25,520.97,519.25,520.74,50250.0,517.3388,519.0525,517.3388,518.8233,50250.0
2025-01-28 09:30:00,520.43,520.71,516.23,520.38,27527.0,518.5145,518.7935,514.3299,518.4647,27527.0
2025-01-28 09:40:00,520.72,521.17,518.36,518.38,6052.0,518.8034,519.2518,516.4521,516.472,6052.0
2025-01-28 09:50:00,518.37,518.42,517.3,517.78,7336.0,516.4621,516.5119,515.396,515.8742,7336.0
2025-01-28 10:00:00,518.22,520.68,518.05,520.25,10405.0,516.3126,518.7636,516.1432,518.3351,10405.0
2025-01-28 10:10:00,520.25,520.65,519.67,519.67,7855.0,518.3351,518.7337,517.7573,517.7573,7855.0
2025-01-28 10:20:00,520.02,521.59,519.56,521.36,7348.0,518.106,519.6702,517.6477,519.4411,7348.0
2025-01-28 10:30:00,521.12,522.57,521.12,522.56,5121.0,519.2019,520.6466,519.2019,520.6366,5121.0
2025-01-28 10:40:00,522.37,523.85,522.31,523.78,7857.0,520.4473,521.9219,520.3876,521.8522,7857.0
2025-01-28 10:50:00,523.68,524.61,523.68,524.55,4216.0,521.7525,522.6791,521.7525,522.6193,4216.0
2025-01-28 11:00:00,524.56,525.34,524.31,524.84,4045.0,522.6293,523.4064,522.3802,522.9083,4045.0
2025-01-28 11:10:00,524.65,524.66,523.8,523.98,9602.0,522.719,522.7289,521.8721,522.0514,9602.0
2025-01-28 11:20:00,523.98,523.98,522.28,522.93,20534.0,522.0514,522.0514,520.3577,521.0053,20534.0
2025-01-28 11:30:00,522.35,522.72,521.92,522.42,2401.0,520.4274,520.7961,519.999,520.4972,2401.0
2025-01-28 11:40:00,522.86,523.36,522.39,523.36,1916.0,520.9355,521.4337,520.4673,521.4337,1916.0
2025-01-28 11:50:00,523.07,523.07,521.89,522.97,4199.0,521.1448,521.1448,519.9691,521.0451,4199.0
2025-01-28 12:00:00,523.14,523.34,522.55,523.34,3421.0,521.2145,521.4138,520.6267,521.4138,3421.0
2025-01-28 12:10:00,523.35,523.69,523.09,523.34,3865.0,521.4237,521.7625,521.1647,521.4138,3865.0
2025-01-28 12:20:00,523.36,523.4,522.14,522.43,7174.0,521.4337,521.4736,520.2182,520.5071,7174.0
2025-01-28 12:30:00,522.49,522.53,521.59,521.93,5914.0,520.5669,520.6068,519.6702,520.009,5914.0
2025-01-28 12:40:00,521.93,522.43,521.88,522.39,3235.0,520.009,520.5071,519.9591,520.4673,3235.0
2025-01-28 12:50:00,522.25,522.98,522.25,522.86,1268.0,520.3278,521.0551,520.3278,520.9355,1268.0
2025-01-28 13:00:00,523.09,523.2,522.9,522.95,2895.0,521.1647,521.2743,520.9754,521.0252,2895.0
2025-01-28 13:10:00,522.95,523.46,522.91,523.44,2786.0,521.0252,521.5333,520.9854,521.5134,2786.0
2025-01-28 13:20:00,523.55,523.65,523.33,523.48,4625.0,521.623,521.7226,521.4038,521.5533,4625.0
2025-01-28 13:30:00,523.61,523.66,523.26,523.33,5150.0,521.6828,521.7326,521.3341,521.4038,5150.0
2025-01-28 13:40:00,523.0,523.2,522.66,522.69,3606.0,521.075,521.2743,520.7363,520.7662,3606.0
2025-01-28 13:50:00,522.83,523.23,522.82,523.15,1679.0,520.9057,521.3042,520.8957,521.2245,1679.0
2025-01-28 14:00:00,523.05,523.15,522.28,522.5,15217.0,521.1248,521.2245,520.3577,520.5769,15217.0
2025-01-28 14:10:00,522.48,522.53,522.22,522.29,7232.0,520.5569,520.6068,520.2979,520.3676,7232.0
2025-01-28 14:20:00,522.29,522.57,522.19,522.21,6041.0,520.3676,520.6466,520.268,520.2879,6041.0
2025-01-28 14:30:00,522.46,522.87,522.3,522.68,4198.0,520.537,520.9455,520.3776,520.7562,4198.0
2025-01-28 14:40:00,522.59,522.98,522.57,522.72,3773.0,520.6665,521.0551,520.6466,520.7961,3773.0
2025-01-28 14:50:00,522.56,523.3,522.22,522.64,6839.0,520.6366,521.3739,520.2979,520.7164,6839.0
2025-01-28 15:00:00,522.59,522.94,522.39,522.8,6166.0,520.6665,521.0152,520.4673,520.8758,6166.0
2025-01-28 15:10:00,522.79,522.8,522.31,522.69,4610.0,520.8658,520.8758,520.3876,520.7662,4610.0
2025-01-28 15:20:00,522.56,522.84,522.11,522.36,4691.0,520.6366,520.9156,520.1883,520.4374,4691.0
2025-01-28 15:30:00,522.45,522.46,521.83,521.99,5760.0,520.5271,520.537,519.9093,520.0687,5760.0
2025-01-28 15:40:00,521.9,522.04,521.16,521.37,9053.0,519.9791,520.1186,519.2418,519.451,9053.0
2025-01-28 15:50:00,521.58,521.98,520.41,520.45,37241.0,519.6603,520.0588,518.4946,518.5344,37241.0
2025-01-29 09:30:00,519.15,519.25,518.04,519.03,30526.0,517.2392,517.3388,516.1333,517.1196,30526.0
2025-01-29 09:40:00,519.15,519.78,518.02,518.59,9404.0,517.2392,517.8669,516.1134,516.6813,9404.0
2025-01-29 09:50:00,518.38,519.22,517.81,519.2,6364.0,516.472,517.3089,515.9041,517.289,6364.0
2025-01-29 10:00:00,518.76,519.94,518.76,519.55,8681.0,516.8506,518.0263,516.8506,517.6377,8681.0
2025-01-29 10:10:00,519.84,520.03,519.2,519.84,9719.0,517.9267,518.116,517.289,517.9267,9719.0
2025-01-29 10:20:00,519.84,520.45,519.69,520.18,6169.0,517.9267,518.5344,517.7772,518.2654,6169.0
2025-01-29 10:30:00,520.18,520.79,519.79,520.79,6119.0,518.2654,518.8732,517.8768,518.8732,6119.0
2025-01-29 10:40:00,520.97,521.03,520.01,520.02,5945.0,519.0525,519.1123,518.096,518.106,5945.0
2025-01-29 10:50:00,520.29,520.29,519.82,519.82,3000.0,518.375,518.375,517.9067,517.9067,3000.0
2025-01-29 11:00:00,519.82,520.11,519.49,519.73,6094.0,517.9067,518.1957,517.5779,517.8171,6094.0
2025-01-29 11:10:00,519.63,520.09,519.62,520.09,3950.0,517.7174,518.1757,517.7075,518.1757,3950.0
2025-01-29 11:20:00,520.2,521.12,520.14,520.87,29519.0,518.2853,519.2019,518.2256,518.9529,29519.0
2025-01-29 11:30:00,520.88,521.76,520.55,521.08,8270.0,518.9628,519.8396,518.634,519.1621,8270.0
2025-01-29 11:40:00,521.03,521.56,520.87,521.56,4966.0,519.1123,519.6403,518.9529,519.6403,4966.0
2025-01-29 11:50:00,521.72,522.0,521.23,521.36,4529.0,519.7997,520.0787,519.3115,519.4411,4529.0
2025-01-29 12:00:00,521.27,522.0,521.23,521.96,3527.0,519.3514,520.0787,519.3115,520.0389,3527.0
2025-01-29 12:10:00,521.68,522.14,521.43,521.79,6187.0,519.7599,520.2182,519.5108,519.8695,6187.0
2025-01-29 12:20:00,521.58,521.64,521.06,521.3,3693.0,519.6603,519.72,519.1422,519.3813,3693.0
2025-01-29 12:30:00,521.3,521.6,521.04,521.04,4658.0,519.3813,519.6802,519.1222,519.1222,4658.0
2025-01-29 12:40:00,521.02,521.14,520.06,520.15,2807.0,519.1023,519.2219,518.1458,518.2355,2807.0
2025-01-29 12:50:00,520.24,520.31,519.76,519.96,2956.0,518.3252,518.3949,517.847,518.0462,2956.0
2025-01-29 13:00:00,520.09,520.1,518.59,519.52,2858.0,518.1757,518.1857,516.6813,517.6078,2858.0
2025-01-29 13:10:00,519.89,519.89,519.27,519.5,2496.0,517.9765,517.9765,517.3588,517.5879,2496.0
2025-01-29 13:20:00,519.5,520.12,519.35,520.11,3916.0,517.5879,518.2056,517.4385,518.1957,3916.0
2025-01-29 13:30:00,520.16,520.47,519.47,519.52,5461.0,518.2455,518.5543,517.558,517.6078,5461.0
2025-01-29 13:40:00,519.5,519.55,519.07,519.16,2952.0,517.5879,517.6377,517.1595,517.2492,2952.0
2025-01-29 13:50:00,519.16,519.55,518.92,518.92,3034.0,517.2492,517.6377,517.01,517.01,3034.0
2025-01-29 14:00:00,518.74,518.74,515.71,516.03,16806.0,516.8307,516.8307,513.8119,514.1307,16806.0
2025-01-29 14:10:00,515.79,516.57,515.45,515.66,8308.0,513.8916,514.6687,513.5528,513.762,8308.0
2025-01-29 14:20:00,515.96,516.18,515.63,515.68,3392.0,514.0609,514.2801,513.7322,513.782,3392.0
2025-01-29 14:30:00,515.63,517.42,515.63,517.29,9049.0,513.7322,515.5156,513.7322,515.386,9049.0
2025-01-29 14:40:00,517.61,518.62,517.56,518.11,5142.0,515.7049,516.7111,515.6551,516.203,5142.0
2025-01-29 14:50:00,518.11,519.22,517.76,518.42,5934.0,516.203,517.3089,515.8543,516.5119,5934.0
2025-01-29 15:00:00,518.3,518.74,517.1,517.69,5542.0,516.3923,516.8307,515.1967,515.7846,5542.0
2025-01-29 15:10:00,517.94,518.36,516.92,517.6,4958.0,516.0337,516.4521,515.0174,515.6949,4958.0
2025-01-29 15:20:00,517.62,518.69,517.61,518.36,11707.0,515.7148,516.7809,515.7049,516.4521,11707.0
2025-01-29 15:30:00,518.61,518.61,516.85,517.13,9736.0,516.7012,516.7012,514.9477,515.2266,9736.0
2025-01-29 15:40:00,516.92,517.34,516.48,517.34,19551.0,515.0174,515.4359,514.579,515.4359,19551.0
2025-01-29 15:50:00,517.34,518.63,516.93,517.06,42330.0,515.4359,516.7211,515.0274,515.1569,42330.0
2025-01-30 09:30:00,521.54,524.98,520.5,524.4,22084.0,519.6204,523.0477,518.5842,522.4699,22084.0
2025-01-30 09:40:00,524.31,525.36,524.01,525.31,9762.0,522.3802,523.4263,522.0813,523.3765,9762.0
2025-01-30 09:50:00,525.31,526.94,524.82,525.0,17459.0,523.3765,525.0005,522.8883,523.0677,17459.0
2025-01-30 10:00:00,525.5,525.5,522.97,523.24,4933.0,523.5658,523.5658,521.0451,521.3141,4933.0
2025-01-30 10:10:00,523.53,523.73,522.85,523.73,6420.0,521.6031,521.8023,520.9256,521.8023,6420.0
2025-01-30 10:20:00,523.72,524.38,521.7,522.02,5400.0,521.7924,522.4499,519.7798,520.0986,5400.0
2025-01-30 10:30:00,522.46,522.94,521.99,522.83,6491.0,520.537,521.0152,520.0687,520.9057,6491.0
2025-01-30 10:40:00,522.83,523.26,522.56,522.56,3766.0,520.9057,521.3341,520.6366,520.6366,3766.0
2025-01-30 10:50:00,522.58,523.06,522.56,522.65,5654.0,520.6566,521.1348,520.6366,520.7263,5654.0
2025-01-30 11:00:00,522.79,523.22,522.12,522.95,6494.0,520.8658,521.2942,520.1983,521.0252,6494.0
2025-01-30 11:10:00,524.02,524.3,523.39,523.4,3651.0,522.0913,522.3702,521.4636,521.4736,3651.0
2025-01-30 11:20:00,524.25,524.36,523.65,523.71,3278.0,522.3204,522.43,521.7226,521.7824,3278.0
2025-01-30 11:30:00,524.42,524.62,523.63,523.69,2913.0,522.4898,522.6891,521.7027,521.7625,2913.0
2025-01-30 11:40:00,524.26,524.86,524.26,524.36,2831.0,522.3304,522.9282,522.3304,522.43,2831.0
2025-01-30 11:50:00,524.96,525.21,524.8,524.97,2536.0,523.0278,523.2769,522.8684,523.0378,2536.0
2025-01-30 12:00:00,524.8,524.93,524.45,524.51,4232.0,522.8684,522.9979,522.5197,522.5795,4232.0
2025-01-30 12:10:00,524.58,524.82,523.5,523.51,5381.0,522.6492,522.8883,521.5732,521.5832,5381.0
2025-01-30 12:20:00,523.55,523.66,522.71,522.98,3468.0,521.623,521.7326,520.7861,521.0551,3468.0
2025-01-30 12:30:00,523.27,523.53,523.27,523.38,1905.0,521.344,521.6031,521.344,521.4536,1905.0
2025-01-30 12:40:00,523.83,523.83,523.11,523.44,1548.0,521.902,521.902,521.1846,521.5134,1548.0
2025-01-30 12:50:00,523.12,523.73,523.1,523.32,2797.0,521.1946,521.8023,521.1747,521.3938,2797.0
2025-01-30 13:00:00,523.37,524.27,523.37,524.27,1837.0,521.4437,522.3404,521.4437,522.3404,1837.0
2025-01-30 13:10:00,524.26,524.51,524.03,524.3,1156.0,522.3304,522.5795,522.1012,522.3702,1156.0
2025-01-30 13:20:00,524.44,524.83,524.44,524.68,2343.0,522.5097,522.8983,522.5097,522.7488,2343.0
2025-01-30 13:30:00,524.83,525.33,524.58,525.26,5892.0,522.8983,523.3965,522.6492,523.3267,5892.0
2025-01-30 13:40:00,525.18,525.61,525.01,525.48,7117.0,523.247,523.6754,523.0776,523.5459,7117.0
2025-01-30 13:50:00,525.48,525.79,525.03,525.03,2997.0,523.5459,523.8548,523.0976,523.0976,2997.0
2025-01-30 14:00:00,524.75,525.08,524.71,524.99,979.0,522.8186,523.1474,522.7787,523.0577,979.0
2025-01-30 14:10:00,524.71,525.36,524.71,524.81,3756.0,522.7787,523.4263,522.7787,522.8784,3756.0
2025-01-30 14:20:00,524.8,524.98,524.11,524.3,2848.0,522.8684,523.0477,522.1809,522.3702,2848.0
2025-01-30 14:30:00,524.5,524.82,524.49,524.49,1270.0,522.5695,522.8883,522.5595,522.5595,1270.0
2025-01-30 14:40:00,524.48,524.97,524.48,524.97,3108.0,522.5496,523.0378,522.5496,523.0378,3108.0
2025-01-30 14:50:00,524.96,525.1,524.76,525.05,2705.0,523.0278,523.1673,522.8285,523.1175,2705.0
2025-01-30 15:00:00,524.84,525.26,524.57,524.57,7060.0,522.9083,523.3267,522.6392,522.6392,7060.0
2025-01-30 15:10:00,525.0,525.21,524.74,524.74,2396.0,523.0677,523.2769,522.8086,522.8086,2396.0
2025-01-30 15:20:00,524.87,525.17,524.49,524.49,5185.0,522.9381,523.237,522.5595,522.5595,5185.0
2025-01-30 15:30:00,524.45,524.45,521.76,521.76,9149.0,522.5197,522.5197,519.8396,519.8396,9149.0
2025-01-30 15:40:00,521.49,521.79,519.6,521.58,10218.0,519.5706,519.8695,517.6875,519.6603,10218.0
2025-01-30 15:50:00,521.73,523.68,521.68,523.32,47485.0,519.8097,521.7525,519.7599,521.3938,47485.0
2025-01-31 09:30:00,524.21,524.91,523.23,524.91,15010.0,522.2806,522.978,521.3042,522.978,15010.0
2025-01-31 09:40:00,524.52,525.99,524.41,525.99,5740.0,522.5894,524.054,522.4798,524.054,5740.0
2025-01-31 09:50:00,525.6,526.87,525.59,526.27,5120.0,523.6655,524.9308,523.6555,524.333,5120.0
2025-01-31 10:00:00,525.89,526.88,524.82,526.88,4085.0,523.9544,524.9407,522.8883,524.9407,4085.0
2025-01-31 10:10:00,527.17,528.0,526.19,527.96,8683.0,525.2297,526.0566,524.2533,526.0168,8683.0
2025-01-31 10:20:00,527.7,527.91,527.08,527.39,4966.0,525.7577,525.967,525.14,525.4489,4966.0
2025-01-31 10:30:00,527.35,527.9,526.73,526.73,6102.0,525.409,525.957,524.7913,524.7913,6102.0
2025-01-31 10:40:00,526.93,527.2,526.07,526.85,3052.0,524.9906,525.2596,524.1337,524.9109,3052.0
2025-01-31 10:50:00,526.79,526.79,525.6,525.8,5137.0,524.8511,524.8511,523.6655,523.8647,5137.0
2025-01-31 11:00:00,525.79,526.42,524.49,525.88,12079.0,523.8548,524.4824,522.5595,523.9444,12079.0
2025-01-31 11:10:00,526.32,526.32,524.42,525.34,8745.0,524.3828,524.3828,522.4898,523.4064,8745.0
2025-01-31 11:20:00,525.4,525.5,524.53,524.78,3820.0,523.4662,523.5658,522.5994,522.8485,3820.0
2025-01-31 11:30:00,524.67,524.67,524.07,524.52,4937.0,522.7389,522.7389,522.1411,522.5894,4937.0
2025-01-31 11:40:00,524.78,525.13,524.78,524.81,1392.0,522.8485,523.1972,522.8485,522.8784,1392.0
2025-01-31 11:50:00,524.49,524.8,523.9,524.31,11774.0,522.5595,522.8684,521.9717,522.3802,11774.0
2025-01-31 12:00:00,524.71,524.98,523.72,524.21,7347.0,522.7787,523.0477,521.7924,522.2806,7347.0
2025-01-31 12:10:00,524.46,524.91,523.76,524.51,6378.0,522.5297,522.978,521.8322,522.5795,6378.0
2025-01-31 12:20:00,524.51,525.5,524.46,525.5,8757.0,522.5795,523.5658,522.5297,523.5658,8757.0
2025-01-31 12:30:00,525.5,525.71,525.2,525.26,7590.0,523.5658,523.7751,523.2669,523.3267,7590.0
2025-01-31 12:40:00,525.46,525.52,525.16,525.17,4021.0,523.526,523.5858,523.2271,523.237,4021.0
2025-01-31 12:50:00,525.16,525.27,524.68,524.68,2150.0,523.2271,523.3367,522.7488,522.7488,2150.0
2025-01-31 13:00:00,524.73,525.35,524.57,524.9,3791.0,522.7987,523.4164,522.6392,522.968,3791.0
2025-01-31 13:10:00,524.9,525.05,523.86,524.24,4223.0,522.968,523.1175,521.9319,522.3105,4223.0
2025-01-31 13:20:00,523.85,524.21,523.29,523.3,2400.0,521.9219,522.2806,521.364,521.3739,2400.0
2025-01-31 13:30:00,523.21,523.21,521.67,522.03,2988.0,521.2843,521.2843,519.7499,520.1086,2988.0
2025-01-31 13:40:00,522.38,523.11,522.37,522.8,2751.0,520.4573,521.1846,520.4473,520.8758,2751.0
2025-01-31 13:50:00,522.4,522.47,521.79,522.18,5313.0,520.4772,520.547,519.8695,520.258,5313.0
2025-01-31 14:00:00,522.33,522.62,521.03,521.42,3099.0,520.4075,520.6964,519.1123,519.5008,3099.0
2025-01-31 14:10:00,521.42,521.91,520.98,521.17,6893.0,519.5008,519.989,519.0625,519.2518,6893.0
2025-01-31 14:20:00,521.59,522.6,521.16,522.57,6291.0,519.6702,520.6765,519.2418,520.6466,6291.0
2025-01-31 14:30:00,522.6,523.02,522.08,522.09,6016.0,520.6765,521.095,520.1584,520.1684,6016.0
2025-01-31 14:40:00,521.99,522.41,521.13,521.13,4569.0,520.0687,520.4872,519.2119,519.2119,4569.0
2025-01-31 14:50:00,521.36,522.29,521.13,522.06,5031.0,519.4411,520.3676,519.2119,520.1385,5031.0
2025-01-31 15:00:00,521.87,521.87,520.47,520.49,13314.0,519.9492,519.9492,518.5543,518.5743,13314.0
2025-01-31 15:10:00,520.29,521.72,520.21,521.72,8949.0,518.375,519.7997,518.2953,519.7997,8949.0
2025-01-31 15:20:00,521.63,522.0,521.1,521.54,7504.0,519.7101,520.0787,519.182,519.6204,7504.0
2025-01-31 15:30:00,521.55,521.91,520.57,521.12,11902.0,519.6304,519.989,518.654,519.2019,11902.0
2025-01-31 15:40:00,521.15,521.98,520.24,521.81,16850.0,519.2318,520.0588,518.3252,519.8894,16850.0
2025-01-31 15:50:00,521.51,522.01,520.38,521.57,67780.0,519.5905,520.0887,518.4647,519.6503,67780.0
2025-02-03 09:30:00,517.91,519.4,514.81,515.28,29868.0,516.0038,517.4883,512.9152,513.3834,29868.0
2025-02-03 09:40:00,515.32,515.32,512.84,514.19,7930.0,513.4233,513.4233,510.9524,512.2975,7930.0
2025-02-03 09:50:00,513.58,513.88,512.1,512.52,20323.0,511.6897,511.9886,510.2151,510.6336,20323.0
2025-02-03 10:00:00,512.53,512.93,511.42,511.93,14655.0,510.6436,511.0421,509.5376,510.0458,14655.0
2025-02-03 10:10:00,511.83,512.96,511.32,512.82,25478.0,509.9461,511.072,509.438,510.9325,25478.0
2025-02-03 10:20:00,512.82,515.59,512.04,515.59,12575.0,510.9325,513.6923,510.1554,513.6923,12575.0
2025-02-03 10:30:00,515.51,516.44,514.86,515.82,6194.0,513.6126,514.5392,512.965,513.9215,6194.0
2025-02-03 10:40:00,515.82,517.14,515.15,516.27,18203.0,513.9215,515.2366,513.2539,514.3698,18203.0
2025-02-03 10:50:00,516.34,517.13,516.0,516.41,9686.0,514.4395,515.2266,514.1008,514.5093,9686.0
2025-02-03 11:00:00,516.54,516.76,515.58,515.84,8471.0,514.6388,514.858,513.6823,513.9414,8471.0
2025-02-03 11:10:00,516.6,517.78,516.52,517.78,5009.0,514.6986,515.8742,514.6189,515.8742,5009.0
2025-02-03 11:20:00,517.6,518.43,517.6,518.31,5566.0,515.6949,516.5218,515.6949,516.4023,5566.0
2025-02-03 11:30:00,518.08,518.16,516.85,518.16,6358.0,516.1731,516.2528,514.9477,516.2528,6358.0
2025-02-03 11:40:00,517.97,519.14,517.51,518.0,6985.0,516.0635,517.2292,515.6052,516.0934,6985.0
2025-02-03 11:50:00,517.98,518.48,516.58,516.81,3695.0,516.0735,516.5717,514.6787,514.9078,3695.0
2025-02-03 12:00:00,516.91,517.81,516.45,517.5,7442.0,515.0074,515.9041,514.5491,515.5953,7442.0
2025-02-03 12:10:00,517.26,517.42,516.67,517.42,3951.0,515.3562,515.5156,514.7683,515.5156,3951.0
2025-02-03 12:20:00,517.48,519.15,517.48,517.94,6159.0,515.5753,517.2392,515.5753,516.0337,6159.0
2025-02-03 12:30:00,517.99,517.99,516.96,517.25,2854.0,516.0835,516.0835,515.0573,515.3462,2854.0
2025-02-03 12:40:00,517.05,517.1,516.47,517.0,5008.0,515.1469,515.1967,514.5691,515.0971,5008.0
2025-02-03 12:50:00,517.05,518.1,516.99,517.57,2453.0,515.1469,516.1931,515.0871,515.665,2453.0
2025-02-03 13:00:00,516.98,517.89,516.38,516.98,5633.0,515.0772,515.9838,514.4794,515.0772,5633.0
2025-02-03 13:10:00,516.71,518.23,516.65,517.46,4059.0,514.8082,516.3226,514.7484,515.5554,4059.0
2025-02-03 13:20:00,517.12,518.18,517.12,517.73,3706.0,515.2167,516.2728,515.2167,515.8244,3706.0
2025-02-03 13:30:00,517.75,519.1,517.75,518.28,5462.0,515.8444,517.1894,515.8444,516.3724,5462.0
2025-02-03 13:40:00,518.24,518.45,517.91,517.91,5230.0,516.3325,516.5418,516.0038,516.0038,5230.0
2025-02-03 13:50:00,517.69,517.93,517.11,517.47,2549.0,515.7846,516.0237,515.2067,515.5654,2549.0
2025-02-03 14:00:00,517.12,517.6,517.11,517.59,4034.0,515.2167,515.6949,515.2067,515.6849,4034.0
2025-02-03 14:10:00,517.63,517.99,517.26,517.89,4781.0,515.7248,516.0835,515.3562,515.9838,4781.0
2025-02-03 14:20:00,517.7,518.08,517.36,517.36,4385.0,515.7945,516.1731,515.4558,515.4558,4385.0
2025-02-03 14:30:00,517.44,518.07,517.15,517.16,4248.0,515.5355,516.1632,515.2466,515.2565,4248.0
2025-02-03 14:40:00,517.14,518.16,517.14,517.91,2751.0,515.2366,516.2528,515.2366,516.0038,2751.0
2025-02-03 14:50:00,517.89,518.02,517.06,517.06,4602.0,515.9838,516.1134,515.1569,515.1569,4602.0
2025-02-03 15:00:00,517.33,517.48,516.83,516.85,5799.0,515.4259,515.5753,514.9277,514.9477,5799.0
2025-02-03 15:10:00,516.68,516.77,516.19,516.27,3528.0,514.7783,514.868,514.2901,514.3698,3528.0
2025-02-03 15:20:00,516.4,516.64,515.84,515.84,5107.0,514.4993,514.7384,513.9414,513.9414,5107.0
2025-02-03 15:30:00,516.02,516.56,515.26,516.24,8693.0,514.1207,514.6587,513.3635,514.3399,8693.0
2025-02-03 15:40:00,516.46,517.73,516.46,517.71,14556.0,514.5591,515.8244,514.5591,515.8045,14556.0
2025-02-03 15:50:00,517.75,519.04,516.79,517.92,209757.0,515.8444,517.1296,514.8879,516.0137,209757.0
2025-02-04 09:30:00,512.84,514.65,512.21,514.65,30636.0,510.9524,512.7558,510.3247,512.7558,30636.0
2025-02-04 09:40:00,514.58,517.1,514.58,515.85,5896.0,512.686,515.1967,512.686,513.9513,5896.0
2025-02-04 09:50:00,515.15,516.21,515.14,515.74,6782.0,513.2539,514.31,513.244,513.8417,6782.0
2025-02-04 10:00:00,515.91,516.3,514.48,515.5,4874.0,514.0111,514.3997,512.5864,513.6026,4874.0
2025-02-04 10:10:00,515.58,517.85,515.47,517.76,3471.0,513.6823,515.944,513.5727,515.8543,3471.0
2025-02-04 10:20:00,518.24,518.45,516.62,516.62,6650.0,516.3325,516.5418,514.7185,514.7185,6650.0
2025-02-04 10:30:00,516.63,516.96,515.95,516.34,6831.0,514.7285,515.0573,514.051,514.4395,6831.0
2025-02-04 10:40:00,516.22,516.69,515.98,516.54,12788.0,514.32,514.7883,514.0809,514.6388,12788.0
2025-02-04 10:50:00,516.36,517.4,516.28,516.28,8580.0,514.4595,515.4956,514.3798,514.3798,8580.0
2025-02-04 11:00:00,516.43,517.91,516.43,517.56,7349.0,514.5292,516.0038,514.5292,515.6551,7349.0
2025-02-04 11:10:00,517.34,517.44,517.17,517.17,2275.0,515.4359,515.5355,515.2665,515.2665,2275.0
2025-02-04 11:20:00,517.13,517.68,516.6,517.68,7112.0,515.2266,515.7746,514.6986,515.7746,7112.0
2025-02-04 11:30:00,517.68,517.81,517.15,517.15,3100.0,515.7746,515.9041,515.2466,515.2466,3100.0
2025-02-04 11:40:00,517.44,517.56,516.73,516.89,4934.0,515.5355,515.6551,514.8281,514.9875,4934.0
2025-02-04 11:50:00,516.89,517.05,516.31,516.99,8472.0,514.9875,515.1469,514.4097,515.0871,8472.0
2025-02-04 12:00:00,517.1,517.41,516.67,516.68,11380.0,515.1967,515.5056,514.7683,514.7783,11380.0
2025-02-04 12:10:00,516.85,516.95,515.59,515.91,6865.0,514.9477,515.0473,513.6923,514.0111,6865.0
2025-02-04 12:20:00,515.38,515.56,515.2,515.2,3033.0,513.4831,513.6624,513.3037,513.3037,3033.0
2025-02-04 12:30:00,515.37,515.37,514.58,514.64,5183.0,513.4731,513.4731,512.686,512.7458,5183.0
2025-02-04 12:40:00,514.67,515.89,514.66,515.45,72794.0,512.7757,513.9912,512.7657,513.5528,72794.0
2025-02-04 12:50:00,515.59,516.28,515.43,515.92,4827.0,513.6923,514.3798,513.5329,514.0211,4827.0
2025-02-04 13:00:00,516.08,516.11,515.37,515.63,5428.0,514.1805,514.2104,513.4731,513.7322,5428.0
2025-02-04 13:10:00,515.44,515.81,515.42,515.46,1727.0,513.5429,513.9115,513.5229,513.5628,1727.0
2025-02-04 13:20:00,515.5,515.5,514.88,515.5,3179.0,513.6026,513.6026,512.9849,513.6026,3179.0
2025-02-04 13:30:00,515.73,515.73,514.24,514.25,8251.0,513.8318,513.8318,512.3473,512.3572,8251.0
2025-02-04 13:40:00,514.36,515.28,514.35,515.04,6775.0,512.4668,513.3834,512.4569,513.1443,6775.0
2025-02-04 13:50:00,514.82,515.08,514.22,514.25,4402.0,512.9251,513.1842,512.3273,512.3572,4402.0
2025-02-04 14:00:00,514.22,514.78,514.11,514.3,8479.0,512.3273,512.8853,512.2177,512.407,8479.0
2025-02-04 14:10:00,514.59,515.19,514.5,514.87,7594.0,512.696,513.2938,512.6063,512.975,7594.0
2025-02-04 14:20:00,514.96,515.03,514.53,514.73,3500.0,513.0646,513.1344,512.6362,512.8355,3500.0
2025-02-04 14:30:00,514.9,515.07,514.52,514.64,4367.0,513.0048,513.1742,512.6262,512.7458,4367.0
2025-02-04 14:40:00,514.87,514.89,513.98,513.99,7421.0,512.975,512.9949,512.0882,512.0982,7421.0
2025-02-04 14:50:00,514.04,514.99,513.84,514.2,4540.0,512.148,513.0945,511.9487,512.3074,4540.0
2025-02-04 15:00:00,514.2,514.7,513.86,514.7,10900.0,512.3074,512.8056,511.9687,512.8056,10900.0
2025-02-04 15:10:00,514.5,514.54,514.08,514.42,7165.0,512.6063,512.6462,512.1879,512.5266,7165.0
2025-02-04 15:20:00,514.21,514.57,513.96,514.37,5119.0,512.3174,512.6761,512.0683,512.4768,5119.0
2025-02-04 15:30:00,514.47,514.9,514.37,514.89,12135.0,512.5764,513.0048,512.4768,512.9949,12135.0
2025-02-04 15:40:00,514.98,515.08,514.4,514.79,17623.0,513.0845,513.1842,512.5067,512.8952,17623.0
2025-02-04 15:50:00,514.87,515.0,513.13,513.69,83708.0,512.975,513.1045,511.2414,511.7993,83708.0
2025-02-05 09:30:00,516.08,517.29,515.01,516.46,29485.0,514.1805,515.386,513.1144,514.5591,29485.0
2025-02-05 09:40:00,517.06,517.06,514.59,514.6,7971.0,515.1569,515.1569,512.696,512.7059,7971.0
2025-02-05 09:50:00,514.84,515.0,512.7,513.48,10155.0,512.9451,513.1045,510.8129,511.5901,10155.0
2025-02-05 10:00:00,514.28,514.95,511.95,513.01,7608.0,512.3871,513.0547,510.0657,511.1218,7608.0
2025-02-05 10:10:00,513.01,513.22,512.38,513.21,3317.0,511.1218,511.331,510.4941,511.3211,3317.0
2025-02-05 10:20:00,513.29,514.13,512.71,512.78,5272.0,511.4008,512.2377,510.8229,510.8926,5272.0
2025-02-05 10:30:00,512.77,513.18,512.38,512.58,7690.0,510.8827,511.2912,510.4941,510.6934,7690.0
2025-02-05 10:40:00,512.85,512.92,511.46,511.8,5108.0,510.9624,511.0321,509.5775,509.9163,5108.0
2025-02-05 10:50:00,511.8,512.16,511.6,511.86,9245.0,509.9163,510.2749,509.717,509.976,9245.0
2025-02-05 11:00:00,512.05,512.12,511.53,511.78,14985.0,510.1653,510.2351,509.6472,509.8963,14985.0
2025-02-05 11:10:00,511.59,511.85,510.4,510.4,5116.0,509.707,509.9661,508.5214,508.5214,5116.0
2025-02-05 11:20:00,510.47,511.48,510.41,511.48,5456.0,508.5911,509.5974,508.5314,509.5974,5456.0
2025-02-05 11:30:00,511.57,511.77,511.14,511.15,4652.0,509.6871,509.8864,509.2587,509.2686,4652.0
2025-02-05 11:40:00,511.17,512.04,511.17,511.98,4605.0,509.2886,510.1554,509.2886,510.0956,4605.0
2025-02-05 11:50:00,512.1,512.89,511.98,512.34,4722.0,510.2151,511.0022,510.0956,510.4543,4722.0
2025-02-05 12:00:00,512.16,512.45,511.91,512.19,6842.0,510.2749,510.5639,510.0258,510.3048,6842.0
2025-02-05 12:10:00,512.34,512.34,512.04,512.04,1509.0,510.4543,510.4543,510.1554,510.1554,1509.0
2025-02-05 12:20:00,511.95,512.02,511.36,511.89,4099.0,510.0657,510.1354,509.4779,510.0059,4099.0
2025-02-05 12:30:00,511.68,512.14,511.68,511.94,3056.0,509.7967,510.255,509.7967,510.0557,3056.0
2025-02-05 12:40:00,511.74,512.21,511.31,512.08,4219.0,509.8565,510.3247,509.4281,510.1952,4219.0
2025-02-05 12:50:00,512.49,512.49,511.98,511.98,4515.0,510.6037,510.6037,510.0956,510.0956,4515.0
2025-02-05 13:00:00,512.38,512.38,511.58,511.6,4502.0,510.4941,510.4941,509.6971,509.717,4502.0
2025-02-05 13:10:00,511.59,512.12,511.49,512.08,4658.0,509.707,510.2351,509.6074,510.1952,4658.0
2025-02-05 13:20:00,512.08,512.14,511.61,511.75,4583.0,510.1952,510.255,509.727,509.8664,4583.0
2025-02-05 13:30:00,511.85,513.35,511.84,513.17,14801.0,509.9661,511.4605,509.9561,511.2812,14801.0
2025-02-05 13:40:00,513.13,514.01,512.62,514.01,10236.0,511.2414,512.1181,510.7332,512.1181,10236.0
2025-02-05 13:50:00,513.69,513.69,512.59,512.92,6874.0,511.7993,511.7993,510.7033,511.0321,6874.0
2025-02-05 14:00:00,512.82,513.0,512.42,512.82,20674.0,510.9325,511.1118,510.534,510.9325,20674.0
2025-02-05 14:10:00,512.65,513.13,512.54,512.93,15730.0,510.7631,511.2414,510.6535,511.0421,15730.0
2025-02-05 14:20:00,512.95,513.13,512.6,512.66,10230.0,511.062,511.2414,510.7133,510.7731,10230.0
2025-02-05 14:30:00,512.8,512.81,512.35,512.56,12680.0,510.9126,510.9225,510.4642,510.6735,12680.0
2025-02-05 14:40:00,512.56,512.6,512.07,512.5,10020.0,510.6735,510.7133,510.1853,510.6137,10020.0
2025-02-05 14:50:00,512.76,512.83,511.99,512.1,16590.0,510.8727,510.9425,510.1056,510.2151,16590.0
2025-02-05 15:00:00,512.27,512.54,512.03,512.38,12529.0,510.3845,510.6535,510.1454,510.4941,12529.0
2025-02-05 15:10:00,512.38,513.13,512.38,513.01,13823.0,510.4941,511.2414,510.4941,511.1218,13823.0
2025-02-05 15:20:00,513.04,514.07,512.82,513.63,16023.0,511.1517,512.1779,510.9325,511.7395,16023.0
2025-02-05 15:30:00,513.89,514.04,513.33,513.43,9314.0,511.9986,512.148,511.4406,511.5403,9314.0
2025-02-05 15:40:00,513.58,513.86,513.21,513.29,13074.0,511.6897,511.9687,511.3211,511.4008,13074.0
2025-02-05 15:50:00,513.29,514.3,513.24,514.3,83134.0,511.4008,512.407,511.351,512.407,83134.0
2025-02-06 09:30:00,515.69,519.0,515.69,519.0,25697.0,513.7919,517.0898,513.7919,517.0898,25697.0
2025-02-06 09:40:00,518.89,519.5,518.3,518.37,10357.0,516.9802,517.5879,516.3923,516.4621,10357.0
2025-02-06 09:50:00,518.37,518.37,517.2,518.26,4837.0,516.4621,516.4621,515.2964,516.3525,4837.0
2025-02-06 10:00:00,518.01,518.43,517.07,517.53,24235.0,516.1034,516.5218,515.1669,515.6252,24235.0
2025-02-06 10:10:00,517.53,517.91,516.92,517.28,9833.0,515.6252,516.0038,515.0174,515.3761,9833.0
2025-02-06 10:20:00,517.28,517.53,516.08,516.43,10076.0,515.3761,515.6252,514.1805,514.5292,10076.0
2025-02-06 10:30:00,516.46,517.13,516.12,516.44,16521.0,514.5591,515.2266,514.2204,514.5392,16521.0
2025-02-06 10:40:00,516.73,517.5,516.59,517.36,7739.0,514.8281,515.5953,514.6886,515.4558,7739.0
2025-02-06 10:50:00,517.25,518.01,517.24,517.92,14696.0,515.3462,516.1034,515.3362,516.0137,14696.0
2025-02-06 11:00:00,517.69,518.01,517.21,517.47,9401.0,515.7846,516.1034,515.3063,515.5654,9401.0
2025-02-06 11:10:00,517.31,517.93,517.14,517.7,12539.0,515.406,516.0237,515.2366,515.7945,12539.0
2025-02-06 11:20:00,517.9,518.09,517.61,517.88,10274.0,515.9938,516.1831,515.7049,515.9739,10274.0
2025-02-06 11:30:00,517.61,518.8,517.47,518.23,11077.0,515.7049,516.8905,515.5654,516.3226,11077.0
2025-02-06 11:40:00,518.47,518.92,517.84,518.58,28765.0,516.5617,517.01,515.934,516.6713,28765.0
2025-02-06 11:50:00,518.94,518.98,518.16,518.22,5936.0,517.03,517.0698,516.2528,516.3126,5936.0
2025-02-06 12:00:00,517.93,518.96,517.93,518.82,12329.0,516.0237,517.0499,516.0237,516.9104,12329.0
2025-02-06 12:10:00,518.55,519.04,518.22,518.65,7069.0,516.6414,517.1296,516.3126,516.741,7069.0
2025-02-06 12:20:00,518.62,519.7,518.57,519.01,37453.0,516.7111,517.7872,516.6613,517.0997,37453.0
2025-02-06 12:30:00,519.12,520.76,518.63,520.62,59278.0,517.2093,518.8433,516.7211,518.7038,59278.0
2025-02-06 12:40:00,520.8,521.36,519.53,519.61,21812.0,518.8831,519.4411,517.6178,517.6975,21812.0
2025-02-06 12:50:00,519.74,520.25,519.5,519.88,4639.0,517.827,518.3351,517.5879,517.9665,4639.0
2025-02-06 13:00:00,519.61,520.08,518.7,518.74,9974.0,517.6975,518.1658,516.7909,516.8307,9974.0
2025-02-06 13:10:00,518.72,518.88,517.74,518.06,61426.0,516.8108,516.9702,515.8344,516.1532,61426.0
2025-02-06 13:20:00,518.14,518.45,516.99,517.56,30131.0,516.2329,516.5418,515.0871,515.6551,30131.0
2025-02-06 13:30:00,517.5,517.85,517.32,517.59,11962.0,515.5953,515.944,515.4159,515.6849,11962.0
2025-02-06 13:40:00,517.32,518.7,517.16,517.78,9247.0,515.4159,516.7909,515.2565,515.8742,9247.0
2025-02-06 13:50:00,517.68,518.6,517.35,518.6,5516.0,515.7746,516.6912,515.4458,516.6912,5516.0
2025-02-06 14:00:00,518.57,519.53,518.57,519.13,8115.0,516.6613,517.6178,516.6613,517.2193,8115.0
2025-02-06 14:10:00,519.13,519.63,518.71,519.01,5206.0,517.2193,517.7174,516.8008,517.0997,5206.0
2025-02-06 14:20:00,519.03,519.11,518.44,518.52,7217.0,517.1196,517.1993,516.5318,516.6115,7217.0
2025-02-06 14:30:00,518.47,518.53,516.39,517.33,18982.0,516.5617,516.6215,514.4894,515.4259,18982.0
2025-02-06 14:40:00,517.33,518.61,517.26,518.39,6475.0,515.4259,516.7012,515.3562,516.482,6475.0
2025-02-06 14:50:00,518.53,518.57,517.71,517.88,6551.0,516.6215,516.6613,515.8045,515.9739,6551.0
2025-02-06 15:00:00,517.85,518.4,517.65,518.26,13703.0,515.944,516.492,515.7447,516.3525,13703.0
2025-02-06 15:10:00,518.1,518.93,518.1,518.15,20333.0,516.1931,517.02,516.1931,516.2429,20333.0
2025-02-06 15:20:00,518.38,519.56,518.38,519.56,17148.0,516.472,517.6477,516.472,517.6477,17148.0
2025-02-06 15:30:00,519.62,519.75,518.41,518.67,11647.0,517.7075,517.837,516.5019,516.761,11647.0
2025-02-06 15:40:00,518.52,518.68,517.75,518.18,33951.0,516.6115,516.7709,515.8444,516.2728,33951.0
2025-02-06 15:50:00,518.57,519.91,517.51,518.95,150412.0,516.6613,517.9964,515.6052,517.0399,150412.0
2025-02-07 09:30:00,518.6,521.18,518.02,518.02,27287.0,516.6912,519.2617,516.1134,516.1134,27287.0
2025-02-07 09:40:00,518.41,520.06,518.17,519.22,16180.0,516.5019,518.1458,516.2628,517.3089,16180.0
2025-02-07 09:50:00,519.48,520.87,519.44,520.53,20921.0,517.568,518.9529,517.5281,518.6141,20921.0
2025-02-07 10:00:00,520.51,521.33,519.16,520.93,13456.0,518.5942,519.4112,517.2492,519.0126,13456.0
2025-02-07 10:10:00,520.68,520.96,518.94,519.63,19664.0,518.7636,519.0425,517.03,517.7174,19664.0
2025-02-07 10:20:00,519.6,520.3,518.99,519.69,10704.0,517.6875,518.385,517.0798,517.7772,10704.0
2025-02-07 10:30:00,519.67,520.19,519.28,519.55,7951.0,517.7573,518.2754,517.3687,517.6377,7951.0
2025-02-07 10:40:00,519.73,519.79,518.86,519.47,8435.0,517.8171,517.8768,516.9503,517.558,8435.0
2025-02-07 10:50:00,519.4,519.88,517.05,518.15,13283.0,517.4883,517.9665,515.1469,516.2429,13283.0
2025-02-07 11:00:00,518.47,518.53,517.37,518.37,7699.0,516.5617,516.6215,515.4657,516.4621,7699.0
2025-02-07 11:10:00,518.11,519.78,517.86,519.37,6752.0,516.203,517.8669,515.9539,517.4584,6752.0
2025-02-07 11:20:00,519.4,519.79,517.63,517.75,5505.0,517.4883,517.8768,515.7248,515.8444,5505.0
2025-02-07 11:30:00,518.12,518.8,517.74,518.35,3961.0,516.213,516.8905,515.8344,516.4421,3961.0
2025-02-07 11:40:00,518.64,518.64,517.24,517.41,9097.0,516.7311,516.7311,515.3362,515.5056,9097.0
2025-02-07 11:50:00,517.68,517.89,517.12,517.59,4796.0,515.7746,515.9838,515.2167,515.6849,4796.0
2025-02-07 12:00:00,517.12,518.16,516.52,517.89,3735.0,515.2167,516.2528,514.6189,515.9838,3735.0
2025-02-07 12:10:00,517.74,517.86,516.8,517.39,4314.0,515.8344,515.9539,514.8978,515.4857,4314.0
2025-02-07 12:20:00,517.52,518.11,517.44,517.88,4720.0,515.6152,516.203,515.5355,515.9739,4720.0
2025-02-07 12:30:00,517.61,518.92,517.57,518.92,21439.0,515.7049,517.01,515.665,517.01,21439.0
2025-02-07 12:40:00,518.92,519.35,518.44,519.01,10483.0,517.01,517.4385,516.5318,517.0997,10483.0
2025-02-07 12:50:00,518.81,519.34,518.18,519.07,6752.0,516.9004,517.4285,516.2728,517.1595,6752.0
2025-02-07 13:00:00,518.9,520.54,518.69,520.09,5062.0,516.9901,518.6241,516.7809,518.1757,5062.0
2025-02-07 13:10:00,520.32,520.42,519.41,519.99,9932.0,518.4049,518.5045,517.4982,518.0761,9932.0
2025-02-07 13:20:00,519.7,520.05,519.41,519.84,6844.0,517.7872,518.1359,517.4982,517.9267,6844.0
2025-02-07 13:30:00,520.02,521.55,519.86,521.55,12943.0,518.106,519.6304,517.9466,519.6304,12943.0
2025-02-07 13:40:00,521.54,521.63,520.15,520.49,8028.0,519.6204,519.7101,518.2355,518.5743,8028.0
2025-02-07 13:50:00,520.38,520.38,519.49,519.57,5804.0,518.4647,518.4647,517.5779,517.6577,5804.0
2025-02-07 14:00:00,519.46,519.69,519.28,519.47,4068.0,517.5481,517.7772,517.3687,517.558,4068.0
2025-02-07 14:10:00,519.37,519.53,518.96,519.25,5055.0,517.4584,517.6178,517.0499,517.3388,5055.0
2025-02-07 14:20:00,519.34,519.34,518.79,518.82,9549.0,517.4285,517.4285,516.8805,516.9104,9549.0
2025-02-07 14:30:00,518.8,520.06,518.52,520.06,20278.0,516.8905,518.1458,516.6115,518.1458,20278.0
2025-02-07 14:40:00,520.01,520.29,519.55,520.09,4092.0,518.096,518.375,517.6377,518.1757,4092.0
2025-02-07 14:50:00,519.88,520.17,518.86,518.86,20095.0,517.9665,518.2554,516.9503,516.9503,20095.0
2025-02-07 15:00:00,519.07,519.07,518.22,518.98,5460.0,517.1595,517.1595,516.3126,517.0698,5460.0
2025-02-07 15:10:00,519.03,519.18,518.76,519.18,8098.0,517.1196,517.2691,516.8506,517.2691,8098.0
2025-02-07 15:20:00,519.32,519.45,518.87,519.15,8289.0,517.4086,517.5381,516.9602,517.2392,8289.0
2025-02-07 15:30:00,519.01,520.1,519.01,519.28,11781.0,517.0997,518.1857,517.0997,517.3687,11781.0
2025-02-07 15:40:00,519.38,519.72,518.89,519.72,13490.0,517.4684,517.8071,516.9802,517.8071,13490.0
2025-02-07 15:50:00,519.83,520.15,518.34,519.04,85172.0,517.9167,518.2355,516.4322,517.1296,85172.0
2025-02-10 09:30:00,518.0,520.62,517.47,519.38,47136.0,516.0934,518.7038,515.5654,517.4684,47136.0
2025-02-10 09:40:00,519.29,519.54,517.51,519.13,13502.0,517.3787,517.6278,515.6052,517.2193,13502.0
2025-02-10 09:50:00,518.8,519.25,518.19,518.94,8036.0,516.8905,517.3388,516.2827,517.03,8036.0
2025-02-10 10:00:00,518.94,519.25,517.72,517.72,11572.0,517.03,517.3388,515.8145,515.8145,11572.0
2025-02-10 10:10:00,517.53,517.79,516.08,516.55,7236.0,515.6252,515.8842,514.1805,514.6488,7236.0
2025-02-10 10:20:00,516.56,517.38,516.23,516.8,8111.0,514.6587,515.4757,514.3299,514.8978,8111.0
2025-02-10 10:30:00,516.96,517.14,516.55,516.55,4419.0,515.0573,515.2366,514.6488,514.6488,4419.0
2025-02-10 10:40:00,516.57,517.54,516.37,517.54,4996.0,514.6687,515.6351,514.4694,515.6351,4996.0
2025-02-10 10:50:00,517.74,518.37,516.33,516.33,11745.0,515.8344,516.4621,514.4296,514.4296,11745.0
2025-02-10 11:00:00,516.64,517.44,516.38,516.45,4672.0,514.7384,515.5355,514.4794,514.5491,4672.0
2025-02-10 11:10:00,516.73,516.78,515.51,515.78,4824.0,514.8281,514.8779,513.6126,513.8816,4824.0
2025-02-10 11:20:00,515.51,515.77,515.29,515.76,7513.0,513.6126,513.8716,513.3934,513.8617,7513.0
2025-02-10 11:30:00,515.32,515.54,514.85,515.01,6168.0,513.4233,513.6425,512.955,513.1144,6168.0
2025-02-10 11:40:00,514.8,515.25,514.7,515.05,3990.0,512.9052,513.3536,512.8056,513.1543,3990.0
2025-02-10 11:50:00,515.25,515.36,515.0,515.17,6669.0,513.3536,513.4631,513.1045,513.2738,6669.0
2025-02-10 12:00:00,515.0,515.38,514.21,514.55,9978.0,513.1045,513.4831,512.3174,512.6561,9978.0
2025-02-10 12:10:00,514.3,515.02,513.88,515.02,7936.0,512.407,513.1244,511.9886,513.1244,7936.0
2025-02-10 12:20:00,514.8,515.02,514.24,514.29,4136.0,512.9052,513.1244,512.3473,512.3971,4136.0
2025-02-10 12:30:00,514.31,515.2,513.99,515.17,6358.0,512.417,513.3037,512.0982,513.2738,6358.0
2025-02-10 12:40:00,515.41,515.92,515.09,515.12,3912.0,513.513,514.0211,513.1941,513.224,3912.0
2025-02-10 12:50:00,515.12,515.9,515.12,515.33,5851.0,513.224,514.0012,513.224,513.4333,5851.0
2025-02-10 13:00:00,515.29,515.38,515.05,515.3,7030.0,513.3934,513.4831,513.1543,513.4034,7030.0
2025-02-10 13:10:00,515.44,516.1,515.43,515.95,23559.0,513.5429,514.2004,513.5329,514.051,23559.0
2025-02-10 13:20:00,515.85,515.93,515.44,515.52,5381.0,513.9513,514.031,513.5429,513.6226,5381.0
2025-02-10 13:30:00,515.68,516.32,515.54,516.09,6729.0,513.782,514.4196,513.6425,514.1905,6729.0
2025-02-10 13:40:00,516.16,516.25,515.8,515.92,6945.0,514.2602,514.3499,513.9015,514.0211,6945.0
2025-02-10 13:50:00,516.12,516.79,516.07,516.33,10141.0,514.2204,514.8879,514.1705,514.4296,10141.0
2025-02-10 14:00:00,516.32,516.64,515.96,516.28,8266.0,514.4196,514.7384,514.0609,514.3798,8266.0
2025-02-10 14:10:00,516.48,516.59,515.57,515.58,4141.0,514.579,514.6886,513.6724,513.6823,4141.0
2025-02-10 14:20:00,515.69,516.56,515.55,516.28,17342.0,513.7919,514.6587,513.6524,514.3798,17342.0
2025-02-10 14:30:00,516.31,516.76,516.0,516.19,12299.0,514.4097,514.858,514.1008,514.2901,12299.0
2025-02-10 14:40:00,516.15,516.25,515.82,515.83,9527.0,514.2502,514.3499,513.9215,513.9314,9527.0
2025-02-10 14:50:00,515.96,516.01,515.49,515.5,12619.0,514.0609,514.1108,513.5927,513.6026,12619.0
2025-02-10 15:00:00,515.42,516.14,515.42,515.65,18725.0,513.5229,514.2403,513.5229,513.7521,18725.0
2025-02-10 15:10:00,515.73,515.85,515.1,515.37,30198.0,513.8318,513.9513,513.2041,513.4731,30198.0
2025-02-10 15:20:00,515.2,515.34,514.66,514.88,19697.0,513.3037,513.4432,512.7657,512.9849,19697.0
2025-02-10 15:30:00,514.78,515.19,513.55,513.62,27001.0,512.8853,513.2938,511.6598,511.7296,27001.0
2025-02-10 15:40:00,513.87,515.03,513.5,514.87,51278.0,511.9786,513.1344,511.61,512.975,51278.0
2025-02-10 15:50:00,514.85,515.31,513.81,515.31,128477.0,512.955,513.4133,511.9189,513.4133,128477.0
2025-02-11 09:30:00,540.0,542.0,527.39,534.81,158895.0,538.0125,540.0051,525.4489,532.8416,158895.0
2025-02-11 09:40:00,534.81,537.32,530.46,534.27,48503.0,532.8416,535.3423,528.5076,532.3035,48503.0
2025-02-11 09:50:00,534.27,534.81,530.26,530.44,28688.0,532.3035,532.8416,528.3083,528.4876,28688.0
2025-02-11 10:00:00,530.01,532.26,526.22,529.4,35108.0,528.0592,530.3009,524.2832,527.4515,35108.0
2025-02-11 10:10:00,529.54,531.71,529.12,530.88,38112.0,527.591,529.753,527.1725,528.926,38112.0
2025-02-11 10:20:00,530.63,530.91,529.53,530.07,18514.0,528.6769,528.9559,527.581,528.119,18514.0
2025-02-11 10:30:00,529.95,530.51,529.31,530.09,17231.0,527.9994,528.5574,527.3618,528.1389,17231.0
2025-02-11 10:40:00,530.07,533.15,529.92,533.0,12346.0,528.119,531.1877,527.9696,531.0382,12346.0
2025-02-11 10:50:00,533.0,534.89,532.37,533.33,20609.0,531.0382,532.9213,530.4105,531.367,20609.0
2025-02-11 11:00:00,533.42,534.37,532.33,533.76,10355.0,531.4567,532.4032,530.3707,531.7954,10355.0
2025-02-11 11:10:00,533.43,534.72,532.26,532.26,22506.0,531.4666,532.7519,530.3009,530.3009,22506.0
2025-02-11 11:20:00,532.47,533.6,532.11,532.19,11845.0,530.5102,531.636,530.1515,530.2312,11845.0
2025-02-11 11:30:00,532.25,533.03,531.96,532.17,18279.0,530.291,531.0681,530.002,530.2113,18279.0
2025-02-11 11:40:00,532.28,533.53,532.28,532.7,7446.0,530.3209,531.5663,530.3209,530.7393,7446.0
2025-02-11 11:50:00,532.62,533.66,532.2,533.53,13844.0,530.6596,531.6958,530.2412,531.5663,13844.0
2025-02-11 12:00:00,533.38,534.41,532.65,533.17,20691.0,531.4168,532.443,530.6895,531.2076,20691.0
2025-02-11 12:10:00,532.93,535.0,532.65,534.82,14317.0,530.9685,533.0309,530.6895,532.8515,14317.0
2025-02-11 12:20:00,534.64,535.27,533.51,533.8,17250.0,532.6722,533.2999,531.5463,531.8353,17250.0
2025-02-11 12:30:00,533.7,533.98,532.45,532.45,11776.0,531.7356,532.0146,530.4902,530.4902,11776.0
2025-02-11 12:40:00,532.69,533.19,532.56,532.81,6154.0,530.7294,531.2275,530.5998,530.8489,6154.0
2025-02-11 12:50:00,532.9,533.59,532.35,533.19,14236.0,530.9386,531.626,530.3906,531.2275,14236.0
2025-02-11 13:00:00,532.99,533.21,532.34,532.93,9405.0,531.0283,531.2474,530.3807,530.9685,9405.0
2025-02-11 13:10:00,532.74,533.38,532.71,533.0,24734.0,530.7792,531.4168,530.7493,531.0382,24734.0
2025-02-11 13:20:00,533.14,533.3,531.43,531.44,12267.0,531.1777,531.3371,529.474,529.484,12267.0
2025-02-11 13:30:00,531.34,532.88,531.03,532.47,9518.0,529.3843,530.9187,529.0755,530.5102,9518.0
2025-02-11 13:40:00,532.44,532.73,532.09,532.54,10718.0,530.4803,530.7692,530.1316,530.5799,10718.0
2025-02-11 13:50:00,532.63,533.01,532.28,532.32,7273.0,530.6696,531.0482,530.3209,530.3607,7273.0
2025-02-11 14:00:00,532.2,533.19,532.13,532.75,7616.0,530.2412,531.2275,530.1714,530.7891,7616.0
2025-02-11 14:10:00,532.75,533.49,532.74,533.06,32757.0,530.7891,531.5264,530.7792,531.098,32757.0
2025-02-11 14:20:00,533.01,533.64,533.01,533.54,27505.0,531.0482,531.6759,531.0482,531.5762,27505.0
2025-02-11 14:30:00,533.53,534.21,533.1,534.21,24987.0,531.5663,532.2438,531.1379,532.2438,24987.0
2025-02-11 14:40:00,534.15,534.77,533.84,534.57,19469.0,532.184,532.8017,531.8751,532.6024,19469.0
2025-02-11 14:50:00,534.56,534.57,533.7,533.72,18474.0,532.5925,532.6024,531.7356,531.7556,18474.0
2025-02-11 15:00:00,533.78,533.83,532.99,533.23,37391.0,531.8154,531.8652,531.0283,531.2674,37391.0
2025-02-11 15:10:00,533.24,534.35,533.22,533.85,39605.0,531.2773,532.3833,531.2574,531.8851,39605.0
2025-02-11 15:20:00,533.97,535.91,533.92,535.78,46070.0,532.0047,533.9375,531.9548,533.808,46070.0
2025-02-11 15:30:00,535.64,537.64,535.53,537.38,28257.0,533.6685,535.6611,533.5589,535.4021,28257.0
2025-02-11 15:40:00,537.36,538.44,537.3,537.99,56791.0,535.3822,536.4582,535.3224,536.0099,56791.0
2025-02-11 15:50:00,537.63,541.49,537.61,540.76,165230.0,535.6512,539.497,535.6313,538.7697,165230.0
2025-02-12 09:30:00,535.87,537.0,527.32,527.79,38806.0,533.8977,535.0235,525.3791,525.8474,38806.0
2025-02-12 09:40:00,527.35,529.65,526.98,529.03,20086.0,525.409,527.7006,525.0404,527.0828,20086.0
2025-02-12 09:50:00,529.07,530.81,528.79,529.78,11190.0,527.1227,528.8563,526.8437,527.8301,11190.0
2025-02-12 10:00:00,530.78,530.95,529.74,530.6,14130.0,528.8264,528.9958,527.7902,528.6471,14130.0
2025-02-12 10:10:00,530.06,530.49,528.84,530.25,14286.0,528.109,528.5375,526.8935,528.2983,14286.0
2025-02-12 10:20:00,530.36,531.64,530.27,530.28,10594.0,528.4079,529.6832,528.3183,528.3282,10594.0
2025-02-12 10:30:00,530.26,531.59,529.7,531.29,7405.0,528.3083,529.6334,527.7504,529.3345,7405.0
2025-02-12 10:40:00,531.52,531.88,530.24,530.24,8602.0,529.5637,529.9223,528.2884,528.2884,8602.0
2025-02-12 10:50:00,530.26,531.8,529.82,531.8,14600.0,528.3083,529.8426,527.8699,529.8426,14600.0
2025-02-12 11:00:00,531.41,531.82,530.25,530.53,9727.0,529.4541,529.8626,528.2983,528.5773,9727.0
2025-02-12 11:10:00,530.25,532.11,529.59,529.99,17750.0,528.2983,530.1515,527.6408,528.0393,17750.0
2025-02-12 11:20:00,529.89,530.18,527.0,527.4,16904.0,527.9397,528.2286,525.0603,525.4588,16904.0
2025-02-12 11:30:00,527.78,528.88,527.6,528.5,5433.0,525.8374,526.9334,525.6581,526.5548,5433.0
2025-02-12 11:40:00,528.79,529.92,528.71,529.55,6105.0,526.8437,527.9696,526.764,527.6009,6105.0
2025-02-12 11:50:00,529.6,531.39,529.6,531.07,5130.0,527.6507,529.4341,527.6507,529.1153,5130.0
2025-02-12 12:00:00,531.02,531.12,530.64,530.92,4346.0,529.0655,529.1651,528.6869,528.9659,4346.0
2025-02-12 12:10:00,530.92,530.92,530.0,530.13,7276.0,528.9659,528.9659,528.0493,528.1788,7276.0
2025-02-12 12:20:00,530.12,530.57,529.82,529.86,7721.0,528.1688,528.6172,527.8699,527.9098,7721.0
2025-02-12 12:30:00,529.81,530.15,529.29,529.29,5197.0,527.86,528.1987,527.3419,527.3419,5197.0
2025-02-12 12:40:00,529.41,530.01,528.73,530.0,16115.0,527.4614,528.0592,526.7839,528.0493,16115.0
2025-02-12 12:50:00,530.13,530.2,529.13,529.52,8152.0,528.1788,528.2485,527.1825,527.571,8152.0
2025-02-12 13:00:00,529.9,530.62,529.82,529.82,5390.0,527.9496,528.667,527.8699,527.8699,5390.0
2025-02-12 13:10:00,529.82,530.54,529.6,529.84,7945.0,527.8699,528.5873,527.6507,527.8899,7945.0
2025-02-12 13:20:00,530.02,530.24,529.72,530.0,8004.0,528.0692,528.2884,527.7703,528.0493,8004.0
2025-02-12 13:30:00,530.09,530.18,529.22,529.66,10459.0,528.1389,528.2286,527.2721,527.7105,10459.0
2025-02-12 13:40:00,529.97,530.01,528.66,528.77,9199.0,528.0194,528.0592,526.7142,526.8238,9199.0
2025-02-12 13:50:00,528.4,530.14,528.4,528.95,9859.0,526.4552,528.1887,526.4552,527.0031,9859.0
2025-02-12 14:00:00,528.87,529.18,527.77,529.06,21616.0,526.9234,527.2323,525.8275,527.1127,21616.0
2025-02-12 14:10:00,529.01,529.01,528.19,528.75,10214.0,527.0629,527.0629,526.2459,526.8039,10214.0
2025-02-12 14:20:00,528.98,529.78,528.98,529.2,6740.0,527.033,527.8301,527.033,527.2522,6740.0
2025-02-12 14:30:00,529.34,529.98,529.24,529.81,8935.0,527.3917,528.0293,527.2921,527.86,8935.0
2025-02-12 14:40:00,529.82,531.1,529.36,531.1,11398.0,527.8699,529.1452,527.4116,529.1452,11398.0
2025-02-12 14:50:00,530.73,530.73,530.28,530.34,10681.0,528.7766,528.7766,528.3282,528.388,10681.0
2025-02-12 15:00:00,530.34,530.51,529.8,530.09,19016.0,528.388,528.5574,527.85,528.1389,19016.0
2025-02-12 15:10:00,530.09,530.97,529.76,530.71,12974.0,528.1389,529.0157,527.8101,528.7566,12974.0
2025-02-12 15:20:00,530.89,530.89,529.74,529.97,14178.0,528.936,528.936,527.7902,528.0194,14178.0
2025-02-12 15:30:00,529.99,531.17,529.99,530.13,17050.0,528.0393,529.215,528.0393,528.1788,17050.0
2025-02-12 15:40:00,530.3,531.05,530.03,530.53,18988.0,528.3482,529.0954,528.0792,528.5773,18988.0
2025-02-12 15:50:00,530.81,531.51,529.2,531.19,102144.0,528.8563,529.5537,527.2522,529.2349,102144.0
2025-02-13 09:30:00,536.74,538.06,534.54,534.54,35679.0,534.7645,536.0796,532.5726,532.5726,35679.0
2025-02-13 09:40:00,535.11,536.21,534.22,535.31,21669.0,533.1405,534.2364,532.2537,533.3397,21669.0
2025-02-13 09:50:00,535.31,535.43,534.32,534.75,11416.0,533.3397,533.4593,532.3534,532.7818,11416.0
2025-02-13 10:00:00,534.75,535.77,534.59,535.65,27938.0,532.7818,533.798,532.6224,533.6785,27938.0
2025-02-13 10:10:00,535.5,537.56,535.41,537.43,19465.0,533.529,535.5814,533.4394,535.4519,19465.0
2025-02-13 10:20:00,537.43,538.72,537.28,538.72,14697.0,535.4519,536.7372,535.3025,536.7372,14697.0
2025-02-13 10:30:00,538.78,539.99,538.76,539.59,16223.0,536.7969,538.0025,536.777,537.604,16223.0
2025-02-13 10:40:00,539.85,539.91,538.19,538.41,21334.0,537.863,537.9228,536.2091,536.4283,21334.0
2025-02-13 10:50:00,538.03,539.83,538.03,539.38,19199.0,536.0497,537.8431,536.0497,537.3947,19199.0
2025-02-13 11:00:00,539.29,539.82,538.4,539.08,10369.0,537.3051,537.8331,536.4183,537.0958,10369.0
2025-02-13 11:10:00,539.48,539.91,539.32,539.61,9222.0,537.4944,537.9228,537.335,537.6239,9222.0
2025-02-13 11:20:00,539.61,539.61,538.48,538.7,10864.0,537.6239,537.6239,536.4981,536.7172,10864.0
2025-02-13 11:30:00,538.75,539.1,538.68,538.69,6494.0,536.7671,537.1158,536.6973,536.7073,6494.0
2025-02-13 11:40:00,538.68,538.97,537.85,537.85,6292.0,536.6973,536.9862,535.8704,535.8704,6292.0
2025-02-13 11:50:00,538.07,538.54,536.33,536.34,10217.0,536.0896,536.5578,534.356,534.3659,10217.0
2025-02-13 12:00:00,536.34,536.34,535.35,536.05,4619.0,534.3659,534.3659,533.3796,534.077,4619.0
2025-02-13 12:10:00,535.6,536.56,535.44,536.49,9984.0,533.6287,534.5851,533.4692,534.5154,9984.0
2025-02-13 12:20:00,536.32,536.44,535.99,536.07,4363.0,534.346,534.4656,534.0172,534.0969,4363.0
2025-02-13 12:30:00,536.09,536.84,535.96,535.96,9252.0,534.1168,534.8641,533.9873,533.9873,9252.0
2025-02-13 12:40:00,536.67,536.68,535.95,535.99,6698.0,534.6947,534.7047,533.9774,534.0172,6698.0
2025-02-13 12:50:00,535.99,536.16,535.24,535.88,18926.0,534.0172,534.1866,533.27,533.9076,18926.0
2025-02-13 13:00:00,535.81,535.81,535.11,535.33,2442.0,533.8379,533.8379,533.1405,533.3596,2442.0
2025-02-13 13:10:00,535.13,535.94,534.89,535.62,9669.0,533.1604,533.9674,532.9213,533.6486,9669.0
2025-02-13 13:20:00,535.2,536.21,535.2,536.07,3703.0,533.2301,534.2364,533.2301,534.0969,3703.0
2025-02-13 13:30:00,536.07,537.33,536.06,537.11,4931.0,534.0969,535.3523,534.087,535.1331,4931.0
2025-02-13 13:40:00,537.21,538.01,537.16,537.91,6775.0,535.2327,536.0298,535.1829,535.9301,6775.0
2025-02-13 13:50:00,537.91,538.24,537.42,538.18,6617.0,535.9301,536.2589,535.442,536.1992,6617.0
2025-02-13 14:00:00,538.31,539.0,537.93,539.0,7300.0,536.3287,537.0161,535.9501,537.0161,7300.0
2025-02-13 14:10:00,538.66,539.8,538.64,539.74,5678.0,536.6774,537.8132,536.6575,537.7534,5678.0
2025-02-13 14:20:00,539.76,540.01,539.46,539.89,18377.0,537.7733,538.0224,537.4744,537.9029,18377.0
2025-02-13 14:30:00,539.79,540.59,539.78,540.45,17010.0,537.8032,538.6003,537.7933,538.4608,17010.0
2025-02-13 14:40:00,540.35,540.47,539.25,539.67,10651.0,538.3612,538.4807,537.2652,537.6837,10651.0
2025-02-13 14:50:00,539.67,540.28,539.59,539.95,4895.0,537.6837,538.2914,537.604,537.9626,4895.0
2025-02-13 15:00:00,540.13,540.16,539.74,539.98,5955.0,538.142,538.1719,537.7534,537.9925,5955.0
2025-02-13 15:10:00,540.01,540.26,539.7,540.13,11801.0,538.0224,538.2715,537.7136,538.142,11801.0
2025-02-13 15:20:00,540.03,540.36,539.62,540.0,10399.0,538.0423,538.3711,537.6339,538.0125,10399.0
2025-02-13 15:30:00,539.97,541.6,539.96,541.46,27573.0,537.9826,539.6066,537.9726,539.4671,27573.0
2025-02-13 15:40:00,541.46,542.4,541.45,542.07,28266.0,539.4671,540.4036,539.4571,540.0748,28266.0
2025-02-13 15:50:00,542.07,542.77,541.5,542.12,95835.0,540.0748,540.7723,539.5069,540.1247,95835.0
2025-02-14 09:30:00,544.23,545.0,542.73,543.68,34634.0,542.2269,542.9941,540.7324,541.6789,34634.0
2025-02-14 09:40:00,543.68,544.55,543.16,543.73,17914.0,541.6789,542.5457,541.1608,541.7287,17914.0
2025-02-14 09:50:00,543.74,544.76,543.31,544.53,10651.0,541.7387,542.7549,541.3103,542.5258,10651.0
2025-02-14 10:00:00,544.53,545.39,544.5,545.27,20722.0,542.5258,543.3826,542.4959,543.2631,20722.0
2025-02-14 10:10:00,545.26,545.27,543.29,543.34,13390.0,543.2531,543.2631,541.2903,541.3402,13390.0
2025-02-14 10:20:00,543.52,544.44,543.05,543.88,10604.0,541.5195,542.4361,541.0512,541.8782,10604.0
2025-02-14 10:30:00,543.42,544.66,543.35,543.52,7123.0,541.4199,542.6553,541.3501,541.5195,7123.0
2025-02-14 10:40:00,543.13,543.71,543.0,543.05,3859.0,541.1309,541.7088,541.0014,541.0512,3859.0
2025-02-14 10:50:00,543.0,543.13,541.73,542.1,11906.0,541.0014,541.1309,539.7361,540.1047,11906.0
2025-02-14 11:00:00,542.14,543.51,541.81,543.34,13389.0,540.1446,541.5095,539.8158,541.3402,13389.0
2025-02-14 11:10:00,543.5,543.89,542.63,543.19,10079.0,541.4996,541.8881,540.6328,541.1907,10079.0
2025-02-14 11:20:00,542.83,542.83,542.02,542.17,8067.0,540.832,540.832,540.025,540.1745,8067.0
2025-02-14 11:30:00,542.17,542.31,541.54,542.31,7054.0,540.1745,540.314,539.5468,540.314,7054.0
2025-02-14 11:40:00,542.09,542.64,541.97,542.17,5607.0,540.0948,540.6427,539.9752,540.1745,5607.0
2025-02-14 11:50:00,542.46,543.16,541.94,543.15,6554.0,540.4634,541.1608,539.9453,541.1509,6554.0
2025-02-14 12:00:00,543.25,543.49,542.73,542.74,4407.0,541.2505,541.4896,540.7324,540.7424,4407.0
2025-02-14 12:10:00,542.74,543.3,542.72,542.94,3814.0,540.7424,541.3003,540.7224,540.9416,3814.0
2025-02-14 12:20:00,543.15,543.33,542.67,542.68,3180.0,541.1509,541.3302,540.6726,540.6826,3180.0
2025-02-14 12:30:00,542.69,543.27,542.65,542.96,9526.0,540.6926,541.2704,540.6527,540.9616,9526.0
2025-02-14 12:40:00,542.75,542.96,542.0,542.37,5487.0,540.7523,540.9616,540.0051,540.3737,5487.0
2025-02-14 12:50:00,542.22,542.54,541.81,541.81,5707.0,540.2243,540.5431,539.8158,539.8158,5707.0
2025-02-14 13:00:00,541.92,541.93,541.44,541.66,8859.0,539.9254,539.9354,539.4472,539.6663,8859.0
2025-02-14 13:10:00,541.78,541.97,541.61,541.93,4161.0,539.7859,539.9752,539.6165,539.9354,4161.0
2025-02-14 13:20:00,542.12,542.55,542.12,542.44,900.0,540.1247,540.5531,540.1247,540.4435,900.0
2025-02-14 13:30:00,542.48,543.0,542.47,542.95,5918.0,540.4833,541.0014,540.4734,540.9516,5918.0
2025-02-14 13:40:00,542.95,543.04,542.45,542.45,5678.0,540.9516,541.0413,540.4534,540.4534,5678.0
2025-02-14 13:50:00,542.58,543.07,542.58,542.64,4174.0,540.583,541.0712,540.583,540.6427,4174.0
2025-02-14 14:00:00,542.35,542.52,542.07,542.2,3611.0,540.3538,540.5232,540.0748,540.2044,3611.0
2025-02-14 14:10:00,542.18,542.24,541.23,541.24,3251.0,540.1844,540.2442,539.2379,539.2479,3251.0
2025-02-14 14:20:00,541.39,541.57,540.54,540.55,4023.0,539.3973,539.5767,538.5505,538.5604,4023.0
2025-02-14 14:30:00,540.53,540.98,540.44,540.83,1859.0,538.5405,538.9888,538.4508,538.8394,1859.0
2025-02-14 14:40:00,540.88,541.01,540.03,540.21,7836.0,538.8892,539.0187,538.0423,538.2217,7836.0
2025-02-14 14:50:00,540.2,540.84,540.08,540.84,6861.0,538.2117,538.8494,538.0922,538.8494,6861.0
2025-02-14 15:00:00,540.74,540.8,539.75,539.75,3092.0,538.7497,538.8095,537.7634,537.7634,3092.0
2025-02-14 15:10:00,539.72,539.91,539.54,539.81,3806.0,537.7335,537.9228,537.5541,537.8232,3806.0
2025-02-14 15:20:00,539.73,539.74,538.89,538.95,5682.0,537.7435,537.7534,536.9065,536.9663,5682.0
2025-02-14 15:30:00,538.96,539.79,538.92,539.31,15206.0,536.9763,537.8032,536.9364,537.325,15206.0
2025-02-14 15:40:00,539.65,540.0,539.17,539.81,27037.0,537.6637,538.0125,537.1855,537.8232,27037.0
2025-02-14 15:50:00,539.99,540.5,539.25,539.72,45832.0,538.0025,538.5106,537.2652,537.7335,45832.0
2025-02-18 09:30:00,543.39,543.92,537.15,538.78,62504.0,541.39,541.918,535.1729,536.7969,62504.0
2025-02-18 09:40:00,538.77,542.88,538.05,542.88,35905.0,536.787,540.8819,536.0696,540.8819,35905.0
2025-02-18 09:50:00,542.47,543.4,542.25,542.39,15383.0,540.4734,541.3999,540.2542,540.3937,15383.0
2025-02-18 10:00:00,542.68,542.95,541.05,541.63,19266.0,540.6826,540.9516,539.0586,539.6365,19266.0
2025-02-18 10:10:00,541.63,543.36,541.42,543.26,23301.0,539.6365,541.3601,539.4272,541.2605,23301.0
2025-02-18 10:20:00,543.17,543.67,542.81,543.3,14824.0,541.1708,541.6689,540.8121,541.3003,14824.0
2025-02-18 10:30:00,543.31,543.68,542.43,543.63,19399.0,541.3103,541.6789,540.4335,541.6291,19399.0
2025-02-18 10:40:00,543.64,543.86,542.77,543.55,18441.0,541.6391,541.8582,540.7723,541.5494,18441.0
2025-02-18 10:50:00,543.6,544.33,543.34,543.43,10585.0,541.5992,542.3265,541.3402,541.4298,10585.0
2025-02-18 11:00:00,543.04,543.04,541.1,541.71,5993.0,541.0413,541.0413,539.1084,539.7162,5993.0
2025-02-18 11:10:00,541.15,541.4,540.15,540.15,1505.0,539.1582,539.4073,538.1619,538.1619,1505.0
2025-02-18 11:20:00,540.64,541.14,540.19,541.14,5568.0,538.6501,539.1483,538.2018,539.1483,5568.0
2025-02-18 11:30:00,540.87,541.28,540.77,541.09,4061.0,538.8793,539.2877,538.7796,539.0984,4061.0
2025-02-18 11:40:00,541.09,541.47,541.09,541.45,2628.0,539.0984,539.477,539.0984,539.4571,2628.0
2025-02-18 11:50:00,541.45,541.73,540.89,541.37,7033.0,539.4571,539.7361,538.8992,539.3774,7033.0
2025-02-18 12:00:00,541.11,541.21,540.5,540.88,7692.0,539.1184,539.218,538.5106,538.8892,7692.0
2025-02-18 12:10:00,540.88,541.21,540.87,541.14,10727.0,538.8892,539.218,538.8793,539.1483,10727.0
2025-02-18 12:20:00,541.05,541.45,540.55,541.45,2983.0,539.0586,539.4571,538.5604,539.4571,2983.0
2025-02-18 12:30:00,541.85,541.85,541.7,541.84,1809.0,539.8556,539.8556,539.7062,539.8457,1809.0
2025-02-18 12:40:00,541.75,542.06,541.49,541.52,3199.0,539.756,540.0649,539.497,539.5269,3199.0
2025-02-18 12:50:00,541.57,541.82,541.45,541.57,4337.0,539.5767,539.8258,539.4571,539.5767,4337.0
2025-02-18 13:00:00,541.82,542.26,541.54,542.18,2009.0,539.8258,540.2641,539.5468,540.1844,2009.0
2025-02-18 13:10:00,542.1,542.15,541.74,541.87,3852.0,540.1047,540.1545,539.7461,539.8756,3852.0
2025-02-18 13:20:00,541.9,541.92,541.57,541.92,3281.0,539.9055,539.9254,539.5767,539.9254,3281.0
2025-02-18 13:30:00,541.84,542.08,541.84,541.9,2049.0,539.8457,540.0848,539.8457,539.9055,2049.0
2025-02-18 13:40:00,542.13,542.13,541.51,541.81,3433.0,540.1346,540.1346,539.5169,539.8158,3433.0
2025-02-18 13:50:00,541.68,542.06,541.54,541.93,3214.0,539.6863,540.0649,539.5468,539.9354,3214.0
2025-02-18 14:00:00,541.93,542.17,540.56,540.99,10826.0,539.9354,540.1745,538.5704,538.9988,10826.0
2025-02-18 14:10:00,541.29,541.42,541.18,541.24,3074.0,539.2977,539.4272,539.1881,539.2479,3074.0
2025-02-18 14:20:00,541.04,541.38,540.88,541.04,2796.0,539.0486,539.3874,538.8892,539.0486,2796.0
2025-02-18 14:30:00,541.04,541.05,540.73,541.01,3797.0,539.0486,539.0586,538.7398,539.0187,3797.0
2025-02-18 14:40:00,540.85,541.03,540.35,540.62,6545.0,538.8593,539.0387,538.3612,538.6302,6545.0
2025-02-18 14:50:00,540.66,541.13,540.5,541.05,3476.0,538.67,539.1383,538.5106,539.0586,3476.0
2025-02-18 15:00:00,540.88,541.11,540.28,540.4,4662.0,538.8892,539.1184,538.2914,538.411,4662.0
2025-02-18 15:10:00,540.57,541.13,540.57,540.76,4114.0,538.5804,539.1383,538.5804,538.7697,4114.0
2025-02-18 15:20:00,540.62,541.08,540.62,540.79,3566.0,538.6302,539.0885,538.6302,538.7995,3566.0
2025-02-18 15:30:00,541.01,542.22,540.84,542.13,8053.0,539.0187,540.2243,538.8494,540.1346,8053.0
2025-02-18 15:40:00,542.22,542.59,541.61,542.51,10818.0,540.2243,540.5929,539.6165,540.5132,10818.0
2025-02-18 15:50:00,542.65,543.78,542.2,543.69,64152.0,540.6527,541.7785,540.2044,541.6889,64152.0
2025-02-19 09:30:00,542.28,542.28,540.08,541.07,36686.0,540.2841,540.2841,538.0922,539.0785,36686.0
2025-02-19 09:40:00,540.27,541.02,539.57,540.17,15040.0,538.2815,539.0287,537.584,538.1818,15040.0
2025-02-19 09:50:00,540.0,541.07,539.51,540.55,13589.0,538.0125,539.0785,537.5243,538.5604,13589.0
2025-02-19 10:00:00,540.64,541.45,540.13,541.31,76236.0,538.6501,539.4571,538.142,539.3176,76236.0
2025-02-19 10:10:00,541.32,541.32,540.63,540.84,9260.0,539.3276,539.3276,538.6401,538.8494,9260.0
2025-02-19 10:20:00,540.45,542.09,540.23,541.0,26399.0,538.4608,540.0948,538.2416,539.0088,26399.0
2025-02-19 10:30:00,541.22,541.97,541.22,541.46,17732.0,539.228,539.9752,539.228,539.4671,17732.0
2025-02-19 10:40:00,541.3,542.02,541.19,541.59,6317.0,539.3077,540.025,539.1981,539.5966,6317.0
2025-02-19 10:50:00,541.58,541.68,541.03,541.38,4660.0,539.5866,539.6863,539.0387,539.3874,4660.0
2025-02-19 11:00:00,541.38,542.3,541.06,541.88,83861.0,539.3874,540.304,539.0686,539.8855,83861.0
2025-02-19 11:10:00,541.9,542.23,541.55,541.78,4325.0,539.9055,540.2342,539.5568,539.7859,4325.0
2025-02-19 11:20:00,541.78,542.01,541.45,541.76,4862.0,539.7859,540.0151,539.4571,539.766,4862.0
2025-02-19 11:30:00,541.82,542.48,541.65,542.48,8730.0,539.8258,540.4833,539.6564,540.4833,8730.0
2025-02-19 11:40:00,542.68,543.24,542.48,543.01,18083.0,540.6826,541.2405,540.4833,541.0114,18083.0
2025-02-19 11:50:00,543.02,543.04,542.5,542.88,7426.0,541.0213,541.0413,540.5033,540.8819,7426.0
2025-02-19 12:00:00,542.88,542.88,542.43,542.73,15136.0,540.8819,540.8819,540.4335,540.7324,15136.0
2025-02-19 12:10:00,542.53,542.56,542.02,542.32,5282.0,540.5331,540.563,540.025,540.3239,5282.0
2025-02-19 12:20:00,542.32,542.33,541.38,541.68,13666.0,540.3239,540.3339,539.3874,539.6863,13666.0
2025-02-19 12:30:00,541.61,541.86,541.37,541.61,2874.0,539.6165,539.8656,539.3774,539.6165,2874.0
2025-02-19 12:40:00,541.66,541.93,541.35,541.66,4831.0,539.6663,539.9354,539.3575,539.6663,4831.0
2025-02-19 12:50:00,541.79,542.19,541.52,541.88,13374.0,539.7959,540.1944,539.5269,539.8855,13374.0
2025-02-19 13:00:00,541.94,542.38,541.88,542.05,9144.0,539.9453,540.3837,539.8855,540.0549,9144.0
2025-02-19 13:10:00,542.04,542.04,541.15,541.76,24916.0,540.0449,540.0449,539.1582,539.766,24916.0
2025-02-19 13:20:00,542.02,542.21,542.02,542.11,1006.0,540.025,540.2143,540.025,540.1147,1006.0
2025-02-19 13:30:00,542.32,542.85,542.32,542.5,2095.0,540.3239,540.852,540.3239,540.5033,2095.0
2025-02-19 13:40:00,542.71,542.91,542.33,542.49,2321.0,540.7125,540.9117,540.3339,540.4933,2321.0
2025-02-19 13:50:00,542.52,542.99,542.41,542.42,3900.0,540.5232,540.9915,540.4136,540.4235,3900.0
2025-02-19 14:00:00,542.56,542.96,542.55,542.95,3348.0,540.563,540.9616,540.5531,540.9516,3348.0
2025-02-19 14:10:00,542.96,543.51,542.83,543.09,5477.0,540.9616,541.5095,540.832,541.0911,5477.0
2025-02-19 14:20:00,543.38,543.39,542.88,543.09,5342.0,541.38,541.39,540.8819,541.0911,5342.0
2025-02-19 14:30:00,543.09,543.13,542.83,542.93,7447.0,541.0911,541.1309,540.832,540.9317,7447.0
2025-02-19 14:40:00,542.96,543.17,542.43,543.1,6519.0,540.9616,541.1708,540.4335,541.101,6519.0
2025-02-19 14:50:00,543.08,543.12,542.63,542.79,4003.0,541.0811,541.121,540.6328,540.7922,4003.0
2025-02-19 15:00:00,542.78,542.87,542.49,542.49,3783.0,540.7822,540.8719,540.4933,540.4933,3783.0
2025-02-19 15:10:00,542.49,543.12,542.43,542.73,6689.0,540.4933,541.121,540.4335,540.7324,6689.0
2025-02-19 15:20:00,542.81,543.08,542.61,542.8,6004.0,540.8121,541.0811,540.6129,540.8022,6004.0
2025-02-19 15:30:00,542.72,543.11,542.55,543.0,10740.0,540.7224,541.111,540.5531,541.0014,10740.0
2025-02-19 15:40:00,542.98,542.98,542.37,542.63,9288.0,540.9815,540.9815,540.3737,540.6328,9288.0
2025-02-19 15:50:00,542.88,543.21,542.17,542.68,64191.0,540.8819,541.2106,540.1745,540.6826,64191.0
2025-02-20 09:30:00,540.86,542.14,540.4,542.01,20961.0,538.8693,540.1446,538.411,540.0151,20961.0
2025-02-20 09:40:00,541.77,541.95,541.16,541.27,2695.0,539.7759,539.9553,539.1682,539.2778,2695.0
2025-02-20 09:50:00,541.54,541.72,538.9,539.01,12711.0,539.5468,539.7261,536.9165,537.0261,12711.0
2025-02-20 10:00:00,539.31,539.31,536.65,537.26,11546.0,537.325,537.325,534.6748,535.2825,11546.0
2025-02-20 10:10:00,537.74,538.62,537.24,538.33,6636.0,535.7608,536.6375,535.2626,536.3486,6636.0
2025-02-20 10:20:00,538.46,538.46,537.37,537.46,3832.0,536.4781,536.4781,535.3921,535.4818,3832.0
2025-02-20 10:30:00,537.93,538.99,537.47,537.58,8573.0,535.9501,537.0062,535.4918,535.6014,8573.0
2025-02-20 10:40:00,537.5,537.57,536.87,537.25,6047.0,535.5217,535.5914,534.894,535.2726,6047.0
2025-02-20 10:50:00,536.76,537.42,536.3,536.56,11129.0,534.7844,535.442,534.3261,534.5851,11129.0
2025-02-20 11:00:00,536.72,537.17,536.32,536.49,5500.0,534.7445,535.1929,534.346,534.5154,5500.0
2025-02-20 11:10:00,536.71,536.79,536.16,536.46,6673.0,534.7346,534.8143,534.1866,534.4855,6673.0
2025-02-20 11:20:00,536.26,536.85,536.07,536.42,5347.0,534.2862,534.8741,534.0969,534.4456,5347.0
2025-02-20 11:30:00,536.41,536.59,534.35,535.05,6351.0,534.4357,534.615,532.3833,533.0807,6351.0
2025-02-20 11:40:00,535.05,535.22,534.49,534.99,6327.0,533.0807,533.2501,532.5227,533.0209,6327.0
2025-02-20 11:50:00,534.78,534.87,534.03,534.03,3173.0,532.8117,532.9013,532.0644,532.0644,3173.0
2025-02-20 12:00:00,534.3,534.68,534.3,534.49,7702.0,532.3334,532.712,532.3334,532.5227,7702.0
2025-02-20 12:10:00,534.49,535.7,534.37,535.21,5867.0,532.5227,533.7283,532.4032,533.2401,5867.0
2025-02-20 12:20:00,535.25,535.43,533.94,533.94,2542.0,533.2799,533.4593,531.9748,531.9748,2542.0
2025-02-20 12:30:00,534.15,534.7,533.54,533.54,9567.0,532.184,532.732,531.5762,531.5762,9567.0
2025-02-20 12:40:00,533.7,534.53,533.69,533.87,6111.0,531.7356,532.5626,531.7257,531.905,6111.0
2025-02-20 12:50:00,533.89,533.89,533.08,533.18,2329.0,531.9249,531.9249,531.1179,531.2176,2329.0
2025-02-20 13:00:00,533.41,533.42,532.9,533.16,4317.0,531.4467,531.4567,530.9386,531.1976,4317.0
2025-02-20 13:10:00,533.1,533.89,533.1,533.42,2514.0,531.1379,531.9249,531.1379,531.4567,2514.0
2025-02-20 13:20:00,533.06,533.38,533.05,533.31,1012.0,531.098,531.4168,531.088,531.3471,1012.0
2025-02-20 13:30:00,533.33,534.34,533.27,534.33,3438.0,531.367,532.3733,531.3072,532.3633,3438.0
2025-02-20 13:40:00,534.37,534.95,533.88,534.95,2883.0,532.4032,532.981,531.915,532.981,2883.0
2025-02-20 13:50:00,534.46,534.99,534.27,534.89,5148.0,532.4928,533.0209,532.3035,532.9213,5148.0
2025-02-20 14:00:00,535.13,536.02,534.92,535.86,4843.0,533.1604,534.0471,532.9512,533.8877,4843.0
2025-02-20 14:10:00,535.98,536.92,535.9,536.75,6231.0,534.0073,534.9438,533.9275,534.7744,6231.0
2025-02-20 14:20:00,536.75,536.94,536.49,536.53,5580.0,534.7744,534.9637,534.5154,534.5552,5580.0
2025-02-20 14:30:00,536.52,536.81,536.23,536.61,7255.0,534.5453,534.8342,534.2563,534.6349,7255.0
2025-02-20 14:40:00,536.6,537.64,536.6,537.52,4210.0,534.625,535.6611,534.625,535.5416,4210.0
2025-02-20 14:50:00,537.64,537.82,537.4,537.49,4003.0,535.6611,535.8405,535.422,535.5117,4003.0
2025-02-20 15:00:00,537.36,537.51,537.08,537.08,3021.0,535.3822,535.5316,535.1032,535.1032,3021.0
2025-02-20 15:10:00,537.13,537.52,536.81,537.34,7755.0,535.153,535.5416,534.8342,535.3622,7755.0
2025-02-20 15:20:00,537.51,537.52,536.54,536.92,10694.0,535.5316,535.5416,534.5652,534.9438,10694.0
2025-02-20 15:30:00,537.1,537.21,536.19,536.39,10398.0,535.1231,535.2327,534.2165,534.4157,10398.0
2025-02-20 15:40:00,536.48,536.74,536.06,536.66,19437.0,534.5054,534.7645,534.087,534.6848,19437.0
2025-02-20 15:50:00,536.82,537.06,535.29,535.59,84437.0,534.8442,535.0833,533.3198,533.6187,84437.0
2025-02-21 09:30:00,535.05,536.14,533.17,534.65,62511.0,533.0807,534.1667,531.2076,532.6821,62511.0
2025-02-21 09:40:00,535.01,535.85,534.22,534.22,5377.0,533.0408,533.8777,532.2537,532.2537,5377.0
2025-02-21 09:50:00,533.76,535.4,533.29,535.4,10093.0,531.7954,533.4294,531.3272,533.4294,10093.0
2025-02-21 10:00:00,534.53,534.65,533.3,534.65,5873.0,532.5626,532.6821,531.3371,532.6821,5873.0
2025-02-21 10:10:00,534.61,534.77,533.24,534.77,5280.0,532.6423,532.8017,531.2773,532.8017,5280.0
2025-02-21 10:20:00,534.37,534.79,532.88,533.13,6671.0,532.4032,532.8216,530.9187,531.1677,6671.0
2025-02-21 10:30:00,533.13,534.63,533.12,534.53,6981.0,531.1677,532.6622,531.1578,532.5626,6981.0
2025-02-21 10:40:00,534.34,534.39,533.76,534.19,5194.0,532.3733,532.4231,531.7954,532.2238,5194.0
2025-02-21 10:50:00,534.18,534.78,533.85,534.78,5082.0,532.2139,532.8117,531.8851,532.8117,5082.0
2025-02-21 11:00:00,535.01,535.77,534.73,535.77,12254.0,533.0408,533.798,532.7619,533.798,12254.0
2025-02-21 11:10:00,535.57,535.68,534.93,535.3,8963.0,533.5988,533.7084,532.9611,533.3298,8963.0
2025-02-21 11:20:00,535.3,535.76,534.51,535.11,8025.0,533.3298,533.7881,532.5427,533.1405,8025.0
2025-02-21 11:30:00,535.02,535.77,534.47,535.0,8993.0,533.0508,533.798,532.5028,533.0309,8993.0
2025-02-21 11:40:00,535.27,535.28,534.65,534.88,9933.0,533.2999,533.3098,532.6821,532.9113,9933.0
2025-02-21 11:50:00,534.83,535.2,534.56,534.96,10001.0,532.8615,533.2301,532.5925,532.991,10001.0
2025-02-21 12:00:00,534.62,535.95,534.58,535.66,7593.0,532.6523,533.9774,532.6124,533.6884,7593.0
2025-02-21 12:10:00,535.65,535.83,535.11,535.34,8873.0,533.6785,533.8578,533.1405,533.3696,8873.0
2025-02-21 12:20:00,535.16,535.64,535.14,535.14,2988.0,533.1903,533.6685,533.1703,533.1703,2988.0
2025-02-21 12:30:00,535.26,535.36,534.57,535.05,15332.0,533.2899,533.3895,532.6024,533.0807,15332.0
2025-02-21 12:40:00,535.04,535.05,534.42,534.51,3853.0,533.0707,533.0807,532.453,532.5427,3853.0
2025-02-21 12:50:00,534.49,534.8,533.46,533.5,7166.0,532.5227,532.8316,531.4965,531.5364,7166.0
2025-02-21 13:00:00,533.49,533.61,532.58,532.67,4131.0,531.5264,531.646,530.6198,530.7094,4131.0
2025-02-21 13:10:00,532.38,532.86,532.23,532.3,10730.0,530.4205,530.8987,530.2711,530.3408,10730.0
2025-02-21 13:20:00,532.3,532.7,532.02,532.02,15723.0,530.3408,530.7393,530.0618,530.0618,15723.0
2025-02-21 13:30:00,532.18,532.55,531.55,532.08,5436.0,530.2212,530.5899,529.5936,530.1216,5436.0
2025-02-21 13:40:00,531.9,532.12,531.67,531.86,2320.0,529.9423,530.1615,529.7131,529.9024,2320.0
2025-02-21 13:50:00,531.86,532.32,531.78,532.1,5475.0,529.9024,530.3607,529.8227,530.1415,5475.0
2025-02-21 14:00:00,532.06,532.67,531.65,532.67,2994.0,530.1017,530.7094,529.6932,530.7094,2994.0
2025-02-21 14:10:00,532.65,533.23,532.23,532.87,3498.0,530.6895,531.2674,530.2711,530.9087,3498.0
2025-02-21 14:20:00,532.57,532.57,531.74,531.74,5088.0,530.6098,530.6098,529.7829,529.7829,5088.0
2025-02-21 14:30:00,531.81,532.31,531.6,532.26,4582.0,529.8526,530.3508,529.6434,530.3009,4582.0
2025-02-21 14:40:00,532.25,533.23,532.16,533.23,6154.0,530.291,531.2674,530.2013,531.2674,6154.0
2025-02-21 14:50:00,533.17,533.74,532.94,533.31,3705.0,531.2076,531.7755,530.9784,531.3471,3705.0
2025-02-21 15:00:00,533.13,533.5,533.06,533.49,4928.0,531.1677,531.5364,531.098,531.5264,4928.0
2025-02-21 15:10:00,533.61,534.02,533.44,533.84,10214.0,531.646,532.0545,531.4766,531.8751,10214.0
2025-02-21 15:20:00,533.78,534.28,533.58,533.88,8504.0,531.8154,532.3135,531.6161,531.915,8504.0
2025-02-21 15:30:00,533.88,534.42,533.64,534.42,11266.0,531.915,532.453,531.6759,532.453,11266.0
2025-02-21 15:40:00,534.29,534.72,533.36,533.72,21590.0,532.3235,532.7519,531.3969,531.7556,21590.0
2025-02-21 15:50:00,533.75,534.02,532.46,533.52,52061.0,531.7855,532.0545,530.5002,531.5563,52061.0
2025-02-24 09:30:00,533.21,536.42,533.21,534.54,28743.0,531.2474,534.4456,531.2474,532.5726,28743.0
2025-02-24 09:40:00,534.47,534.81,533.33,534.0,5851.0,532.5028,532.8416,531.367,532.0345,5851.0
2025-02-24 09:50:00,534.08,535.24,534.08,534.45,4896.0,532.1142,533.27,532.1142,532.4829,4896.0
2025-02-24 10:00:00,534.93,535.23,533.03,534.18,18892.0,532.9611,533.26,531.0681,532.2139,18892.0
2025-02-24 10:10:00,534.28,534.57,532.42,532.59,17224.0,532.3135,532.6024,530.4604,530.6297,17224.0
2025-02-24 10:20:00,532.59,533.93,532.21,533.43,9390.0,530.6297,531.9648,530.2511,531.4666,9390.0
2025-02-24 10:30:00,532.57,533.92,532.57,533.65,10265.0,530.6098,531.9548,530.6098,531.6858,10265.0
2025-02-24 10:40:00,533.4,534.13,532.66,533.52,6572.0,531.4367,532.1641,530.6995,531.5563,6572.0
2025-02-24 10:50:00,533.88,533.89,532.33,532.99,9681.0,531.915,531.9249,530.3707,531.0283,9681.0
2025-02-24 11:00:00,532.75,533.5,532.16,532.58,9900.0,530.7891,531.5364,530.2013,530.6198,9900.0
2025-02-24 11:10:00,533.01,533.02,531.41,532.26,8761.0,531.0482,531.0581,529.4541,530.3009,8761.0
2025-02-24 11:20:00,532.46,534.42,532.46,534.2,10582.0,530.5002,532.453,530.5002,532.2338,10582.0
2025-02-24 11:30:00,534.36,535.0,533.5,533.5,8985.0,532.3932,533.0309,531.5364,531.5364,8985.0
2025-02-24 11:40:00,533.51,535.0,533.51,534.74,6373.0,531.5463,533.0309,531.5463,532.7718,6373.0
2025-02-24 11:50:00,534.8,535.1,534.1,534.24,7048.0,532.8316,533.1305,532.1342,532.2737,7048.0
2025-02-24 12:00:00,534.48,534.65,534.1,534.11,5166.0,532.5128,532.6821,532.1342,532.1441,5166.0
2025-02-24 12:10:00,534.13,535.23,534.13,535.0,8532.0,532.1641,533.26,532.1641,533.0309,8532.0
2025-02-24 12:20:00,535.0,535.49,534.84,535.01,6618.0,533.0309,533.5191,532.8714,533.0408,6618.0
2025-02-24 12:30:00,534.81,535.47,534.59,535.47,4530.0,532.8416,533.4991,532.6224,533.4991,4530.0
2025-02-24 12:40:00,535.41,535.87,535.25,535.8,12686.0,533.4394,533.8977,533.2799,533.8279,12686.0
2025-02-24 12:50:00,535.77,535.77,534.72,535.12,6514.0,533.798,533.798,532.7519,533.1504,6514.0
2025-02-24 13:00:00,535.06,535.19,534.32,535.19,5910.0,533.0906,533.2202,532.3534,533.2202,5910.0
2025-02-24 13:10:00,535.12,535.3,534.38,534.81,11938.0,533.1504,533.3298,532.4131,532.8416,11938.0
2025-02-24 13:20:00,534.89,535.36,534.84,535.15,3592.0,532.9213,533.3895,532.8714,533.1803,3592.0
2025-02-24 13:30:00,535.02,535.77,534.97,535.63,11219.0,533.0508,533.798,533.001,533.6585,11219.0
2025-02-24 13:40:00,535.66,535.94,535.11,535.11,8752.0,533.6884,533.9674,533.1405,533.1405,8752.0
2025-02-24 13:50:00,535.1,535.3,534.81,534.99,4095.0,533.1305,533.3298,532.8416,533.0209,4095.0
2025-02-24 14:00:00,535.27,535.7,535.16,535.29,9066.0,533.2999,533.7283,533.1903,533.3198,9066.0
2025-02-24 14:10:00,535.06,535.37,534.86,534.86,5109.0,533.0906,533.3995,532.8914,532.8914,5109.0
2025-02-24 14:20:00,535.06,535.44,534.9,535.04,6967.0,533.0906,533.4692,532.9312,533.0707,6967.0
2025-02-24 14:30:00,534.96,535.43,534.62,534.81,4434.0,532.991,533.4593,532.6523,532.8416,4434.0
2025-02-24 14:40:00,534.58,535.1,534.32,534.63,2956.0,532.6124,533.1305,532.3534,532.6622,2956.0
2025-02-24 14:50:00,534.72,535.03,534.32,534.55,8188.0,532.7519,533.0607,532.3534,532.5825,8188.0
2025-02-24 15:00:00,534.62,534.62,533.89,534.53,4469.0,532.6523,532.6523,531.9249,532.5626,4469.0
2025-02-24 15:10:00,534.37,534.72,534.05,534.26,6235.0,532.4032,532.7519,532.0844,532.2936,6235.0
2025-02-24 15:20:00,534.19,534.5,533.93,534.13,4140.0,532.2238,532.5327,531.9648,532.1641,4140.0
2025-02-24 15:30:00,534.17,534.56,534.0,534.43,11328.0,532.2039,532.5925,532.0345,532.463,11328.0
2025-02-24 15:40:00,534.2,534.89,534.04,534.88,15711.0,532.2338,532.9213,532.0744,532.9113,15711.0
2025-02-24 15:50:00,534.9,534.9,532.7,533.42,120113.0,532.9312,532.9312,530.7393,531.4567,120113.0
2025-02-25 09:30:00,534.91,536.1,534.39,534.67,20703.0,532.9412,534.1268,532.4231,532.7021,20703.0
2025-02-25 09:40:00,534.8,535.5,533.85,534.09,9095.0,532.8316,533.529,531.8851,532.1242,9095.0
2025-02-25 09:50:00,533.88,534.5,533.08,533.91,16835.0,531.915,532.5327,531.1179,531.9449,16835.0
2025-02-25 10:00:00,533.31,533.31,530.16,530.81,14147.0,531.3471,531.3471,528.2087,528.8563,14147.0
2025-02-25 10:10:00,530.81,532.09,530.75,532.09,6892.0,528.8563,530.1316,528.7965,530.1316,6892.0
2025-02-25 10:20:00,531.95,532.09,530.31,530.31,6471.0,529.9921,530.1316,528.3581,528.3581,6471.0
2025-02-25 10:30:00,530.62,532.11,530.42,532.11,4109.0,528.667,530.1515,528.4677,530.1515,4109.0
2025-02-25 10:40:00,532.2,533.33,531.84,532.11,3136.0,530.2412,531.367,529.8825,530.1515,3136.0
2025-02-25 10:50:00,532.6,533.7,532.58,532.88,8124.0,530.6397,531.7356,530.6198,530.9187,8124.0
2025-02-25 11:00:00,532.61,532.72,530.91,531.45,6219.0,530.6497,530.7593,528.9559,529.4939,6219.0
2025-02-25 11:10:00,531.52,532.11,530.98,531.39,7553.0,529.5637,530.1515,529.0257,529.4341,7553.0
2025-02-25 11:20:00,531.39,531.39,530.28,530.78,8263.0,529.4341,529.4341,528.3282,528.8264,8263.0
2025-02-25 11:30:00,530.51,530.76,529.5,530.75,7865.0,528.5574,528.8065,527.5511,528.7965,7865.0
2025-02-25 11:40:00,530.9,530.9,530.02,530.54,4540.0,528.946,528.946,528.0692,528.5873,4540.0
2025-02-25 11:50:00,530.64,530.94,530.03,530.24,6016.0,528.6869,528.9858,528.0792,528.2884,6016.0
2025-02-25 12:00:00,530.57,530.57,529.5,530.17,5080.0,528.6172,528.6172,527.5511,528.2186,5080.0
2025-02-25 12:10:00,530.57,530.78,530.25,530.59,2425.0,528.6172,528.8264,528.2983,528.6371,2425.0
2025-02-25 12:20:00,530.64,531.17,530.36,530.62,5155.0,528.6869,529.215,528.4079,528.667,5155.0
2025-02-25 12:30:00,531.18,531.58,530.66,531.31,6678.0,529.2249,529.6234,528.7068,529.3544,6678.0
2025-02-25 12:40:00,531.36,531.62,530.87,531.07,2580.0,529.4043,529.6633,528.9161,529.1153,2580.0
2025-02-25 12:50:00,531.06,531.88,531.06,531.88,4121.0,529.1054,529.9223,529.1054,529.9223,4121.0
2025-02-25 13:00:00,531.92,532.55,531.91,532.04,3787.0,529.9622,530.5899,529.9522,530.0818,3787.0
2025-02-25 13:10:00,532.1,532.27,531.35,531.36,3999.0,530.1415,530.3109,529.3943,529.4043,3999.0
2025-02-25 13:20:00,531.66,531.66,530.65,530.65,7038.0,529.7032,529.7032,528.6969,528.6969,7038.0
2025-02-25 13:30:00,530.68,532.97,530.68,532.97,9064.0,528.7268,531.0083,528.7268,531.0083,9064.0
2025-02-25 13:40:00,533.25,533.72,532.96,533.46,5848.0,531.2873,531.7556,530.9984,531.4965,5848.0
2025-02-25 13:50:00,533.27,533.68,533.19,533.34,2418.0,531.3072,531.7157,531.2275,531.377,2418.0
2025-02-25 14:00:00,533.35,533.83,533.18,533.83,7910.0,531.3869,531.8652,531.2176,531.8652,7910.0
2025-02-25 14:10:00,533.73,533.84,533.05,533.4,5281.0,531.7655,531.8751,531.088,531.4367,5281.0
2025-02-25 14:20:00,533.52,533.68,533.17,533.29,3582.0,531.5563,531.7157,531.2076,531.3272,3582.0
2025-02-25 14:30:00,533.2,535.35,532.9,535.34,12179.0,531.2375,533.3796,530.9386,533.3696,12179.0
2025-02-25 14:40:00,535.33,535.85,534.43,535.23,9623.0,533.3596,533.8777,532.463,533.26,9623.0
2025-02-25 14:50:00,535.09,535.87,535.04,535.43,17017.0,533.1205,533.8977,533.0707,533.4593,17017.0
2025-02-25 15:00:00,535.7,535.78,534.76,534.86,7638.0,533.7283,533.808,532.7917,532.8914,7638.0
2025-02-25 15:10:00,534.67,534.77,534.14,534.67,6127.0,532.7021,532.8017,532.174,532.7021,6127.0
2025-02-25 15:20:00,534.79,535.4,534.63,535.38,8924.0,532.8216,533.4294,532.6622,533.4095,8924.0
2025-02-25 15:30:00,535.17,535.38,533.75,533.75,8467.0,533.2002,533.4095,531.7855,531.7855,8467.0
2025-02-25 15:40:00,533.76,534.24,533.41,533.99,10433.0,531.7954,532.2737,531.4467,532.0246,10433.0
2025-02-25 15:50:00,534.19,534.32,532.71,533.55,83642.0,532.2238,532.3534,530.7493,531.5862,83642.0
2025-02-26 09:30:00,532.41,533.47,530.84,533.01,25055.0,531.4126,532.4706,529.8455,532.0115,25055.0
2025-02-26 09:40:00,532.46,533.3,530.31,531.94,6127.0,531.4625,532.3009,529.3165,530.9435,6127.0
2025-02-26 09:50:00,531.57,533.13,531.57,532.91,5923.0,530.5742,532.1312,530.5742,531.9117,5923.0
2025-02-26 10:00:00,532.55,532.81,532.0,532.64,4459.0,531.5523,531.8118,531.0034,531.6422,4459.0
2025-02-26 10:10:00,532.67,533.54,532.34,533.08,6027.0,531.6721,532.5405,531.3427,532.0813,6027.0
2025-02-26 10:20:00,533.42,534.24,533.14,534.24,9369.0,532.4207,533.2392,532.1412,533.2392,9369.0
2025-02-26 10:30:00,534.18,535.2,533.91,533.92,13791.0,533.1793,534.1974,532.9098,532.9198,13791.0
2025-02-26 10:40:00,534.43,535.06,533.92,534.8,5059.0,533.4288,534.0576,532.9198,533.7981,5059.0
2025-02-26 10:50:00,534.91,535.11,534.52,534.57,3416.0,533.9079,534.1075,533.5186,533.5685,3416.0
2025-02-26 11:00:00,534.69,534.84,534.07,534.28,5364.0,533.6883,533.838,533.0695,533.2791,5364.0
2025-02-26 11:10:00,534.52,535.06,534.07,534.93,7283.0,533.5186,534.0576,533.0695,533.9279,7283.0
2025-02-26 11:20:00,535.01,535.02,533.62,534.08,2651.0,534.0077,534.0177,532.6203,533.0795,2651.0
2025-02-26 11:30:00,533.88,534.03,533.26,533.65,2990.0,532.8798,533.0296,532.261,532.6503,2990.0
2025-02-26 11:40:00,533.44,533.97,532.73,533.86,2660.0,532.4407,532.9697,531.732,532.8599,2660.0
2025-02-26 11:50:00,533.48,534.34,533.07,533.35,2898.0,532.4806,533.339,532.0714,532.3508,2898.0
2025-02-26 12:00:00,533.28,534.04,533.28,533.89,1865.0,532.281,533.0395,532.281,532.8898,1865.0
2025-02-26 12:10:00,533.63,534.42,532.88,533.08,4100.0,532.6303,533.4188,531.8817,532.0813,4100.0
2025-02-26 12:20:00,533.04,533.55,532.56,533.55,3981.0,532.0414,532.5505,531.5623,532.5505,3981.0
2025-02-26 12:30:00,533.58,533.7,532.37,532.62,2018.0,532.5804,532.7002,531.3727,531.6222,2018.0
2025-02-26 12:40:00,532.29,532.83,532.13,532.56,3163.0,531.2928,531.8318,531.1331,531.5623,3163.0
2025-02-26 12:50:00,532.21,532.21,530.96,531.1,2174.0,531.213,531.213,529.9653,530.105,2174.0
2025-02-26 13:00:00,531.0,531.46,530.84,531.3,3040.0,530.0052,530.4644,529.8455,530.3047,3040.0
2025-02-26 13:10:00,531.31,531.65,531.15,531.65,2399.0,530.3146,530.654,530.1549,530.654,2399.0
2025-02-26 13:20:00,531.63,531.93,530.79,530.8,2445.0,530.634,530.9335,529.7956,529.8056,2445.0
2025-02-26 13:30:00,530.73,531.2,530.61,530.61,2443.0,529.7357,530.2049,529.616,529.616,2443.0
2025-02-26 13:40:00,530.17,530.6,530.06,530.31,3084.0,529.1768,529.606,529.067,529.3165,3084.0
2025-02-26 13:50:00,529.94,530.53,529.94,530.21,2525.0,528.9472,529.5361,528.9472,529.2167,2525.0
2025-02-26 14:00:00,529.9,530.65,529.76,530.3,3944.0,528.9073,529.6559,528.7676,529.3065,3944.0
2025-02-26 14:10:00,529.98,530.47,529.58,530.37,2541.0,528.9871,529.4762,528.5879,529.3764,2541.0
2025-02-26 14:20:00,530.59,530.93,530.22,530.7,4427.0,529.596,529.9354,529.2267,529.7058,4427.0
2025-02-26 14:30:00,530.7,530.96,530.6,530.82,3421.0,529.7058,529.9653,529.606,529.8256,3421.0
2025-02-26 14:40:00,530.9,531.42,530.9,531.25,3128.0,529.9054,530.4244,529.9054,530.2548,3128.0
2025-02-26 14:50:00,531.0,531.03,529.92,530.19,8573.0,530.0052,530.0352,528.9273,529.1967,8573.0
2025-02-26 15:00:00,530.21,530.5,530.16,530.5,1271.0,529.2167,529.5062,529.1668,529.5062,1271.0
2025-02-26 15:10:00,530.52,531.02,530.42,530.55,7146.0,529.5261,530.0252,529.4263,529.5561,7146.0
2025-02-26 15:20:00,530.28,531.01,530.27,530.41,4354.0,529.2866,530.0152,529.2766,529.4163,4354.0
2025-02-26 15:30:00,530.33,530.64,530.13,530.27,5331.0,529.3365,529.6459,529.1369,529.2766,5331.0
2025-02-26 15:40:00,530.26,531.12,530.02,530.22,10597.0,529.2666,530.125,529.0271,529.2267,10597.0
2025-02-26 15:50:00,530.39,530.54,528.54,529.02,50028.0,529.3964,529.5461,527.5498,528.0289,50028.0
2025-02-27 09:30:00,530.41,534.15,530.29,533.19,32292.0,529.4163,533.1493,529.2966,532.1911,32292.0
2025-02-27 09:40:00,533.1,534.26,532.46,534.06,6519.0,532.1013,533.2591,531.4625,533.0595,6519.0
2025-02-27 09:50:00,533.86,534.0,532.15,533.11,9622.0,532.8599,532.9996,531.1531,532.1113,9622.0
2025-02-27 10:00:00,532.29,532.47,531.0,532.1,5869.0,531.2928,531.4725,530.0052,531.1032,5869.0
2025-02-27 10:10:00,531.86,532.9,531.52,532.07,15142.0,530.8636,531.9017,530.5243,531.0732,15142.0
2025-02-27 10:20:00,532.22,534.22,532.05,532.5,17087.0,531.2229,533.2192,531.0533,531.5024,17087.0
2025-02-27 10:30:00,532.81,534.4,532.28,533.46,5332.0,531.8118,533.3989,531.2828,532.4606,5332.0
2025-02-27 10:40:00,533.62,534.25,533.08,534.0,4589.0,532.6203,533.2491,532.0813,532.9996,4589.0
2025-02-27 10:50:00,533.7,533.84,532.87,532.88,2263.0,532.7002,532.8399,531.8717,531.8817,2263.0
2025-02-27 11:00:00,532.75,533.73,532.66,532.86,2722.0,531.752,532.7301,531.6621,531.8617,2722.0
2025-02-27 11:10:00,532.81,534.06,532.43,533.96,4221.0,531.8118,533.0595,531.4326,532.9597,4221.0
2025-02-27 11:20:00,534.0,534.29,533.08,533.26,6310.0,532.9996,533.2891,532.0813,532.261,6310.0
2025-02-27 11:30:00,533.4,533.95,533.4,533.46,1856.0,532.4007,532.9497,532.4007,532.4606,1856.0
2025-02-27 11:40:00,533.27,533.65,532.45,532.93,5566.0,532.271,532.6503,531.4525,531.9316,5566.0
2025-02-27 11:50:00,532.75,532.75,531.63,531.73,3120.0,531.752,531.752,530.634,530.7339,3120.0
2025-02-27 12:00:00,531.72,532.02,531.36,531.42,3692.0,530.7239,531.0233,530.3646,530.4244,3692.0
2025-02-27 12:10:00,531.09,531.29,530.11,530.11,5581.0,530.0951,530.2947,529.1169,529.1169,5581.0
2025-02-27 12:20:00,530.08,531.87,529.68,531.87,7916.0,529.087,530.8736,528.6877,530.8736,7916.0
2025-02-27 12:30:00,532.31,532.55,532.26,532.55,4320.0,531.3128,531.5523,531.2629,531.5523,4320.0
2025-02-27 12:40:00,532.51,532.52,531.18,531.18,9968.0,531.5124,531.5224,530.1849,530.1849,9968.0
2025-02-27 12:50:00,531.33,531.76,530.8,531.62,7317.0,530.3346,530.7638,529.8056,530.6241,7317.0
2025-02-27 13:00:00,531.92,532.36,531.43,531.51,4850.0,530.9235,531.3627,530.4344,530.5143,4850.0
2025-02-27 13:10:00,531.69,532.39,531.46,532.39,11266.0,530.6939,531.3926,530.4644,531.3926,11266.0
2025-02-27 13:20:00,532.46,532.89,532.22,532.32,4254.0,531.4625,531.8917,531.2229,531.3228,4254.0
2025-02-27 13:30:00,532.06,532.49,532.02,532.18,3508.0,531.0632,531.4924,531.0233,531.183,3508.0
2025-02-27 13:40:00,532.35,532.6,532.27,532.59,1317.0,531.3527,531.6022,531.2729,531.5923,1317.0
2025-02-27 13:50:00,532.38,532.79,532.38,532.5,3720.0,531.3826,531.7919,531.3826,531.5024,3720.0
2025-02-27 14:00:00,532.19,532.76,532.07,532.39,3506.0,531.193,531.7619,531.0732,531.3926,3506.0
2025-02-27 14:10:00,532.34,532.34,531.55,531.81,4324.0,531.3427,531.3427,530.5542,530.8137,4324.0
2025-02-27 14:20:00,532.08,532.15,530.92,530.92,3559.0,531.0832,531.1531,529.9254,529.9254,3559.0
2025-02-27 14:30:00,530.92,530.92,529.01,529.01,5466.0,529.9254,529.9254,528.019,528.019,5466.0
2025-02-27 14:40:00,528.68,529.17,528.04,528.67,6995.0,527.6896,528.1787,527.0508,527.6796,6995.0
2025-02-27 14:50:00,528.67,529.02,527.78,527.94,10795.0,527.6796,528.0289,526.7913,526.951,10795.0
2025-02-27 15:00:00,527.8,527.8,524.85,525.5,23921.0,526.8112,526.8112,523.8668,524.5155,23921.0
2025-02-27 15:10:00,525.5,525.82,524.49,524.91,10202.0,524.5155,524.8349,523.5074,523.9266,10202.0
2025-02-27 15:20:00,524.89,525.89,524.27,524.34,15491.0,523.9067,524.9048,523.2878,523.3577,15491.0
2025-02-27 15:30:00,524.44,525.0,522.83,523.2,39607.0,523.4575,524.0165,521.8505,522.2198,39607.0
2025-02-27 15:40:00,523.16,526.53,523.0,525.69,16458.0,522.1799,525.5436,522.0202,524.7052,16458.0
2025-02-27 15:50:00,526.17,526.47,524.95,525.58,34347.0,525.1843,525.4837,523.9666,524.5954,34347.0
2025-02-28 09:30:00,530.19,532.93,528.47,529.85,25309.0,529.1967,531.9316,527.48,528.8574,25309.0
2025-02-28 09:40:00,529.92,530.05,528.22,528.44,5220.0,528.9273,529.057,527.2304,527.45,5220.0
2025-02-28 09:50:00,528.24,530.07,528.23,529.49,11819.0,527.2504,529.077,527.2404,528.4981,11819.0
2025-02-28 10:00:00,529.49,530.69,529.49,529.5,5635.0,528.4981,529.6958,528.4981,528.508,5635.0
2025-02-28 10:10:00,529.85,530.49,528.19,528.3,7389.0,528.8574,529.4962,527.2005,527.3103,7389.0
2025-02-28 10:20:00,528.39,528.92,527.88,528.26,12522.0,527.4001,527.9291,526.8911,527.2704,12522.0
2025-02-28 10:30:00,528.31,529.49,527.9,529.3,3823.0,527.3203,528.4981,526.911,528.3084,3823.0
2025-02-28 10:40:00,529.17,529.17,528.16,528.2,3726.0,528.1787,528.1787,527.1706,527.2105,3726.0
2025-02-28 10:50:00,528.35,528.65,527.93,528.47,3233.0,527.3602,527.6596,526.941,527.48,3233.0
2025-02-28 11:00:00,528.47,528.66,528.06,528.63,2961.0,527.48,527.6696,527.0707,527.6397,2961.0
2025-02-28 11:10:00,528.68,528.68,527.17,527.66,2898.0,527.6896,527.6896,526.1824,526.6715,2898.0
2025-02-28 11:20:00,527.7,527.7,526.46,526.71,3076.0,526.7114,526.7114,525.4737,525.7233,3076.0
2025-02-28 11:30:00,526.74,528.65,526.35,528.01,7955.0,525.7532,527.6596,525.3639,527.0208,7955.0
2025-02-28 11:40:00,527.8,528.41,527.8,528.41,3066.0,526.8112,527.4201,526.8112,527.4201,3066.0
2025-02-28 11:50:00,528.59,528.59,527.77,527.88,950.0,527.5997,527.5997,526.7813,526.8911,950.0
2025-02-28 12:00:00,527.9,527.91,526.91,526.92,3616.0,526.911,526.921,525.9229,525.9329,3616.0
2025-02-28 12:10:00,527.04,527.98,527.04,527.98,2389.0,526.0526,526.9909,526.0526,526.9909,2389.0
2025-02-28 12:20:00,528.07,528.34,527.28,527.5,3234.0,527.0807,527.3502,526.2922,526.5118,3234.0
2025-02-28 12:30:00,526.79,527.18,526.6,526.9,2265.0,525.8031,526.1924,525.6135,525.9129,2265.0
2025-02-28 12:40:00,527.23,527.23,525.49,525.63,1955.0,526.2423,526.2423,524.5056,524.6453,1955.0
2025-02-28 12:50:00,525.63,526.32,525.44,525.66,7475.0,524.6453,525.334,524.4556,524.6752,7475.0
2025-02-28 13:00:00,525.59,526.32,525.45,525.62,3240.0,524.6054,525.334,524.4656,524.6353,3240.0
2025-02-28 13:10:00,525.62,526.84,525.44,525.5,5594.0,524.6353,525.853,524.4556,524.5155,5594.0
2025-02-28 13:20:00,525.58,526.52,525.24,526.47,3921.0,524.5954,525.5336,524.256,525.4837,3921.0
2025-02-28 13:30:00,526.44,527.57,526.21,527.52,3276.0,525.4538,526.5817,525.2242,526.5317,3276.0
2025-02-28 13:40:00,527.69,527.91,526.97,527.27,5664.0,526.7014,526.921,525.9828,526.2822,5664.0
2025-02-28 13:50:00,527.22,527.69,526.06,526.06,4344.0,526.2323,526.7014,525.0745,525.0745,4344.0
2025-02-28 14:00:00,526.33,527.58,526.33,527.38,6402.0,525.344,526.5916,525.344,526.392,6402.0
2025-02-28 14:10:00,527.38,528.06,527.14,528.06,3469.0,526.392,527.0707,526.1525,527.0707,3469.0
2025-02-28 14:20:00,527.94,528.2,527.19,528.02,3081.0,526.951,527.2105,526.2024,527.0308,3081.0
2025-02-28 14:30:00,528.02,529.64,528.02,529.5,5834.0,527.0308,528.6478,527.0308,528.508,5834.0
2025-02-28 14:40:00,529.57,529.77,529.14,529.31,5574.0,528.5779,528.7775,528.1487,528.3184,5574.0
2025-02-28 14:50:00,529.79,530.34,529.46,529.88,5948.0,528.7975,529.3465,528.4681,528.8873,5948.0
2025-02-28 15:00:00,530.29,530.8,530.1,530.64,6276.0,529.2966,529.8056,529.1069,529.6459,6276.0
2025-02-28 15:10:00,530.6,530.74,530.0,530.0,5690.0,529.606,529.7457,529.0071,529.0071,5690.0
2025-02-28 15:20:00,530.0,530.94,529.55,530.93,8309.0,529.0071,529.9453,528.5579,529.9354,8309.0
2025-02-28 15:30:00,530.92,531.08,530.11,530.86,10670.0,529.9254,530.0851,529.1169,529.8655,10670.0
2025-02-28 15:40:00,531.19,531.82,530.62,531.78,36467.0,530.1949,530.8237,529.6259,530.7838,36467.0
2025-02-28 15:50:00,531.95,534.19,530.8,533.83,160059.0,530.9535,533.1893,529.8056,532.8299,160059.0
2025-03-03 09:30:00,533.74,537.41,533.71,536.15,38551.0,532.7401,536.4032,532.7102,535.1456,38551.0
2025-03-03 09:40:00,536.12,537.55,535.54,536.59,12479.0,535.1156,536.543,534.5367,535.5848,12479.0
2025-03-03 09:50:00,536.59,536.7,535.03,536.29,12575.0,535.5848,535.6946,534.0277,535.2853,12575.0
2025-03-03 10:00:00,535.92,535.92,533.23,534.86,8746.0,534.916,534.916,532.2311,533.858,8746.0
2025-03-03 10:10:00,534.63,535.17,533.9,534.42,6040.0,533.6284,534.1674,532.8998,533.4188,6040.0
2025-03-03 10:20:00,534.86,535.51,534.72,535.06,7468.0,533.858,534.5068,533.7183,534.0576,7468.0
2025-03-03 10:30:00,535.31,535.67,534.85,535.35,8712.0,534.3072,534.6665,533.848,534.3471,8712.0
2025-03-03 10:40:00,535.35,536.41,534.91,534.92,6327.0,534.3471,535.4051,533.9079,533.9179,6327.0
2025-03-03 10:50:00,534.45,535.02,533.72,533.72,4324.0,533.4488,534.0177,532.7201,532.7201,4324.0
2025-03-03 11:00:00,534.03,535.22,534.01,534.85,7219.0,533.0296,534.2173,533.0096,533.848,7219.0
2025-03-03 11:10:00,535.14,536.06,534.78,535.84,5117.0,534.1375,535.0558,533.7781,534.8362,5117.0
2025-03-03 11:20:00,535.75,536.14,534.32,535.04,3200.0,534.7463,535.1356,533.319,534.0377,3200.0
2025-03-03 11:30:00,534.83,535.24,534.36,534.37,6009.0,533.8281,534.2373,533.3589,533.3689,6009.0
2025-03-03 11:40:00,534.36,534.87,533.77,534.87,3566.0,533.3589,533.868,532.77,533.868,3566.0
2025-03-03 11:50:00,534.87,535.63,534.86,535.12,7060.0,533.868,534.6266,533.858,534.1175,7060.0
2025-03-03 12:00:00,535.12,535.84,534.89,535.74,9261.0,534.1175,534.8362,533.8879,534.7364,9261.0
2025-03-03 12:10:00,535.75,536.19,535.35,535.9,8583.0,534.7463,535.1855,534.3471,534.8961,8583.0
2025-03-03 12:20:00,536.2,536.68,535.79,535.8,14403.0,535.1955,535.6746,534.7863,534.7962,14403.0
2025-03-03 12:30:00,536.2,536.2,535.5,535.5,2954.0,535.1955,535.1955,534.4968,534.4968,2954.0
2025-03-03 12:40:00,535.89,535.89,535.11,535.61,11864.0,534.8861,534.8861,534.1075,534.6066,11864.0
2025-03-03 12:50:00,535.48,536.09,535.3,535.47,5491.0,534.4768,535.0857,534.2972,534.4669,5491.0
2025-03-03 13:00:00,535.23,535.54,534.76,535.03,3591.0,534.2273,534.5367,533.7582,534.0277,3591.0
2025-03-03 13:10:00,534.78,535.43,534.78,535.0,11171.0,533.7781,534.4269,533.7781,533.9977,11171.0
2025-03-03 13:20:00,535.0,535.0,533.23,533.55,5457.0,533.9977,533.9977,532.2311,532.5505,5457.0
2025-03-03 13:30:00,533.75,533.97,532.78,533.09,5071.0,532.7501,532.9697,531.7819,532.0913,5071.0
2025-03-03 13:40:00,533.17,534.21,533.14,533.97,6612.0,532.1712,533.2092,532.1412,532.9697,6612.0
2025-03-03 13:50:00,533.96,534.3,532.88,533.5,7547.0,532.9597,533.299,531.8817,532.5005,7547.0
2025-03-03 14:00:00,533.5,534.36,533.49,533.98,5770.0,532.5005,533.3589,532.4906,532.9796,5770.0
2025-03-03 14:10:00,534.08,534.08,533.11,533.73,6999.0,533.0795,533.0795,532.1113,532.7301,6999.0
2025-03-03 14:20:00,533.71,534.15,533.34,533.34,5201.0,532.7102,533.1493,532.3408,532.3408,5201.0
2025-03-03 14:30:00,533.32,534.31,533.31,534.27,3979.0,532.3209,533.309,532.3109,533.2691,3979.0
2025-03-03 14:40:00,534.14,534.63,533.56,533.56,7668.0,533.1393,533.6284,532.5604,532.5604,7668.0
2025-03-03 14:50:00,533.75,533.96,531.58,531.58,8471.0,532.7501,532.9597,530.5841,530.5841,8471.0
2025-03-03 15:00:00,531.69,531.7,529.72,529.72,3941.0,530.6939,530.7039,528.7276,528.7276,3941.0
2025-03-03 15:10:00,529.81,529.85,528.61,529.05,8383.0,528.8175,528.8574,527.6197,528.0589,8383.0
2025-03-03 15:20:00,528.46,528.94,527.42,527.49,9706.0,527.47,527.9491,526.4319,526.5018,9706.0
2025-03-03 15:30:00,527.86,528.84,527.47,527.74,11891.0,526.8711,527.8493,526.4818,526.7513,11891.0
2025-03-03 15:40:00,527.42,529.98,527.29,529.5,14939.0,526.4319,528.9871,526.3022,528.508,14939.0
2025-03-03 15:50:00,529.65,530.07,528.43,529.36,83970.0,528.6578,529.077,527.44,528.3683,83970.0
2025-03-04 09:30:00,527.07,529.02,524.5,526.81,32108.0,526.0826,528.0289,523.5174,525.8231,32108.0
2025-03-04 09:40:00,525.99,526.87,523.16,524.62,13996.0,525.0046,525.883,522.1799,523.6372,13996.0
2025-03-04 09:50:00,524.2,525.77,522.55,523.61,30905.0,523.218,524.785,521.5711,522.6291,30905.0
2025-03-04 10:00:00,523.68,523.86,521.53,522.28,20430.0,522.6989,522.8786,520.553,521.3016,20430.0
2025-03-04 10:10:00,522.14,522.55,518.05,518.24,11034.0,521.1618,521.5711,517.0795,517.2691,11034.0
2025-03-04 10:20:00,518.4,519.92,518.2,519.6,21238.0,517.4288,518.946,517.2292,518.6266,21238.0
2025-03-04 10:30:00,519.62,520.64,519.15,520.2,14159.0,518.6465,519.6646,518.1774,519.2255,14159.0
2025-03-04 10:40:00,519.57,519.57,516.87,518.46,8098.0,518.5966,518.5966,515.9017,517.4887,8098.0
2025-03-04 10:50:00,517.18,517.37,516.55,516.55,3975.0,516.2111,516.4008,515.5823,515.5823,3975.0
2025-03-04 11:00:00,517.0,518.8,516.36,517.07,7973.0,516.0315,517.8281,515.3927,516.1013,7973.0
2025-03-04 11:10:00,517.37,519.3,517.37,517.71,8819.0,516.4008,518.3271,516.4008,516.7401,8819.0
2025-03-04 11:20:00,517.54,517.9,515.47,516.28,8937.0,516.5704,516.9298,514.5043,515.3128,8937.0
2025-03-04 11:30:00,516.51,517.3,515.72,515.88,7373.0,515.5424,516.3309,514.7539,514.9136,7373.0
2025-03-04 11:40:00,516.33,518.45,516.32,518.27,7253.0,515.3627,517.4787,515.3527,517.2991,7253.0
2025-03-04 11:50:00,518.52,518.86,518.08,518.28,4399.0,517.5486,517.888,517.1094,517.3091,4399.0
2025-03-04 12:00:00,518.19,519.06,517.46,517.49,6429.0,517.2192,518.0876,516.4906,516.5205,6429.0
2025-03-04 12:10:00,517.49,518.39,517.27,518.2,11967.0,516.5205,517.4189,516.301,517.2292,11967.0
2025-03-04 12:20:00,517.95,519.37,517.95,518.51,5917.0,516.9797,518.397,516.9797,517.5386,5917.0
2025-03-04 12:30:00,518.79,519.13,518.13,518.52,3652.0,517.8181,518.1575,517.1593,517.5486,3652.0
2025-03-04 12:40:00,518.56,519.1,518.01,518.57,5985.0,517.5885,518.1275,517.0396,517.5985,5985.0
2025-03-04 12:50:00,517.95,518.23,517.04,517.85,7751.0,516.9797,517.2592,516.0714,516.8799,7751.0
2025-03-04 13:00:00,518.38,519.56,518.07,519.4,7264.0,517.4089,518.5867,517.0995,518.427,7264.0
2025-03-04 13:10:00,520.19,520.19,519.22,519.87,3149.0,519.2155,519.2155,518.2473,518.8961,3149.0
2025-03-04 13:20:00,519.61,519.61,518.39,518.39,6597.0,518.6366,518.6366,517.4189,517.4189,6597.0
2025-03-04 13:30:00,518.34,519.0,518.07,519.0,5777.0,517.3689,518.0277,517.0995,518.0277,5777.0
2025-03-04 13:40:00,519.16,519.88,518.99,519.88,4965.0,518.1874,518.9061,518.0177,518.9061,4965.0
2025-03-04 13:50:00,519.63,520.72,519.39,520.31,3827.0,518.6565,519.7445,518.417,519.3353,3827.0
2025-03-04 14:00:00,520.2,522.77,520.2,522.76,7892.0,519.2255,521.7906,519.2255,521.7807,7892.0
2025-03-04 14:10:00,522.75,523.09,522.2,522.34,18173.0,521.7707,522.11,521.2217,521.3615,18173.0
2025-03-04 14:20:00,522.35,522.93,521.8,521.97,12266.0,521.3714,521.9503,520.8225,520.9921,12266.0
2025-03-04 14:30:00,522.22,522.7,521.29,522.47,10483.0,521.2417,521.7208,520.3134,521.4912,10483.0
2025-03-04 14:40:00,522.68,523.06,522.42,522.65,6540.0,521.7008,522.0801,521.4413,521.6709,6540.0
2025-03-04 14:50:00,522.87,523.13,522.33,522.61,9166.0,521.8905,522.15,521.3515,521.6309,9166.0
2025-03-04 15:00:00,522.61,522.93,521.7,521.7,6223.0,521.6309,521.9503,520.7227,520.7227,6223.0
2025-03-04 15:10:00,521.59,522.49,521.57,522.38,5205.0,520.6129,521.5112,520.5929,521.4014,5205.0
2025-03-04 15:20:00,522.75,524.2,522.38,522.38,8867.0,521.7707,523.218,521.4014,521.4014,8867.0
2025-03-04 15:30:00,522.26,522.3,518.47,519.01,13233.0,521.2816,521.3215,517.4987,518.0377,13233.0
2025-03-04 15:40:00,519.09,520.11,517.44,517.57,20794.0,518.1175,519.1356,516.4706,516.6004,20794.0
2025-03-04 15:50:00,517.19,517.23,514.75,516.7,81332.0,516.2211,516.261,513.7857,515.732,81332.0
2025-03-05 09:30:00,517.01,519.23,516.76,518.93,16397.0,516.0414,518.2573,515.7919,517.9578,16397.0
2025-03-05 09:40:00,519.19,519.86,517.68,517.94,6701.0,518.2174,518.8861,516.7102,516.9697,6701.0
2025-03-05 09:50:00,517.48,518.28,515.07,515.13,11073.0,516.5106,517.3091,514.1051,514.165,11073.0
2025-03-05 10:00:00,515.85,519.18,515.49,519.15,5783.0,514.8836,518.2074,514.5243,518.1774,5783.0
2025-03-05 10:10:00,518.5,519.21,517.96,518.14,7841.0,517.5286,518.2373,516.9897,517.1693,7841.0
2025-03-05 10:20:00,518.14,518.25,517.0,517.59,11529.0,517.1693,517.2791,516.0315,516.6204,11529.0
2025-03-05 10:30:00,517.35,518.69,516.86,518.46,9533.0,516.3808,517.7183,515.8917,517.4887,9533.0
2025-03-05 10:40:00,518.75,519.56,518.41,519.3,8191.0,517.7782,518.5867,517.4388,518.3271,8191.0
2025-03-05 10:50:00,519.2,520.35,518.45,519.96,8145.0,518.2273,519.3752,517.4787,518.9859,8145.0
2025-03-05 11:00:00,519.97,519.97,518.07,518.74,10301.0,518.9959,518.9959,517.0995,517.7682,10301.0
2025-03-05 11:10:00,518.74,519.46,517.96,518.17,13514.0,517.7682,518.4868,516.9897,517.1993,13514.0
2025-03-05 11:20:00,518.23,519.51,518.0,519.5,10235.0,517.2592,518.5368,517.0296,518.5268,10235.0
2025-03-05 11:30:00,519.5,519.5,518.47,518.9,19187.0,518.5268,518.5268,517.4987,517.9279,19187.0
2025-03-05 11:40:00,518.56,518.56,517.53,517.68,2871.0,517.5885,517.5885,516.5605,516.7102,2871.0
2025-03-05 11:50:00,517.49,519.69,517.23,519.28,6915.0,516.5205,518.7164,516.261,518.3072,6915.0
2025-03-05 12:00:00,519.29,520.41,519.29,519.63,4629.0,518.3172,519.4351,518.3172,518.6565,4629.0
2025-03-05 12:10:00,519.82,520.01,519.4,519.83,3193.0,518.8462,519.0358,518.427,518.8562,3193.0
2025-03-05 12:20:00,520.47,520.96,520.37,520.9,3093.0,519.495,519.984,519.3951,519.9242,3093.0
2025-03-05 12:30:00,521.24,521.64,521.07,521.37,10392.0,520.2635,520.6628,520.0938,520.3933,10392.0
2025-03-05 12:40:00,521.37,521.87,520.68,521.6,5495.0,520.3933,520.8923,519.7046,520.6228,5495.0
2025-03-05 12:50:00,521.53,522.61,521.53,522.44,4528.0,520.553,521.6309,520.553,521.4613,4528.0
2025-03-05 13:00:00,522.65,523.12,520.56,520.66,5211.0,521.6709,522.14,519.5848,519.6846,5211.0
2025-03-05 13:10:00,520.85,522.15,520.84,521.56,3576.0,519.8742,521.1718,519.8643,520.5829,3576.0
2025-03-05 13:20:00,522.13,522.59,521.52,522.21,3197.0,521.1518,521.611,520.543,521.2317,3197.0
2025-03-05 13:30:00,521.36,522.2,521.04,521.81,3117.0,520.3833,521.2217,520.0639,520.8324,3117.0
2025-03-05 13:40:00,522.1,522.68,521.54,522.48,4362.0,521.1219,521.7008,520.563,521.5012,4362.0
2025-03-05 13:50:00,522.47,523.14,522.05,523.14,4807.0,521.4912,522.16,521.072,522.16,4807.0
2025-03-05 14:00:00,523.13,525.1,522.8,524.94,6257.0,522.15,524.1163,521.8206,523.9566,6257.0
2025-03-05 14:10:00,524.94,525.55,523.86,523.87,4894.0,523.9566,524.5654,522.8786,522.8886,4894.0
2025-03-05 14:20:00,523.95,525.06,523.82,524.2,8987.0,522.9684,524.0764,522.8387,523.218,8987.0
2025-03-05 14:30:00,524.49,525.48,524.37,525.46,10554.0,523.5074,524.4956,523.3877,524.4756,10554.0
2025-03-05 14:40:00,525.14,525.97,524.93,525.95,5105.0,524.1562,524.9847,523.9466,524.9647,5105.0
2025-03-05 14:50:00,526.03,526.39,525.09,525.23,9063.0,525.0445,525.4039,524.1063,524.246,9063.0
2025-03-05 15:00:00,525.23,526.78,525.14,525.41,13520.0,524.246,525.7931,524.1562,524.4257,13520.0
2025-03-05 15:10:00,525.38,526.13,524.58,524.89,5784.0,524.3958,525.1444,523.5973,523.9067,5784.0
2025-03-05 15:20:00,525.0,525.48,523.91,525.22,18404.0,524.0165,524.4956,522.9285,524.2361,18404.0
2025-03-05 15:30:00,524.98,525.22,524.07,524.88,11130.0,523.9965,524.2361,523.0882,523.8967,11130.0
2025-03-05 15:40:00,524.9,525.42,523.38,523.59,24150.0,523.9167,524.4357,522.3995,522.6091,24150.0
2025-03-05 15:50:00,523.64,523.95,522.27,522.91,69260.0,522.659,522.9684,521.2916,521.9304,69260.0
2025-03-06 09:30:00,517.0,518.71,514.77,516.38,64266.0,516.0315,517.7383,513.8056,515.4126,64266.0
2025-03-06 09:40:00,516.31,516.73,514.34,516.73,20932.0,515.3427,515.762,513.3764,515.762,20932.0
2025-03-06 09:50:00,516.75,517.67,516.11,517.0,33501.0,515.7819,516.7002,515.1431,516.0315,33501.0
2025-03-06 10:00:00,517.0,519.99,516.73,519.57,22724.0,516.0315,519.0159,515.762,518.5966,22724.0
2025-03-06 10:10:00,519.06,520.16,519.02,519.51,9578.0,518.0876,519.1855,518.0477,518.5368,9578.0
2025-03-06 10:20:00,519.23,520.37,518.52,520.37,7370.0,518.2573,519.3951,517.5486,519.3951,7370.0
2025-03-06 10:30:00,520.33,521.46,519.51,519.99,6279.0,519.3552,520.4831,518.5368,519.0159,6279.0
2025-03-06 10:40:00,521.23,521.39,520.03,520.04,5979.0,520.2535,520.4132,519.0558,519.0658,5979.0
2025-03-06 10:50:00,520.03,520.23,518.97,519.74,12307.0,519.0558,519.2554,517.9978,518.7663,12307.0
2025-03-06 11:00:00,519.81,520.63,519.8,520.62,3344.0,518.8362,519.6547,518.8262,519.6447,3344.0
2025-03-06 11:10:00,520.64,520.66,519.78,520.31,7513.0,519.6646,519.6846,518.8062,519.3353,7513.0
2025-03-06 11:20:00,519.83,520.07,518.62,519.59,30671.0,518.8562,519.0957,517.6484,518.6166,30671.0
2025-03-06 11:30:00,519.59,520.6,518.51,518.64,10965.0,518.6166,519.6247,517.5386,517.6684,10965.0
2025-03-06 11:40:00,518.61,518.61,517.7,518.02,7834.0,517.6384,517.6384,516.7301,517.0495,7834.0
2025-03-06 11:50:00,518.03,518.03,516.98,517.18,9665.0,517.0595,517.0595,516.0115,516.2111,9665.0
2025-03-06 12:00:00,517.0,517.28,515.8,516.39,10257.0,516.0315,516.3109,514.8337,515.4226,10257.0
2025-03-06 12:10:00,516.2,516.5,515.36,515.78,15399.0,515.233,515.5324,514.3945,514.8137,15399.0
2025-03-06 12:20:00,515.8,516.64,513.4,513.56,8729.0,514.8337,515.6721,512.4382,512.5979,8729.0
2025-03-06 12:30:00,513.78,514.35,513.16,513.52,4827.0,512.8175,513.3864,512.1987,512.558,4827.0
2025-03-06 12:40:00,513.32,514.2,512.92,513.69,6316.0,512.3584,513.2367,511.9591,512.7277,6316.0
2025-03-06 12:50:00,513.37,514.51,512.92,513.82,7802.0,512.4083,513.5461,511.9591,512.8574,7802.0
2025-03-06 13:00:00,513.86,514.28,513.58,514.03,8099.0,512.8973,513.3166,512.6179,513.067,8099.0
2025-03-06 13:10:00,514.02,515.08,513.85,514.8,5802.0,513.057,514.1151,512.8874,513.8356,5802.0
2025-03-06 13:20:00,514.8,514.99,513.73,513.75,5164.0,513.8356,514.0252,512.7676,512.7875,5164.0
2025-03-06 13:30:00,513.66,514.17,512.67,512.82,7124.0,512.6977,513.2068,511.7096,511.8593,7124.0
2025-03-06 13:40:00,512.57,513.28,511.99,512.61,7048.0,511.6098,512.3184,511.0308,511.6497,7048.0
2025-03-06 13:50:00,512.41,513.47,512.35,512.35,7845.0,511.4501,512.5081,511.3902,511.3902,7845.0
2025-03-06 14:00:00,512.72,512.82,511.51,512.15,8325.0,511.7595,511.8593,510.5517,511.1905,8325.0
2025-03-06 14:10:00,512.21,513.0,511.64,511.82,7520.0,511.2504,512.039,510.6815,510.8612,7520.0
2025-03-06 14:20:00,511.82,512.45,511.25,511.31,14245.0,510.8612,511.49,510.2922,510.3521,14245.0
2025-03-06 14:30:00,511.31,511.44,510.79,511.02,8256.0,510.3521,510.4819,509.8331,510.0627,8256.0
2025-03-06 14:40:00,511.05,513.48,510.82,513.08,8917.0,510.0926,512.5181,509.863,512.1188,8917.0
2025-03-06 14:50:00,513.28,514.26,511.58,511.58,14104.0,512.3184,513.2966,510.6216,510.6216,14104.0
2025-03-06 15:00:00,511.73,512.99,511.68,512.5,14373.0,510.7713,512.029,510.7214,511.5399,14373.0
2025-03-06 15:10:00,513.01,514.37,512.78,514.37,11210.0,512.0489,513.4064,511.8194,513.4064,11210.0
2025-03-06 15:20:00,514.44,514.61,512.99,514.48,11810.0,513.4763,513.6459,512.029,513.5162,11810.0
2025-03-06 15:30:00,514.68,515.01,513.84,514.4,22687.0,513.7158,514.0452,512.8774,513.4363,22687.0
2025-03-06 15:40:00,514.4,514.89,512.94,514.85,22116.0,513.4363,513.9254,511.9791,513.8855,22116.0
2025-03-06 15:50:00,515.11,515.34,513.7,514.2,116405.0,514.145,514.3746,512.7376,513.2367,116405.0
2025-03-07 09:30:00,509.76,511.38,506.97,507.5,24823.0,508.805,510.422,506.0202,506.5493,24823.0
2025-03-07 09:40:00,507.58,511.54,506.22,511.54,16996.0,506.6291,510.5817,505.2717,510.5817,16996.0
2025-03-07 09:50:00,511.5,512.47,509.1,509.1,28744.0,510.5418,511.5099,508.1463,508.1463,28744.0
2025-03-07 10:00:00,508.4,509.36,507.52,507.53,13045.0,507.4476,508.4058,506.5692,506.5792,13045.0
2025-03-07 10:10:00,507.53,507.57,502.05,502.07,15327.0,506.5792,506.6191,501.1095,501.1294,15327.0
2025-03-07 10:20:00,501.67,501.73,500.31,500.92,21387.0,500.7302,500.7901,499.3727,499.9816,21387.0
2025-03-07 10:30:00,500.92,501.29,496.71,497.37,14023.0,499.9816,500.3509,495.7795,496.4382,14023.0
2025-03-07 10:40:00,497.22,498.86,495.36,498.8,21296.0,496.2885,497.9254,494.432,497.8656,21296.0
2025-03-07 10:50:00,499.02,499.02,496.8,498.48,13377.0,498.0851,498.0851,495.8693,497.5462,13377.0
2025-03-07 11:00:00,498.17,499.55,497.86,499.17,13228.0,497.2367,498.6141,496.9273,498.2349,13228.0
2025-03-07 11:10:00,498.9,499.3,497.08,497.09,14097.0,497.9654,498.3646,496.1488,496.1588,14097.0
2025-03-07 11:20:00,497.36,497.36,493.37,493.86,52165.0,496.4283,496.4283,492.4457,492.9348,52165.0
2025-03-07 11:30:00,494.11,494.29,491.53,492.47,21853.0,493.1843,493.364,490.6092,491.5474,21853.0
2025-03-07 11:40:00,492.28,492.56,490.1,491.07,14279.0,491.3578,491.6372,489.1819,490.15,14279.0
2025-03-07 11:50:00,490.66,490.72,489.3,489.92,25132.0,489.7408,489.8007,488.3834,489.0022,25132.0
2025-03-07 12:00:00,489.83,491.51,489.12,489.7,19824.0,488.9124,490.5892,488.2037,488.7826,19824.0
2025-03-07 12:10:00,489.91,489.97,487.56,487.67,12015.0,488.9922,489.0521,486.6466,486.7564,12015.0
2025-03-07 12:20:00,487.66,490.38,487.66,490.12,6928.0,486.7464,489.4613,486.7464,489.2018,6928.0
2025-03-07 12:30:00,490.12,492.44,489.66,492.25,8055.0,489.2018,491.5175,488.7427,491.3278,8055.0
2025-03-07 12:40:00,492.15,494.67,491.95,494.36,17768.0,491.228,493.7433,491.0284,493.4339,17768.0
2025-03-07 12:50:00,494.65,495.09,491.99,492.44,19766.0,493.7233,494.1625,491.0683,491.5175,19766.0
2025-03-07 13:00:00,492.62,495.87,492.24,495.17,9955.0,491.6971,494.941,491.3178,494.2424,9955.0
2025-03-07 13:10:00,494.77,495.77,494.36,494.38,6883.0,493.8431,494.8412,493.4339,493.4538,6883.0
2025-03-07 13:20:00,494.57,494.81,493.58,493.58,8000.0,493.6435,493.883,492.6553,492.6553,8000.0
2025-03-07 13:30:00,493.39,495.66,493.36,495.55,9898.0,492.4657,494.7314,492.4357,494.6216,9898.0
2025-03-07 13:40:00,495.55,496.71,494.42,495.5,10545.0,494.6216,495.7795,493.4938,494.5717,10545.0
2025-03-07 13:50:00,495.72,497.34,495.72,497.17,7972.0,494.7913,496.4083,494.7913,496.2386,7972.0
2025-03-07 14:00:00,497.52,498.92,496.62,496.8,8052.0,496.588,497.9853,495.6896,495.8693,8052.0
2025-03-07 14:10:00,496.85,497.25,496.33,496.92,12593.0,495.9192,496.3185,495.4002,495.9891,12593.0
2025-03-07 14:20:00,497.1,497.89,496.41,497.4,18729.0,496.1687,496.9573,495.48,496.4682,18729.0
2025-03-07 14:30:00,497.83,498.02,496.38,497.14,10660.0,496.8974,497.087,495.4501,496.2087,10660.0
2025-03-07 14:40:00,497.26,497.5,495.25,495.31,11197.0,496.3284,496.568,494.3222,494.3821,11197.0
2025-03-07 14:50:00,495.16,496.91,495.03,495.97,24874.0,494.2324,495.9791,494.1026,495.0409,24874.0
2025-03-07 15:00:00,496.3,496.89,495.24,496.82,10079.0,495.3702,495.9591,494.3122,495.8893,10079.0
2025-03-07 15:10:00,496.67,497.35,496.07,497.06,13525.0,495.7395,496.4183,495.1407,496.1288,13525.0
2025-03-07 15:20:00,496.61,496.94,495.71,496.94,19221.0,495.6797,496.009,494.7813,496.009,19221.0
2025-03-07 15:30:00,496.81,496.81,493.99,494.26,15065.0,495.8793,495.8793,493.0646,493.3341,15065.0
2025-03-07 15:40:00,493.55,496.48,493.15,496.48,27661.0,492.6254,495.5499,492.2261,495.5499,27661.0
2025-03-07 15:50:00,496.86,498.47,495.84,496.98,94124.0,495.9292,497.5362,494.9111,496.049,94124.0
2025-03-10 09:30:00,489.47,490.86,483.68,484.66,46307.0,488.553,489.9404,482.7739,483.752,46307.0
2025-03-10 09:40:00,484.66,487.57,483.81,487.56,24813.0,483.752,486.6566,482.9036,486.6466,24813.0
2025-03-10 09:50:00,487.4,489.4,487.17,488.65,23999.0,486.4869,488.4832,486.2573,487.7346,23999.0
2025-03-10 10:00:00,488.65,489.99,487.27,488.94,16870.0,487.7346,489.0721,486.3572,488.024,16870.0
2025-03-10 10:10:00,488.87,491.27,488.61,490.77,14750.0,487.9542,490.3497,487.6946,489.8506,14750.0
2025-03-10 10:20:00,490.81,492.47,490.46,492.14,15698.0,489.8905,491.5474,489.5412,491.218,15698.0
2025-03-10 10:30:00,492.14,492.52,490.47,491.27,16276.0,491.218,491.5973,489.5512,490.3497,16276.0
2025-03-10 10:40:00,491.47,492.87,490.98,492.49,15849.0,490.5493,491.9467,490.0602,491.5674,15849.0
2025-03-10 10:50:00,492.49,493.3,491.64,492.95,14371.0,491.5674,492.3759,490.719,492.0265,14371.0
2025-03-10 11:00:00,493.26,495.26,493.14,495.26,27078.0,492.3359,494.3322,492.2162,494.3322,27078.0
2025-03-10 11:10:00,495.04,495.17,493.82,494.84,19431.0,494.1126,494.2424,492.8949,493.913,19431.0
2025-03-10 11:20:00,494.33,494.75,492.39,492.48,11415.0,493.4039,493.8231,491.4676,491.5574,11415.0
2025-03-10 11:30:00,492.54,493.61,491.93,492.19,9286.0,491.6173,492.6853,491.0084,491.2679,9286.0
2025-03-10 11:40:00,492.14,492.39,490.77,491.72,10706.0,491.218,491.4676,489.8506,490.7988,10706.0
2025-03-10 11:50:00,491.49,491.94,491.06,491.67,8410.0,490.5692,491.0184,490.1401,490.7489,8410.0
2025-03-10 12:00:00,491.76,492.05,490.86,491.14,7540.0,490.8387,491.1282,489.9404,490.2199,7540.0
2025-03-10 12:10:00,491.29,491.82,490.93,491.22,18872.0,490.3696,490.8986,490.0103,490.2998,18872.0
2025-03-10 12:20:00,491.22,491.32,489.96,490.61,14014.0,490.2998,490.3996,489.0421,489.6909,14014.0
2025-03-10 12:30:00,490.52,490.89,488.77,488.77,19084.0,489.6011,489.9704,487.8543,487.8543,19084.0
2025-03-10 12:40:00,488.36,489.56,488.36,489.28,5940.0,487.4451,488.6429,487.4451,488.3634,5940.0
2025-03-10 12:50:00,489.42,489.94,489.06,489.19,6105.0,488.5031,489.0222,488.1438,488.2736,6105.0
2025-03-10 13:00:00,489.28,489.49,488.56,488.99,8869.0,488.3634,488.573,487.6447,488.0739,8869.0
2025-03-10 13:10:00,488.84,490.13,488.7,490.07,6836.0,487.9242,489.2118,487.7845,489.1519,6836.0
2025-03-10 13:20:00,490.15,490.63,489.35,489.7,10008.0,489.2318,489.7109,488.4333,488.7826,10008.0
2025-03-10 13:30:00,489.76,489.91,488.84,489.74,11864.0,488.8425,488.9922,487.9242,488.8225,11864.0
2025-03-10 13:40:00,489.77,490.01,488.67,488.67,9790.0,488.8525,489.092,487.7545,487.7545,9790.0
2025-03-10 13:50:00,488.96,489.35,488.17,488.26,6832.0,488.044,488.4333,487.2555,487.3453,6832.0
2025-03-10 14:00:00,488.3,488.37,487.32,487.81,7125.0,487.3852,487.4551,486.4071,486.8961,7125.0
2025-03-10 14:10:00,487.85,489.39,487.85,488.9,12278.0,486.9361,488.4732,486.9361,487.9841,12278.0
2025-03-10 14:20:00,488.99,489.56,488.38,488.87,18146.0,488.0739,488.6429,487.4651,487.9542,18146.0
2025-03-10 14:30:00,488.88,489.3,487.83,488.18,8884.0,487.9641,488.3834,486.9161,487.2654,8884.0
2025-03-10 14:40:00,488.16,489.26,487.9,488.34,10032.0,487.2455,488.3434,486.986,487.4251,10032.0
2025-03-10 14:50:00,488.48,488.59,486.5,486.5,17936.0,487.5649,487.6747,485.5886,485.5886,17936.0
2025-03-10 15:00:00,486.33,487.0,485.74,486.09,8787.0,485.4189,486.0877,484.83,485.1794,8787.0
2025-03-10 15:10:00,486.09,488.75,485.61,488.55,17795.0,485.1794,487.8344,484.7003,487.6348,17795.0
2025-03-10 15:20:00,488.59,490.49,488.57,489.37,22466.0,487.6747,489.5711,487.6547,488.4532,22466.0
2025-03-10 15:30:00,489.16,490.94,488.66,489.65,20829.0,488.2436,490.0203,487.7445,488.7327,20829.0
2025-03-10 15:40:00,489.68,489.91,488.53,489.05,19296.0,488.7626,488.9922,487.6148,488.1338,19296.0
2025-03-10 15:50:00,489.32,490.89,487.95,488.79,74298.0,488.4033,489.9704,487.0359,487.8743,74298.0
2025-03-11 09:30:00,490.0,490.94,487.13,487.47,41693.0,489.082,490.0203,486.2174,486.5568,41693.0
2025-03-11 09:40:00,487.31,487.93,485.25,487.5,23450.0,486.3971,487.0159,484.3409,486.5867,23450.0
2025-03-11 09:50:00,487.63,488.15,485.61,486.09,7819.0,486.7165,487.2355,484.7003,485.1794,7819.0
2025-03-11 10:00:00,485.04,487.26,483.0,483.74,13301.0,484.1313,486.3472,482.0952,482.8338,13301.0
2025-03-11 10:10:00,483.27,483.9,481.98,482.58,19924.0,482.3646,482.9935,481.0771,481.6759,19924.0
2025-03-11 10:20:00,482.6,483.13,481.36,481.48,14563.0,481.6959,482.2249,480.4582,480.578,14563.0
2025-03-11 10:30:00,481.72,483.23,480.84,481.16,30106.0,480.8176,482.3247,479.9392,480.2586,30106.0
2025-03-11 10:40:00,481.44,482.67,480.71,480.95,16287.0,480.5381,481.7658,479.8094,480.049,16287.0
2025-03-11 10:50:00,480.95,483.36,480.95,481.11,16329.0,480.049,482.4545,480.049,480.2087,16329.0
2025-03-11 11:00:00,481.11,483.21,480.68,482.97,35244.0,480.2087,482.3048,479.7795,482.0652,35244.0
2025-03-11 11:10:00,483.22,483.82,482.65,483.4,10689.0,482.3147,482.9136,481.7458,482.4944,10689.0
2025-03-11 11:20:00,483.4,483.4,481.84,482.17,15772.0,482.4944,482.4944,480.9373,481.2667,15772.0
2025-03-11 11:30:00,482.35,483.47,482.3,482.96,6991.0,481.4464,482.5643,481.3965,482.0552,6991.0
2025-03-11 11:40:00,482.88,484.33,482.88,484.0,23834.0,481.9754,483.4227,481.9754,483.0933,23834.0
2025-03-11 11:50:00,484.01,484.51,482.0,482.22,21434.0,483.1033,483.6023,481.097,481.3166,21434.0
2025-03-11 12:00:00,482.39,482.61,481.36,481.63,11154.0,481.4863,481.7059,480.4582,480.7277,11154.0
2025-03-11 12:10:00,481.68,481.74,480.9,481.34,7677.0,480.7776,480.8375,479.9991,480.4383,7677.0
2025-03-11 12:20:00,481.31,481.98,481.28,481.83,7379.0,480.4083,481.0771,480.3784,480.9273,7379.0
2025-03-11 12:30:00,481.92,482.43,481.5,481.7,15752.0,481.0172,481.5262,480.598,480.7976,15752.0
2025-03-11 12:40:00,481.57,482.49,481.2,481.96,8075.0,480.6678,481.5861,480.2985,481.0571,8075.0
2025-03-11 12:50:00,481.48,481.87,480.61,480.85,10051.0,480.578,480.9673,479.7096,479.9492,10051.0
2025-03-11 13:00:00,480.85,481.11,479.49,480.41,14525.0,479.9492,480.2087,478.5917,479.51,14525.0
2025-03-11 13:10:00,480.1,481.2,479.9,480.92,29050.0,479.2006,480.2985,479.001,480.019,29050.0
2025-03-11 13:20:00,480.92,481.06,479.54,479.93,2668.0,480.019,480.1588,478.6416,479.0309,2668.0
2025-03-11 13:30:00,480.0,480.76,479.72,480.22,14367.0,479.1008,479.8593,478.8213,479.3204,14367.0
2025-03-11 13:40:00,480.22,482.65,480.0,482.32,23373.0,479.3204,481.7458,479.1008,481.4164,23373.0
2025-03-11 13:50:00,482.13,482.27,480.95,481.13,9988.0,481.2268,481.3665,480.049,480.2287,9988.0
2025-03-11 14:00:00,481.13,483.08,481.02,482.8,9104.0,480.2287,482.175,480.1189,481.8955,9104.0
2025-03-11 14:10:00,482.76,483.48,482.76,483.31,6603.0,481.8556,482.5743,481.8556,482.4046,6603.0
2025-03-11 14:20:00,483.31,484.88,483.31,484.09,19143.0,482.4046,483.9716,482.4046,483.1831,19143.0
2025-03-11 14:30:00,484.19,484.36,482.67,483.84,18497.0,483.2829,483.4526,481.7658,482.9336,18497.0
2025-03-11 14:40:00,483.84,486.4,483.84,485.83,11323.0,482.9336,485.4888,482.9336,484.9199,11323.0
2025-03-11 14:50:00,486.1,487.07,485.54,486.11,17267.0,485.1893,486.1575,484.6304,485.1993,17267.0
2025-03-11 15:00:00,485.96,486.46,484.72,485.46,12009.0,485.0496,485.5487,483.8119,484.5505,12009.0
2025-03-11 15:10:00,485.46,485.58,483.23,484.12,13524.0,484.5505,484.6703,482.3247,483.2131,13524.0
2025-03-11 15:20:00,484.03,484.93,483.32,483.42,15159.0,483.1232,484.0215,482.4146,482.5144,15159.0
2025-03-11 15:30:00,483.76,484.31,483.01,483.01,21267.0,482.8537,483.4027,482.1051,482.1051,21267.0
2025-03-11 15:40:00,482.71,483.34,482.23,483.0,20236.0,481.8057,482.4345,481.3266,482.0952,20236.0
2025-03-11 15:50:00,482.6,482.61,479.86,480.25,128757.0,481.6959,481.7059,478.961,479.3503,128757.0
2025-03-12 09:30:00,483.71,487.22,481.43,482.86,94297.0,482.8038,486.3072,480.5281,481.9554,94297.0
2025-03-12 09:40:00,482.25,482.56,476.88,478.41,18948.0,481.3466,481.656,475.9866,477.5138,18948.0
2025-03-12 09:50:00,478.15,479.13,477.05,477.9,13172.0,477.2542,478.2324,476.1563,477.0047,13172.0
2025-03-12 10:00:00,478.36,478.8,476.0,478.8,18683.0,477.4638,477.903,475.1083,477.903,18683.0
2025-03-12 10:10:00,478.65,479.88,477.48,478.04,11955.0,477.7533,478.981,476.5855,477.1444,11955.0
2025-03-12 10:20:00,478.38,478.94,477.71,478.59,14322.0,477.4838,478.0428,476.8151,477.6934,14322.0
2025-03-12 10:30:00,478.56,478.57,476.8,477.13,6182.0,477.6635,477.6735,475.9068,476.2361,6182.0
2025-03-12 10:40:00,477.14,477.2,476.55,476.83,17059.0,476.2461,476.306,475.6572,475.9367,17059.0
2025-03-12 10:50:00,476.55,478.2,476.5,476.66,22014.0,475.6572,477.3041,475.6073,475.767,22014.0
2025-03-12 11:00:00,476.72,476.77,475.29,475.73,26455.0,475.8269,475.8768,474.3996,474.8388,26455.0
2025-03-12 11:10:00,475.27,476.05,474.04,475.25,20336.0,474.3796,475.1582,473.1519,474.3597,20336.0
2025-03-12 11:20:00,475.41,477.03,475.22,476.64,6095.0,474.5194,476.1363,474.3297,475.7471,6095.0
2025-03-12 11:30:00,476.61,477.67,476.6,477.36,7684.0,475.7171,476.7751,475.7071,476.4657,7684.0
2025-03-12 11:40:00,477.4,477.99,476.41,477.15,23719.0,476.5056,477.0945,475.5175,476.2561,23719.0
2025-03-12 11:50:00,476.9,478.07,476.4,477.79,21457.0,476.0066,477.1744,475.5075,476.8949,21457.0
2025-03-12 12:00:00,477.57,477.57,476.35,476.85,16376.0,476.6753,476.6753,475.4576,475.9567,16376.0
2025-03-12 12:10:00,476.75,478.06,476.3,477.89,31387.0,475.8569,477.1644,475.4077,476.9947,31387.0
2025-03-12 12:20:00,477.94,480.18,477.7,478.67,46180.0,477.0446,479.2804,476.8051,477.7733,46180.0
2025-03-12 12:30:00,478.87,480.91,478.87,479.3,9551.0,477.9729,480.0091,477.9729,478.4021,9551.0
2025-03-12 12:40:00,479.09,480.22,478.65,480.18,6997.0,478.1925,479.3204,477.7533,479.2804,6997.0
2025-03-12 12:50:00,479.85,480.22,478.86,479.25,9318.0,478.9511,479.3204,477.9629,478.3522,9318.0
2025-03-12 13:00:00,479.42,480.49,479.16,479.61,41137.0,478.5219,479.5899,478.2623,478.7115,41137.0
2025-03-12 13:10:00,479.6,480.39,479.55,480.05,6900.0,478.7015,479.49,478.6516,479.1507,6900.0
2025-03-12 13:20:00,479.94,481.27,479.94,481.2,5557.0,479.0409,480.3684,479.0409,480.2985,5557.0
2025-03-12 13:30:00,481.09,481.5,480.64,480.81,4322.0,480.1887,480.598,479.7396,479.9093,4322.0
2025-03-12 13:40:00,480.99,481.51,480.41,480.41,5132.0,480.0889,480.6079,479.51,479.51,5132.0
2025-03-12 13:50:00,480.44,480.48,478.13,478.47,10968.0,479.5399,479.5799,477.2343,477.5736,10968.0
2025-03-12 14:00:00,478.42,479.24,477.76,478.37,6209.0,477.5237,478.3422,476.865,477.4738,6209.0
2025-03-12 14:10:00,478.57,479.59,478.33,479.59,4494.0,477.6735,478.6915,477.4339,478.6915,4494.0
2025-03-12 14:20:00,479.95,480.23,479.5,479.88,4719.0,479.0509,479.3303,478.6017,478.981,4719.0
2025-03-12 14:30:00,480.0,480.09,479.46,479.52,6703.0,479.1008,479.1906,478.5618,478.6217,6703.0
2025-03-12 14:40:00,479.69,480.86,479.68,480.38,10256.0,478.7914,479.9592,478.7814,479.4801,10256.0
2025-03-12 14:50:00,480.31,480.65,479.62,480.36,6826.0,479.4102,479.7496,478.7215,479.4601,6826.0
2025-03-12 15:00:00,479.92,480.74,479.58,480.61,6398.0,479.0209,479.8394,478.6816,479.7096,6398.0
2025-03-12 15:10:00,480.4,480.88,479.61,480.34,9725.0,479.5,479.9791,478.7115,479.4401,9725.0
2025-03-12 15:20:00,480.33,480.47,479.51,479.99,10126.0,479.4302,479.5699,478.6117,479.0908,10126.0
2025-03-12 15:30:00,480.13,480.25,478.44,479.09,10090.0,479.2305,479.3503,477.5437,478.1925,10090.0
2025-03-12 15:40:00,478.92,479.8,478.83,479.18,20465.0,478.0228,478.9011,477.933,478.2823,20465.0
2025-03-12 15:50:00,478.94,479.6,478.25,478.25,107966.0,478.0428,478.7015,477.3541,477.3541,107966.0
2025-03-13 09:30:00,478.23,478.23,475.1,476.28,101089.0,477.3341,477.3341,474.21,475.3877,101089.0
2025-03-13 09:40:00,476.44,478.3,475.73,476.77,15982.0,475.5474,477.404,474.8388,475.8768,15982.0
2025-03-13 09:50:00,476.69,478.19,476.02,477.33,4753.0,475.797,477.2942,475.1282,476.4358,4753.0
2025-03-13 10:00:00,477.54,479.84,477.24,478.88,18933.0,476.6454,478.9411,476.3459,477.9829,18933.0
2025-03-13 10:10:00,478.12,481.08,478.12,480.69,5391.0,477.2243,480.1787,477.2243,479.7895,5391.0
2025-03-13 10:20:00,480.66,480.96,479.36,479.53,3078.0,479.7595,480.059,478.462,478.6317,3078.0
2025-03-13 10:30:00,479.54,480.25,478.89,479.11,4661.0,478.6416,479.3503,477.9929,478.2124,4661.0
2025-03-13 10:40:00,479.05,480.24,478.76,479.88,23213.0,478.1526,479.3403,477.8631,478.981,23213.0
2025-03-13 10:50:00,480.23,481.56,480.19,480.66,10599.0,479.3303,480.6579,479.2904,479.7595,10599.0
2025-03-13 11:00:00,481.41,481.41,480.61,480.67,5097.0,480.5081,480.5081,479.7096,479.7695,5097.0
2025-03-13 11:10:00,480.8,480.8,479.82,480.4,8270.0,479.8993,479.8993,478.9211,479.5,8270.0
2025-03-13 11:20:00,480.34,480.49,479.76,480.17,24307.0,479.4401,479.5899,478.8612,479.2705,24307.0
2025-03-13 11:30:00,479.96,480.29,479.06,479.49,43316.0,479.0608,479.3902,478.1625,478.5917,43316.0
2025-03-13 11:40:00,479.31,481.22,479.28,480.56,7957.0,478.4121,480.3185,478.3821,479.6597,7957.0
2025-03-13 11:50:00,480.31,481.07,479.85,481.07,11545.0,479.4102,480.1688,478.9511,480.1688,11545.0
2025-03-13 12:00:00,480.78,481.1,479.81,481.1,17290.0,479.8793,480.1987,478.9111,480.1987,17290.0
2025-03-13 12:10:00,481.15,481.23,479.98,480.47,3456.0,480.2486,480.3285,479.0808,479.5699,3456.0
2025-03-13 12:20:00,480.47,480.71,479.98,480.28,14333.0,479.5699,479.8094,479.0808,479.3802,14333.0
2025-03-13 12:30:00,480.2,481.59,479.86,481.59,31077.0,479.3004,480.6878,478.961,480.6878,31077.0
2025-03-13 12:40:00,481.57,481.79,479.45,480.33,25359.0,480.6678,480.8874,478.5518,479.4302,25359.0
2025-03-13 12:50:00,480.51,480.87,480.16,480.68,3573.0,479.6098,479.9691,479.2605,479.7795,3573.0
2025-03-13 13:00:00,480.54,480.88,480.01,480.27,10867.0,479.6398,479.9791,479.1108,479.3703,10867.0
2025-03-13 13:10:00,480.01,480.16,478.1,478.44,35225.0,479.1108,479.2605,477.2043,477.5437,35225.0
2025-03-13 13:20:00,478.4,479.68,478.29,478.99,48023.0,477.5038,478.7814,477.394,478.0927,48023.0
2025-03-13 13:30:00,478.86,479.0,477.71,477.71,51427.0,477.9629,478.1026,476.8151,476.8151,51427.0
2025-03-13 13:40:00,477.77,478.31,475.57,475.85,7556.0,476.875,477.4139,474.6791,474.9585,7556.0
2025-03-13 13:50:00,475.93,476.9,475.81,476.41,16083.0,475.0384,476.0066,474.9186,475.5175,16083.0
2025-03-13 14:00:00,476.45,477.95,476.2,477.55,4937.0,475.5574,477.0546,475.3079,476.6554,4937.0
2025-03-13 14:10:00,477.54,479.02,477.49,478.61,37827.0,476.6454,478.1226,476.5955,477.7134,37827.0
2025-03-13 14:20:00,478.55,479.11,478.34,478.46,27203.0,477.6535,478.2124,477.4439,477.5637,27203.0
2025-03-13 14:30:00,478.5,479.57,478.42,479.0,17324.0,477.6036,478.6716,477.5237,478.1026,17324.0
2025-03-13 14:40:00,479.0,480.04,478.33,479.8,31122.0,478.1026,479.1407,477.4339,478.9011,31122.0
2025-03-13 14:50:00,480.08,480.08,479.29,479.8,3944.0,479.1806,479.1806,478.3921,478.9011,3944.0
2025-03-13 15:00:00,480.08,480.08,478.61,479.0,32654.0,479.1806,479.1806,477.7134,478.1026,32654.0
2025-03-13 15:10:00,478.91,479.7,478.8,479.39,11576.0,478.0128,478.8013,477.903,478.4919,11576.0
2025-03-13 15:20:00,479.0,479.39,477.35,477.53,16227.0,478.1026,478.4919,476.4557,476.6354,16227.0
2025-03-13 15:30:00,477.88,478.78,477.79,477.9,8361.0,476.9847,477.8831,476.8949,477.0047,8361.0
2025-03-13 15:40:00,478.3,479.73,478.29,479.38,8482.0,477.404,478.8313,477.394,478.4819,8482.0
2025-03-13 15:50:00,479.36,480.55,478.2,479.6,111038.0,478.462,479.6497,477.3041,478.7015,111038.0
2025-03-14 09:30:00,481.95,483.97,478.58,479.67,42581.0,481.0471,483.0633,477.6834,478.7714,42581.0
2025-03-14 09:40:00,479.7,484.9,479.45,483.36,27589.0,478.8013,483.9916,478.5518,482.4545,27589.0
2025-03-14 09:50:00,483.39,483.39,481.35,481.75,9868.0,482.4844,482.4844,480.4482,480.8475,9868.0
2025-03-14 10:00:00,481.63,484.12,479.88,482.48,22821.0,480.7277,483.2131,478.981,481.5761,22821.0
2025-03-14 10:10:00,481.78,482.7,480.29,480.72,8423.0,480.8774,481.7957,479.3902,479.8194,8423.0
2025-03-14 10:20:00,481.05,481.64,479.84,481.13,8368.0,480.1488,480.7377,478.9411,480.2287,8368.0
2025-03-14 10:30:00,481.13,482.84,481.1,482.34,14937.0,480.2287,481.9355,480.1987,481.4364,14937.0
2025-03-14 10:40:00,482.46,482.88,481.82,482.57,9513.0,481.5562,481.9754,480.9174,481.666,9513.0
2025-03-14 10:50:00,482.57,483.9,481.66,483.9,25466.0,481.666,482.9935,480.7577,482.9935,25466.0
2025-03-14 11:00:00,483.93,483.99,482.73,483.38,9105.0,483.0234,483.0833,481.8257,482.4744,9105.0
2025-03-14 11:10:00,483.37,484.61,483.06,483.53,9720.0,482.4645,483.7021,482.155,482.6242,9720.0
2025-03-14 11:20:00,483.74,484.75,483.64,484.02,20221.0,482.8338,483.8419,482.734,483.1132,20221.0
2025-03-14 11:30:00,484.04,484.73,483.64,483.64,7744.0,483.1332,483.8219,482.734,482.734,7744.0
2025-03-14 11:40:00,483.81,484.64,483.67,483.83,10717.0,482.9036,483.7321,482.7639,482.9236,10717.0
2025-03-14 11:50:00,484.11,485.0,483.43,484.56,12661.0,483.2031,484.0914,482.5243,483.6522,12661.0
2025-03-14 12:00:00,485.0,485.0,484.03,484.33,11465.0,484.0914,484.0914,483.1232,483.4227,11465.0
2025-03-14 12:10:00,484.33,484.62,483.82,484.03,19906.0,483.4227,483.7121,482.9136,483.1232,19906.0
2025-03-14 12:20:00,483.91,485.09,482.94,483.2,10833.0,483.0034,484.1812,482.0353,482.2948,10833.0
2025-03-14 12:30:00,483.43,484.4,483.22,483.95,10140.0,482.5243,483.4925,482.3147,483.0434,10140.0
2025-03-14 12:40:00,484.01,484.14,483.77,484.06,9611.0,483.1033,483.233,482.8637,483.1532,9611.0
2025-03-14 12:50:00,484.06,484.87,483.97,484.64,14880.0,483.1532,483.9616,483.0633,483.7321,14880.0
2025-03-14 13:00:00,484.64,485.23,484.13,484.9,17055.0,483.7321,484.321,483.223,483.9916,17055.0
2025-03-14 13:10:00,484.9,484.93,484.31,484.6,10342.0,483.9916,484.0215,483.4027,483.6922,10342.0
2025-03-14 13:20:00,484.58,485.2,484.43,484.89,9926.0,483.6722,484.291,483.5225,483.9816,9926.0
2025-03-14 13:30:00,484.89,484.89,483.73,484.01,9529.0,483.9816,483.9816,482.8238,483.1033,9529.0
2025-03-14 13:40:00,483.92,483.92,483.42,483.66,8830.0,483.0134,483.0134,482.5144,482.7539,8830.0
2025-03-14 13:50:00,483.66,483.83,482.56,482.6,13292.0,482.7539,482.9236,481.656,481.6959,13292.0
2025-03-14 14:00:00,482.77,483.62,482.56,482.56,13184.0,481.8656,482.714,481.656,481.656,13184.0
2025-03-14 14:10:00,483.03,483.03,482.15,482.45,8319.0,482.1251,482.1251,481.2467,481.5462,8319.0
2025-03-14 14:20:00,482.45,482.65,482.16,482.54,10551.0,481.5462,481.7458,481.2567,481.636,10551.0
2025-03-14 14:30:00,482.49,483.54,482.49,483.54,17552.0,481.5861,482.6341,481.5861,482.6341,17552.0
2025-03-14 14:40:00,483.54,483.63,482.98,483.53,22101.0,482.6341,482.724,482.0752,482.6242,22101.0
2025-03-14 14:50:00,483.53,483.59,482.22,483.59,17805.0,482.6242,482.684,481.3166,482.684,17805.0
2025-03-14 15:00:00,483.62,484.13,483.46,483.79,34229.0,482.714,483.223,482.5543,482.8837,34229.0
2025-03-14 15:10:00,483.79,484.19,483.53,483.78,14840.0,482.8837,483.2829,482.6242,482.8737,14840.0
2025-03-14 15:20:00,483.79,484.8,483.64,484.37,17073.0,482.8837,483.8918,482.734,483.4626,17073.0
2025-03-14 15:30:00,484.37,484.5,483.7,483.92,20729.0,483.4626,483.5923,482.7938,483.0134,20729.0
2025-03-14 15:40:00,483.95,485.57,483.7,485.55,25568.0,483.0434,484.6603,482.7938,484.6404,25568.0
2025-03-14 15:50:00,485.56,486.96,485.3,486.3,102067.0,484.6504,486.0477,484.3908,485.389,102067.0
2025-03-17 09:30:00,487.58,489.65,485.45,489.65,22875.0,486.6666,488.7327,484.5406,488.7327,22875.0
2025-03-17 09:40:00,489.65,491.0,489.6,490.56,17056.0,488.7327,490.0802,488.6828,489.641,17056.0
2025-03-17 09:50:00,490.74,492.63,490.74,492.03,20473.0,489.8207,491.7071,489.8207,491.1082,20473.0
2025-03-17 10:00:00,491.58,492.11,490.47,491.42,15979.0,490.6591,491.1881,489.5512,490.4994,15979.0
2025-03-17 10:10:00,491.2,491.67,490.82,490.83,9862.0,490.2798,490.7489,489.9005,489.9105,9862.0
2025-03-17 10:20:00,491.49,491.95,490.68,490.92,17581.0,490.5692,491.0284,489.7608,490.0003,17581.0
2025-03-17 10:30:00,490.92,492.27,490.68,492.08,21589.0,490.0003,491.3478,489.7608,491.1581,21589.0
2025-03-17 10:40:00,492.09,492.53,491.57,492.3,28710.0,491.1681,491.6073,490.6491,491.3777,28710.0
2025-03-17 10:50:00,492.16,492.41,490.74,490.94,9637.0,491.238,491.4875,489.8207,490.0203,9637.0
2025-03-17 11:00:00,490.94,491.92,490.46,490.53,8143.0,490.0203,490.9984,489.5412,489.611,8143.0
2025-03-17 11:10:00,490.56,492.08,490.33,491.88,5343.0,489.641,491.1581,489.4114,490.9585,5343.0
2025-03-17 11:20:00,491.88,492.02,491.24,491.24,4085.0,490.9585,491.0983,490.3197,490.3197,4085.0
2025-03-17 11:30:00,491.23,491.23,488.91,489.85,3669.0,490.3097,490.3097,487.9941,488.9323,3669.0
2025-03-17 11:40:00,489.31,490.13,488.73,489.63,4258.0,488.3933,489.2118,487.8144,488.7127,4258.0
2025-03-17 11:50:00,489.32,490.39,489.32,490.14,6664.0,488.4033,489.4713,488.4033,489.2218,6664.0
2025-03-17 12:00:00,490.0,491.82,489.58,491.46,5774.0,489.082,490.8986,488.6628,490.5393,5774.0
2025-03-17 12:10:00,491.79,491.79,490.49,490.62,7018.0,490.8687,490.8687,489.5711,489.7009,7018.0
2025-03-17 12:20:00,490.62,490.96,490.32,490.76,4600.0,489.7009,490.0402,489.4014,489.8406,4600.0
2025-03-17 12:30:00,490.72,491.39,490.51,491.03,7342.0,489.8007,490.4694,489.5911,490.1101,7342.0
2025-03-17 12:40:00,490.92,490.92,490.0,490.74,15637.0,490.0003,490.0003,489.082,489.8207,15637.0
2025-03-17 12:50:00,490.73,491.64,490.5,491.29,2856.0,489.8107,490.719,489.5811,490.3696,2856.0
2025-03-17 13:00:00,491.24,492.12,490.98,492.11,11019.0,490.3197,491.1981,490.0602,491.1881,11019.0
2025-03-17 13:10:00,491.96,492.33,491.79,492.09,8017.0,491.0384,491.4077,490.8687,491.1681,8017.0
2025-03-17 13:20:00,492.18,492.99,492.18,492.83,9007.0,491.258,492.0664,491.258,491.9067,9007.0
2025-03-17 13:30:00,492.68,493.86,492.68,493.77,8537.0,491.757,492.9348,491.757,492.845,8537.0
2025-03-17 13:40:00,493.77,494.29,493.22,494.09,6310.0,492.845,493.364,492.296,493.1644,6310.0
2025-03-17 13:50:00,494.0,494.45,493.63,493.75,5973.0,493.0745,493.5237,492.7052,492.825,5973.0
2025-03-17 14:00:00,493.75,494.73,493.75,494.09,5884.0,492.825,493.8032,492.825,493.1644,5884.0
2025-03-17 14:10:00,494.09,494.45,493.68,494.05,7026.0,493.1644,493.5237,492.7551,493.1245,7026.0
2025-03-17 14:20:00,494.02,494.1,493.51,493.83,5910.0,493.0945,493.1744,492.5855,492.9049,5910.0
2025-03-17 14:30:00,494.26,494.26,493.84,494.03,2049.0,493.3341,493.3341,492.9148,493.1045,2049.0
2025-03-17 14:40:00,494.01,494.93,493.97,494.57,4754.0,493.0845,494.0028,493.0446,493.6435,4754.0
2025-03-17 14:50:00,494.54,495.3,494.38,494.63,6435.0,493.6135,494.3721,493.4538,493.7034,6435.0
2025-03-17 15:00:00,494.83,495.46,494.53,495.17,4463.0,493.903,494.5318,493.6036,494.2424,4463.0
2025-03-17 15:10:00,495.03,495.7,494.93,495.21,10604.0,494.1026,494.7714,494.0028,494.2823,10604.0
2025-03-17 15:20:00,495.44,496.04,495.3,495.96,8714.0,494.5118,495.1107,494.3721,495.0309,8714.0
2025-03-17 15:30:00,495.73,496.24,495.12,495.63,12704.0,494.8013,495.3103,494.1924,494.7015,12704.0
2025-03-17 15:40:00,495.63,495.98,495.09,495.34,19031.0,494.7015,495.0508,494.1625,494.412,19031.0
2025-03-17 15:50:00,495.55,495.6,493.94,494.34,62597.0,494.6216,494.6715,493.0147,493.4139,62597.0
2025-03-18 09:30:00,493.21,496.33,492.92,495.43,32467.0,492.286,495.4002,491.9966,494.5019,32467.0
2025-03-18 09:40:00,495.0,496.6,493.26,493.65,16846.0,494.0727,495.6697,492.3359,492.7252,16846.0
2025-03-18 09:50:00,493.53,494.36,492.67,493.35,14638.0,492.6054,493.4339,491.747,492.4258,14638.0
2025-03-18 10:00:00,493.31,493.49,491.45,491.74,19193.0,492.3858,492.5655,490.5293,490.8188,19193.0
2025-03-18 10:10:00,492.12,492.22,490.7,490.7,10323.0,491.1981,491.2979,489.7807,489.7807,10323.0
2025-03-18 10:20:00,490.88,491.18,490.41,490.41,16437.0,489.9604,490.2598,489.4913,489.4913,16437.0
2025-03-18 10:30:00,490.24,490.63,489.28,489.52,9604.0,489.3216,489.7109,488.3634,488.6029,9604.0
2025-03-18 10:40:00,489.94,490.15,489.01,489.19,9875.0,489.0222,489.2318,488.0939,488.2736,9875.0
2025-03-18 10:50:00,489.19,490.16,488.79,489.3,9133.0,488.2736,489.2417,487.8743,488.3834,9133.0
2025-03-18 11:00:00,489.34,489.34,487.58,487.75,12478.0,488.4233,488.4233,486.6666,486.8363,12478.0
2025-03-18 11:10:00,487.9,487.91,486.54,486.84,5762.0,486.986,486.996,485.6285,485.928,5762.0
2025-03-18 11:20:00,486.7,486.7,484.88,485.56,16374.0,485.7882,485.7882,483.9716,484.6504,16374.0
2025-03-18 11:30:00,485.31,485.67,484.78,485.5,16507.0,484.4008,484.7602,483.8718,484.5905,16507.0
2025-03-18 11:40:00,485.76,486.51,485.5,486.1,13315.0,484.85,485.5986,484.5905,485.1893,13315.0
2025-03-18 11:50:00,486.02,486.78,485.82,486.68,15328.0,485.1095,485.8681,484.9099,485.7683,15328.0
2025-03-18 12:00:00,486.68,487.29,486.46,486.93,29524.0,485.7683,486.3771,485.5487,486.0178,29524.0
2025-03-18 12:10:00,487.21,488.0,487.0,487.4,14375.0,486.2973,487.0858,486.0877,486.4869,14375.0
2025-03-18 12:20:00,487.69,488.64,487.53,488.64,12086.0,486.7764,487.7246,486.6167,487.7246,12086.0
2025-03-18 12:30:00,488.42,488.67,487.28,487.56,11777.0,487.505,487.7545,486.3671,486.6466,11777.0
2025-03-18 12:40:00,487.65,487.86,486.25,486.65,12145.0,486.7364,486.946,485.3391,485.7383,12145.0
2025-03-18 12:50:00,487.02,487.99,486.6,487.99,5405.0,486.1076,487.0758,485.6884,487.0758,5405.0
2025-03-18 13:00:00,487.87,488.17,487.34,487.75,3923.0,486.956,487.2555,486.427,486.8363,3923.0
2025-03-18 13:10:00,487.29,488.9,487.29,488.11,5568.0,486.3771,487.9841,486.3771,487.1956,5568.0
2025-03-18 13:20:00,488.09,489.59,488.08,489.25,7183.0,487.1756,488.6728,487.1656,488.3334,7183.0
2025-03-18 13:30:00,489.01,489.85,489.0,489.74,5407.0,488.0939,488.9323,488.0839,488.8225,5407.0
2025-03-18 13:40:00,489.65,489.69,489.23,489.45,3923.0,488.7327,488.7726,488.3135,488.5331,3923.0
2025-03-18 13:50:00,489.56,489.79,488.8,488.89,8053.0,488.6429,488.8724,487.8843,487.9741,8053.0
2025-03-18 14:00:00,488.89,489.18,488.18,488.59,7731.0,487.9741,488.2636,487.2654,487.6747,7731.0
2025-03-18 14:10:00,488.19,489.57,488.03,489.31,9107.0,487.2754,488.6528,487.1157,488.3933,9107.0
2025-03-18 14:20:00,489.56,490.63,489.01,489.16,12122.0,488.6429,489.7109,488.0939,488.2436,12122.0
2025-03-18 14:30:00,489.1,489.79,489.1,489.41,6649.0,488.1837,488.8724,488.1837,488.4931,6649.0
2025-03-18 14:40:00,489.23,489.29,488.66,488.88,7947.0,488.3135,488.3734,487.7445,487.9641,7947.0
2025-03-18 14:50:00,489.12,489.63,488.76,489.34,9148.0,488.2037,488.7127,487.8444,488.4233,9148.0
2025-03-18 15:00:00,488.98,489.45,488.83,489.22,10516.0,488.0639,488.5331,487.9142,488.3035,10516.0
2025-03-18 15:10:00,489.25,490.11,488.92,490.06,5601.0,488.3334,489.1918,488.0041,489.1419,5601.0
2025-03-18 15:20:00,490.12,490.2,489.52,489.89,9746.0,489.2018,489.2817,488.6029,488.9722,9746.0
2025-03-18 15:30:00,490.08,490.13,489.63,489.89,10862.0,489.1619,489.2118,488.7127,488.9722,10862.0
2025-03-18 15:40:00,489.84,490.2,488.88,489.2,21964.0,488.9223,489.2817,487.9641,488.2835,21964.0
2025-03-18 15:50:00,489.48,490.89,489.42,490.44,73535.0,488.563,489.9704,488.5031,489.5212,73535.0
2025-03-19 09:30:00,490.6,492.43,490.12,491.8,18247.0,489.6809,491.5075,489.2018,490.8787,18247.0
2025-03-19 09:40:00,491.46,491.76,490.59,491.53,5816.0,490.5393,490.8387,489.6709,490.6092,5816.0
2025-03-19 09:50:00,491.54,492.84,491.09,492.59,14034.0,490.6192,491.9167,490.17,491.6672,14034.0
2025-03-19 10:00:00,492.9,494.75,492.69,494.5,16610.0,491.9766,493.8231,491.767,493.5736,16610.0
2025-03-19 10:10:00,494.37,495.12,494.0,495.1,6208.0,493.4439,494.1924,493.0745,494.1725,6208.0
2025-03-19 10:20:00,494.7,494.94,493.78,493.78,18937.0,493.7732,494.0128,492.855,492.855,18937.0
2025-03-19 10:30:00,494.1,494.58,493.8,494.19,10038.0,493.1744,493.6535,492.8749,493.2642,10038.0
2025-03-19 10:40:00,494.19,494.34,493.56,494.33,7323.0,493.2642,493.4139,492.6354,493.4039,7323.0
2025-03-19 10:50:00,494.38,494.38,493.63,494.13,10724.0,493.4538,493.4538,492.7052,493.2043,10724.0
2025-03-19 11:00:00,494.13,494.72,493.63,494.72,11863.0,493.2043,493.7932,492.7052,493.7932,11863.0
2025-03-19 11:10:00,494.88,495.43,494.65,494.69,5713.0,493.9529,494.5019,493.7233,493.7633,5713.0
2025-03-19 11:20:00,494.59,495.57,494.52,495.28,5398.0,493.6634,494.6416,493.5936,494.3521,5398.0
2025-03-19 11:30:00,495.28,495.47,494.8,495.23,6425.0,494.3521,494.5418,493.873,494.3022,6425.0
2025-03-19 11:40:00,495.35,495.78,495.0,495.78,4981.0,494.422,494.8512,494.0727,494.8512,4981.0
2025-03-19 11:50:00,496.08,496.86,495.64,496.24,9723.0,495.1506,495.9292,494.7115,495.3103,9723.0
2025-03-19 12:00:00,496.24,496.6,495.86,496.05,10021.0,495.3103,495.6697,494.9311,495.1207,10021.0
2025-03-19 12:10:00,496.02,496.28,495.61,496.0,11862.0,495.0908,495.3503,494.6815,495.0708,11862.0
2025-03-19 12:20:00,495.78,496.55,495.77,496.45,4384.0,494.8512,495.6198,494.8412,495.52,4384.0
2025-03-19 12:30:00,496.51,496.51,495.8,496.05,7040.0,495.5798,495.5798,494.8712,495.1207,7040.0
2025-03-19 12:40:00,495.69,495.75,495.29,495.29,4786.0,494.7614,494.8213,494.3621,494.3621,4786.0
2025-03-19 12:50:00,495.54,495.55,494.75,495.14,4740.0,494.6117,494.6216,493.8231,494.2124,4740.0
2025-03-19 13:00:00,495.14,495.31,494.33,494.54,4076.0,494.2124,494.3821,493.4039,493.6135,4076.0
2025-03-19 13:10:00,494.72,494.91,493.67,493.97,5934.0,493.7932,493.9828,492.7452,493.0446,5934.0
2025-03-19 13:20:00,493.88,494.27,493.67,493.67,7087.0,492.9548,493.344,492.7452,492.7452,7087.0
2025-03-19 13:30:00,493.56,493.74,493.18,493.63,4074.0,492.6354,492.815,492.2561,492.7052,4074.0
2025-03-19 13:40:00,493.5,493.8,492.6,492.6,10502.0,492.5755,492.8749,491.6772,491.6772,10502.0
2025-03-19 13:50:00,492.48,493.48,492.34,492.83,11905.0,491.5574,492.5555,491.4177,491.9067,11905.0
2025-03-19 14:00:00,492.69,494.59,491.72,494.24,7760.0,491.767,493.6634,490.7988,493.3141,7760.0
2025-03-19 14:10:00,494.6,494.99,493.9,494.17,10384.0,493.6734,494.0627,492.9747,493.2442,10384.0
2025-03-19 14:20:00,494.24,494.76,493.86,493.87,3778.0,493.3141,493.8331,492.9348,492.9448,3778.0
2025-03-19 14:30:00,494.25,495.7,494.25,495.0,7580.0,493.3241,494.7714,493.3241,494.0727,7580.0
2025-03-19 14:40:00,494.93,495.77,494.59,495.0,13916.0,494.0028,494.8412,493.6634,494.0727,13916.0
2025-03-19 14:50:00,494.81,496.45,494.73,496.1,13246.0,493.883,495.52,493.8032,495.1706,13246.0
2025-03-19 15:00:00,495.95,497.25,495.94,497.02,7808.0,495.0209,496.3185,495.0109,496.0889,7808.0
2025-03-19 15:10:00,497.24,497.7,496.56,496.74,12199.0,496.3085,496.7676,495.6297,495.8094,12199.0
2025-03-19 15:20:00,496.63,496.68,495.28,495.6,9630.0,495.6996,495.7495,494.3521,494.6715,9630.0
2025-03-19 15:30:00,495.63,496.56,495.62,496.49,8813.0,494.7015,495.6297,494.6915,495.5599,8813.0
2025-03-19 15:40:00,496.15,497.58,496.15,496.56,29543.0,495.2205,496.6478,495.2205,495.6297,29543.0
2025-03-19 15:50:00,496.52,496.52,494.49,495.29,80832.0,495.5898,495.5898,493.5636,494.3621,80832.0
2025-03-20 09:30:00,495.02,495.93,493.21,493.76,25882.0,494.0926,495.0009,492.286,492.835,25882.0
2025-03-20 09:40:00,493.78,495.52,493.17,493.85,14111.0,492.855,494.5917,492.2461,492.9248,14111.0
2025-03-20 09:50:00,493.85,496.82,493.85,496.53,8261.0,492.9248,495.8893,492.9248,495.5998,8261.0
2025-03-20 10:00:00,496.53,497.59,495.65,496.53,10848.0,495.5998,496.6578,494.7215,495.5998,10848.0
2025-03-20 10:10:00,496.35,496.46,495.35,495.35,8629.0,495.4201,495.5299,494.422,494.422,8629.0
2025-03-20 10:20:00,495.39,496.74,495.31,496.45,15537.0,494.4619,495.8094,494.3821,495.52,15537.0
2025-03-20 10:30:00,496.58,497.47,496.34,497.0,17997.0,495.6497,496.538,495.4102,496.0689,17997.0
2025-03-20 10:40:00,497.04,498.37,497.04,498.01,4235.0,496.1089,497.4364,496.1089,497.077,4235.0
2025-03-20 10:50:00,498.3,498.3,497.71,497.87,16321.0,497.3665,497.3665,496.7776,496.9373,16321.0
2025-03-20 11:00:00,497.87,498.2,497.39,498.19,12277.0,496.9373,497.2667,496.4582,497.2567,12277.0
2025-03-20 11:10:00,498.16,498.48,497.74,497.96,16801.0,497.2268,497.5462,496.8075,497.0271,16801.0
2025-03-20 11:20:00,497.91,498.63,497.79,498.63,9570.0,496.9772,497.6959,496.8574,497.6959,9570.0
2025-03-20 11:30:00,498.4,498.43,497.67,498.06,22480.0,497.4663,497.4962,496.7377,497.1269,22480.0
2025-03-20 11:40:00,498.14,499.29,498.13,498.84,5914.0,497.2068,498.3546,497.1968,497.9055,5914.0
2025-03-20 11:50:00,498.6,499.18,498.23,498.23,4912.0,497.6659,498.2448,497.2966,497.2966,4912.0
2025-03-20 12:00:00,498.2,498.95,498.03,498.03,4090.0,497.2667,498.0153,497.097,497.097,4090.0
2025-03-20 12:10:00,498.68,498.68,497.81,498.17,8182.0,497.7458,497.7458,496.8774,497.2367,8182.0
2025-03-20 12:20:00,498.01,498.13,496.9,496.95,23051.0,497.077,497.1968,495.9691,496.019,23051.0
2025-03-20 12:30:00,497.4,497.71,496.96,497.71,4028.0,496.4682,496.7776,496.029,496.7776,4028.0
2025-03-20 12:40:00,497.58,497.71,496.75,496.77,14670.0,496.6478,496.7776,495.8194,495.8394,14670.0
2025-03-20 12:50:00,496.87,497.36,496.73,496.94,9447.0,495.9392,496.4283,495.7994,496.009,9447.0
2025-03-20 13:00:00,496.94,497.88,496.9,497.88,5679.0,496.009,496.9473,495.9691,496.9473,5679.0
2025-03-20 13:10:00,497.76,497.82,496.9,497.09,3001.0,496.8275,496.8874,495.9691,496.1588,3001.0
2025-03-20 13:20:00,497.0,497.0,495.86,495.92,21855.0,496.0689,496.0689,494.9311,494.9909,21855.0
2025-03-20 13:30:00,495.92,496.21,495.49,496.21,4273.0,494.9909,495.2804,494.5618,495.2804,4273.0
2025-03-20 13:40:00,496.36,496.79,495.93,496.19,4847.0,495.4301,495.8593,495.0009,495.2604,4847.0
2025-03-20 13:50:00,496.19,496.19,495.45,495.77,4077.0,495.2604,495.2604,494.5218,494.8412,4077.0
2025-03-20 14:00:00,495.68,495.82,495.3,495.71,8058.0,494.7514,494.8911,494.3721,494.7813,8058.0
2025-03-20 14:10:00,495.79,496.4,495.79,496.36,5273.0,494.8612,495.47,494.8612,495.4301,5273.0
2025-03-20 14:20:00,496.36,496.36,495.05,495.05,13110.0,495.4301,495.4301,494.1226,494.1226,13110.0
2025-03-20 14:30:00,494.79,495.43,494.6,495.39,6174.0,493.8631,494.5019,493.6734,494.4619,6174.0
2025-03-20 14:40:00,495.12,495.28,494.05,495.01,11150.0,494.1924,494.3521,493.1245,494.0827,11150.0
2025-03-20 14:50:00,494.89,496.03,494.69,494.76,4368.0,493.9629,495.1007,493.7633,493.8331,4368.0
2025-03-20 15:00:00,495.12,495.79,494.88,495.23,6202.0,494.1924,494.8612,493.9529,494.3022,6202.0
2025-03-20 15:10:00,495.24,496.37,495.23,496.17,6190.0,494.3122,495.4401,494.3022,495.2405,6190.0
2025-03-20 15:20:00,496.2,496.75,495.63,495.63,21318.0,495.2704,495.8194,494.7015,494.7015,21318.0
2025-03-20 15:30:00,496.18,496.74,495.94,496.4,16526.0,495.2505,495.8094,495.0109,495.47,16526.0
2025-03-20 15:40:00,496.6,497.5,496.41,497.47,19498.0,495.6697,496.568,495.48,496.538,19498.0
2025-03-20 15:50:00,497.21,497.92,496.83,497.12,76209.0,496.2785,496.9872,495.8992,496.1887,76209.0
2025-03-21 09:30:00,494.12,495.46,492.15,494.25,270351.0,493.1943,494.5318,491.228,493.3241,270351.0
2025-03-21 09:40:00,494.61,497.7,494.6,494.89,7325.0,493.6834,496.7676,493.6734,493.9629,7325.0
2025-03-21 09:50:00,494.94,495.28,493.92,494.41,9198.0,494.0128,494.3521,492.9947,493.4838,9198.0
2025-03-21 10:00:00,494.28,494.31,492.23,492.91,33482.0,493.354,493.384,491.3079,491.9866,33482.0
2025-03-21 10:10:00,492.56,493.79,492.23,493.79,15621.0,491.6372,492.8649,491.3079,492.8649,15621.0
2025-03-21 10:20:00,493.55,494.39,493.54,494.34,6336.0,492.6254,493.4638,492.6154,493.4139,6336.0
2025-03-21 10:30:00,493.61,494.23,493.27,493.75,6196.0,492.6853,493.3041,492.3459,492.825,6196.0
2025-03-21 10:40:00,493.68,494.69,493.47,494.69,7987.0,492.7551,493.7633,492.5455,493.7633,7987.0
2025-03-21 10:50:00,494.69,495.74,494.66,495.73,3873.0,493.7633,494.8113,493.7333,494.8013,3873.0
2025-03-21 11:00:00,496.14,496.46,495.51,495.58,7540.0,495.2105,495.5299,494.5817,494.6516,7540.0
2025-03-21 11:10:00,495.61,495.89,494.43,494.97,8182.0,494.6815,494.961,493.5037,494.0427,8182.0
2025-03-21 11:20:00,494.77,495.13,494.27,494.7,5869.0,493.8431,494.2024,493.344,493.7732,5869.0
2025-03-21 11:30:00,494.67,494.9,494.2,494.3,5687.0,493.7433,493.9729,493.2742,493.374,5687.0
2025-03-21 11:40:00,494.26,494.84,493.95,494.69,10181.0,493.3341,493.913,493.0246,493.7633,10181.0
2025-03-21 11:50:00,494.46,494.53,493.89,494.52,8682.0,493.5337,493.6036,492.9648,493.5936,8682.0
2025-03-21 12:00:00,494.33,494.69,493.76,494.69,8925.0,493.4039,493.7633,492.835,493.7633,8925.0
2025-03-21 12:10:00,494.68,495.55,494.68,495.4,8615.0,493.7533,494.6216,493.7533,494.4719,8615.0
2025-03-21 12:20:00,495.39,496.59,495.12,496.39,10201.0,494.4619,495.6597,494.1924,495.4601,10201.0
2025-03-21 12:30:00,496.12,496.45,494.74,495.14,5662.0,495.1906,495.52,493.8132,494.2124,5662.0
2025-03-21 12:40:00,494.91,496.02,494.83,495.97,4884.0,493.9828,495.0908,493.903,495.0409,4884.0
2025-03-21 12:50:00,495.95,496.63,495.7,496.48,7814.0,495.0209,495.6996,494.7714,495.5499,7814.0
2025-03-21 13:00:00,496.22,496.58,495.82,496.33,5904.0,495.2904,495.6497,494.8911,495.4002,5904.0
2025-03-21 13:10:00,496.09,496.56,495.84,495.98,15402.0,495.1606,495.6297,494.9111,495.0508,15402.0
2025-03-21 13:20:00,495.86,496.75,495.81,496.06,14870.0,494.9311,495.8194,494.8812,495.1307,14870.0
2025-03-21 13:30:00,495.87,496.42,495.32,496.03,13019.0,494.941,495.49,494.3921,495.1007,13019.0
2025-03-21 13:40:00,496.18,496.77,495.86,496.55,5194.0,495.2505,495.8394,494.9311,495.6198,5194.0
2025-03-21 13:50:00,496.78,497.12,495.81,495.81,5049.0,495.8493,496.1887,494.8812,494.8812,5049.0
2025-03-21 14:00:00,495.78,495.82,494.54,494.8,7568.0,494.8512,494.8911,493.6135,493.873,7568.0
2025-03-21 14:10:00,494.9,495.36,494.79,494.98,5390.0,493.9729,494.432,493.8631,494.0527,5390.0
2025-03-21 14:20:00,495.26,495.36,494.07,494.1,4915.0,494.3322,494.432,493.1444,493.1744,4915.0
2025-03-21 14:30:00,494.12,494.92,494.12,494.92,7212.0,493.1943,493.9928,493.1943,493.9928,7212.0
2025-03-21 14:40:00,494.92,494.94,493.98,494.35,7657.0,493.9928,494.0128,493.0546,493.4239,7657.0
2025-03-21 14:50:00,494.53,495.11,494.09,494.93,9690.0,493.6036,494.1825,493.1644,494.0028,9690.0
2025-03-21 15:00:00,494.95,495.67,494.8,495.56,17801.0,494.0228,494.7414,493.873,494.6316,17801.0
2025-03-21 15:10:00,495.47,495.69,495.08,495.5,11572.0,494.5418,494.7614,494.1525,494.5717,11572.0
2025-03-21 15:20:00,495.47,496.1,495.21,495.69,23125.0,494.5418,495.1706,494.2823,494.7614,23125.0
2025-03-21 15:30:00,495.62,496.93,495.43,496.5,37230.0,494.6915,495.9991,494.5019,495.5699,37230.0
2025-03-21 15:40:00,496.31,497.26,495.62,497.26,48312.0,495.3802,496.3284,494.6915,496.3284,48312.0
2025-03-21 15:50:00,497.3,498.04,496.36,497.72,127593.0,496.3684,497.107,495.4301,496.7876,127593.0
2025-03-24 09:30:00,503.11,505.44,501.1,504.07,21684.0,502.1675,504.4931,500.1612,503.1257,21684.0
2025-03-24 09:40:00,504.49,507.05,504.48,505.35,9700.0,503.5449,506.1001,503.5349,504.4033,9700.0
2025-03-24 09:50:00,505.35,506.7,505.11,505.77,15069.0,504.4033,505.7508,504.1637,504.8225,15069.0
2025-03-24 10:00:00,505.48,506.17,504.32,504.7,13013.0,504.533,505.2217,503.3752,503.7545,13013.0
2025-03-24 10:10:00,504.97,505.89,504.85,505.03,14047.0,504.024,504.9423,503.9042,504.0839,14047.0
2025-03-24 10:20:00,505.23,506.49,505.22,505.69,7886.0,504.2835,505.5411,504.2735,504.7426,7886.0
2025-03-24 10:30:00,505.56,505.84,505.22,505.31,5727.0,504.6129,504.8924,504.2735,504.3634,5727.0
2025-03-24 10:40:00,505.31,505.76,504.47,505.38,15533.0,504.3634,504.8125,503.5249,504.4332,15533.0
2025-03-24 10:50:00,505.56,506.06,505.43,505.75,5380.0,504.6129,505.112,504.4831,504.8025,5380.0
2025-03-24 11:00:00,505.95,506.48,505.71,506.39,8475.0,505.0022,505.5312,504.7626,505.4413,8475.0
2025-03-24 11:10:00,506.28,507.03,506.07,506.96,3616.0,505.3315,506.0801,505.1219,506.0103,3616.0
2025-03-24 11:20:00,507.23,507.47,506.6,506.87,4066.0,506.2798,506.5193,505.6509,505.9204,4066.0
2025-03-24 11:30:00,506.88,506.88,506.23,506.33,6113.0,505.9304,505.9304,505.2816,505.3814,6113.0
2025-03-24 11:40:00,506.43,506.55,505.91,506.11,3839.0,505.4813,505.601,504.9622,505.1619,3839.0
2025-03-24 11:50:00,506.08,507.19,506.07,507.19,7852.0,505.1319,506.2398,505.1219,506.2398,7852.0
2025-03-24 12:00:00,507.23,507.64,507.2,507.6,4580.0,506.2798,506.689,506.2498,506.6491,4580.0
2025-03-24 12:10:00,507.53,507.57,507.18,507.26,5916.0,506.5792,506.6191,506.2299,506.3097,5916.0
2025-03-24 12:20:00,507.44,507.69,506.75,506.76,10904.0,506.4894,506.7389,505.8007,505.8106,10904.0
2025-03-24 12:30:00,506.56,507.07,506.13,506.14,5994.0,505.611,506.1201,505.1818,505.1918,5994.0
2025-03-24 12:40:00,506.38,506.68,506.05,506.68,7175.0,505.4314,505.7308,505.102,505.7308,7175.0
2025-03-24 12:50:00,506.49,506.68,505.5,505.63,8227.0,505.5411,505.7308,504.553,504.6828,8227.0
2025-03-24 13:00:00,505.77,505.78,504.73,504.79,3895.0,504.8225,504.8325,503.7844,503.8443,3895.0
2025-03-24 13:10:00,504.72,505.12,504.47,505.08,8899.0,503.7745,504.1737,503.5249,504.1338,8899.0
2025-03-24 13:20:00,504.91,505.56,504.84,505.56,5813.0,503.9641,504.6129,503.8942,504.6129,5813.0
2025-03-24 13:30:00,505.86,506.35,505.72,506.11,7283.0,504.9123,505.4014,504.7726,505.1619,7283.0
2025-03-24 13:40:00,506.16,506.32,505.78,506.02,8413.0,505.2118,505.3715,504.8325,505.072,8413.0
2025-03-24 13:50:00,506.11,506.11,504.57,504.86,5431.0,505.1619,505.1619,503.6247,503.9142,5431.0
2025-03-24 14:00:00,504.76,504.76,503.42,504.0,23837.0,503.8144,503.8144,502.4769,503.0558,23837.0
2025-03-24 14:10:00,504.11,504.15,502.93,503.13,6341.0,503.1656,503.2055,501.9878,502.1874,6341.0
2025-03-24 14:20:00,503.36,503.36,502.67,503.05,5583.0,502.417,502.417,501.7283,502.1076,5583.0
2025-03-24 14:30:00,503.05,503.89,502.86,503.88,9165.0,502.1076,502.946,501.9179,502.936,9165.0
2025-03-24 14:40:00,503.79,504.7,503.79,504.7,4367.0,502.8462,503.7545,502.8462,503.7545,4367.0
2025-03-24 14:50:00,504.81,505.28,504.53,505.2,9057.0,503.8643,504.3334,503.5848,504.2536,9057.0
2025-03-24 15:00:00,505.08,505.35,504.81,504.85,12024.0,504.1338,504.4033,503.8643,503.9042,12024.0
2025-03-24 15:10:00,504.65,505.25,504.65,505.17,5128.0,503.7046,504.3035,503.7046,504.2236,5128.0
2025-03-24 15:20:00,505.0,505.39,504.86,504.89,9198.0,504.0539,504.4432,503.9142,503.9441,9198.0
2025-03-24 15:30:00,504.92,505.18,504.33,504.55,13194.0,503.9741,504.2336,503.3852,503.6048,13194.0
2025-03-24 15:40:00,504.67,505.04,504.22,504.73,8522.0,503.7246,504.0939,503.2754,503.7844,8522.0
2025-03-24 15:50:00,504.78,504.9,503.52,503.85,71435.0,503.8344,503.9541,502.5767,502.9061,71435.0
2025-03-25 09:30:00,508.31,509.29,506.0,508.79,42419.0,507.3577,508.3359,505.0521,507.8368,42419.0
2025-03-25 09:40:00,508.23,508.76,507.48,507.73,20330.0,507.2779,507.8069,506.5293,506.7788,20330.0
2025-03-25 09:50:00,507.57,509.71,507.55,508.96,11307.0,506.6191,508.7551,506.5992,508.0065,11307.0
2025-03-25 10:00:00,508.55,509.49,508.32,509.39,22134.0,507.5973,508.5355,507.3677,508.4357,22134.0
2025-03-25 10:10:00,509.1,510.0,508.36,509.29,33813.0,508.1463,509.0446,507.4076,508.3359,33813.0
2025-03-25 10:20:00,509.11,509.96,509.04,509.51,18871.0,508.1562,509.0046,508.0864,508.5555,18871.0
2025-03-25 10:30:00,509.72,511.73,509.5,511.48,6597.0,508.7651,510.7713,508.5455,510.5218,6597.0
2025-03-25 10:40:00,511.5,511.81,511.41,511.69,9523.0,510.5418,510.8512,510.4519,510.7314,9523.0
2025-03-25 10:50:00,511.71,511.78,510.41,510.42,6790.0,510.7514,510.8212,509.4538,509.4638,6790.0
2025-03-25 11:00:00,510.42,510.62,509.74,510.62,21092.0,509.4638,509.6634,508.7851,509.6634,21092.0
2025-03-25 11:10:00,510.41,511.25,510.04,510.14,9667.0,509.4538,510.2922,509.0845,509.1843,9667.0
2025-03-25 11:20:00,510.09,510.18,509.53,509.75,13615.0,509.1344,509.2242,508.5755,508.795,13615.0
2025-03-25 11:30:00,509.75,509.83,509.29,509.29,6058.0,508.795,508.8749,508.3359,508.3359,6058.0
2025-03-25 11:40:00,509.52,509.89,509.22,509.22,6229.0,508.5655,508.9348,508.266,508.266,6229.0
2025-03-25 11:50:00,509.25,509.43,508.92,509.08,4459.0,508.296,508.4756,507.9666,508.1263,4459.0
2025-03-25 12:00:00,509.08,509.42,508.74,509.31,9040.0,508.1263,508.4657,507.7869,508.3559,9040.0
2025-03-25 12:10:00,509.23,509.47,509.23,509.39,2411.0,508.276,508.5156,508.276,508.4357,2411.0
2025-03-25 12:20:00,509.24,510.09,509.19,510.09,5902.0,508.286,509.1344,508.2361,509.1344,5902.0
2025-03-25 12:30:00,510.02,510.39,510.02,510.31,3112.0,509.0645,509.4338,509.0645,509.354,3112.0
2025-03-25 12:40:00,510.25,510.96,510.25,510.96,5159.0,509.2941,510.0028,509.2941,510.0028,5159.0
2025-03-25 12:50:00,510.9,511.36,510.9,511.36,3523.0,509.9429,510.402,509.9429,510.402,3523.0
2025-03-25 13:00:00,511.37,511.76,511.32,511.74,3938.0,510.412,510.8013,510.3621,510.7813,3938.0
2025-03-25 13:10:00,511.74,511.93,511.51,511.64,4325.0,510.7813,510.971,510.5517,510.6815,4325.0
2025-03-25 13:20:00,511.76,512.3,511.62,511.95,2270.0,510.8013,511.3403,510.6615,510.9909,2270.0
2025-03-25 13:30:00,512.29,512.44,511.86,512.14,4317.0,511.3303,511.48,510.9011,511.1806,4317.0
2025-03-25 13:40:00,512.15,512.48,511.98,512.04,7420.0,511.1905,511.5199,511.0209,511.0807,7420.0
2025-03-25 13:50:00,512.03,512.36,511.88,512.19,6215.0,511.0708,511.4001,510.921,511.2305,6215.0
2025-03-25 14:00:00,512.11,512.27,511.51,511.81,3235.0,511.1506,511.3103,510.5517,510.8512,3235.0
2025-03-25 14:10:00,512.07,512.21,511.52,512.19,3750.0,511.1107,511.2504,510.5617,511.2305,3750.0
2025-03-25 14:20:00,512.3,512.62,512.08,512.35,6545.0,511.3403,511.6597,511.1207,511.3902,6545.0
2025-03-25 14:30:00,512.46,513.12,512.21,512.33,5659.0,511.5,512.1587,511.2504,511.3702,5659.0
2025-03-25 14:40:00,512.44,512.79,512.02,512.65,6059.0,511.48,511.8293,511.0608,511.6896,6059.0
2025-03-25 14:50:00,512.53,512.91,512.32,512.87,5262.0,511.5698,511.9491,511.3602,511.9092,5262.0
2025-03-25 15:00:00,512.88,513.74,512.71,513.17,7904.0,511.9192,512.7776,511.7495,512.2086,7904.0
2025-03-25 15:10:00,513.36,513.44,512.88,513.44,6036.0,512.3983,512.4781,511.9192,512.4781,6036.0
2025-03-25 15:20:00,513.49,513.74,512.62,512.75,11762.0,512.528,512.7776,511.6597,511.7894,11762.0
2025-03-25 15:30:00,512.69,513.19,510.6,512.28,15755.0,511.7295,512.2286,509.6434,511.3203,15755.0
2025-03-25 15:40:00,512.72,514.35,512.63,514.15,12480.0,511.7595,513.3864,511.6696,513.1868,12480.0
2025-03-25 15:50:00,513.83,514.36,513.15,513.2,64105.0,512.8674,513.3964,512.1887,512.2386,64105.0
2025-03-26 09:30:00,512.4,514.13,512.06,513.5,23026.0,511.4401,513.1668,511.1007,512.538,23026.0
2025-03-26 09:40:00,513.5,514.67,512.18,512.18,6146.0,512.538,513.7058,511.2205,511.2205,6146.0
2025-03-26 09:50:00,511.96,513.38,511.95,512.82,8221.0,511.0009,512.4182,510.9909,511.8593,8221.0
2025-03-26 10:00:00,512.79,513.55,511.94,513.05,6356.0,511.8293,512.5879,510.9809,512.0889,6356.0
2025-03-26 10:10:00,513.05,513.91,512.3,512.98,6155.0,512.0889,512.9472,511.3403,512.019,6155.0
2025-03-26 10:20:00,512.03,512.68,511.74,511.88,10163.0,511.0708,511.7196,510.7813,510.921,10163.0
2025-03-26 10:30:00,512.0,512.53,511.7,511.7,8931.0,511.0408,511.5698,510.7414,510.7414,8931.0
2025-03-26 10:40:00,511.52,511.73,510.27,510.46,2927.0,510.5617,510.7713,509.3141,509.5037,2927.0
2025-03-26 10:50:00,510.46,511.94,510.45,511.62,7710.0,509.5037,510.9809,509.4937,510.6615,7710.0
2025-03-26 11:00:00,511.38,512.28,511.37,512.28,4528.0,510.422,511.3203,510.412,511.3203,4528.0
2025-03-26 11:10:00,512.28,512.28,511.15,511.17,5380.0,511.3203,511.3203,510.1924,510.2124,5380.0
2025-03-26 11:20:00,511.17,511.17,510.35,510.6,6750.0,510.2124,510.2124,509.3939,509.6434,6750.0
2025-03-26 11:30:00,510.75,511.3,510.68,511.3,4796.0,509.7932,510.3421,509.7233,510.3421,4796.0
2025-03-26 11:40:00,511.58,511.7,509.99,510.38,7921.0,510.6216,510.7414,509.0346,509.4239,7921.0
2025-03-26 11:50:00,510.38,510.38,508.55,508.8,6205.0,509.4239,509.4239,507.5973,507.8468,6205.0
2025-03-26 12:00:00,508.97,509.39,508.78,508.96,5906.0,508.0165,508.4357,507.8269,508.0065,5906.0
2025-03-26 12:10:00,509.36,510.23,509.22,509.68,22990.0,508.4058,509.2741,508.266,508.7252,22990.0
2025-03-26 12:20:00,509.67,509.68,508.93,509.37,7714.0,508.7152,508.7252,507.9766,508.4158,7714.0
2025-03-26 12:30:00,509.34,509.99,508.71,508.71,9690.0,508.3858,509.0346,507.757,507.757,9690.0
2025-03-26 12:40:00,508.76,509.69,508.75,509.69,10629.0,507.8069,508.7352,507.7969,508.7352,10629.0
2025-03-26 12:50:00,509.68,509.78,508.76,508.87,4447.0,508.7252,508.825,507.8069,507.9167,4447.0
2025-03-26 13:00:00,508.97,509.23,508.55,509.21,5590.0,508.0165,508.276,507.5973,508.2561,5590.0
2025-03-26 13:10:00,509.21,509.21,508.42,508.53,4122.0,508.2561,508.2561,507.4675,507.5773,4122.0
2025-03-26 13:20:00,508.53,508.75,508.16,508.16,4192.0,507.5773,507.7969,507.208,507.208,4192.0
2025-03-26 13:30:00,508.2,508.2,507.44,507.87,7126.0,507.2479,507.2479,506.4894,506.9186,7126.0
2025-03-26 13:40:00,507.87,508.92,507.77,507.78,6353.0,506.9186,507.9666,506.8187,506.8287,6353.0
2025-03-26 13:50:00,507.78,508.05,507.07,507.07,1933.0,506.8287,507.0982,506.1201,506.1201,1933.0
2025-03-26 14:00:00,507.29,507.77,507.22,507.46,4460.0,506.3396,506.8187,506.2698,506.5093,4460.0
2025-03-26 14:10:00,507.46,508.41,507.46,508.2,7519.0,506.5093,507.4575,506.5093,507.2479,7519.0
2025-03-26 14:20:00,508.13,508.51,507.84,508.08,5321.0,507.1781,507.5574,506.8886,507.1282,5321.0
2025-03-26 14:30:00,507.99,508.19,507.31,507.47,4913.0,507.0383,507.238,506.3596,506.5193,4913.0
2025-03-26 14:40:00,507.55,507.55,506.09,506.32,5747.0,506.5992,506.5992,505.1419,505.3715,5747.0
2025-03-26 14:50:00,506.29,506.35,505.85,505.92,6699.0,505.3415,505.4014,504.9023,504.9722,6699.0
2025-03-26 15:00:00,506.05,506.52,505.77,505.77,7163.0,505.102,505.5711,504.8225,504.8225,7163.0
2025-03-26 15:10:00,505.81,506.59,505.45,506.56,5637.0,504.8624,505.641,504.5031,505.611,5637.0
2025-03-26 15:20:00,506.61,507.25,506.35,506.81,13840.0,505.6609,506.2997,505.4014,505.8605,13840.0
2025-03-26 15:30:00,506.81,506.93,505.65,505.97,11249.0,505.8605,505.9803,504.7027,505.0221,11249.0
2025-03-26 15:40:00,505.71,507.85,505.16,507.85,21259.0,504.7626,506.8986,504.2136,506.8986,21259.0
2025-03-26 15:50:00,507.97,508.81,507.55,507.62,49957.0,507.0184,507.8568,506.5992,506.669,49957.0
2025-03-27 09:30:00,507.43,509.6,505.91,506.36,17257.0,506.4794,508.6453,504.9622,505.4114,17257.0
2025-03-27 09:40:00,506.34,507.57,504.89,507.57,9063.0,505.3914,506.6191,503.9441,506.6191,9063.0
2025-03-27 09:50:00,507.69,508.18,506.51,508.17,5922.0,506.7389,507.228,505.5611,507.218,5922.0
2025-03-27 10:00:00,508.29,509.19,506.96,508.28,7467.0,507.3378,508.2361,506.0103,507.3278,7467.0
2025-03-27 10:10:00,507.92,509.47,507.48,509.42,7913.0,506.9685,508.5156,506.5293,508.4657,7913.0
2025-03-27 10:20:00,509.43,509.43,508.41,509.2,21406.0,508.4756,508.4756,507.4575,508.2461,21406.0
2025-03-27 10:30:00,509.08,510.4,508.7,510.0,5619.0,508.1263,509.4438,507.747,509.0446,5619.0
2025-03-27 10:40:00,510.06,510.82,510.0,510.29,8175.0,509.1045,509.863,509.0446,509.334,8175.0
2025-03-27 10:50:00,510.1,510.56,509.64,510.42,3730.0,509.1444,509.6035,508.6852,509.4638,3730.0
2025-03-27 11:00:00,510.45,510.49,509.64,509.64,4680.0,509.4937,509.5337,508.6852,508.6852,4680.0
2025-03-27 11:10:00,509.94,510.99,509.89,510.6,4218.0,508.9847,510.0327,508.9348,509.6434,4218.0
2025-03-27 11:20:00,510.47,511.2,510.12,510.31,8088.0,509.5137,510.2423,509.1643,509.354,8088.0
2025-03-27 11:30:00,510.22,510.23,509.32,509.32,1353.0,509.2642,509.2741,508.3658,508.3658,1353.0
2025-03-27 11:40:00,509.06,509.16,508.22,508.39,2306.0,508.1063,508.2061,507.2679,507.4376,2306.0
2025-03-27 11:50:00,508.38,508.92,508.3,508.3,2418.0,507.4276,507.9666,507.3478,507.3478,2418.0
2025-03-27 12:00:00,508.53,509.96,508.52,509.96,4439.0,507.5773,509.0046,507.5673,509.0046,4439.0
2025-03-27 12:10:00,509.87,509.94,509.68,509.86,1120.0,508.9148,508.9847,508.7252,508.9048,1120.0
2025-03-27 12:20:00,509.86,510.06,509.31,509.44,2799.0,508.9048,509.1045,508.3559,508.4856,2799.0
2025-03-27 12:30:00,509.36,509.96,508.98,509.19,3078.0,508.4058,509.0046,508.0265,508.2361,3078.0
2025-03-27 12:40:00,509.1,509.13,508.65,508.69,8236.0,508.1463,508.1762,507.6971,507.737,8236.0
2025-03-27 12:50:00,508.85,509.15,508.4,508.71,8741.0,507.8967,508.1962,507.4476,507.757,8741.0
2025-03-27 13:00:00,508.71,509.49,508.56,509.15,7991.0,507.757,508.5355,507.6073,508.1962,7991.0
2025-03-27 13:10:00,509.14,509.97,508.97,509.22,3401.0,508.1862,509.0146,508.0165,508.266,3401.0
2025-03-27 13:20:00,509.17,509.78,508.92,508.95,3121.0,508.2161,508.825,507.9666,507.9965,3121.0
2025-03-27 13:30:00,509.25,509.42,508.52,508.87,4285.0,508.296,508.4657,507.5673,507.9167,4285.0
2025-03-27 13:40:00,509.04,509.04,508.48,508.5,974.0,508.0864,508.0864,507.5274,507.5474,974.0
2025-03-27 13:50:00,508.82,508.82,508.09,508.48,5846.0,507.8668,507.8668,507.1381,507.5274,5846.0
2025-03-27 14:00:00,508.5,509.22,508.49,508.86,2776.0,507.5474,508.266,507.5374,507.9067,2776.0
2025-03-27 14:10:00,509.18,509.66,508.91,509.11,2660.0,508.2261,508.7052,507.9566,508.1562,2660.0
2025-03-27 14:20:00,509.3,509.56,508.82,509.0,4575.0,508.3459,508.6054,507.8668,508.0464,4575.0
2025-03-27 14:30:00,508.96,509.63,508.95,509.63,1614.0,508.0065,508.6753,507.9965,508.6753,1614.0
2025-03-27 14:40:00,509.64,510.3,509.62,510.2,1923.0,508.6852,509.344,508.6653,509.2442,1923.0
2025-03-27 14:50:00,510.24,510.36,509.18,509.19,2644.0,509.2841,509.4039,508.2261,508.2361,2644.0
2025-03-27 15:00:00,509.34,509.94,509.16,509.92,5938.0,508.3858,508.9847,508.2061,508.9647,5938.0
2025-03-27 15:10:00,510.06,511.26,509.88,510.96,5362.0,509.1045,510.3022,508.9248,510.0028,5362.0
2025-03-27 15:20:00,511.05,511.66,510.88,511.1,5089.0,510.0926,510.7015,509.9229,510.1425,5089.0
2025-03-27 15:30:00,511.3,511.45,509.35,509.35,11759.0,510.3421,510.4919,508.3958,508.3958,11759.0
2025-03-27 15:40:00,509.37,510.22,509.19,510.22,12144.0,508.4158,509.2642,508.2361,509.2642,12144.0
2025-03-27 15:50:00,509.85,510.27,508.02,508.33,42863.0,508.8949,509.3141,507.0683,507.3777,42863.0
2025-03-28 09:30:00,507.77,510.94,506.0,509.98,18285.0,506.8187,509.9828,505.0521,509.0246,18285.0
2025-03-28 09:40:00,509.81,510.87,507.59,508.64,16635.0,508.8549,509.9129,506.6391,507.6871,16635.0
2025-03-28 09:50:00,508.8,509.15,507.83,508.57,9493.0,507.8468,508.1962,506.8786,507.6173,9493.0
2025-03-28 10:00:00,507.83,509.61,505.92,507.06,16417.0,506.8786,508.6553,504.9722,506.1101,16417.0
2025-03-28 10:10:00,505.69,507.57,505.69,506.8,9883.0,504.7426,506.6191,504.7426,505.8506,9883.0
2025-03-28 10:20:00,507.26,507.56,506.58,507.12,55808.0,506.3097,506.6091,505.631,506.17,55808.0
2025-03-28 10:30:00,507.1,507.54,506.19,507.27,26278.0,506.15,506.5892,505.2417,506.3197,26278.0
2025-03-28 10:40:00,507.8,507.8,506.53,506.89,15310.0,506.8487,506.8487,505.5811,505.9404,15310.0
2025-03-28 10:50:00,506.74,507.58,505.86,506.39,15627.0,505.7907,506.6291,504.9123,505.4413,15627.0
2025-03-28 11:00:00,505.83,506.02,505.28,505.46,8000.0,504.8824,505.072,504.3334,504.5131,8000.0
2025-03-28 11:10:00,506.41,506.68,505.9,505.91,16358.0,505.4613,505.7308,504.9523,504.9622,16358.0
2025-03-28 11:20:00,506.14,507.07,505.86,507.07,8820.0,505.1918,506.1201,504.9123,506.1201,8820.0
2025-03-28 11:30:00,507.1,507.87,506.54,507.78,5473.0,506.15,506.9186,505.5911,506.8287,5473.0
2025-03-28 11:40:00,507.67,507.67,506.87,507.21,2240.0,506.7189,506.7189,505.9204,506.2598,2240.0
2025-03-28 11:50:00,506.98,507.02,506.22,506.22,15963.0,506.0302,506.0702,505.2717,505.2717,15963.0
2025-03-28 12:00:00,506.2,506.86,506.19,506.86,2107.0,505.2517,505.9105,505.2417,505.9105,2107.0
2025-03-28 12:10:00,506.5,506.83,504.46,504.46,8855.0,505.5511,505.8805,503.5149,503.5149,8855.0
2025-03-28 12:20:00,504.31,504.5,503.89,504.02,6826.0,503.3652,503.5549,502.946,503.0758,6826.0
2025-03-28 12:30:00,504.3,505.09,504.27,504.85,8019.0,503.3552,504.1438,503.3253,503.9042,8019.0
2025-03-28 12:40:00,504.8,505.14,504.57,505.12,7085.0,503.8543,504.1937,503.6247,504.1737,7085.0
2025-03-28 12:50:00,505.12,505.55,504.67,504.68,1855.0,504.1737,504.6029,503.7246,503.7345,1855.0
2025-03-28 13:00:00,504.91,504.91,503.22,503.22,6493.0,503.9641,503.9641,502.2773,502.2773,6493.0
2025-03-28 13:10:00,503.15,503.66,502.98,503.46,9843.0,502.2074,502.7164,502.0377,502.5168,9843.0
2025-03-28 13:20:00,503.46,503.62,502.31,502.64,7841.0,502.5168,502.6765,501.369,501.6984,7841.0
2025-03-28 13:30:00,502.63,503.46,502.38,503.23,7098.0,501.6884,502.5168,501.4388,502.2873,7098.0
2025-03-28 13:40:00,503.26,503.66,503.15,503.45,3961.0,502.3172,502.7164,502.2074,502.5068,3961.0
2025-03-28 13:50:00,503.17,504.0,503.0,503.81,11974.0,502.2274,503.0558,502.0577,502.8662,11974.0
2025-03-28 14:00:00,503.73,503.82,503.13,503.74,3719.0,502.7863,502.8761,502.1874,502.7963,3719.0
2025-03-28 14:10:00,503.6,503.81,503.0,503.48,5918.0,502.6566,502.8662,502.0577,502.5368,5918.0
2025-03-28 14:20:00,503.56,503.76,502.66,503.17,6833.0,502.6166,502.8163,501.7183,502.2274,6833.0
2025-03-28 14:30:00,503.22,503.78,503.02,503.29,3647.0,502.2773,502.8362,502.0776,502.3471,3647.0
2025-03-28 14:40:00,503.54,503.65,503.11,503.63,8319.0,502.5967,502.7065,502.1675,502.6865,8319.0
2025-03-28 14:50:00,503.47,504.1,503.45,504.1,3247.0,502.5268,503.1556,502.5068,503.1556,3247.0
2025-03-28 15:00:00,504.11,504.14,503.82,504.04,5087.0,503.1656,503.1955,502.8761,503.0957,5087.0
2025-03-28 15:10:00,503.87,503.87,503.25,503.49,2563.0,502.9261,502.9261,502.3072,502.5468,2563.0
2025-03-28 15:20:00,503.57,503.57,502.66,502.84,5271.0,502.6266,502.6266,501.7183,501.898,5271.0
2025-03-28 15:30:00,502.39,503.03,501.8,502.79,7624.0,501.4488,502.0876,500.8599,501.8481,7624.0
2025-03-28 15:40:00,503.03,503.32,501.97,503.31,8365.0,502.0876,502.3771,501.0296,502.3671,8365.0
2025-03-28 15:50:00,503.05,503.12,502.1,502.51,67314.0,502.1076,502.1775,501.1594,501.5686,67314.0
2025-03-31 09:30:00,501.59,504.04,500.25,503.13,35706.0,500.6503,503.0957,499.3128,502.1874,35706.0
2025-03-31 09:40:00,503.22,503.22,497.96,499.0,14115.0,502.2773,502.2773,497.0271,498.0652,14115.0
2025-03-31 09:50:00,499.59,501.86,499.53,501.09,3969.0,498.6541,500.9198,498.5942,500.1513,3969.0
2025-03-31 10:00:00,500.81,502.33,499.84,502.33,7096.0,499.8718,501.3889,498.9036,501.3889,7096.0
2025-03-31 10:10:00,501.47,501.47,498.52,498.9,9674.0,500.5306,500.5306,497.5861,497.9654,9674.0
2025-03-31 10:20:00,498.34,500.19,497.9,499.66,6624.0,497.4064,499.2529,496.9672,498.7239,6624.0
2025-03-31 10:30:00,499.67,502.02,499.67,501.55,7940.0,498.7339,501.0795,498.7339,500.6104,7940.0
2025-03-31 10:40:00,501.2,501.2,499.43,499.96,10129.0,500.2611,500.2611,498.4944,499.0234,10129.0
2025-03-31 10:50:00,499.96,500.91,499.39,500.89,4720.0,499.0234,499.9716,498.4544,499.9516,4720.0
2025-03-31 11:00:00,500.86,502.2,500.76,501.26,4753.0,499.9217,501.2592,499.8219,500.3209,4753.0
2025-03-31 11:10:00,501.63,501.96,500.83,501.27,4315.0,500.6903,501.0196,499.8918,500.3309,4315.0
2025-03-31 11:20:00,501.45,502.26,501.45,501.63,2965.0,500.5106,501.3191,500.5106,500.6903,2965.0
2025-03-31 11:30:00,501.32,502.5,501.2,502.31,3651.0,500.3808,501.5586,500.2611,501.369,3651.0
2025-03-31 11:40:00,502.55,503.01,502.19,503.01,3360.0,501.6085,502.0677,501.2492,502.0677,3360.0
2025-03-31 11:50:00,503.01,503.07,502.35,502.39,5691.0,502.0677,502.1276,501.4089,501.4488,5691.0
2025-03-31 12:00:00,502.38,502.48,500.9,501.26,8897.0,501.4388,501.5387,499.9616,500.3209,8897.0
2025-03-31 12:10:00,500.91,501.51,500.17,501.51,4780.0,499.9716,500.5705,499.233,500.5705,4780.0
2025-03-31 12:20:00,501.4,502.56,501.26,502.56,1949.0,500.4607,501.6185,500.3209,501.6185,1949.0
2025-03-31 12:30:00,502.54,503.34,502.24,503.34,6823.0,501.5985,502.397,501.2991,502.397,6823.0
2025-03-31 12:40:00,503.11,503.39,502.68,503.0,3348.0,502.1675,502.447,501.7383,502.0577,3348.0
2025-03-31 12:50:00,503.0,503.64,502.1,502.11,5492.0,502.0577,502.6965,501.1594,501.1694,5492.0
2025-03-31 13:00:00,502.49,503.12,502.49,503.12,3171.0,501.5486,502.1775,501.5486,502.1775,3171.0
2025-03-31 13:10:00,503.01,503.65,501.79,501.79,3315.0,502.0677,502.7065,500.85,500.85,3315.0
2025-03-31 13:20:00,502.21,502.21,501.55,502.08,1294.0,501.2692,501.2692,500.6104,501.1394,1294.0
2025-03-31 13:30:00,501.96,502.76,501.95,502.68,2995.0,501.0196,501.8181,501.0097,501.7383,2995.0
2025-03-31 13:40:00,502.94,503.19,502.71,503.03,11546.0,501.9978,502.2473,501.7682,502.0876,11546.0
2025-03-31 13:50:00,502.88,503.6,502.88,502.93,1650.0,501.9379,502.6566,501.9379,501.9878,1650.0
2025-03-31 14:00:00,503.06,505.66,503.06,505.66,4241.0,502.1176,504.7127,502.1176,504.7127,4241.0
2025-03-31 14:10:00,505.92,506.52,504.9,505.34,5541.0,504.9722,505.5711,503.9541,504.3933,5541.0
2025-03-31 14:20:00,505.7,505.86,504.59,505.6,10307.0,504.7526,504.9123,503.6447,504.6528,10307.0
2025-03-31 14:30:00,505.68,506.55,505.68,506.16,3701.0,504.7327,505.601,504.7327,505.2118,3701.0
2025-03-31 14:40:00,506.1,506.53,505.34,505.69,3561.0,505.1519,505.5811,504.3933,504.7426,3561.0
2025-03-31 14:50:00,505.57,506.24,505.09,505.09,3581.0,504.6229,505.2916,504.1438,504.1438,3581.0
2025-03-31 15:00:00,505.06,507.73,505.06,507.73,10045.0,504.1138,506.7788,504.1138,506.7788,10045.0
2025-03-31 15:10:00,507.46,508.54,507.14,508.01,5999.0,506.5093,507.5873,506.1899,507.0583,5999.0
2025-03-31 15:20:00,508.19,509.08,507.16,507.31,6011.0,507.238,508.1263,506.2099,506.3596,6011.0
2025-03-31 15:30:00,507.06,508.84,506.74,507.7,8684.0,506.1101,507.8867,505.7907,506.7489,8684.0
2025-03-31 15:40:00,508.51,510.58,507.79,507.93,11692.0,507.5574,509.6235,506.8387,506.9784,11692.0
2025-03-31 15:50:00,508.22,508.98,507.0,508.26,68124.0,507.2679,508.0265,506.0502,507.3078,68124.0
2025-04-01 09:30:00,504.07,507.29,503.03,504.47,24870.0,503.1257,506.3396,502.0876,503.5249,24870.0
2025-04-01 09:40:00,505.7,510.13,504.4,508.49,11447.0,504.7526,509.1743,503.4551,507.5374,11447.0
2025-04-01 09:50:00,508.53,511.38,508.53,510.71,8768.0,507.5773,510.422,507.5773,509.7532,8768.0
2025-04-01 10:00:00,510.24,510.67,506.29,507.28,11865.0,509.2841,509.7133,505.3415,506.3297,11865.0
2025-04-01 10:10:00,507.41,507.65,505.59,506.18,6429.0,506.4594,506.699,504.6428,505.2317,6429.0
2025-04-01 10:20:00,506.43,508.0,506.43,507.89,6367.0,505.4813,507.0483,505.4813,506.9385,6367.0
2025-04-01 10:30:00,507.35,508.82,506.87,508.74,7384.0,506.3995,507.8668,505.9204,507.7869,7384.0
2025-04-01 10:40:00,508.73,509.51,508.36,508.95,8174.0,507.777,508.5555,507.4076,507.9965,8174.0
2025-04-01 10:50:00,509.0,510.09,508.45,510.0,15167.0,508.0464,509.1344,507.4975,509.0446,15167.0
2025-04-01 11:00:00,509.59,510.62,509.37,510.31,4047.0,508.6353,509.6634,508.4158,509.354,4047.0
2025-04-01 11:10:00,510.98,512.44,509.9,512.29,5896.0,510.0227,511.48,508.9448,511.3303,5896.0
2025-04-01 11:20:00,511.65,511.65,510.23,510.87,4212.0,510.6915,510.6915,509.2741,509.9129,4212.0
2025-04-01 11:30:00,510.13,510.73,509.92,510.35,5810.0,509.1743,509.7732,508.9647,509.3939,5810.0
2025-04-01 11:40:00,510.73,511.3,510.15,511.25,4161.0,509.7732,510.3421,509.1943,510.2922,4161.0
2025-04-01 11:50:00,511.34,511.69,510.8,511.17,7770.0,510.3821,510.7314,509.8431,510.2124,7770.0
2025-04-01 12:00:00,511.0,511.62,510.8,511.19,10542.0,510.0427,510.6615,509.8431,510.2323,10542.0
2025-04-01 12:10:00,511.19,511.65,510.9,511.53,9276.0,510.2323,510.6915,509.9429,510.5717,9276.0
2025-04-01 12:20:00,511.29,511.61,510.22,510.23,5073.0,510.3322,510.6516,509.2642,509.2741,5073.0
2025-04-01 12:30:00,509.88,510.44,508.87,509.06,7802.0,508.9248,509.4837,507.9167,508.1063,7802.0
2025-04-01 12:40:00,508.7,509.77,508.46,509.62,3851.0,507.747,508.815,507.5075,508.6653,3851.0
2025-04-01 12:50:00,509.77,511.07,509.77,510.49,3796.0,508.815,510.1126,508.815,509.5337,3796.0
2025-04-01 13:00:00,510.48,510.99,510.35,510.43,3204.0,509.5237,510.0327,509.3939,509.4738,3204.0
2025-04-01 13:10:00,510.43,510.97,509.58,509.58,6526.0,509.4738,510.0128,508.6254,508.6254,6526.0
2025-04-01 13:20:00,509.72,509.75,508.88,509.41,2535.0,508.7651,508.795,507.9267,508.4557,2535.0
2025-04-01 13:30:00,509.4,509.56,508.86,509.52,2818.0,508.4457,508.6054,507.9067,508.5655,2818.0
2025-04-01 13:40:00,509.61,510.0,509.2,509.84,2564.0,508.6553,509.0446,508.2461,508.8849,2564.0
2025-04-01 13:50:00,509.28,510.02,509.18,509.47,3030.0,508.3259,509.0645,508.2261,508.5156,3030.0
2025-04-01 14:00:00,509.25,509.25,507.63,507.89,5484.0,508.296,508.296,506.679,506.9385,5484.0
2025-04-01 14:10:00,507.89,508.14,507.71,508.14,3876.0,506.9385,507.1881,506.7589,507.1881,3876.0
2025-04-01 14:20:00,508.04,508.49,507.87,508.25,6211.0,507.0882,507.5374,506.9186,507.2978,6211.0
2025-04-01 14:30:00,508.25,508.61,507.86,508.08,4458.0,507.2978,507.6572,506.9086,507.1282,4458.0
2025-04-01 14:40:00,508.41,508.48,507.75,507.85,10622.0,507.4575,507.5274,506.7988,506.8986,10622.0
2025-04-01 14:50:00,507.9,509.08,507.63,508.81,4807.0,506.9485,508.1263,506.679,507.8568,4807.0
2025-04-01 15:00:00,508.82,509.5,508.54,508.62,6740.0,507.8668,508.5455,507.5873,507.6672,6740.0
2025-04-01 15:10:00,508.55,509.66,508.46,509.32,5697.0,507.5973,508.7052,507.5075,508.3658,5697.0
2025-04-01 15:20:00,509.28,509.71,508.93,509.41,7876.0,508.3259,508.7551,507.9766,508.4557,7876.0
2025-04-01 15:30:00,509.18,510.18,509.01,509.73,6828.0,508.2261,509.2242,508.0564,508.7751,6828.0
2025-04-01 15:40:00,509.61,510.84,509.54,510.71,7139.0,508.6553,509.883,508.5854,509.7532,7139.0
2025-04-01 15:50:00,511.0,511.64,509.36,510.95,43846.0,510.0427,510.6815,508.4058,509.9928,43846.0
2025-04-02 09:30:00,505.76,510.86,505.25,509.28,29367.0,504.8125,509.903,504.3035,508.3259,29367.0
2025-04-02 09:40:00,509.95,510.34,509.12,509.14,4971.0,508.9947,509.3839,508.1662,508.1862,4971.0
2025-04-02 09:50:00,508.99,510.18,508.01,508.99,9976.0,508.0365,509.2242,507.0583,508.0365,9976.0
2025-04-02 10:00:00,508.83,510.13,507.96,508.85,13972.0,507.8768,509.1743,507.0084,507.8967,13972.0
2025-04-02 10:10:00,508.73,509.98,508.01,509.35,8038.0,507.777,509.0246,507.0583,508.3958,8038.0
2025-04-02 10:20:00,509.35,509.72,508.4,509.72,8887.0,508.3958,508.7651,507.4476,508.7651,8887.0
2025-04-02 10:30:00,509.77,510.06,508.9,509.97,9131.0,508.815,509.1045,507.9466,509.0146,9131.0
2025-04-02 10:40:00,510.46,510.73,509.27,510.73,3522.0,509.5037,509.7732,508.3159,509.7732,3522.0
2025-04-02 10:50:00,510.82,511.31,510.1,511.3,3777.0,509.863,510.3521,509.1444,510.3421,3777.0
2025-04-02 11:00:00,511.6,512.17,510.84,512.13,2393.0,510.6416,511.2105,509.883,511.1706,2393.0
2025-04-02 11:10:00,511.86,511.86,510.63,511.83,6149.0,510.9011,510.9011,509.6734,510.8711,6149.0
2025-04-02 11:20:00,511.38,513.14,511.38,512.32,3961.0,510.422,512.1787,510.422,511.3602,3961.0
2025-04-02 11:30:00,512.36,513.19,512.25,512.65,3005.0,511.4001,512.2286,511.2904,511.6896,3005.0
2025-04-02 11:40:00,512.65,512.65,510.13,510.55,11321.0,511.6896,511.6896,509.1743,509.5935,11321.0
2025-04-02 11:50:00,510.35,511.43,510.34,511.11,3888.0,509.3939,510.4719,509.3839,510.1525,3888.0
2025-04-02 12:00:00,510.68,511.24,510.59,511.0,3116.0,509.7233,510.2822,509.6335,510.0427,3116.0
2025-04-02 12:10:00,510.83,512.01,510.82,511.41,2320.0,509.873,511.0508,509.863,510.4519,2320.0
2025-04-02 12:20:00,511.73,512.12,511.35,511.61,2314.0,510.7713,511.1606,510.392,510.6516,2314.0
2025-04-02 12:30:00,512.03,513.04,511.65,511.69,3852.0,511.0708,512.0789,510.6915,510.7314,3852.0
2025-04-02 12:40:00,511.73,512.81,511.71,512.64,5887.0,510.7713,511.8493,510.7514,511.6796,5887.0
2025-04-02 12:50:00,512.77,513.5,512.66,513.24,7073.0,511.8094,512.538,511.6996,512.2785,7073.0
2025-04-02 13:00:00,513.13,513.72,512.35,513.65,11394.0,512.1687,512.7576,511.3902,512.6877,11394.0
2025-04-02 13:10:00,513.54,513.96,512.95,512.95,6665.0,512.5779,512.9972,511.989,511.989,6665.0
2025-04-02 13:20:00,513.1,513.4,512.72,512.77,3525.0,512.1388,512.4382,511.7595,511.8094,3525.0
2025-04-02 13:30:00,512.96,512.96,512.08,512.31,3637.0,511.999,511.999,511.1207,511.3502,3637.0
2025-04-02 13:40:00,512.64,512.64,511.8,512.1,1843.0,511.6796,511.6796,510.8412,511.1406,1843.0
2025-04-02 13:50:00,511.74,512.08,511.19,512.08,2470.0,510.7813,511.1207,510.2323,511.1207,2470.0
2025-04-02 14:00:00,512.37,512.37,511.46,511.78,6821.0,511.4101,511.4101,510.5018,510.8212,6821.0
2025-04-02 14:10:00,511.77,511.77,511.01,511.36,4464.0,510.8113,510.8113,510.0527,510.402,4464.0
2025-04-02 14:20:00,511.51,511.51,509.64,509.64,3438.0,510.5517,510.5517,508.6852,508.6852,3438.0
2025-04-02 14:30:00,510.14,511.0,509.65,510.97,6134.0,509.1843,510.0427,508.6952,510.0128,6134.0
2025-04-02 14:40:00,511.12,511.61,510.97,511.16,3459.0,510.1625,510.6516,510.0128,510.2024,3459.0
2025-04-02 14:50:00,510.87,511.21,510.02,510.1,4579.0,509.9129,510.2523,509.0645,509.1444,4579.0
2025-04-02 15:00:00,510.22,511.12,510.13,510.6,5771.0,509.2642,510.1625,509.1743,509.6434,5771.0
2025-04-02 15:10:00,510.62,511.02,510.46,510.77,3817.0,509.6634,510.0627,509.5037,509.8131,3817.0
2025-04-02 15:20:00,510.82,511.69,510.69,511.69,2704.0,509.863,510.7314,509.7333,510.7314,2704.0
2025-04-02 15:30:00,511.37,513.06,511.26,512.41,6714.0,510.412,512.0988,510.3022,511.4501,6714.0
2025-04-02 15:40:00,512.27,513.91,512.27,513.9,4321.0,511.3103,512.9472,511.3103,512.9373,4321.0
2025-04-02 15:50:00,513.8,514.91,513.31,513.72,59914.0,512.8375,513.9454,512.3484,512.7576,59914.0
2025-04-03 09:30:00,498.13,507.97,498.12,505.98,40963.0,497.1968,507.0184,497.1868,505.0321,40963.0
2025-04-03 09:40:00,505.96,507.05,500.74,501.33,69825.0,505.0121,506.1001,499.8019,500.3908,69825.0
2025-04-03 09:50:00,502.35,503.91,499.49,501.12,20395.0,501.4089,502.966,498.5543,500.1812,20395.0
2025-04-03 10:00:00,500.23,501.68,499.19,500.4,24431.0,499.2929,500.7402,498.2548,499.4626,24431.0
2025-04-03 10:10:00,500.1,500.5,496.33,497.96,37224.0,499.1631,499.5624,495.4002,497.0271,37224.0
2025-04-03 10:20:00,497.63,498.17,495.71,498.17,9203.0,496.6977,497.2367,494.7813,497.2367,9203.0
2025-04-03 10:30:00,499.76,499.86,498.11,498.55,5296.0,498.8238,498.9236,497.1768,497.616,5296.0
2025-04-03 10:40:00,498.33,499.25,497.46,497.77,7813.0,497.3964,498.3147,496.5281,496.8375,7813.0
2025-04-03 10:50:00,498.03,498.06,497.07,497.37,5525.0,497.097,497.1269,496.1388,496.4382,5525.0
2025-04-03 11:00:00,497.35,498.24,496.71,497.71,12178.0,496.4183,497.3066,495.7795,496.7776,12178.0
2025-04-03 11:10:00,497.68,499.17,497.67,498.11,5979.0,496.7477,498.2349,496.7377,497.1768,5979.0
2025-04-03 11:20:00,498.25,498.25,495.85,496.08,6829.0,497.3166,497.3166,494.9211,495.1506,6829.0
2025-04-03 11:30:00,495.31,498.59,495.31,497.63,6885.0,494.3821,497.6559,494.3821,496.6977,6885.0
2025-04-03 11:40:00,498.43,498.76,497.71,497.8,3094.0,497.4962,497.8256,496.7776,496.8674,3094.0
2025-04-03 11:50:00,497.8,500.53,497.22,499.78,5676.0,496.8674,499.5923,496.2885,498.8437,5676.0
2025-04-03 12:00:00,499.48,500.41,499.41,499.64,7282.0,498.5443,499.4725,498.4744,498.704,7282.0
2025-04-03 12:10:00,499.65,501.27,499.46,501.27,5124.0,498.714,500.3309,498.5243,500.3309,5124.0
2025-04-03 12:20:00,500.76,502.27,500.76,501.79,6045.0,499.8219,501.3291,499.8219,500.85,6045.0
2025-04-03 12:30:00,502.26,503.57,500.95,501.71,4563.0,501.3191,502.6266,500.0115,500.7701,4563.0
2025-04-03 12:40:00,501.63,503.24,501.63,502.24,4188.0,500.6903,502.2972,500.6903,501.2991,4188.0
2025-04-03 12:50:00,502.27,502.27,500.42,501.41,7436.0,501.3291,501.3291,499.4825,500.4707,7436.0
2025-04-03 13:00:00,501.22,501.8,500.55,501.37,9985.0,500.281,500.8599,499.6123,500.4307,9985.0
2025-04-03 13:10:00,500.81,501.03,499.32,499.92,5181.0,499.8718,500.0914,498.3846,498.9835,5181.0
2025-04-03 13:20:00,499.54,500.13,498.62,499.29,15183.0,498.6042,499.1931,497.6859,498.3546,15183.0
2025-04-03 13:30:00,499.39,499.87,498.65,499.87,7429.0,498.4544,498.9335,497.7158,498.9335,7429.0
2025-04-03 13:40:00,499.83,500.02,498.35,498.35,6859.0,498.8936,499.0833,497.4164,497.4164,6859.0
2025-04-03 13:50:00,498.39,498.39,496.34,496.89,8709.0,497.4563,497.4563,495.4102,495.9591,8709.0
2025-04-03 14:00:00,497.1,498.01,496.06,496.07,13410.0,496.1687,497.077,495.1307,495.1407,13410.0
2025-04-03 14:10:00,496.22,496.32,495.35,495.78,16039.0,495.2904,495.3902,494.422,494.8512,16039.0
2025-04-03 14:20:00,495.44,496.24,495.22,495.67,5289.0,494.5118,495.3103,494.2923,494.7414,5289.0
2025-04-03 14:30:00,495.42,495.72,494.52,495.32,8289.0,494.4919,494.7913,493.5936,494.3921,8289.0
2025-04-03 14:40:00,495.42,496.31,495.12,495.59,7910.0,494.4919,495.3802,494.1924,494.6616,7910.0
2025-04-03 14:50:00,495.53,495.76,494.18,494.78,8803.0,494.6017,494.8312,493.2542,493.8531,8803.0
2025-04-03 15:00:00,495.03,495.03,493.95,494.03,7896.0,494.1026,494.1026,493.0246,493.1045,7896.0
2025-04-03 15:10:00,493.81,494.19,490.57,491.65,22458.0,492.8849,493.2642,489.651,490.7289,22458.0
2025-04-03 15:20:00,491.56,491.7,490.52,490.57,33783.0,490.6391,490.7789,489.6011,489.651,33783.0
2025-04-03 15:30:00,490.85,494.58,489.15,490.64,45397.0,489.9304,493.6535,488.2336,489.7208,45397.0
2025-04-03 15:40:00,490.35,491.39,489.42,491.06,29912.0,489.4314,490.4694,488.5031,490.1401,29912.0
2025-04-03 15:50:00,490.45,491.16,488.57,489.62,75985.0,489.5312,490.2399,487.6547,488.7028,75985.0
2025-04-04 09:30:00,477.28,479.0,473.48,474.99,38701.0,476.3859,478.1026,472.593,474.1002,38701.0
2025-04-04 09:40:00,475.64,476.05,471.54,474.8,10109.0,474.7489,475.1582,470.6566,473.9105,10109.0
2025-04-04 09:50:00,474.16,476.62,473.25,475.79,11078.0,473.2717,475.7271,472.3634,474.8987,11078.0
2025-04-04 10:00:00,475.43,475.56,472.43,473.22,11843.0,474.5393,474.6691,471.545,472.3335,11843.0
2025-04-04 10:10:00,472.81,473.22,471.53,471.8,9101.0,471.9242,472.3335,470.6466,470.9161,9101.0
2025-04-04 10:20:00,471.65,471.99,470.0,470.5,15540.0,470.7664,471.1058,469.1195,469.6186,15540.0
2025-04-04 10:30:00,470.12,471.29,468.56,469.69,20790.0,469.2393,470.4071,467.6822,468.8101,20790.0
2025-04-04 10:40:00,469.95,470.15,464.05,465.21,22516.0,469.0696,469.2692,463.1807,464.3385,22516.0
2025-04-04 10:50:00,464.94,470.41,464.44,469.87,21352.0,464.069,469.5287,463.5699,468.9898,21352.0
2025-04-04 11:00:00,469.3,474.49,469.06,472.43,32452.0,468.4208,473.6011,468.1813,471.545,32452.0
2025-04-04 11:10:00,472.67,476.01,472.67,474.11,13929.0,471.7845,475.1182,471.7845,473.2218,13929.0
2025-04-04 11:20:00,473.88,474.59,470.09,470.09,13459.0,472.9922,473.7009,469.2093,469.2093,13459.0
2025-04-04 11:30:00,470.01,470.87,467.78,468.42,16705.0,469.1295,469.9879,466.9037,467.5425,16705.0
2025-04-04 11:40:00,468.42,469.86,467.8,469.3,24135.0,467.5425,468.9798,466.9236,468.4208,24135.0
2025-04-04 11:50:00,469.66,470.31,466.01,466.01,20061.0,468.7801,469.4289,465.137,465.137,20061.0
2025-04-04 12:00:00,466.47,467.51,465.63,467.0,9846.0,465.5961,466.6342,464.7577,466.1251,9846.0
2025-04-04 12:10:00,467.0,468.01,465.0,465.23,11974.0,466.1251,467.1332,464.1289,464.3584,11974.0
2025-04-04 12:20:00,465.45,465.63,464.51,464.85,10543.0,464.578,464.7577,463.6398,463.9792,10543.0
2025-04-04 12:30:00,464.54,465.67,463.61,465.05,12081.0,463.6697,464.7976,462.7415,464.1788,12081.0
2025-04-04 12:40:00,465.3,465.77,463.12,463.18,9288.0,464.4283,464.8974,462.2524,462.3123,9288.0
2025-04-04 12:50:00,463.07,464.74,463.0,464.24,8363.0,462.2025,463.8694,462.1326,463.3703,8363.0
2025-04-04 13:00:00,464.53,465.4,462.97,462.98,7727.0,463.6598,464.5281,462.1027,462.1127,7727.0
2025-04-04 13:10:00,462.66,462.83,460.46,461.67,7522.0,461.7933,461.9629,459.5974,460.8051,7522.0
2025-04-04 13:20:00,461.99,463.74,461.66,462.83,6071.0,461.1245,462.8712,460.7951,461.9629,6071.0
2025-04-04 13:30:00,462.71,464.5,461.55,463.62,11434.0,461.8432,463.6298,460.6853,462.7515,11434.0
2025-04-04 13:40:00,463.94,464.74,463.44,464.46,4773.0,463.0709,463.8694,462.5718,463.5899,4773.0
2025-04-04 13:50:00,464.4,464.4,462.71,464.05,6943.0,463.53,463.53,461.8432,463.1807,6943.0
2025-04-04 14:00:00,464.27,465.26,461.56,461.76,11092.0,463.4002,464.3884,460.6953,460.8949,11092.0
2025-04-04 14:10:00,461.79,462.08,458.8,459.13,8601.0,460.9249,461.2143,457.9405,458.2699,8601.0
2025-04-04 14:20:00,458.88,458.88,456.3,457.29,9932.0,458.0203,458.0203,455.4452,456.4333,9932.0
2025-04-04 14:30:00,456.95,457.69,454.64,454.64,22866.0,456.094,456.8326,453.7883,453.7883,22866.0
2025-04-04 14:40:00,454.94,455.72,453.28,455.13,29224.0,454.0877,454.8663,452.4308,454.2774,29224.0
2025-04-04 14:50:00,455.11,456.28,454.68,455.15,11000.0,454.2574,455.4252,453.8282,454.2973,11000.0
2025-04-04 15:00:00,455.4,456.05,453.96,454.69,17662.0,454.5469,455.1956,453.1096,453.8382,17662.0
2025-04-04 15:10:00,454.89,456.81,453.72,454.13,25140.0,454.0378,455.9542,452.87,453.2792,25140.0
2025-04-04 15:20:00,454.25,458.13,454.1,456.39,19722.0,453.399,457.2717,453.2493,455.535,19722.0
2025-04-04 15:30:00,456.29,459.84,456.01,458.02,32230.0,455.4352,458.9785,455.1557,457.1619,32230.0
2025-04-04 15:40:00,458.03,459.31,455.26,456.31,34529.0,457.1719,458.4495,454.4071,455.4552,34529.0
2025-04-04 15:50:00,455.9,455.9,450.72,451.15,102470.0,455.0459,455.0459,449.8756,450.3048,102470.0
2025-04-07 09:30:00,442.84,444.0,427.21,429.17,87688.0,442.0104,443.1682,426.4097,428.366,87688.0
2025-04-07 09:40:00,429.56,434.02,427.14,432.55,60839.0,428.7553,433.2069,426.3398,431.7397,60839.0
2025-04-07 09:50:00,432.78,438.71,432.75,437.12,64716.0,431.9692,437.8881,431.9393,436.3011,64716.0
2025-04-07 10:00:00,437.1,439.55,434.01,434.67,41108.0,436.2811,438.7266,433.1969,433.8557,41108.0
2025-04-07 10:10:00,434.65,460.82,434.65,455.12,75894.0,433.8357,459.9567,433.8357,454.2674,75894.0
2025-04-07 10:20:00,454.39,454.39,440.81,442.51,34329.0,453.5388,453.5388,439.9842,441.681,34329.0
2025-04-07 10:30:00,442.13,446.18,437.08,438.1,15044.0,441.3017,445.3441,436.2612,437.2793,15044.0
2025-04-07 10:40:00,438.1,444.1,437.01,443.69,20949.0,437.2793,443.268,436.1913,442.8588,20949.0
2025-04-07 10:50:00,443.69,449.32,443.05,447.69,24488.0,442.8588,448.4782,442.22,446.8513,24488.0
2025-04-07 11:00:00,446.98,451.77,443.14,443.62,30933.0,446.1426,450.9237,442.3098,442.7889,30933.0
2025-04-07 11:10:00,443.34,444.58,433.9,438.68,56094.0,442.5095,443.7471,433.0871,437.8582,56094.0
2025-04-07 11:20:00,438.98,440.87,435.06,435.06,34519.0,438.1576,440.0441,434.245,434.245,34519.0
2025-04-07 11:30:00,435.9,441.49,435.48,439.88,61860.0,435.0834,440.6629,434.6642,439.0559,61860.0
2025-04-07 11:40:00,441.01,444.25,440.57,442.23,13884.0,440.1838,443.4177,439.7446,441.4015,13884.0
2025-04-07 11:50:00,442.23,442.96,439.14,439.18,27403.0,441.4015,442.1302,438.3173,438.3572,27403.0
2025-04-07 12:00:00,439.18,439.85,437.35,437.97,12426.0,438.3572,439.026,436.5307,437.1495,12426.0
2025-04-07 12:10:00,437.42,439.4,436.61,438.83,13239.0,436.6005,438.5768,435.7921,438.0079,13239.0
2025-04-07 12:20:00,437.83,440.04,435.35,439.4,21911.0,437.0098,439.2156,434.5344,438.5768,21911.0
2025-04-07 12:30:00,439.28,440.15,438.21,438.76,8757.0,438.4571,439.3254,437.3891,437.938,8757.0
2025-04-07 12:40:00,437.76,438.25,433.5,435.06,10209.0,436.9399,437.429,432.6879,434.245,10209.0
2025-04-07 12:50:00,434.86,435.79,432.68,433.99,15479.0,434.0453,434.9736,431.8694,433.177,15479.0
2025-04-07 13:00:00,433.0,439.95,433.0,435.13,22344.0,432.1888,439.1258,432.1888,434.3148,22344.0
2025-04-07 13:10:00,435.59,440.14,435.07,439.77,17069.0,434.774,439.3154,434.2549,438.9461,17069.0
2025-04-07 13:20:00,439.74,443.48,439.38,443.48,14460.0,438.9162,442.6492,438.5569,442.6492,14460.0
2025-04-07 13:30:00,442.93,442.93,438.39,441.62,27977.0,442.1002,442.1002,437.5687,440.7927,27977.0
2025-04-07 13:40:00,441.91,444.08,439.61,442.14,44915.0,441.0821,443.2481,438.7864,441.3117,44915.0
2025-04-07 13:50:00,442.4,443.42,441.2,442.87,75121.0,441.5712,442.5893,440.3735,442.0403,75121.0
2025-04-07 14:00:00,442.72,443.81,440.39,442.16,34922.0,441.8906,442.9786,439.565,441.3317,34922.0
2025-04-07 14:10:00,442.12,443.73,440.54,442.29,14391.0,441.2917,442.8987,439.7147,441.4614,14391.0
2025-04-07 14:20:00,443.18,444.26,440.36,440.69,34686.0,442.3498,443.4277,439.535,439.8644,34686.0
2025-04-07 14:30:00,440.69,442.5,439.47,442.48,21582.0,439.8644,441.671,438.6467,441.6511,21582.0
2025-04-07 14:40:00,441.84,443.06,440.67,441.47,18995.0,441.0123,442.23,439.8445,440.643,18995.0
2025-04-07 14:50:00,441.12,441.25,437.26,437.48,13269.0,440.2936,440.4234,436.4408,436.6604,13269.0
2025-04-07 15:00:00,438.06,439.83,436.21,436.21,16909.0,437.2393,439.006,435.3928,435.3928,16909.0
2025-04-07 15:10:00,435.56,438.23,435.29,437.27,33081.0,434.744,437.409,434.4745,436.4508,33081.0
2025-04-07 15:20:00,437.5,437.75,435.09,435.09,25576.0,436.6804,436.9299,434.2749,434.2749,25576.0
2025-04-07 15:30:00,435.6,441.33,435.32,438.97,45063.0,434.784,440.5032,434.5045,438.1476,45063.0
2025-04-07 15:40:00,438.95,438.95,435.74,437.15,32426.0,438.1277,438.1277,434.9237,436.331,32426.0
2025-04-07 15:50:00,436.69,438.62,434.99,438.42,117235.0,435.8719,437.7983,434.1751,437.5987,117235.0
2025-04-08 09:30:00,462.9,470.39,454.43,458.23,107568.0,462.0328,469.5088,453.5787,457.3716,107568.0
2025-04-08 09:40:00,458.22,463.59,456.49,461.74,24867.0,457.3616,462.7215,455.6348,460.875,24867.0
2025-04-08 09:50:00,461.2,461.69,458.21,460.54,33358.0,460.336,460.8251,457.3516,459.6772,33358.0
2025-04-08 10:00:00,461.22,463.0,459.22,460.95,18458.0,460.356,462.1326,458.3597,460.0865,18458.0
2025-04-08 10:10:00,461.49,461.89,459.7,459.95,17843.0,460.6254,461.0247,458.8388,459.0883,17843.0
2025-04-08 10:20:00,459.68,460.64,458.49,459.88,18427.0,458.8188,459.777,457.6311,459.0185,18427.0
2025-04-08 10:30:00,460.37,460.37,458.35,458.86,15060.0,459.5075,459.5075,457.4913,458.0004,15060.0
2025-04-08 10:40:00,459.22,459.22,456.64,456.82,9956.0,458.3597,458.3597,455.7845,455.9642,9956.0
2025-04-08 10:50:00,456.75,457.37,454.19,455.93,43438.0,455.8943,456.5132,453.3391,455.0759,43438.0
2025-04-08 11:00:00,455.79,457.46,454.77,455.65,29055.0,454.9361,456.603,453.918,454.7964,29055.0
2025-04-08 11:10:00,454.84,455.28,451.81,454.25,46680.0,453.9879,454.4271,450.9636,453.399,46680.0
2025-04-08 11:20:00,454.68,455.15,452.29,452.3,42858.0,453.8282,454.2973,451.4427,451.4527,42858.0
2025-04-08 11:30:00,453.09,456.29,453.09,455.03,10349.0,452.2412,455.4352,452.2412,454.1776,10349.0
2025-04-08 11:40:00,454.91,456.35,453.73,454.27,5360.0,454.0578,455.4951,452.88,453.419,5360.0
2025-04-08 11:50:00,453.39,455.14,452.95,454.79,6428.0,452.5406,454.2873,452.1014,453.938,6428.0
2025-04-08 12:00:00,454.87,455.88,454.29,454.54,12150.0,454.0179,455.026,453.4389,453.6885,12150.0
2025-04-08 12:10:00,454.98,455.58,452.3,452.45,6932.0,454.1276,454.7265,451.4527,451.6024,6932.0
2025-04-08 12:20:00,452.71,452.71,450.45,452.6,7322.0,451.8619,451.8619,449.6061,451.7521,7322.0
2025-04-08 12:30:00,453.05,453.49,450.46,450.46,25803.0,452.2013,452.6404,449.6161,449.6161,25803.0
2025-04-08 12:40:00,450.23,454.17,448.64,452.89,38596.0,449.3865,453.3192,447.7995,452.0416,38596.0
2025-04-08 12:50:00,452.91,454.03,450.92,450.97,18997.0,452.0615,453.1794,450.0753,450.1252,18997.0
2025-04-08 13:00:00,450.6,451.58,448.47,448.5,13069.0,449.7559,450.734,447.6298,447.6598,13069.0
2025-04-08 13:10:00,448.62,449.45,447.5,448.02,9213.0,447.7796,448.608,446.6617,447.1807,9213.0
2025-04-08 13:20:00,447.56,447.85,445.0,445.7,8641.0,446.7215,447.011,444.1663,444.865,8641.0
2025-04-08 13:30:00,445.7,446.84,444.44,445.97,19323.0,444.865,446.0029,443.6074,445.1345,19323.0
2025-04-08 13:40:00,446.26,449.56,445.49,446.02,13185.0,445.424,448.7178,444.6554,445.1844,13185.0
2025-04-08 13:50:00,445.61,447.59,445.39,447.09,5497.0,444.7752,446.7515,444.5556,446.2524,5497.0
2025-04-08 14:00:00,446.81,447.47,445.61,446.14,9056.0,445.973,446.6317,444.7752,445.3042,9056.0
2025-04-08 14:10:00,446.14,446.76,444.95,446.76,13940.0,445.3042,445.923,444.1164,445.923,13940.0
2025-04-08 14:20:00,446.19,446.55,443.38,443.81,13600.0,445.3541,445.7134,442.5494,442.9786,13600.0
2025-04-08 14:30:00,443.9,447.89,442.15,444.24,18234.0,443.0684,447.0509,441.3217,443.4078,18234.0
2025-04-08 14:40:00,444.61,444.94,443.56,444.82,6682.0,443.7771,444.1065,442.729,443.9867,6682.0
2025-04-08 14:50:00,444.95,446.66,444.38,444.38,7816.0,444.1164,445.8232,443.5475,443.5475,7816.0
2025-04-08 15:00:00,444.12,444.88,441.81,441.96,13011.0,443.288,444.0466,440.9823,441.132,13011.0
2025-04-08 15:10:00,441.96,442.32,439.44,440.38,27432.0,441.132,441.4914,438.6168,439.555,27432.0
2025-04-08 15:20:00,440.34,443.96,440.29,442.8,14425.0,439.5151,443.1283,439.4652,441.9705,14425.0
2025-04-08 15:30:00,442.81,443.54,437.48,437.56,20321.0,441.9804,442.7091,436.6604,436.7403,20321.0
2025-04-08 15:40:00,437.55,439.88,434.95,435.17,24782.0,436.7303,439.0559,434.1352,434.3548,24782.0
2025-04-08 15:50:00,434.74,441.97,434.74,441.59,83714.0,433.9256,441.142,433.9256,440.7627,83714.0
2025-04-09 09:30:00,435.0,439.59,434.53,438.99,38487.0,434.1851,438.7665,433.716,438.1676,38487.0
2025-04-09 09:40:00,437.86,439.7,432.14,435.04,15638.0,437.0397,438.8763,431.3304,434.225,15638.0
2025-04-09 09:50:00,434.9,437.83,434.48,436.44,10865.0,434.0853,437.0098,433.666,435.6224,10865.0
2025-04-09 10:00:00,436.05,439.81,435.16,435.67,13858.0,435.2331,438.9861,434.3448,434.8538,13858.0
2025-04-09 10:10:00,434.92,437.57,434.27,434.99,10629.0,434.1052,436.7503,433.4564,434.1751,10629.0
2025-04-09 10:20:00,434.99,436.3,433.75,435.8,18431.0,434.1751,435.4826,432.9374,434.9836,18431.0
2025-04-09 10:30:00,435.8,437.77,434.64,434.64,10658.0,434.9836,436.9499,433.8257,433.8257,10658.0
2025-04-09 10:40:00,434.66,435.74,432.5,433.13,18747.0,433.8457,434.9237,431.6898,432.3186,18747.0
2025-04-09 10:50:00,433.06,433.73,429.0,429.17,26386.0,432.2487,432.9175,428.1963,428.366,26386.0
2025-04-09 11:00:00,429.34,433.77,428.0,431.02,66323.0,428.5357,432.9574,427.1982,430.2125,66323.0
2025-04-09 11:10:00,431.57,434.01,431.09,432.94,40267.0,430.7615,433.1969,430.2824,432.1289,40267.0
2025-04-09 11:20:00,433.57,436.19,432.36,435.0,57737.0,432.7578,435.3728,431.55,434.1851,57737.0
2025-04-09 11:30:00,435.52,436.89,434.84,435.68,37714.0,434.7041,436.0715,434.0254,434.8638,37714.0
2025-04-09 11:40:00,435.02,437.24,434.79,436.65,19486.0,434.205,436.4209,433.9755,435.832,19486.0
2025-04-09 11:50:00,436.65,437.44,434.21,434.94,11185.0,435.832,436.6205,433.3966,434.1252,11185.0
2025-04-09 12:00:00,434.74,436.0,433.73,435.74,19954.0,433.9256,435.1832,432.9175,434.9237,19954.0
2025-04-09 12:10:00,435.71,437.72,435.51,437.33,25578.0,434.8937,436.9,434.6941,436.5107,25578.0
2025-04-09 12:20:00,437.44,438.14,436.3,436.3,19323.0,436.6205,437.3192,435.4826,435.4826,19323.0
2025-04-09 12:30:00,436.6,437.41,435.87,437.33,11535.0,435.7821,436.5906,435.0534,436.5107,11535.0
2025-04-09 12:40:00,436.74,437.7,435.8,437.7,8782.0,435.9218,436.88,434.9836,436.88,8782.0
2025-04-09 12:50:00,438.03,438.61,436.57,438.19,17612.0,437.2094,437.7883,435.7521,437.3691,17612.0
2025-04-09 13:00:00,437.99,441.37,437.87,439.02,23691.0,437.1695,440.5431,437.0497,438.1975,23691.0
2025-04-09 13:10:00,438.18,447.02,435.41,446.64,46123.0,437.3591,446.1826,434.5943,445.8033,46123.0
2025-04-09 13:20:00,444.24,465.32,443.03,457.5,69953.0,443.4078,464.4483,442.2,456.6429,69953.0
2025-04-09 13:30:00,457.5,465.37,457.01,460.29,38530.0,456.6429,464.4982,456.1538,459.4277,38530.0
2025-04-09 13:40:00,457.84,462.09,455.1,460.5,26330.0,456.9823,461.2243,454.2474,459.6373,26330.0
2025-04-09 13:50:00,460.29,465.77,458.3,464.24,14705.0,459.4277,464.8974,457.4414,463.3703,14705.0
2025-04-09 14:00:00,464.45,466.92,460.47,462.29,23811.0,463.5799,466.0453,459.6074,461.424,23811.0
2025-04-09 14:10:00,463.08,466.96,462.52,462.94,24722.0,462.2125,466.0852,461.6535,462.0727,24722.0
2025-04-09 14:20:00,462.73,468.78,461.5,467.9,38513.0,461.8631,467.9018,460.6354,467.0234,38513.0
2025-04-09 14:30:00,467.9,468.57,463.64,465.85,38579.0,467.0234,467.6922,462.7714,464.9773,38579.0
2025-04-09 14:40:00,465.0,465.99,459.59,463.7,19128.0,464.1289,465.117,458.729,462.8313,19128.0
2025-04-09 14:50:00,464.48,464.87,460.87,461.68,35995.0,463.6098,463.9991,460.0066,460.8151,35995.0
2025-04-09 15:00:00,460.88,467.42,459.98,465.88,22389.0,460.0166,466.5443,459.1183,465.0072,22389.0
2025-04-09 15:10:00,466.43,470.6,466.43,470.6,42686.0,465.5562,469.7184,465.5562,469.7184,42686.0
2025-04-09 15:20:00,469.75,472.18,469.12,470.95,19638.0,468.87,471.2954,468.2412,470.0677,19638.0
2025-04-09 15:30:00,471.97,473.45,470.26,471.81,38535.0,471.0858,472.563,469.379,470.9261,38535.0
2025-04-09 15:40:00,472.16,473.74,470.76,472.2,39459.0,471.2755,472.8525,469.8781,471.3154,39459.0
2025-04-09 15:50:00,472.2,475.94,471.83,473.73,159214.0,471.3154,475.0484,470.9461,472.8425,159214.0
2025-04-10 09:30:00,471.06,471.06,461.36,462.89,33985.0,470.1775,470.1775,460.4957,462.0228,33985.0
2025-04-10 09:40:00,462.47,467.22,460.51,467.22,14223.0,461.6036,466.3447,459.6473,466.3447,14223.0
2025-04-10 09:50:00,466.3,469.16,462.71,464.07,8393.0,465.4264,468.2811,461.8432,463.2006,8393.0
2025-04-10 10:00:00,463.85,465.58,462.86,464.96,5910.0,462.981,464.7078,461.9929,464.0889,5910.0
2025-04-10 10:10:00,465.24,465.74,464.04,464.64,6232.0,464.3684,464.8675,463.1707,463.7695,6232.0
2025-04-10 10:20:00,464.64,467.92,464.17,465.57,11744.0,463.7695,467.0434,463.3004,464.6978,11744.0
2025-04-10 10:30:00,465.42,467.19,465.05,465.87,9972.0,464.5481,466.3148,464.1788,464.9972,9972.0
2025-04-10 10:40:00,466.33,466.68,463.79,464.66,6653.0,465.4564,465.8057,462.9211,463.7895,6653.0
2025-04-10 10:50:00,464.66,465.03,462.55,462.56,6372.0,463.7895,464.1588,461.6835,461.6934,6372.0
2025-04-10 11:00:00,461.76,464.19,461.7,464.19,5964.0,460.8949,463.3204,460.8351,463.3204,5964.0
2025-04-10 11:10:00,463.71,464.32,462.09,462.1,8905.0,462.8413,463.4501,461.2243,461.2343,8905.0
2025-04-10 11:20:00,462.1,462.29,460.63,460.64,9224.0,461.2343,461.424,459.7671,459.777,9224.0
2025-04-10 11:30:00,461.07,461.26,459.09,459.09,15976.0,460.2062,460.3959,458.2299,458.2299,15976.0
2025-04-10 11:40:00,459.61,459.96,458.65,459.03,4701.0,458.749,459.0983,457.7908,458.1701,4701.0
2025-04-10 11:50:00,458.55,458.74,456.18,456.75,11017.0,457.691,457.8806,455.3254,455.8943,11017.0
2025-04-10 12:00:00,456.9,457.75,453.53,455.0,9393.0,456.044,456.8925,452.6804,454.1476,9393.0
2025-04-10 12:10:00,454.64,455.23,451.61,452.48,4533.0,453.7883,454.3772,450.764,451.6323,4533.0
2025-04-10 12:20:00,452.02,452.02,447.48,449.49,18609.0,451.1732,451.1732,446.6417,448.6479,18609.0
2025-04-10 12:30:00,448.62,453.34,448.41,452.73,30936.0,447.7796,452.4907,447.57,451.8819,30936.0
2025-04-10 12:40:00,452.56,453.96,451.01,453.96,13567.0,451.7122,453.1096,450.1651,453.1096,13567.0
2025-04-10 12:50:00,453.96,455.16,452.87,454.77,7223.0,453.1096,454.3073,452.0216,453.918,7223.0
2025-04-10 13:00:00,455.22,458.28,453.38,453.44,27215.0,454.3672,457.4215,452.5306,452.5905,27215.0
2025-04-10 13:10:00,453.44,453.44,449.79,451.76,9030.0,452.5905,452.5905,448.9474,450.9137,9030.0
2025-04-10 13:20:00,451.91,454.8,450.59,454.31,10481.0,451.0634,453.948,449.7459,453.4589,10481.0
2025-04-10 13:30:00,454.64,456.13,454.16,454.71,19606.0,453.7883,455.2755,453.3092,453.8582,19606.0
2025-04-10 13:40:00,454.71,459.76,453.94,457.92,21039.0,453.8582,458.8987,453.0896,457.0621,21039.0
2025-04-10 13:50:00,457.97,459.93,457.03,459.34,16241.0,457.112,459.0684,456.1738,458.4795,16241.0
2025-04-10 14:00:00,459.37,462.89,457.34,458.16,24095.0,458.5094,462.0228,456.4832,457.3017,24095.0
2025-04-10 14:10:00,457.36,458.87,455.47,457.95,14389.0,456.5032,458.0104,454.6167,457.0921,14389.0
2025-04-10 14:20:00,458.13,463.33,458.13,462.77,16981.0,457.2717,462.462,457.2717,461.9031,16981.0
2025-04-10 14:30:00,462.67,463.53,459.68,460.71,27312.0,461.8032,462.6616,458.8188,459.8469,27312.0
2025-04-10 14:40:00,460.7,464.0,460.57,461.23,6325.0,459.8369,463.1307,459.7072,460.3659,6325.0
2025-04-10 14:50:00,461.67,462.19,458.09,460.05,11450.0,460.8051,461.3241,457.2318,459.1881,11450.0
2025-04-10 15:00:00,459.73,463.24,458.59,458.6,7595.0,458.8687,462.3722,457.7309,457.7409,7595.0
2025-04-10 15:10:00,458.9,460.73,458.35,460.73,21529.0,458.0403,459.8669,457.4913,459.8669,21529.0
2025-04-10 15:20:00,460.74,461.99,456.31,456.31,11041.0,459.8769,461.1245,455.4552,455.4552,11041.0
2025-04-10 15:30:00,456.29,458.48,455.08,455.08,14466.0,455.4352,457.6211,454.2275,454.2275,14466.0
2025-04-10 15:40:00,455.47,455.86,453.6,454.75,44597.0,454.6167,455.006,452.7502,453.8981,44597.0
2025-04-10 15:50:00,454.24,458.82,453.92,457.48,135689.0,453.389,457.9605,453.0696,456.623,135689.0
2025-04-11 09:30:00,456.03,457.25,451.25,455.31,19179.0,455.1757,456.3934,450.4046,454.457,19179.0
2025-04-11 09:40:00,454.02,457.74,452.29,456.68,5371.0,453.1694,456.8825,451.4427,455.8245,5371.0
2025-04-11 09:50:00,456.74,458.51,456.13,456.25,7203.0,455.8843,457.651,455.2755,455.3953,7203.0
2025-04-11 10:00:00,456.17,457.55,454.87,457.01,14478.0,455.3154,456.6928,454.0179,456.1538,14478.0
2025-04-11 10:10:00,456.77,457.68,455.31,455.31,5846.0,455.9143,456.8226,454.457,454.457,5846.0
2025-04-11 10:20:00,454.89,456.53,452.04,453.02,14586.0,454.0378,455.6747,451.1932,452.1713,14586.0
2025-04-11 10:30:00,452.6,455.0,451.97,455.0,38343.0,451.7521,454.1476,451.1233,454.1476,38343.0
2025-04-11 10:40:00,453.81,456.3,453.27,455.39,8347.0,452.9598,455.4452,452.4208,454.5369,8347.0
2025-04-11 10:50:00,455.34,455.92,454.13,454.65,19158.0,454.487,455.0659,453.2792,453.7983,19158.0
2025-04-11 11:00:00,454.81,457.39,451.92,453.66,38067.0,453.958,456.5331,451.0734,452.8101,38067.0
2025-04-11 11:10:00,453.45,454.27,450.78,451.66,15021.0,452.6005,453.419,449.9355,450.8139,15021.0
2025-04-11 11:20:00,452.03,453.54,451.85,453.54,8098.0,451.1832,452.6903,451.0035,452.6903,8098.0
2025-04-11 11:30:00,453.41,455.44,452.87,455.44,3645.0,452.5606,454.5868,452.0216,454.5868,3645.0
2025-04-11 11:40:00,455.58,456.11,454.3,455.64,4544.0,454.7265,455.2555,453.4489,454.7864,4544.0
2025-04-11 11:50:00,455.86,456.78,454.87,456.35,3628.0,455.006,455.9243,454.0179,455.4951,3628.0
2025-04-11 12:00:00,456.64,458.64,456.24,458.1,1782.0,455.7845,457.7808,455.3853,457.2418,1782.0
2025-04-11 12:10:00,458.83,460.1,458.55,460.1,3889.0,457.9704,459.2381,457.691,459.2381,3889.0
2025-04-11 12:20:00,459.53,459.77,457.74,458.95,5424.0,458.6691,458.9087,456.8825,458.0902,5424.0
2025-04-11 12:30:00,458.76,463.16,458.76,462.12,6061.0,457.9006,462.2923,457.9006,461.2543,6061.0
2025-04-11 12:40:00,461.81,463.55,461.43,463.55,3433.0,460.9448,462.6816,460.5656,462.6816,3433.0
2025-04-11 12:50:00,463.03,463.46,462.34,462.88,2874.0,462.1626,462.5918,461.4739,462.0128,2874.0
2025-04-11 13:00:00,462.88,464.8,461.93,463.02,5999.0,462.0128,463.9292,461.0646,462.1526,5999.0
2025-04-11 13:10:00,462.81,463.54,460.72,461.2,8021.0,461.943,462.6716,459.8569,460.336,8021.0
2025-04-11 13:20:00,461.86,463.07,461.16,461.27,7252.0,460.9948,462.2025,460.2961,460.4059,7252.0
2025-04-11 13:30:00,461.71,463.15,460.94,462.92,6517.0,460.845,462.2823,460.0765,462.0528,6517.0
2025-04-11 13:40:00,464.68,466.65,464.0,465.3,5968.0,463.8095,465.7758,463.1307,464.4283,5968.0
2025-04-11 13:50:00,465.17,466.62,464.89,465.68,8094.0,464.2986,465.7458,464.0191,464.8076,8094.0
2025-04-11 14:00:00,465.68,466.32,464.34,464.89,6299.0,464.8076,465.4464,463.4701,464.0191,6299.0
2025-04-11 14:10:00,464.57,464.8,462.21,462.48,11064.0,463.6997,463.9292,461.3441,461.6136,11064.0
2025-04-11 14:20:00,462.75,464.02,462.08,463.97,13092.0,461.8831,463.1507,461.2143,463.1008,13092.0
2025-04-11 14:30:00,464.17,464.33,462.78,463.75,4372.0,463.3004,463.4601,461.913,462.8812,4372.0
2025-04-11 14:40:00,464.12,465.11,463.75,464.89,9532.0,463.2505,464.2387,462.8812,464.0191,9532.0
2025-04-11 14:50:00,464.67,465.33,462.89,462.94,14104.0,463.7995,464.4583,462.0228,462.0727,14104.0
2025-04-11 15:00:00,462.94,465.28,462.94,465.28,5006.0,462.0727,464.4083,462.0727,464.4083,5006.0
2025-04-11 15:10:00,464.83,466.08,464.39,465.78,3941.0,463.9592,465.2069,463.52,464.9074,3941.0
2025-04-11 15:20:00,465.54,466.9,465.19,466.46,7962.0,464.6679,466.0253,464.3185,465.5861,7962.0
2025-04-11 15:30:00,466.02,466.48,465.06,465.6,10437.0,465.147,465.6061,464.1888,464.7277,10437.0
2025-04-11 15:40:00,465.79,466.48,464.84,466.23,10996.0,464.9174,465.6061,463.9692,465.3566,10996.0
2025-04-11 15:50:00,466.65,466.65,464.55,464.93,58252.0,465.7758,465.7758,463.6797,464.059,58252.0
2025-04-14 09:30:00,472.18,475.0,469.23,470.37,36887.0,471.2954,474.1101,468.3509,469.4888,36887.0
2025-04-14 09:40:00,470.37,472.15,469.32,472.07,4128.0,469.4888,471.2655,468.4408,471.1856,4128.0
2025-04-14 09:50:00,472.93,473.52,470.19,470.57,3240.0,472.044,472.6329,469.3092,469.6884,3240.0
2025-04-14 10:00:00,471.25,474.33,471.01,473.04,10160.0,470.3672,473.4414,470.1276,472.1538,10160.0
2025-04-14 10:10:00,473.16,474.48,472.0,472.67,5475.0,472.2736,473.5911,471.1158,471.7845,5475.0
2025-04-14 10:20:00,472.65,474.94,472.04,474.62,9060.0,471.7645,474.0503,471.1557,473.7309,9060.0
2025-04-14 10:30:00,474.64,474.98,473.9,473.96,4373.0,473.7508,474.0902,473.0122,473.0721,4373.0
2025-04-14 10:40:00,473.86,474.0,472.55,473.35,12754.0,472.9723,473.112,471.6647,472.4632,12754.0
2025-04-14 10:50:00,473.73,474.88,473.73,474.38,8581.0,472.8425,473.9904,472.8425,473.4913,8581.0
2025-04-14 11:00:00,474.3,474.81,472.98,473.64,3329.0,473.4115,473.9205,472.0939,472.7527,3329.0
2025-04-14 11:10:00,473.64,473.64,472.12,472.12,2944.0,472.7527,472.7527,471.2355,471.2355,2944.0
2025-04-14 11:20:00,472.78,473.62,470.2,470.87,10309.0,471.8943,472.7327,469.3191,469.9879,10309.0
2025-04-14 11:30:00,470.93,472.59,470.48,470.66,5827.0,470.0478,471.7047,469.5986,469.7783,5827.0
2025-04-14 11:40:00,470.77,471.74,470.17,470.17,5005.0,469.8881,470.8562,469.2892,469.2892,5005.0
2025-04-14 11:50:00,470.14,471.17,469.4,470.12,6144.0,469.2592,470.2873,468.5206,469.2393,6144.0
2025-04-14 12:00:00,469.99,470.64,469.74,470.02,1727.0,469.1095,469.7583,468.86,469.1395,1727.0
2025-04-14 12:10:00,469.95,471.32,469.15,471.32,2695.0,469.0696,470.437,468.2711,470.437,2695.0
2025-04-14 12:20:00,471.25,471.7,470.02,470.56,1000.0,470.3672,470.8163,469.1395,469.6785,1000.0
2025-04-14 12:30:00,470.52,471.83,470.52,470.64,2264.0,469.6385,470.9461,469.6385,469.7583,2264.0
2025-04-14 12:40:00,470.9,471.62,470.72,471.38,2044.0,470.0178,470.7365,469.8382,470.4969,2044.0
2025-04-14 12:50:00,470.31,470.79,470.0,470.0,2394.0,469.4289,469.908,469.1195,469.1195,2394.0
2025-04-14 13:00:00,470.93,473.77,468.58,469.35,7739.0,470.0478,472.8824,467.7022,468.4707,7739.0
2025-04-14 13:10:00,469.01,469.86,468.46,469.85,5385.0,468.1314,468.9798,467.5824,468.9698,5385.0
2025-04-14 13:20:00,469.17,470.91,469.17,470.43,3559.0,468.2911,470.0278,468.2911,469.5487,3559.0
2025-04-14 13:30:00,470.43,471.48,469.85,470.45,6476.0,469.5487,470.5967,468.9698,469.5687,6476.0
2025-04-14 13:40:00,470.59,471.36,470.24,471.36,2901.0,469.7084,470.477,469.3591,470.477,2901.0
2025-04-14 13:50:00,471.45,472.0,471.03,471.59,7191.0,470.5668,471.1158,470.1476,470.7065,7191.0
2025-04-14 14:00:00,472.02,472.53,471.73,472.2,12911.0,471.1357,471.6448,470.8463,471.3154,12911.0
2025-04-14 14:10:00,472.66,473.23,471.78,472.67,3295.0,471.7745,472.3435,470.8962,471.7845,3295.0
2025-04-14 14:20:00,472.75,473.28,472.68,472.99,2597.0,471.8644,472.3934,471.7945,472.1039,2597.0
2025-04-14 14:30:00,472.79,473.41,472.64,473.38,4550.0,471.9043,472.5231,471.7546,472.4932,4550.0
2025-04-14 14:40:00,473.05,473.37,472.82,473.19,2289.0,472.1638,472.4832,471.9342,472.3035,2289.0
2025-04-14 14:50:00,473.2,473.59,472.63,473.31,5057.0,472.3135,472.7028,471.7446,472.4233,5057.0
2025-04-14 15:00:00,473.26,474.64,473.26,474.64,6918.0,472.3734,473.7508,472.3734,473.7508,6918.0
2025-04-14 15:10:00,474.3,474.96,473.5,473.78,9811.0,473.4115,474.0702,472.6129,472.8924,9811.0
2025-04-14 15:20:00,473.87,474.14,473.11,473.63,5591.0,472.9823,473.2518,472.2237,472.7427,5591.0
2025-04-14 15:30:00,473.51,473.77,472.61,472.61,6564.0,472.6229,472.8824,471.7246,471.7246,6564.0
2025-04-14 15:40:00,472.84,473.91,472.8,473.14,6961.0,471.9542,473.0222,471.9143,472.2536,6961.0
2025-04-14 15:50:00,472.84,473.36,471.34,472.01,54786.0,471.9542,472.4732,470.457,471.1257,54786.0
2025-04-15 09:30:00,472.54,474.55,471.35,474.44,12266.0,471.6547,473.661,470.467,473.5512,12266.0
2025-04-15 09:40:00,475.0,475.82,473.95,474.93,2637.0,474.1101,474.9286,473.0621,474.0403,2637.0
2025-04-15 09:50:00,474.36,474.71,472.68,473.04,13523.0,473.4713,473.8207,471.7945,472.1538,13523.0
2025-04-15 10:00:00,473.37,474.18,472.71,472.89,8953.0,472.4832,473.2917,471.8244,472.0041,8953.0
2025-04-15 10:10:00,472.81,473.6,471.46,471.53,9427.0,471.9242,472.7128,470.5768,470.6466,9427.0
2025-04-15 10:20:00,470.95,472.71,470.32,471.44,10315.0,470.0677,471.8244,469.4389,470.5568,10315.0
2025-04-15 10:30:00,471.31,473.56,471.31,471.6,8275.0,470.4271,472.6728,470.4271,470.7165,8275.0
2025-04-15 10:40:00,471.8,473.54,471.59,472.71,7367.0,470.9161,472.6529,470.7065,471.8244,7367.0
2025-04-15 10:50:00,472.63,474.67,472.06,473.39,14547.0,471.7446,473.7808,471.1756,472.5032,14547.0
2025-04-15 11:00:00,473.66,474.79,472.51,473.69,5345.0,472.7727,473.9005,471.6248,472.8026,5345.0
2025-04-15 11:10:00,472.96,474.49,472.96,473.22,4516.0,472.074,473.6011,472.074,472.3335,4516.0
2025-04-15 11:20:00,472.93,473.51,471.73,472.23,5857.0,472.044,472.6229,470.8463,471.3453,5857.0
2025-04-15 11:30:00,472.22,472.94,471.52,471.8,4321.0,471.3353,472.054,470.6367,470.9161,4321.0
2025-04-15 11:40:00,471.83,472.37,470.74,471.15,3642.0,470.9461,471.4851,469.8581,470.2674,3642.0
2025-04-15 11:50:00,471.27,472.57,470.92,472.17,6011.0,470.3871,471.6847,470.0378,471.2854,6011.0
2025-04-15 12:00:00,472.19,473.17,471.61,471.61,4291.0,471.3054,472.2836,470.7265,470.7265,4291.0
2025-04-15 12:10:00,472.01,472.61,471.91,472.05,5939.0,471.1257,471.7246,471.0259,471.1657,5939.0
2025-04-15 12:20:00,472.05,473.28,472.05,472.85,4711.0,471.1657,472.3934,471.1657,471.9642,4711.0
2025-04-15 12:30:00,472.95,473.03,472.07,472.35,3311.0,472.064,472.1438,471.1856,471.4651,3311.0
2025-04-15 12:40:00,472.62,473.07,472.24,472.75,5523.0,471.7346,472.1838,471.3553,471.8644,5523.0
2025-04-15 12:50:00,472.78,472.83,471.56,472.38,3777.0,471.8943,471.9442,470.6766,471.495,3777.0
2025-04-15 13:00:00,472.13,472.48,471.74,471.74,2809.0,471.2455,471.5949,470.8562,470.8562,2809.0
2025-04-15 13:10:00,471.9,472.0,471.04,471.39,2265.0,471.0159,471.1158,470.1576,470.5069,2265.0
2025-04-15 13:20:00,471.24,471.62,470.03,470.77,5385.0,470.3572,470.7365,469.1495,469.8881,5385.0
2025-04-15 13:30:00,470.95,471.76,470.79,471.76,3605.0,470.0677,470.8762,469.908,470.8762,3605.0
2025-04-15 13:40:00,471.94,472.41,471.78,472.01,3191.0,471.0559,471.525,470.8962,471.1257,3191.0
2025-04-15 13:50:00,472.0,472.34,471.18,472.11,2374.0,471.1158,471.4551,470.2973,471.2256,2374.0
2025-04-15 14:00:00,471.9,472.01,471.15,471.31,2443.0,471.0159,471.1257,470.2674,470.4271,2443.0
2025-04-15 14:10:00,471.43,471.63,470.77,471.24,3982.0,470.5468,470.7465,469.8881,470.3572,3982.0
2025-04-15 14:20:00,470.55,471.69,470.55,471.08,4088.0,469.6685,470.8063,469.6685,470.1975,4088.0
2025-04-15 14:30:00,470.99,472.03,470.88,471.76,1915.0,470.1077,471.1457,469.9979,470.8762,1915.0
2025-04-15 14:40:00,471.76,472.62,471.69,471.98,3071.0,470.8762,471.7346,470.8063,471.0958,3071.0
2025-04-15 14:50:00,471.99,472.35,471.64,472.1,3727.0,471.1058,471.4651,470.7564,471.2156,3727.0
2025-04-15 15:00:00,471.94,472.86,471.94,472.75,22321.0,471.0559,471.9741,471.0559,471.8644,22321.0
2025-04-15 15:10:00,472.55,473.63,472.53,473.47,7863.0,471.6647,472.7427,471.6448,472.583,7863.0
2025-04-15 15:20:00,473.43,473.66,472.0,472.74,5762.0,472.5431,472.7727,471.1158,471.8544,5762.0
2025-04-15 15:30:00,472.75,472.85,471.85,472.23,6666.0,471.8644,471.9642,470.966,471.3453,6666.0
2025-04-15 15:40:00,472.39,472.54,471.3,471.55,5034.0,471.505,471.6547,470.4171,470.6666,5034.0
2025-04-15 15:50:00,471.69,472.44,470.49,470.7,46449.0,470.8063,471.5549,469.6086,469.8182,46449.0
2025-04-16 09:30:00,469.2,471.95,468.93,468.93,11958.0,468.321,471.0659,468.0515,468.0515,11958.0
2025-04-16 09:40:00,469.15,469.85,468.02,469.62,5984.0,468.2711,468.9698,467.1432,468.7402,5984.0
2025-04-16 09:50:00,469.06,469.47,467.19,467.2,5380.0,468.1813,468.5905,466.3148,466.3248,5380.0
2025-04-16 10:00:00,467.12,467.61,465.9,467.3,6996.0,466.2449,466.734,465.0272,466.4246,6996.0
2025-04-16 10:10:00,467.02,467.02,465.45,466.86,3949.0,466.1451,466.1451,464.578,465.9854,3949.0
2025-04-16 10:20:00,466.49,467.36,466.38,466.73,4266.0,465.6161,466.4845,465.5063,465.8556,4266.0
2025-04-16 10:30:00,466.37,467.78,466.03,467.3,3718.0,465.4963,466.9037,465.1569,466.4246,3718.0
2025-04-16 10:40:00,467.17,467.84,467.05,467.84,3908.0,466.2948,466.9636,466.175,466.9636,3908.0
2025-04-16 10:50:00,467.5,468.2,466.76,468.2,7279.0,466.6242,467.3229,465.8856,467.3229,7279.0
2025-04-16 11:00:00,468.12,469.74,467.88,469.74,4685.0,467.243,468.86,467.0035,468.86,4685.0
2025-04-16 11:10:00,470.4,470.55,468.79,469.65,7273.0,469.5188,469.6685,467.9118,468.7702,7273.0
2025-04-16 11:20:00,469.1,471.09,469.05,470.69,13651.0,468.2212,470.2075,468.1713,469.8082,13651.0
2025-04-16 11:30:00,470.91,471.05,470.13,470.6,4480.0,470.0278,470.1675,469.2493,469.7184,4480.0
2025-04-16 11:40:00,470.6,470.6,469.18,469.18,5088.0,469.7184,469.7184,468.301,468.301,5088.0
2025-04-16 11:50:00,469.43,469.82,468.42,468.56,5024.0,468.5506,468.9398,467.5425,467.6822,5024.0
2025-04-16 12:00:00,468.56,469.06,467.73,468.35,3067.0,467.6822,468.1813,466.8538,467.4726,3067.0
2025-04-16 12:10:00,468.64,469.04,468.48,468.72,1222.0,467.7621,468.1613,467.6024,467.8419,1222.0
2025-04-16 12:20:00,468.98,469.45,468.77,469.33,1317.0,468.1014,468.5705,467.8918,468.4508,1317.0
2025-04-16 12:30:00,468.94,469.08,468.23,468.29,1303.0,468.0615,468.2012,467.3528,467.4127,1303.0
2025-04-16 12:40:00,468.29,468.71,467.8,468.44,2581.0,467.4127,467.8319,466.9236,467.5624,2581.0
2025-04-16 12:50:00,468.2,468.42,468.18,468.26,1342.0,467.3229,467.5425,467.3029,467.3828,1342.0
2025-04-16 13:00:00,468.02,468.41,467.47,468.33,2328.0,467.1432,467.5325,466.5942,467.4526,2328.0
2025-04-16 13:10:00,467.85,468.55,467.14,468.54,2234.0,466.9735,467.6722,466.2649,467.6622,2234.0
2025-04-16 13:20:00,468.53,468.53,467.73,468.06,1609.0,467.6523,467.6523,466.8538,467.1831,1609.0
2025-04-16 13:30:00,467.67,467.84,464.79,464.79,2879.0,466.7939,466.9636,463.9193,463.9193,2879.0
2025-04-16 13:40:00,464.17,464.43,462.16,462.6,3771.0,463.3004,463.5599,461.2942,461.7334,3771.0
2025-04-16 13:50:00,462.07,462.68,460.9,461.35,3526.0,461.2044,461.8132,460.0366,460.4857,3526.0
2025-04-16 14:00:00,462.01,462.87,461.6,461.6,1351.0,461.1445,462.0029,460.7352,460.7352,1351.0
2025-04-16 14:10:00,462.61,463.51,462.39,462.76,1866.0,461.7434,462.6417,461.5238,461.8931,1866.0
2025-04-16 14:20:00,462.66,464.51,462.17,464.18,3511.0,461.7933,463.6398,461.3042,463.3104,3511.0
2025-04-16 14:30:00,463.74,463.98,462.63,462.63,3261.0,462.8712,463.1108,461.7633,461.7633,3261.0
2025-04-16 14:40:00,462.93,463.55,462.43,463.1,3751.0,462.0628,462.6816,461.5637,462.2324,3751.0
2025-04-16 14:50:00,462.56,463.29,462.56,462.64,5614.0,461.6934,462.4221,461.6934,461.7733,5614.0
2025-04-16 15:00:00,462.36,463.32,461.5,461.5,5696.0,461.4938,462.452,460.6354,460.6354,5696.0
2025-04-16 15:10:00,461.37,462.03,461.05,461.08,5473.0,460.5057,461.1644,460.1863,460.2162,5473.0
2025-04-16 15:20:00,460.72,460.97,460.0,460.46,5618.0,459.8569,460.1064,459.1382,459.5974,5618.0
2025-04-16 15:30:00,460.67,461.56,460.28,461.1,5343.0,459.807,460.6953,459.4177,460.2362,5343.0
2025-04-16 15:40:00,461.24,461.99,460.67,461.66,5724.0,460.3759,461.1245,459.807,460.7951,5724.0
2025-04-16 15:50:00,461.08,464.79,461.07,463.84,42339.0,460.2162,463.9193,460.2062,462.971,42339.0
2025-04-17 09:30:00,466.16,466.16,462.38,464.56,81554.0,465.2867,465.2867,461.5138,463.6897,81554.0
2025-04-17 09:40:00,463.29,465.74,462.69,463.91,8577.0,462.4221,464.8675,461.8232,463.0409,8577.0
2025-04-17 09:50:00,463.73,465.0,463.69,464.37,7750.0,462.8613,464.1289,462.8213,463.5001,7750.0
2025-04-17 10:00:00,465.56,465.69,463.41,463.91,8750.0,464.6878,464.8176,462.5419,463.0409,8750.0
2025-04-17 10:10:00,464.2,465.04,462.09,462.09,3556.0,463.3304,464.1688,461.2243,461.2243,3556.0
2025-04-17 10:20:00,461.78,462.88,461.03,461.03,5328.0,460.9149,462.0128,460.1663,460.1663,5328.0
2025-04-17 10:30:00,462.1,462.43,461.16,461.47,8253.0,461.2343,461.5637,460.2961,460.6055,8253.0
2025-04-17 10:40:00,461.48,463.28,461.47,463.13,3292.0,460.6155,462.4121,460.6055,462.2624,3292.0
2025-04-17 10:50:00,463.16,463.82,462.92,463.21,4572.0,462.2923,462.9511,462.0528,462.3422,4572.0
2025-04-17 11:00:00,463.68,466.45,463.52,465.62,2659.0,462.8113,465.5762,462.6516,464.7477,2659.0
2025-04-17 11:10:00,465.92,466.42,465.35,466.42,5160.0,465.0472,465.5462,464.4782,465.5462,5160.0
2025-04-17 11:20:00,466.11,466.11,465.0,465.77,3120.0,465.2368,465.2368,464.1289,464.8974,3120.0
2025-04-17 11:30:00,466.09,467.12,465.51,466.81,3234.0,465.2168,466.2449,464.6379,465.9355,3234.0
2025-04-17 11:40:00,466.85,466.85,465.33,465.84,5065.0,465.9754,465.9754,464.4583,464.9673,5065.0
2025-04-17 11:50:00,465.52,466.29,465.27,465.38,3583.0,464.6479,465.4165,464.3984,464.5082,3583.0
2025-04-17 12:00:00,465.7,467.38,464.94,466.25,3802.0,464.8276,466.5044,464.069,465.3765,3802.0
2025-04-17 12:10:00,465.47,466.64,464.59,466.41,8620.0,464.598,465.7658,463.7196,465.5362,8620.0
2025-04-17 12:20:00,466.46,467.04,466.01,466.87,1404.0,465.5861,466.1651,465.137,465.9954,1404.0
2025-04-17 12:30:00,466.44,467.11,465.89,466.44,2661.0,465.5662,466.2349,465.0172,465.5662,2661.0
2025-04-17 12:40:00,466.61,466.68,465.32,465.69,11026.0,465.7359,465.8057,464.4483,464.8176,11026.0
2025-04-17 12:50:00,466.06,467.45,466.06,467.34,19958.0,465.1869,466.5743,465.1869,466.4645,19958.0
2025-04-17 13:00:00,467.54,467.54,466.63,466.9,5806.0,466.6641,466.6641,465.7558,466.0253,5806.0
2025-04-17 13:10:00,466.92,466.96,465.4,465.61,2477.0,466.0453,466.0852,464.5281,464.7377,2477.0
2025-04-17 13:20:00,465.15,465.97,464.82,465.9,3231.0,464.2786,465.0971,463.9492,465.0272,3231.0
2025-04-17 13:30:00,465.53,466.53,465.25,466.06,6432.0,464.6579,465.656,464.3784,465.1869,6432.0
2025-04-17 13:40:00,465.53,466.66,465.24,466.02,8995.0,464.6579,465.7858,464.3684,465.147,8995.0
2025-04-17 13:50:00,465.78,466.63,465.78,466.23,3628.0,464.9074,465.7558,464.9074,465.3566,3628.0
2025-04-17 14:00:00,466.13,466.93,465.4,466.93,6651.0,465.2568,466.0553,464.5281,466.0553,6651.0
2025-04-17 14:10:00,466.56,467.18,466.28,466.68,6235.0,465.686,466.3048,465.4065,465.8057,6235.0
2025-04-17 14:20:00,466.66,467.3,466.02,466.39,7182.0,465.7858,466.4246,465.147,465.5163,7182.0
2025-04-17 14:30:00,466.11,466.75,466.1,466.52,2026.0,465.2368,465.8756,465.2268,465.646,2026.0
2025-04-17 14:40:00,466.41,466.75,465.72,465.72,6161.0,465.5362,465.8756,464.8475,464.8475,6161.0
2025-04-17 14:50:00,465.72,466.56,465.46,466.04,2865.0,464.8475,465.686,464.588,465.1669,2865.0
2025-04-17 15:00:00,465.37,465.9,464.82,465.14,2331.0,464.4982,465.0272,463.9492,464.2686,2331.0
2025-04-17 15:10:00,465.16,465.16,463.98,464.52,2874.0,464.2886,464.2886,463.1108,463.6498,2874.0
2025-04-17 15:20:00,464.29,465.06,463.64,463.74,16195.0,463.4202,464.1888,462.7714,462.8712,16195.0
2025-04-17 15:30:00,463.79,464.68,463.35,463.73,20680.0,462.9211,463.8095,462.482,462.8613,20680.0
2025-04-17 15:40:00,464.01,464.12,462.85,462.85,16407.0,463.1407,463.2505,461.9829,461.9829,16407.0
2025-04-17 15:50:00,462.79,463.2,461.57,462.82,42347.0,461.923,462.3322,460.7053,461.953,42347.0
2025-04-21 09:30:00,460.0,460.22,457.54,458.68,11951.0,459.1382,459.3578,456.6828,457.8207,11951.0
2025-04-21 09:40:00,458.93,459.95,457.34,458.0,6710.0,458.0702,459.0883,456.4832,457.142,6710.0
2025-04-21 09:50:00,458.07,458.53,457.61,458.04,5846.0,457.2119,457.671,456.7527,457.1819,5846.0
2025-04-21 10:00:00,457.5,458.0,455.66,456.13,5820.0,456.6429,457.142,454.8064,455.2755,5820.0
2025-04-21 10:10:00,456.39,456.39,453.58,454.33,7622.0,455.535,455.535,452.7303,453.4789,7622.0
2025-04-21 10:20:00,454.35,455.15,453.8,454.28,7137.0,453.4988,454.2973,452.9499,453.429,7137.0
2025-04-21 10:30:00,454.28,455.63,454.05,455.5,13427.0,453.429,454.7764,453.1994,454.6467,13427.0
2025-04-21 10:40:00,455.67,456.04,453.87,454.14,2101.0,454.8164,455.1857,453.0197,453.2892,2101.0
2025-04-21 10:50:00,453.57,453.78,452.91,453.0,4236.0,452.7203,452.9299,452.0615,452.1514,4236.0
2025-04-21 11:00:00,453.46,453.89,452.53,452.96,5151.0,452.6105,453.0397,451.6822,452.1114,5151.0
2025-04-21 11:10:00,452.96,453.2,452.46,452.72,5228.0,452.1114,452.351,451.6124,451.8719,5228.0
2025-04-21 11:20:00,452.99,452.99,451.68,451.75,4088.0,452.1414,452.1414,450.8338,450.9037,4088.0
2025-04-21 11:30:00,452.04,452.13,450.31,450.5,12485.0,451.1932,451.283,449.4664,449.656,12485.0
2025-04-21 11:40:00,450.54,450.65,449.38,449.38,12557.0,449.696,449.8058,448.5381,448.5381,12557.0
2025-04-21 11:50:00,449.65,449.98,449.37,449.86,4660.0,448.8076,449.137,448.5282,449.0172,4660.0
2025-04-21 12:00:00,449.62,449.81,448.53,449.51,3702.0,448.7777,448.9673,447.6897,448.6679,3702.0
2025-04-21 12:10:00,449.34,450.17,449.11,449.38,4728.0,448.4982,449.3267,448.2686,448.5381,4728.0
2025-04-21 12:20:00,449.44,449.82,449.04,449.44,5268.0,448.598,448.9773,448.1988,448.598,5268.0
2025-04-21 12:30:00,449.82,450.5,449.7,450.39,20443.0,448.9773,449.656,448.8575,449.5462,20443.0
2025-04-21 12:40:00,450.46,450.82,449.47,449.48,3643.0,449.6161,449.9754,448.628,448.6379,3643.0
2025-04-21 12:50:00,449.48,449.51,448.32,448.8,7704.0,448.6379,448.6679,447.4801,447.9592,7704.0
2025-04-21 13:00:00,448.69,449.03,446.58,446.92,5123.0,447.8494,448.1888,445.7434,446.0827,5123.0
2025-04-21 13:10:00,446.47,447.42,446.4,447.4,11988.0,445.6336,446.5818,445.5637,446.5618,11988.0
2025-04-21 13:20:00,447.31,447.8,446.79,447.06,2673.0,446.472,446.9611,445.953,446.2225,2673.0
2025-04-21 13:30:00,446.76,447.47,446.28,446.28,8863.0,445.923,446.6317,445.4439,445.4439,8863.0
2025-04-21 13:40:00,446.48,446.83,445.34,445.7,8242.0,445.6436,445.9929,444.5057,444.865,8242.0
2025-04-21 13:50:00,445.63,445.89,444.75,445.02,4699.0,444.7952,445.0547,443.9168,444.1863,4699.0
2025-04-21 14:00:00,445.05,445.05,444.06,444.38,6141.0,444.2162,444.2162,443.2281,443.5475,6141.0
2025-04-21 14:10:00,444.36,445.77,444.15,445.74,12930.0,443.5275,444.9349,443.3179,444.905,12930.0
2025-04-21 14:20:00,445.39,446.06,445.12,446.06,13745.0,444.5556,445.2244,444.2861,445.2244,13745.0
2025-04-21 14:30:00,446.04,446.43,445.74,446.08,8569.0,445.2044,445.5937,444.905,445.2443,8569.0
2025-04-21 14:40:00,445.82,445.84,445.18,445.55,13826.0,444.9848,445.0048,444.346,444.7153,13826.0
2025-04-21 14:50:00,445.75,445.79,444.67,445.01,8463.0,444.9149,444.9549,443.837,444.1763,8463.0
2025-04-21 15:00:00,445.12,445.85,444.91,445.66,8673.0,444.2861,445.0147,444.0765,444.8251,8673.0
2025-04-21 15:10:00,445.73,445.88,445.41,445.72,11101.0,444.895,445.0447,444.5756,444.885,11101.0
2025-04-21 15:20:00,445.67,446.66,445.59,445.83,10366.0,444.8351,445.8232,444.7552,444.9948,10366.0
2025-04-21 15:30:00,445.92,447.18,445.17,446.67,30182.0,445.0846,446.3423,444.336,445.8332,30182.0
2025-04-21 15:40:00,446.75,447.29,446.24,447.05,53749.0,445.9131,446.4521,445.404,446.2125,53749.0
2025-04-21 15:50:00,447.05,449.09,446.74,448.89,145571.0,446.2125,448.2487,445.9031,448.0491,145571.0
2025-04-22 09:30:00,450.74,454.49,450.28,453.18,33134.0,449.8956,453.6386,449.4364,452.331,33134.0
2025-04-22 09:40:00,453.18,455.63,453.0,454.49,13289.0,452.331,454.7764,452.1514,453.6386,13289.0
2025-04-22 09:50:00,454.49,456.18,454.17,455.81,12899.0,453.6386,455.3254,453.3192,454.9561,12899.0
2025-04-22 10:00:00,455.97,457.96,455.65,457.83,10080.0,455.1158,457.1021,454.7964,456.9723,10080.0
2025-04-22 10:10:00,457.89,458.53,457.43,458.37,8906.0,457.0322,457.671,456.5731,457.5113,8906.0
2025-04-22 10:20:00,458.37,460.0,458.06,459.91,21784.0,457.5113,459.1382,457.2019,459.0484,21784.0
2025-04-22 10:30:00,459.67,459.88,457.8,458.91,7069.0,458.8089,459.0185,456.9424,458.0503,7069.0
2025-04-22 10:40:00,459.23,459.95,458.84,459.18,13762.0,458.3697,459.0883,457.9804,458.3198,13762.0
2025-04-22 10:50:00,458.86,459.68,458.66,459.31,15149.0,458.0004,458.8188,457.8008,458.4495,15149.0
2025-04-22 11:00:00,459.52,460.91,459.5,459.76,8798.0,458.6591,460.0465,458.6392,458.8987,8798.0
2025-04-22 11:10:00,459.38,460.88,459.38,459.58,12557.0,458.5194,460.0166,458.5194,458.719,12557.0
2025-04-22 11:20:00,459.46,459.78,458.94,458.94,18205.0,458.5993,458.9187,458.0802,458.0802,18205.0
2025-04-22 11:30:00,458.94,459.95,458.94,459.54,30496.0,458.0802,459.0883,458.0802,458.6791,30496.0
2025-04-22 11:40:00,459.55,459.75,458.94,459.43,14603.0,458.6891,458.8887,458.0802,458.5693,14603.0
2025-04-22 11:50:00,459.19,461.52,459.18,461.06,30109.0,458.3298,460.6554,458.3198,460.1963,30109.0
2025-04-22 12:00:00,462.11,464.01,462.11,462.98,5101.0,461.2443,463.1407,461.2443,462.1127,5101.0
2025-04-22 12:10:00,462.86,463.28,462.62,463.26,1734.0,461.9929,462.4121,461.7533,462.3921,1734.0
2025-04-22 12:20:00,463.31,464.92,463.31,464.4,6677.0,462.442,464.049,462.442,463.53,6677.0
2025-04-22 12:30:00,463.96,464.69,463.79,463.79,4046.0,463.0908,463.8195,462.9211,462.9211,4046.0
2025-04-22 12:40:00,463.68,464.21,463.26,463.85,2621.0,462.8113,463.3404,462.3921,462.981,2621.0
2025-04-22 12:50:00,463.49,464.06,463.2,463.56,1962.0,462.6217,463.1906,462.3322,462.6916,1962.0
2025-04-22 13:00:00,463.49,464.37,463.44,463.83,3718.0,462.6217,463.5001,462.5718,462.9611,3718.0
2025-04-22 13:10:00,463.06,463.27,461.11,462.26,2278.0,462.1925,462.4021,460.2462,461.394,2278.0
2025-04-22 13:20:00,461.5,462.51,460.5,460.5,12032.0,460.6354,461.6435,459.6373,459.6373,12032.0
2025-04-22 13:30:00,459.98,461.62,459.46,461.21,9184.0,459.1183,460.7552,458.5993,460.346,9184.0
2025-04-22 13:40:00,461.25,461.25,460.19,460.55,2757.0,460.3859,460.3859,459.3279,459.6872,2757.0
2025-04-22 13:50:00,460.21,461.19,459.93,460.29,2760.0,459.3478,460.326,459.0684,459.4277,2760.0
2025-04-22 14:00:00,460.64,462.99,460.55,462.67,4285.0,459.777,462.1226,459.6872,461.8032,4285.0
2025-04-22 14:10:00,462.29,463.69,462.29,463.12,14397.0,461.424,462.8213,461.424,462.2524,14397.0
2025-04-22 14:20:00,463.54,464.51,463.41,464.21,3891.0,462.6716,463.6398,462.5419,463.3404,3891.0
2025-04-22 14:30:00,464.25,465.14,464.1,464.48,10204.0,463.3803,464.2686,463.2306,463.6098,10204.0
2025-04-22 14:40:00,464.07,465.35,464.07,464.74,5117.0,463.2006,464.4782,463.2006,463.8694,5117.0
2025-04-22 14:50:00,465.22,465.82,465.11,465.59,6867.0,464.3485,464.9473,464.2387,464.7178,6867.0
2025-04-22 15:00:00,465.83,466.0,464.94,465.37,6643.0,464.9573,465.127,464.069,464.4982,6643.0
2025-04-22 15:10:00,465.36,465.36,464.14,464.51,6553.0,464.4882,464.4882,463.2705,463.6398,6553.0
2025-04-22 15:20:00,464.48,465.12,463.9,464.54,8482.0,463.6098,464.2486,463.0309,463.6697,8482.0
2025-04-22 15:30:00,464.19,465.14,464.19,464.56,11447.0,463.3204,464.2686,463.3204,463.6897,11447.0
2025-04-22 15:40:00,464.48,466.7,464.19,466.31,19952.0,463.6098,465.8257,463.3204,465.4364,19952.0
2025-04-22 15:50:00,466.31,466.98,465.43,466.39,90011.0,465.4364,466.1052,464.5581,465.5163,90011.0
2025-04-23 09:30:00,475.5,480.81,474.36,478.63,44747.0,474.6092,479.9093,473.4713,477.7333,44747.0
2025-04-23 09:40:00,479.13,483.08,478.2,483.08,24956.0,478.2324,482.175,477.3041,482.175,24956.0
2025-04-23 09:50:00,482.94,484.27,480.38,481.56,21419.0,482.0353,483.3628,479.4801,480.6579,21419.0
2025-04-23 10:00:00,481.4,482.32,479.72,480.78,17443.0,480.4982,481.4164,478.8213,479.8793,17443.0
2025-04-23 10:10:00,480.78,481.93,477.67,478.24,9433.0,479.8793,481.0272,476.7751,477.3441,9433.0
2025-04-23 10:20:00,477.28,479.22,477.22,479.06,6379.0,476.3859,478.3222,476.326,478.1625,6379.0
2025-04-23 10:30:00,479.46,480.13,478.73,479.34,11722.0,478.5618,479.2305,477.8332,478.442,11722.0
2025-04-23 10:40:00,479.53,479.65,476.74,476.74,10495.0,478.6317,478.7514,475.8469,475.8469,10495.0
2025-04-23 10:50:00,477.01,477.33,475.64,476.7,12727.0,476.1164,476.4358,474.7489,475.807,12727.0
2025-04-23 11:00:00,476.46,478.14,475.61,477.49,6157.0,475.5674,477.2443,474.719,476.5955,6157.0
2025-04-23 11:10:00,477.72,477.73,476.29,476.29,2828.0,476.825,476.835,475.3977,475.3977,2828.0
2025-04-23 11:20:00,476.29,476.75,473.6,474.04,8661.0,475.3977,475.8569,472.7128,473.1519,8661.0
2025-04-23 11:30:00,474.09,474.45,472.75,473.95,6358.0,473.2018,473.5612,471.8644,473.0621,6358.0
2025-04-23 11:40:00,474.39,474.58,471.12,471.18,6169.0,473.5013,473.6909,470.2374,470.2973,6169.0
2025-04-23 11:50:00,471.43,472.37,470.89,471.92,3158.0,470.5468,471.4851,470.0078,471.0359,3158.0
2025-04-23 12:00:00,471.47,471.47,469.95,469.95,2682.0,470.5868,470.5868,469.0696,469.0696,2682.0
2025-04-23 12:10:00,469.73,470.29,468.35,468.35,2490.0,468.85,469.409,467.4726,467.4726,2490.0
2025-04-23 12:20:00,468.2,469.73,468.02,469.73,3033.0,467.3229,468.85,467.1432,468.85,3033.0
2025-04-23 12:30:00,470.02,470.89,469.38,470.33,8023.0,469.1395,470.0078,468.5007,469.4489,8023.0
2025-04-23 12:40:00,470.44,470.73,469.31,469.31,4386.0,469.5587,469.8481,468.4308,468.4308,4386.0
2025-04-23 12:50:00,469.12,471.3,469.12,470.95,4600.0,468.2412,470.4171,468.2412,470.0677,4600.0
2025-04-23 13:00:00,470.6,472.19,469.62,471.78,6741.0,469.7184,471.3054,468.7402,470.8962,6741.0
2025-04-23 13:10:00,471.77,472.15,471.36,471.84,7052.0,470.8862,471.2655,470.477,470.9561,7052.0
2025-04-23 13:20:00,472.02,472.17,471.14,471.18,4209.0,471.1357,471.2854,470.2574,470.2973,4209.0
2025-04-23 13:30:00,471.18,471.19,469.7,469.71,3382.0,470.2973,470.3073,468.8201,468.83,3382.0
2025-04-23 13:40:00,469.62,470.18,469.08,469.85,9571.0,468.7402,469.2992,468.2012,468.9698,9571.0
2025-04-23 13:50:00,469.67,471.03,469.2,470.17,9633.0,468.7901,470.1476,468.321,469.2892,9633.0
2025-04-23 14:00:00,470.63,470.63,469.72,469.95,2834.0,469.7483,469.7483,468.84,469.0696,2834.0
2025-04-23 14:10:00,469.92,470.74,469.53,470.47,13452.0,469.0397,469.8581,468.6504,469.5886,13452.0
2025-04-23 14:20:00,470.26,470.9,468.93,468.93,6419.0,469.379,470.0178,468.0515,468.0515,6419.0
2025-04-23 14:30:00,469.21,469.74,469.07,469.19,5711.0,468.331,468.86,468.1912,468.311,5711.0
2025-04-23 14:40:00,469.2,469.39,468.09,468.88,7339.0,468.321,468.5106,467.2131,468.0016,7339.0
2025-04-23 14:50:00,468.42,469.62,468.2,468.7,6831.0,467.5425,468.7402,467.3229,467.8219,6831.0
2025-04-23 15:00:00,469.05,469.47,467.29,468.07,6542.0,468.1713,468.5905,466.4146,467.1931,6542.0
2025-04-23 15:10:00,468.05,468.81,467.93,468.31,9016.0,467.1732,467.9317,467.0534,467.4327,9016.0
2025-04-23 15:20:00,468.55,468.58,467.54,468.26,8280.0,467.6722,467.7022,466.6641,467.3828,8280.0
2025-04-23 15:30:00,468.26,469.57,467.61,468.13,25821.0,467.3828,468.6903,466.734,467.253,25821.0
2025-04-23 15:40:00,468.04,469.79,468.03,469.39,21502.0,467.1632,468.9099,467.1532,468.5106,21502.0
2025-04-23 15:50:00,469.61,470.96,468.68,469.84,74718.0,468.7302,470.0777,467.802,468.9598,74718.0
2025-04-24 09:30:00,472.74,473.46,470.72,472.54,24734.0,471.8544,472.573,469.8382,471.6547,24734.0
2025-04-24 09:40:00,473.74,473.84,472.03,473.62,5253.0,472.8525,472.9523,471.1457,472.7327,5253.0
2025-04-24 09:50:00,473.58,474.12,473.1,473.69,5572.0,472.6928,473.2318,472.2137,472.8026,5572.0
2025-04-24 10:00:00,473.59,475.67,473.32,475.29,12000.0,472.7028,474.7789,472.4333,474.3996,12000.0
2025-04-24 10:10:00,475.1,475.55,473.92,475.52,3919.0,474.21,474.6591,473.0322,474.6292,3919.0
2025-04-24 10:20:00,475.77,477.99,475.73,477.99,6223.0,474.8787,477.0945,474.8388,477.0945,6223.0
2025-04-24 10:30:00,477.43,479.34,476.77,479.34,5390.0,476.5356,478.442,475.8768,478.442,5390.0
2025-04-24 10:40:00,479.51,479.52,477.51,477.71,15674.0,478.6117,478.6217,476.6154,476.8151,15674.0
2025-04-24 10:50:00,477.71,478.31,476.9,478.3,9189.0,476.8151,477.4139,476.0066,477.404,9189.0
2025-04-24 11:00:00,478.06,478.22,477.12,477.89,7783.0,477.1644,477.3241,476.2262,476.9947,7783.0
2025-04-24 11:10:00,477.82,479.04,477.82,477.98,8676.0,476.9249,478.1426,476.9249,477.0846,8676.0
2025-04-24 11:20:00,478.37,478.62,477.79,478.33,4873.0,477.4738,477.7234,476.8949,477.4339,4873.0
2025-04-24 11:30:00,478.0,478.76,477.82,478.63,5538.0,477.1045,477.8631,476.9249,477.7333,5538.0
2025-04-24 11:40:00,478.51,478.86,477.78,477.97,5998.0,477.6136,477.9629,476.8849,477.0746,5998.0
2025-04-24 11:50:00,478.03,479.19,477.71,478.16,5878.0,477.1345,478.2923,476.8151,477.2642,5878.0
2025-04-24 12:00:00,478.54,478.57,477.87,478.24,4070.0,477.6435,477.6735,476.9748,477.3441,4070.0
2025-04-24 12:10:00,478.43,479.75,478.38,479.49,4572.0,477.5337,478.8512,477.4838,478.5917,4572.0
2025-04-24 12:20:00,479.51,479.84,479.0,479.59,5621.0,478.6117,478.9411,478.1026,478.6915,5621.0
2025-04-24 12:30:00,479.64,479.9,479.42,479.42,1200.0,478.7414,479.001,478.5219,478.5219,1200.0
2025-04-24 12:40:00,479.37,479.7,479.0,479.52,9086.0,478.472,478.8013,478.1026,478.6217,9086.0
2025-04-24 12:50:00,479.68,480.16,479.37,479.58,10309.0,478.7814,479.2605,478.472,478.6816,10309.0
2025-04-24 13:00:00,479.31,479.71,479.0,479.42,3881.0,478.4121,478.8113,478.1026,478.5219,3881.0
2025-04-24 13:10:00,479.54,480.0,479.16,479.5,8648.0,478.6416,479.1008,478.2623,478.6017,8648.0
2025-04-24 13:20:00,479.46,480.5,479.45,480.06,5781.0,478.5618,479.5998,478.5518,479.1607,5781.0
2025-04-24 13:30:00,480.03,480.38,479.28,479.56,3975.0,479.1307,479.4801,478.3821,478.6616,3975.0
2025-04-24 13:40:00,479.47,479.59,478.67,479.2,8722.0,478.5718,478.6915,477.7733,478.3023,8722.0
2025-04-24 13:50:00,479.27,479.95,479.26,479.49,5807.0,478.3721,479.0509,478.3622,478.5917,5807.0
2025-04-24 14:00:00,479.29,480.28,479.26,479.26,6593.0,478.3921,479.3802,478.3622,478.3622,6593.0
2025-04-24 14:10:00,478.99,479.35,478.34,478.84,10753.0,478.0927,478.452,477.4439,477.9429,10753.0
2025-04-24 14:20:00,478.68,479.24,478.52,479.23,3208.0,477.7832,478.3422,477.6235,478.3322,3208.0
2025-04-24 14:30:00,479.08,480.16,479.08,479.86,4296.0,478.1825,479.2605,478.1825,478.961,4296.0
2025-04-24 14:40:00,479.74,479.96,479.47,479.75,5988.0,478.8413,479.0608,478.5718,478.8512,5988.0
2025-04-24 14:50:00,479.74,479.97,479.51,479.72,12814.0,478.8413,479.0708,478.6117,478.8213,12814.0
2025-04-24 15:00:00,479.72,479.73,478.83,479.12,12097.0,478.8213,478.8313,477.933,478.2224,12097.0
2025-04-24 15:10:00,479.0,479.22,478.46,478.99,12447.0,478.1026,478.3222,477.5637,478.0927,12447.0
2025-04-24 15:20:00,478.99,479.49,478.34,478.34,8984.0,478.0927,478.5917,477.4439,477.4439,8984.0
2025-04-24 15:30:00,478.48,480.14,478.48,479.93,24697.0,477.5836,479.2405,477.5836,479.0309,24697.0
2025-04-24 15:40:00,479.89,480.92,479.56,480.92,20983.0,478.991,480.019,478.6616,480.019,20983.0
2025-04-24 15:50:00,481.08,482.04,480.53,481.28,93123.0,480.1787,481.137,479.6298,480.3784,93123.0
2025-04-25 09:30:00,480.76,482.19,479.99,481.92,19123.0,479.8593,481.2867,479.0908,481.0172,19123.0
2025-04-25 09:40:00,481.56,481.74,477.53,478.0,13173.0,480.6579,480.8375,476.6354,477.1045,13173.0
2025-04-25 09:50:00,478.0,478.41,476.24,476.56,13113.0,477.1045,477.5138,475.3478,475.6672,13113.0
2025-04-25 10:00:00,476.48,478.46,476.3,478.31,10075.0,475.5874,477.5637,475.4077,477.4139,10075.0
2025-04-25 10:10:00,478.15,479.15,477.74,477.76,9022.0,477.2542,478.2524,476.845,476.865,9022.0
2025-04-25 10:20:00,477.9,478.24,476.13,477.0,10740.0,477.0047,477.3441,475.238,476.1064,10740.0
2025-04-25 10:30:00,477.0,477.85,476.36,477.83,14143.0,476.1064,476.9548,475.4676,476.9348,14143.0
2025-04-25 10:40:00,477.87,478.45,477.62,478.29,8808.0,476.9748,477.5537,476.7252,477.394,8808.0
2025-04-25 10:50:00,478.44,478.74,477.26,478.61,15574.0,477.5437,477.8431,476.3659,477.7134,15574.0
2025-04-25 11:00:00,477.82,478.67,477.82,478.02,4185.0,476.9249,477.7733,476.9249,477.1245,4185.0
2025-04-25 11:10:00,478.18,478.64,476.73,477.66,13784.0,477.2842,477.7433,475.8369,476.7652,13784.0
2025-04-25 11:20:00,477.73,478.08,477.08,477.71,5746.0,476.835,477.1844,476.1862,476.8151,5746.0
2025-04-25 11:30:00,477.3,477.3,476.32,476.6,5645.0,476.4058,476.4058,475.4277,475.7071,5645.0
2025-04-25 11:40:00,476.72,477.42,476.5,476.64,6947.0,475.8269,476.5256,475.6073,475.7471,6947.0
2025-04-25 11:50:00,476.64,477.73,476.64,477.18,7283.0,475.7471,476.835,475.7471,476.2861,7283.0
2025-04-25 12:00:00,477.66,478.37,477.42,478.36,3878.0,476.7652,477.4738,476.5256,477.4638,3878.0
2025-04-25 12:10:00,478.0,478.57,477.82,478.1,3737.0,477.1045,477.6735,476.9249,477.2043,3737.0
2025-04-25 12:20:00,477.91,479.04,477.91,478.78,3688.0,477.0147,478.1426,477.0147,477.8831,3688.0
2025-04-25 12:30:00,478.78,479.43,478.53,479.05,3790.0,477.8831,478.5318,477.6335,478.1526,3790.0
2025-04-25 12:40:00,479.05,479.23,478.53,478.77,2683.0,478.1526,478.3322,477.6335,477.8731,2683.0
2025-04-25 12:50:00,478.52,479.37,478.24,478.71,8086.0,477.6235,478.472,477.3441,477.8132,8086.0
2025-04-25 13:00:00,478.87,479.55,478.76,479.3,6591.0,477.9729,478.6516,477.8631,478.4021,6591.0
2025-04-25 13:10:00,479.6,479.87,479.27,479.68,2333.0,478.7015,478.971,478.3721,478.7814,2333.0
2025-04-25 13:20:00,479.98,480.54,479.7,480.19,5172.0,479.0808,479.6398,478.8013,479.2904,5172.0
2025-04-25 13:30:00,480.16,480.88,479.13,479.13,11283.0,479.2605,479.9791,478.2324,478.2324,11283.0
2025-04-25 13:40:00,479.68,479.84,478.39,478.4,7506.0,478.7814,478.9411,477.4938,477.5038,7506.0
2025-04-25 13:50:00,478.43,478.85,477.28,477.68,5507.0,477.5337,477.9529,476.3859,476.7851,5507.0
2025-04-25 14:00:00,477.3,478.43,477.16,478.43,3801.0,476.4058,477.5337,476.2661,477.5337,3801.0
2025-04-25 14:10:00,478.69,479.17,478.24,478.87,6187.0,477.7932,478.2723,477.3441,477.9729,6187.0
2025-04-25 14:20:00,478.76,479.96,478.76,479.48,3567.0,477.8631,479.0608,477.8631,478.5817,3567.0
2025-04-25 14:30:00,479.43,480.28,479.18,479.98,4554.0,478.5318,479.3802,478.2823,479.0808,4554.0
2025-04-25 14:40:00,479.98,480.37,479.72,479.72,6896.0,479.0808,479.4701,478.8213,478.8213,6896.0
2025-04-25 14:50:00,479.39,479.41,478.6,478.66,6164.0,478.4919,478.5119,477.7034,477.7633,6164.0
2025-04-25 15:00:00,478.66,479.59,478.5,479.39,6549.0,477.7633,478.6915,477.6036,478.4919,6549.0
2025-04-25 15:10:00,479.36,479.68,478.59,478.9,8618.0,478.462,478.7814,477.6934,478.0028,8618.0
2025-04-25 15:20:00,478.73,479.68,478.4,478.51,5390.0,477.8332,478.7814,477.5038,477.6136,5390.0
2025-04-25 15:30:00,478.73,480.2,478.04,479.84,21015.0,477.8332,479.3004,477.1444,478.9411,21015.0
2025-04-25 15:40:00,479.85,480.14,479.48,479.93,16892.0,478.9511,479.2405,478.5817,479.0309,16892.0
2025-04-25 15:50:00,480.03,481.5,479.65,480.01,60962.0,479.1307,480.598,478.7514,479.1108,60962.0
2025-04-28 09:30:00,480.0,484.03,480.0,480.68,21899.0,479.1008,483.1232,479.1008,479.7795,21899.0
2025-04-28 09:40:00,481.2,482.92,480.95,481.54,8483.0,480.2985,482.0153,480.049,480.6379,8483.0
2025-04-28 09:50:00,481.48,482.24,480.62,481.22,7331.0,480.578,481.3366,479.7196,480.3185,7331.0
2025-04-28 10:00:00,481.08,481.08,479.61,479.65,13954.0,480.1787,480.1787,478.7115,478.7514,13954.0
2025-04-28 10:10:00,479.83,480.92,479.44,480.64,10427.0,478.9311,480.019,478.5418,479.7396,10427.0
2025-04-28 10:20:00,480.71,481.36,480.54,480.73,9478.0,479.8094,480.4582,479.6398,479.8294,9478.0
2025-04-28 10:30:00,480.87,481.24,479.85,480.71,15190.0,479.9691,480.3384,478.9511,479.8094,15190.0
2025-04-28 10:40:00,480.88,481.8,479.71,481.06,11643.0,479.9791,480.8974,478.8113,480.1588,11643.0
2025-04-28 10:50:00,481.18,481.37,480.02,480.02,10172.0,480.2786,480.4682,479.1207,479.1207,10172.0
2025-04-28 11:00:00,480.21,480.39,478.94,478.94,11926.0,479.3104,479.49,478.0428,478.0428,11926.0
2025-04-28 11:10:00,478.97,479.23,477.86,478.31,12082.0,478.0727,478.3322,476.9648,477.4139,12082.0
2025-04-28 11:20:00,478.31,478.31,476.47,476.48,11764.0,477.4139,477.4139,475.5774,475.5874,11764.0
2025-04-28 11:30:00,476.44,477.34,476.09,477.23,10082.0,475.5474,476.4458,475.1981,476.336,10082.0
2025-04-28 11:40:00,477.44,477.75,476.33,476.64,5890.0,476.5456,476.855,475.4376,475.7471,5890.0
2025-04-28 11:50:00,476.79,477.33,476.43,476.52,6964.0,475.8968,476.4358,475.5375,475.6273,6964.0
2025-04-28 12:00:00,476.56,476.64,475.05,475.3,6868.0,475.6672,475.7471,474.16,474.4096,6868.0
2025-04-28 12:10:00,475.16,475.79,474.64,475.6,8556.0,474.2698,474.8987,473.7508,474.709,8556.0
2025-04-28 12:20:00,475.66,475.92,474.84,475.43,8208.0,474.7689,475.0284,473.9504,474.5393,8208.0
2025-04-28 12:30:00,475.49,475.84,474.91,475.26,9440.0,474.5992,474.9486,474.0203,474.3697,9440.0
2025-04-28 12:40:00,475.16,477.03,474.99,476.08,54913.0,474.2698,476.1363,474.1002,475.1881,54913.0
2025-04-28 12:50:00,476.2,476.72,475.23,475.83,16947.0,475.3079,475.8269,474.3397,474.9386,16947.0
2025-04-28 13:00:00,476.15,476.25,474.9,475.17,12693.0,475.258,475.3578,474.0103,474.2798,12693.0
2025-04-28 13:10:00,475.17,475.17,474.21,474.8,8420.0,474.2798,474.2798,473.3216,473.9105,8420.0
2025-04-28 13:20:00,474.8,475.14,474.44,474.69,16174.0,473.9105,474.2499,473.5512,473.8007,16174.0
2025-04-28 13:30:00,474.66,474.77,473.71,474.77,9112.0,473.7708,473.8806,472.8226,473.8806,9112.0
2025-04-28 13:40:00,474.68,475.13,474.37,474.93,4957.0,473.7907,474.2399,473.4813,474.0403,4957.0
2025-04-28 13:50:00,474.94,476.36,474.94,476.35,7452.0,474.0503,475.4676,474.0503,475.4576,7452.0
2025-04-28 14:00:00,476.48,476.5,475.99,476.47,6774.0,475.5874,475.6073,475.0983,475.5774,6774.0
2025-04-28 14:10:00,476.28,476.28,475.81,475.89,3659.0,475.3877,475.3877,474.9186,474.9985,3659.0
2025-04-28 14:20:00,476.02,476.96,475.88,476.65,11114.0,475.1282,476.0665,474.9885,475.757,11114.0
2025-04-28 14:30:00,476.84,476.94,475.92,476.48,10140.0,475.9467,476.0465,475.0284,475.5874,10140.0
2025-04-28 14:40:00,476.48,476.98,476.11,476.76,18851.0,475.5874,476.0864,475.2181,475.8668,18851.0
2025-04-28 14:50:00,476.67,476.97,476.37,476.51,12302.0,475.777,476.0764,475.4776,475.6173,12302.0
2025-04-28 15:00:00,476.72,477.25,476.51,477.25,12716.0,475.8269,476.3559,475.6173,476.3559,12716.0
2025-04-28 15:10:00,477.19,477.49,476.85,476.99,15107.0,476.296,476.5955,475.9567,476.0964,15107.0
2025-04-28 15:20:00,477.06,478.06,477.02,477.83,12189.0,476.1663,477.1644,476.1264,476.9348,12189.0
2025-04-28 15:30:00,477.98,478.26,476.27,477.92,21830.0,477.0846,477.364,475.3778,477.0247,21830.0
2025-04-28 15:40:00,477.99,478.3,477.75,478.04,18590.0,477.0945,477.404,476.855,477.1444,18590.0
2025-04-28 15:50:00,478.41,479.0,477.73,478.67,98677.0,477.5138,478.1026,476.835,477.7733,98677.0
2025-04-29 09:30:00,486.44,493.02,484.47,488.72,78706.0,485.5287,492.0964,483.5624,487.8044,78706.0
2025-04-29 09:40:00,488.23,491.34,487.42,489.1,21361.0,487.3154,490.4195,486.5069,488.1837,21361.0
2025-04-29 09:50:00,489.1,489.93,487.7,488.91,22879.0,488.1837,489.0122,486.7863,487.9941,22879.0
2025-04-29 10:00:00,488.91,489.56,486.42,488.23,25911.0,487.9941,488.6429,485.5087,487.3154,25911.0
2025-04-29 10:10:00,487.97,488.23,485.07,485.75,23369.0,487.0558,487.3154,484.1613,484.84,23369.0
2025-04-29 10:20:00,486.24,486.24,482.65,483.56,17729.0,485.3291,485.3291,481.7458,482.6541,17729.0
2025-04-29 10:30:00,483.27,486.53,483.26,485.91,13016.0,482.3646,485.6185,482.3547,484.9997,13016.0
2025-04-29 10:40:00,485.84,487.67,485.46,486.93,14880.0,484.9298,486.7564,484.5505,486.0178,14880.0
2025-04-29 10:50:00,486.91,489.79,486.81,489.42,12460.0,485.9978,488.8724,485.898,488.5031,12460.0
2025-04-29 11:00:00,489.48,490.75,489.08,489.69,21922.0,488.563,489.8306,488.1638,488.7726,21922.0
2025-04-29 11:10:00,489.98,491.44,489.09,490.76,26831.0,489.0621,490.5193,488.1737,489.8406,26831.0
2025-04-29 11:20:00,490.57,491.94,489.5,490.89,33972.0,489.651,491.0184,488.583,489.9704,33972.0
2025-04-29 11:30:00,491.37,491.4,490.14,491.4,11008.0,490.4495,490.4794,489.2218,490.4794,11008.0
2025-04-29 11:40:00,491.61,492.42,490.93,491.12,11692.0,490.689,491.4975,490.0103,490.1999,11692.0
2025-04-29 11:50:00,491.42,491.97,490.43,490.88,15469.0,490.4994,491.0483,489.5112,489.9604,15469.0
2025-04-29 12:00:00,491.09,492.97,490.85,492.65,16251.0,490.17,492.0465,489.9304,491.7271,16251.0
2025-04-29 12:10:00,492.53,492.87,491.97,491.99,11488.0,491.6073,491.9467,491.0483,491.0683,11488.0
2025-04-29 12:20:00,492.21,492.34,491.19,492.31,10755.0,491.2879,491.4177,490.2698,491.3877,10755.0
2025-04-29 12:30:00,492.41,492.68,491.23,491.36,29091.0,491.4875,491.757,490.3097,490.4395,29091.0
2025-04-29 12:40:00,491.36,491.53,489.52,489.78,9489.0,490.4395,490.6092,488.6029,488.8625,9489.0
2025-04-29 12:50:00,489.78,491.01,489.75,491.01,18198.0,488.8625,490.0901,488.8325,490.0901,18198.0
2025-04-29 13:00:00,490.64,491.03,490.06,490.24,5662.0,489.7208,490.1101,489.1419,489.3216,5662.0
2025-04-29 13:10:00,490.24,490.64,489.82,490.09,18465.0,489.3216,489.7208,488.9024,489.1719,18465.0
2025-04-29 13:20:00,490.31,491.51,490.31,491.51,10932.0,489.3915,490.5892,489.3915,490.5892,10932.0
2025-04-29 13:30:00,491.42,492.27,491.3,491.89,3714.0,490.4994,491.3478,490.3796,490.9685,3714.0
2025-04-29 13:40:00,491.78,493.09,491.78,492.66,7488.0,490.8587,492.1663,490.8587,491.7371,7488.0
2025-04-29 13:50:00,492.66,492.66,492.04,492.37,6919.0,491.7371,491.7371,491.1182,491.4476,6919.0
2025-04-29 14:00:00,492.4,493.45,492.37,492.63,15320.0,491.4775,492.5256,491.4476,491.7071,15320.0
2025-04-29 14:10:00,492.54,493.06,492.38,492.71,16231.0,491.6173,492.1363,491.4576,491.787,16231.0
2025-04-29 14:20:00,493.06,493.07,492.04,492.56,16250.0,492.1363,492.1463,491.1182,491.6372,16250.0
2025-04-29 14:30:00,492.58,493.17,492.02,492.84,12542.0,491.6572,492.2461,491.0983,491.9167,12542.0
2025-04-29 14:40:00,492.84,493.43,492.55,492.91,13183.0,491.9167,492.5056,491.6273,491.9866,13183.0
2025-04-29 14:50:00,492.91,493.19,492.47,493.02,15543.0,491.9866,492.2661,491.5474,492.0964,15543.0
2025-04-29 15:00:00,492.81,494.24,492.8,493.86,17344.0,491.8868,493.3141,491.8768,492.9348,17344.0
2025-04-29 15:10:00,494.13,494.58,493.56,493.97,34751.0,493.2043,493.6535,492.6354,493.0446,34751.0
2025-04-29 15:20:00,494.08,494.35,493.46,493.7,20172.0,493.1544,493.4239,492.5356,492.7751,20172.0
2025-04-29 15:30:00,493.81,494.47,493.56,493.68,35281.0,492.8849,493.5437,492.6354,492.7551,35281.0
2025-04-29 15:40:00,493.68,494.56,493.0,494.41,31569.0,492.7551,493.6335,492.0764,493.4838,31569.0
2025-04-29 15:50:00,494.53,495.78,491.69,491.79,128777.0,493.6036,494.8512,490.7689,490.8687,128777.0
2025-04-30 09:30:00,488.9,491.16,486.46,486.51,39553.0,487.9841,490.2399,485.5487,485.5986,39553.0
2025-04-30 09:40:00,486.25,488.35,483.13,487.28,68234.0,485.3391,487.4351,482.2249,486.3671,68234.0
2025-04-30 09:50:00,486.88,487.19,485.94,486.68,10535.0,485.9679,486.2773,485.0296,485.7683,10535.0
2025-04-30 10:00:00,486.69,490.05,486.68,489.48,16953.0,485.7782,489.1319,485.7683,488.563,16953.0
2025-04-30 10:10:00,489.47,491.04,489.26,491.03,11214.0,488.553,490.1201,488.3434,490.1101,11214.0
2025-04-30 10:20:00,491.07,492.33,490.78,492.08,13965.0,490.15,491.4077,489.8606,491.1581,13965.0
2025-04-30 10:30:00,492.08,492.46,490.8,491.2,14814.0,491.1581,491.5374,489.8805,490.2798,14814.0
2025-04-30 10:40:00,491.52,492.82,490.93,492.29,20859.0,490.5992,491.8968,490.0103,491.3677,20859.0
2025-04-30 10:50:00,492.94,493.17,491.78,492.58,34536.0,492.0165,492.2461,490.8587,491.6572,34536.0
2025-04-30 11:00:00,492.85,494.3,492.85,494.3,14081.0,491.9267,493.374,491.9267,493.374,14081.0
2025-04-30 11:10:00,494.21,494.91,494.03,494.67,10887.0,493.2842,493.9828,493.1045,493.7433,10887.0
2025-04-30 11:20:00,494.57,496.32,494.49,496.3,11867.0,493.6435,495.3902,493.5636,495.3702,11867.0
2025-04-30 11:30:00,496.29,496.91,495.82,496.67,39077.0,495.3603,495.9791,494.8911,495.7395,39077.0
2025-04-30 11:40:00,496.5,496.5,495.02,495.53,18770.0,495.5699,495.5699,494.0926,494.6017,18770.0
2025-04-30 11:50:00,495.53,495.66,494.55,495.23,6790.0,494.6017,494.7314,493.6235,494.3022,6790.0
2025-04-30 12:00:00,495.29,495.41,494.32,495.41,5154.0,494.3621,494.4819,493.3939,494.4819,5154.0
2025-04-30 12:10:00,495.11,495.39,494.6,494.75,7794.0,494.1825,494.4619,493.6734,493.8231,7794.0
2025-04-30 12:20:00,494.84,495.11,494.15,494.72,5420.0,493.913,494.1825,493.2243,493.7932,5420.0
2025-04-30 12:30:00,494.66,495.89,493.99,495.83,9709.0,493.7333,494.961,493.0646,494.9011,9709.0
2025-04-30 12:40:00,495.82,496.44,495.61,495.98,9790.0,494.8911,495.51,494.6815,495.0508,9790.0
2025-04-30 12:50:00,496.08,496.86,496.08,496.45,3294.0,495.1506,495.9292,495.1506,495.52,3294.0
2025-04-30 13:00:00,496.64,496.84,495.92,496.34,6237.0,495.7096,495.9092,494.9909,495.4102,6237.0
2025-04-30 13:10:00,496.06,496.79,494.88,496.54,16144.0,495.1307,495.8593,493.9529,495.6098,16144.0
2025-04-30 13:20:00,496.52,497.87,496.24,497.87,4912.0,495.5898,496.9373,495.3103,496.9373,4912.0
2025-04-30 13:30:00,497.59,498.36,497.3,497.64,10857.0,496.6578,497.4264,496.3684,496.7077,10857.0
2025-04-30 13:40:00,497.32,497.71,497.05,497.21,4568.0,496.3883,496.7776,496.1188,496.2785,4568.0
2025-04-30 13:50:00,497.67,497.74,497.0,497.59,4206.0,496.7377,496.8075,496.0689,496.6578,4206.0
2025-04-30 14:00:00,497.05,498.7,496.5,497.73,7931.0,496.1188,497.7657,495.5699,496.7976,7931.0
2025-04-30 14:10:00,498.28,498.48,497.53,497.9,4605.0,497.3465,497.5462,496.5979,496.9672,4605.0
2025-04-30 14:20:00,497.9,497.9,496.17,496.65,12122.0,496.9672,496.9672,495.2405,495.7196,12122.0
2025-04-30 14:30:00,496.92,497.11,495.96,496.15,6730.0,495.9891,496.1787,495.0309,495.2205,6730.0
2025-04-30 14:40:00,496.34,496.53,495.23,496.48,11707.0,495.4102,495.5998,494.3022,495.5499,11707.0
2025-04-30 14:50:00,496.28,496.5,495.19,495.98,18350.0,495.3503,495.5699,494.2623,495.0508,18350.0
2025-04-30 15:00:00,496.02,496.39,495.6,496.11,27120.0,495.0908,495.4601,494.6715,495.1806,27120.0
2025-04-30 15:10:00,496.06,496.67,495.85,495.99,11198.0,495.1307,495.7395,494.9211,495.0608,11198.0
2025-04-30 15:20:00,495.87,496.99,495.67,495.76,27306.0,494.941,496.0589,494.7414,494.8312,27306.0
2025-04-30 15:30:00,495.82,496.29,495.16,495.5,35602.0,494.8911,495.3603,494.2324,494.5717,35602.0
2025-04-30 15:40:00,495.43,499.37,495.27,499.08,43689.0,494.5019,498.4345,494.3422,498.145,43689.0
2025-04-30 15:50:00,499.13,502.4,499.13,499.98,101084.0,498.1949,501.4588,498.1949,499.0433,101084.0
2025-05-01 09:30:00,498.9,502.78,497.34,501.25,26746.0,497.9654,501.8381,496.4083,500.311,26746.0
2025-05-01 09:40:00,501.39,502.51,498.46,499.56,9132.0,500.4507,501.5686,497.5262,498.6241,9132.0
2025-05-01 09:50:00,499.81,500.91,498.02,498.51,17017.0,498.8737,499.9716,497.087,497.5761,17017.0
2025-05-01 10:00:00,499.21,501.15,497.77,500.95,6584.0,498.2748,500.2112,496.8375,500.0115,6584.0
2025-05-01 10:10:00,500.75,503.07,500.45,502.89,8023.0,499.8119,502.1276,499.5125,501.9479,8023.0
2025-05-01 10:20:00,503.17,506.28,503.17,505.01,8454.0,502.2274,505.3315,502.2274,504.0639,8454.0
2025-05-01 10:30:00,504.85,505.15,503.41,505.15,5810.0,503.9042,504.2037,502.4669,504.2037,5810.0
2025-05-01 10:40:00,505.2,505.4,503.76,504.26,7967.0,504.2536,504.4532,502.8163,503.3153,7967.0
2025-05-01 10:50:00,504.01,504.86,503.69,504.67,3220.0,503.0658,503.9142,502.7464,503.7246,3220.0
2025-05-01 11:00:00,504.45,504.45,502.81,503.13,6243.0,503.505,503.505,501.868,502.1874,6243.0
2025-05-01 11:10:00,503.54,504.02,502.8,503.72,6481.0,502.5967,503.0758,501.8581,502.7763,6481.0
2025-05-01 11:20:00,504.13,504.17,502.98,503.0,8659.0,503.1856,503.2255,502.0377,502.0577,8659.0
2025-05-01 11:30:00,503.13,504.37,502.42,503.74,7080.0,502.1874,503.4251,501.4788,502.7963,7080.0
2025-05-01 11:40:00,503.77,504.14,502.68,502.68,4015.0,502.8262,503.1955,501.7383,501.7383,4015.0
2025-05-01 11:50:00,502.68,502.86,501.11,501.89,7024.0,501.7383,501.9179,500.1712,500.9498,7024.0
2025-05-01 12:00:00,501.9,503.01,501.32,503.01,7984.0,500.9597,502.0677,500.3808,502.0677,7984.0
2025-05-01 12:10:00,502.65,502.7,500.25,500.65,4985.0,501.7083,501.7582,499.3128,499.7121,4985.0
2025-05-01 12:20:00,500.65,501.5,500.25,500.92,6551.0,499.7121,500.5605,499.3128,499.9816,6551.0
2025-05-01 12:30:00,501.28,502.17,501.28,501.5,5086.0,500.3409,501.2292,500.3409,500.5605,5086.0
2025-05-01 12:40:00,501.53,501.68,500.65,500.66,5054.0,500.5904,500.7402,499.7121,499.7221,5054.0
2025-05-01 12:50:00,500.67,501.05,500.03,500.34,4994.0,499.732,500.1113,499.0932,499.4027,4994.0
2025-05-01 13:00:00,500.45,502.5,500.32,502.5,5856.0,499.5125,501.5586,499.3827,501.5586,5856.0
2025-05-01 13:10:00,502.56,502.71,502.08,502.52,2944.0,501.6185,501.7682,501.1394,501.5786,2944.0
2025-05-01 13:20:00,502.65,502.86,501.44,502.07,3665.0,501.7083,501.9179,500.5006,501.1294,3665.0
2025-05-01 13:30:00,502.18,502.85,501.96,502.17,10343.0,501.2392,501.908,501.0196,501.2292,10343.0
2025-05-01 13:40:00,502.45,502.57,501.29,501.61,10765.0,501.5087,501.6285,500.3509,500.6703,10765.0
2025-05-01 13:50:00,501.82,502.36,501.05,502.02,7142.0,500.8799,501.4189,500.1113,501.0795,7142.0
2025-05-01 14:00:00,501.85,503.2,501.84,503.0,5438.0,500.9098,502.2573,500.8999,502.0577,5438.0
2025-05-01 14:10:00,502.79,503.66,502.79,503.08,6836.0,501.8481,502.7164,501.8481,502.1375,6836.0
2025-05-01 14:20:00,502.97,503.2,502.09,502.94,4013.0,502.0277,502.2573,501.1494,501.9978,4013.0
2025-05-01 14:30:00,502.93,503.25,502.67,502.84,7898.0,501.9878,502.3072,501.7283,501.898,7898.0
2025-05-01 14:40:00,503.18,503.81,502.43,502.43,5360.0,502.2373,502.8662,501.4888,501.4888,5360.0
2025-05-01 14:50:00,503.02,503.02,502.21,502.46,4478.0,502.0776,502.0776,501.2692,501.5187,4478.0
2025-05-01 15:00:00,502.51,503.19,502.38,502.59,4423.0,501.5686,502.2473,501.4388,501.6485,4423.0
2025-05-01 15:10:00,502.38,503.18,501.6,502.95,8872.0,501.4388,502.2373,500.6603,502.0078,8872.0
2025-05-01 15:20:00,502.96,503.41,502.68,503.37,8776.0,502.0178,502.4669,501.7383,502.427,8776.0
2025-05-01 15:30:00,503.53,503.88,503.11,503.23,9963.0,502.5867,502.936,502.1675,502.2873,9963.0
2025-05-01 15:40:00,503.22,503.79,502.71,503.58,24771.0,502.2773,502.8462,501.7682,502.6366,24771.0
2025-05-01 15:50:00,503.87,504.03,498.57,498.91,90121.0,502.9261,503.0858,497.636,497.9753,90121.0
2025-05-02 09:30:00,503.52,508.04,502.86,507.08,21172.0,502.5767,507.0882,501.9179,506.13,21172.0
2025-05-02 09:40:00,505.97,506.6,504.04,504.73,12462.0,505.0221,505.6509,503.0957,503.7844,12462.0
2025-05-02 09:50:00,504.4,505.36,504.07,505.36,2760.0,503.4551,504.4133,503.1257,504.4133,2760.0
2025-05-02 10:00:00,504.88,506.39,504.6,506.29,7798.0,503.9342,505.4413,503.6547,505.3415,7798.0
2025-05-02 10:10:00,506.36,507.38,506.01,506.97,9456.0,505.4114,506.4295,505.062,506.0202,9456.0
2025-05-02 10:20:00,506.43,507.74,506.2,507.74,3845.0,505.4813,506.7888,505.2517,506.7888,3845.0
2025-05-02 10:30:00,507.56,507.57,506.22,506.57,5659.0,506.6091,506.6191,505.2717,505.621,5659.0
2025-05-02 10:40:00,506.64,506.64,505.12,505.36,4630.0,505.6909,505.6909,504.1737,504.4133,4630.0
2025-05-02 10:50:00,505.46,505.5,504.85,505.3,2624.0,504.5131,504.553,503.9042,504.3534,2624.0
2025-05-02 11:00:00,505.35,505.48,503.86,503.86,3358.0,504.4033,504.533,502.9161,502.9161,3358.0
2025-05-02 11:10:00,503.54,504.44,503.36,504.06,6000.0,502.5967,503.495,502.417,503.1157,6000.0
2025-05-02 11:20:00,504.25,504.49,503.35,503.35,3945.0,503.3053,503.5449,502.407,502.407,3945.0
2025-05-02 11:30:00,503.81,504.93,503.62,504.71,5206.0,502.8662,503.9841,502.6765,503.7645,5206.0
2025-05-02 11:40:00,504.95,505.24,504.54,505.23,2029.0,504.004,504.2935,503.5948,504.2835,2029.0
2025-05-02 11:50:00,505.12,505.44,504.58,505.3,4109.0,504.1737,504.4931,503.6347,504.3534,4109.0
2025-05-02 12:00:00,505.58,506.88,505.58,506.71,2841.0,504.6329,505.9304,504.6329,505.7607,2841.0
2025-05-02 12:10:00,506.7,507.23,506.7,506.83,734.0,505.7508,506.2798,505.7508,505.8805,734.0
2025-05-02 12:20:00,507.09,507.1,506.68,506.84,1482.0,506.14,506.15,505.7308,505.8905,1482.0
2025-05-02 12:30:00,506.84,507.33,506.6,507.33,3232.0,505.8905,506.3796,505.6509,506.3796,3232.0
2025-05-02 12:40:00,507.32,507.54,506.86,507.5,2529.0,506.3696,506.5892,505.9105,506.5493,2529.0
2025-05-02 12:50:00,507.45,508.0,506.91,507.43,1624.0,506.4993,507.0483,505.9604,506.4794,1624.0
2025-05-02 13:00:00,507.49,507.75,507.19,507.31,2212.0,506.5393,506.7988,506.2398,506.3596,2212.0
2025-05-02 13:10:00,507.45,507.54,506.69,507.13,4895.0,506.4993,506.5892,505.7408,506.1799,4895.0
2025-05-02 13:20:00,507.34,507.5,506.85,507.5,2290.0,506.3896,506.5493,505.9005,506.5493,2290.0
2025-05-02 13:30:00,507.25,508.11,507.25,508.11,2591.0,506.2997,507.1581,506.2997,507.1581,2591.0
2025-05-02 13:40:00,508.11,508.43,507.81,508.03,4412.0,507.1581,507.4775,506.8587,507.0783,4412.0
2025-05-02 13:50:00,508.16,508.48,508.01,508.03,4504.0,507.208,507.5274,507.0583,507.0783,4504.0
2025-05-02 14:00:00,508.16,509.06,508.14,508.72,3234.0,507.208,508.1063,507.1881,507.767,3234.0
2025-05-02 14:10:00,508.92,509.13,508.58,508.98,2774.0,507.9666,508.1762,507.6272,508.0265,2774.0
2025-05-02 14:20:00,508.99,509.22,508.58,509.09,4414.0,508.0365,508.266,507.6272,508.1363,4414.0
2025-05-02 14:30:00,509.09,509.79,508.92,509.54,4029.0,508.1363,508.835,507.9666,508.5854,4029.0
2025-05-02 14:40:00,509.74,509.78,508.08,508.22,5334.0,508.7851,508.825,507.1282,507.2679,5334.0
2025-05-02 14:50:00,508.17,508.72,507.56,508.45,5689.0,507.218,507.767,506.6091,507.4975,5689.0
2025-05-02 15:00:00,508.16,508.22,507.18,507.7,4394.0,507.208,507.2679,506.2299,506.7489,4394.0
2025-05-02 15:10:00,507.85,508.38,507.38,508.1,3840.0,506.8986,507.4276,506.4295,507.1481,3840.0
2025-05-02 15:20:00,508.39,508.85,508.39,508.7,6331.0,507.4376,507.8967,507.4376,507.747,6331.0
2025-05-02 15:30:00,508.58,508.88,508.09,508.55,9015.0,507.6272,507.9267,507.1381,507.5973,9015.0
2025-05-02 15:40:00,508.55,508.55,506.51,506.58,9678.0,507.5973,507.5973,505.5611,505.631,9678.0
2025-05-02 15:50:00,506.9,508.02,505.63,506.18,72329.0,505.9504,507.0683,504.6828,505.2317,72329.0
2025-05-05 09:30:00,504.68,508.16,502.29,507.06,23764.0,503.7345,507.208,501.349,506.1101,23764.0
2025-05-05 09:40:00,507.99,509.29,506.05,509.18,8127.0,507.0383,508.3359,505.102,508.2261,8127.0
2025-05-05 09:50:00,508.4,510.76,508.01,509.22,10884.0,507.4476,509.8031,507.0583,508.266,10884.0
2025-05-05 10:00:00,509.49,511.39,508.93,509.8,9187.0,508.5355,510.432,507.9766,508.8449,9187.0
2025-05-05 10:10:00,509.81,510.73,508.94,510.61,6017.0,508.8549,509.7732,507.9866,509.6534,6017.0
2025-05-05 10:20:00,510.57,511.19,509.86,510.38,10347.0,509.6135,510.2323,508.9048,509.4239,10347.0
2025-05-05 10:30:00,509.92,510.39,509.04,510.39,5750.0,508.9647,509.4338,508.0864,509.4338,5750.0
2025-05-05 10:40:00,510.13,510.71,510.09,510.16,4864.0,509.1743,509.7532,509.1344,509.2043,4864.0
2025-05-05 10:50:00,510.25,510.83,509.99,510.45,3203.0,509.2941,509.873,509.0346,509.4937,3203.0
2025-05-05 11:00:00,510.43,510.94,510.38,510.73,4593.0,509.4738,509.9828,509.4239,509.7732,4593.0
2025-05-05 11:10:00,510.74,511.57,510.73,511.41,6299.0,509.7832,510.6116,509.7732,510.4519,6299.0
2025-05-05 11:20:00,511.48,511.53,510.23,510.23,7921.0,510.5218,510.5717,509.2741,509.2741,7921.0
2025-05-05 11:30:00,509.82,510.17,508.48,508.7,11442.0,508.8649,509.2143,507.5274,507.747,11442.0
2025-05-05 11:40:00,508.68,510.04,508.68,509.29,4899.0,507.727,509.0845,507.727,508.3359,4899.0
2025-05-05 11:50:00,509.38,510.03,509.3,509.32,4411.0,508.4257,509.0745,508.3459,508.3658,4411.0
2025-05-05 12:00:00,509.22,509.99,509.08,509.83,3567.0,508.266,509.0346,508.1263,508.8749,3567.0
2025-05-05 12:10:00,509.69,510.28,509.66,509.97,5859.0,508.7352,509.324,508.7052,509.0146,5859.0
2025-05-05 12:20:00,510.12,510.85,509.96,510.85,4909.0,509.1643,509.893,509.0046,509.893,4909.0
2025-05-05 12:30:00,510.68,510.68,510.07,510.35,4910.0,509.7233,509.7233,509.1144,509.3939,4910.0
2025-05-05 12:40:00,510.64,510.9,510.36,510.85,10156.0,509.6834,509.9429,509.4039,509.893,10156.0
2025-05-05 12:50:00,510.91,510.94,509.95,509.95,5087.0,509.9529,509.9828,508.9947,508.9947,5087.0
2025-05-05 13:00:00,509.86,510.3,509.63,510.28,2796.0,508.9048,509.344,508.6753,509.324,2796.0
2025-05-05 13:10:00,510.14,510.15,509.52,509.92,9610.0,509.1843,509.1943,508.5655,508.9647,9610.0
2025-05-05 13:20:00,509.91,509.92,509.24,509.63,7144.0,508.9547,508.9647,508.286,508.6753,7144.0
2025-05-05 13:30:00,509.63,510.23,509.36,509.94,5657.0,508.6753,509.2741,508.4058,508.9847,5657.0
2025-05-05 13:40:00,510.0,510.41,509.9,510.3,3077.0,509.0446,509.4538,508.9448,509.344,3077.0
2025-05-05 13:50:00,510.31,510.78,510.29,510.78,4926.0,509.354,509.8231,509.334,509.8231,4926.0
2025-05-05 14:00:00,510.71,511.48,510.7,511.27,4251.0,509.7532,510.5218,509.7433,510.3122,4251.0
2025-05-05 14:10:00,511.67,511.77,511.3,511.77,2662.0,510.7114,510.8113,510.3421,510.8113,2662.0
2025-05-05 14:20:00,511.46,512.0,511.0,511.14,6576.0,510.5018,511.0408,510.0427,510.1824,6576.0
2025-05-05 14:30:00,511.07,511.6,510.89,511.6,4392.0,510.1126,510.6416,509.9329,510.6416,4392.0
2025-05-05 14:40:00,511.6,511.71,511.26,511.5,3842.0,510.6416,510.7514,510.3022,510.5418,3842.0
2025-05-05 14:50:00,511.28,511.56,510.43,510.68,3328.0,510.3222,510.6016,509.4738,509.7233,3328.0
2025-05-05 15:00:00,510.69,510.78,510.26,510.53,6369.0,509.7333,509.8231,509.3041,509.5736,6369.0
2025-05-05 15:10:00,510.42,510.44,510.02,510.02,8621.0,509.4638,509.4837,509.0645,509.0645,8621.0
2025-05-05 15:20:00,509.78,509.79,508.53,508.86,6570.0,508.825,508.835,507.5773,507.9067,6570.0
2025-05-05 15:30:00,509.05,509.07,508.31,508.42,10259.0,508.0964,508.1163,507.3577,507.4675,10259.0
2025-05-05 15:40:00,508.36,508.66,507.11,507.11,12023.0,507.4076,507.7071,506.16,506.16,12023.0
2025-05-05 15:50:00,506.98,507.13,505.45,506.19,81124.0,506.0302,506.1799,504.5031,505.2417,81124.0
2025-05-06 09:30:00,500.95,502.96,500.95,502.77,18183.0,500.0115,502.0178,500.0115,501.8281,18183.0
2025-05-06 09:40:00,501.58,502.34,501.05,501.05,4507.0,500.6403,501.3989,500.1113,500.1113,4507.0
2025-05-06 09:50:00,501.27,501.5,500.06,501.07,5859.0,500.3309,500.5605,499.1232,500.1313,5859.0
2025-05-06 10:00:00,501.03,502.35,500.75,502.35,8351.0,500.0914,501.4089,499.8119,501.4089,8351.0
2025-05-06 10:10:00,502.41,503.64,502.23,503.64,2206.0,501.4688,502.6965,501.2891,502.6965,2206.0
2025-05-06 10:20:00,503.92,504.5,503.7,503.8,4500.0,502.976,503.5549,502.7564,502.8562,4500.0
2025-05-06 10:30:00,504.12,504.7,504.02,504.28,4221.0,503.1756,503.7545,503.0758,503.3353,4221.0
2025-05-06 10:40:00,504.03,505.0,503.92,504.64,3157.0,503.0858,504.0539,502.976,503.6946,3157.0
2025-05-06 10:50:00,504.4,504.96,504.13,504.24,3463.0,503.4551,504.014,503.1856,503.2954,3463.0
2025-05-06 11:00:00,504.55,505.5,504.55,504.62,3553.0,503.6048,504.553,503.6048,503.6746,3553.0
2025-05-06 11:10:00,504.91,505.27,504.45,505.14,5085.0,503.9641,504.3234,503.505,504.1937,5085.0
2025-05-06 11:20:00,505.2,505.53,504.69,504.98,1803.0,504.2536,504.5829,503.7445,504.034,1803.0
2025-05-06 11:30:00,505.32,505.84,505.18,505.76,2742.0,504.3733,504.8924,504.2336,504.8125,2742.0
2025-05-06 11:40:00,504.64,505.15,504.64,504.85,1909.0,503.6946,504.2037,503.6946,503.9042,1909.0
2025-05-06 11:50:00,504.49,504.49,503.45,503.77,3436.0,503.5449,503.5449,502.5068,502.8262,3436.0
2025-05-06 12:00:00,503.68,504.57,503.67,504.05,2838.0,502.7364,503.6247,502.7264,503.1057,2838.0
2025-05-06 12:10:00,504.0,506.0,504.0,505.41,9937.0,503.0558,505.0521,503.0558,504.4632,9937.0
2025-05-06 12:20:00,504.87,504.87,503.94,504.23,1019.0,503.9242,503.9242,502.9959,503.2854,1019.0
2025-05-06 12:30:00,504.3,504.92,504.28,504.46,2985.0,503.3552,503.9741,503.3353,503.5149,2985.0
2025-05-06 12:40:00,504.81,504.81,503.28,503.44,1842.0,503.8643,503.8643,502.3372,502.4969,1842.0
2025-05-06 12:50:00,503.84,503.84,502.46,502.46,2686.0,502.8961,502.8961,501.5187,501.5187,2686.0
2025-05-06 13:00:00,502.77,504.01,502.73,504.01,1489.0,501.8281,503.0658,501.7882,503.0658,1489.0
2025-05-06 13:10:00,503.98,504.03,503.92,503.95,817.0,503.0358,503.0858,502.976,503.0059,817.0
2025-05-06 13:20:00,503.92,503.92,503.23,503.49,1129.0,502.976,502.976,502.2873,502.5468,1129.0
2025-05-06 13:30:00,503.64,503.93,502.98,503.04,2341.0,502.6965,502.9859,502.0377,502.0976,2341.0
2025-05-06 13:40:00,503.06,503.06,502.17,502.17,2558.0,502.1176,502.1176,501.2292,501.2292,2558.0
2025-05-06 13:50:00,502.46,502.69,502.19,502.23,2446.0,501.5187,501.7483,501.2492,501.2891,2446.0
2025-05-06 14:00:00,502.23,503.64,502.23,502.95,13300.0,501.2891,502.6965,501.2891,502.0078,13300.0
2025-05-06 14:10:00,502.94,503.19,502.92,503.19,1298.0,501.9978,502.2473,501.9778,502.2473,1298.0
2025-05-06 14:20:00,503.38,503.9,503.28,503.84,2293.0,502.437,502.956,502.3372,502.8961,2293.0
2025-05-06 14:30:00,503.94,503.94,502.98,503.33,5892.0,502.9959,502.9959,502.0377,502.3871,5892.0
2025-05-06 14:40:00,503.6,504.2,503.4,503.96,2661.0,502.6566,503.2554,502.4569,503.0159,2661.0
2025-05-06 14:50:00,503.97,504.44,503.75,504.4,2712.0,503.0259,503.495,502.8063,503.4551,2712.0
2025-05-06 15:00:00,504.29,504.49,503.7,503.97,3354.0,503.3453,503.5449,502.7564,503.0259,3354.0
2025-05-06 15:10:00,503.79,504.1,503.53,503.69,6036.0,502.8462,503.1556,502.5867,502.7464,6036.0
2025-05-06 15:20:00,503.55,504.06,503.47,503.86,3110.0,502.6067,503.1157,502.5268,502.9161,3110.0
2025-05-06 15:30:00,503.86,504.48,503.78,503.79,11473.0,502.9161,503.5349,502.8362,502.8462,11473.0
2025-05-06 15:40:00,503.95,504.7,503.84,504.45,5733.0,503.0059,503.7545,502.8961,503.505,5733.0
2025-05-06 15:50:00,504.27,504.27,501.39,501.74,44462.0,503.3253,503.3253,500.4507,500.8,44462.0
2025-05-07 09:30:00,502.24,505.14,500.5,503.84,21413.0,501.2991,504.1937,499.5624,502.8961,21413.0
2025-05-07 09:40:00,503.95,504.19,503.48,503.63,6854.0,503.0059,503.2455,502.5368,502.6865,6854.0
2025-05-07 09:50:00,503.94,504.71,503.52,504.21,20257.0,502.9959,503.7645,502.5767,503.2654,20257.0
2025-05-07 10:00:00,504.22,504.52,503.38,504.19,13848.0,503.2754,503.5748,502.437,503.2455,13848.0
2025-05-07 10:10:00,504.19,505.19,503.8,504.43,27398.0,503.2455,504.2436,502.8562,503.485,27398.0
2025-05-07 10:20:00,504.6,505.21,504.59,505.2,1289.0,503.6547,504.2635,503.6447,504.2536,1289.0
2025-05-07 10:30:00,504.33,504.37,504.02,504.26,2390.0,503.3852,503.4251,503.0758,503.3153,2390.0
2025-05-07 10:40:00,504.36,504.92,503.67,503.68,7752.0,503.4151,503.9741,502.7264,502.7364,7752.0
2025-05-07 10:50:00,503.56,503.7,501.96,502.64,4086.0,502.6166,502.7564,501.0196,501.6984,4086.0
2025-05-07 11:00:00,502.77,503.01,502.01,502.4,12362.0,501.8281,502.0677,501.0695,501.4588,12362.0
2025-05-07 11:10:00,502.4,502.93,502.29,502.86,5329.0,501.4588,501.9878,501.349,501.9179,5329.0
2025-05-07 11:20:00,502.93,503.65,502.7,503.5,6286.0,501.9878,502.7065,501.7582,502.5567,6286.0
2025-05-07 11:30:00,503.56,504.24,503.1,504.09,23719.0,502.6166,503.2954,502.1575,503.1456,23719.0
2025-05-07 11:40:00,504.2,504.89,503.8,503.92,3826.0,503.2554,503.9441,502.8562,502.976,3826.0
2025-05-07 11:50:00,503.94,504.82,503.81,504.52,16304.0,502.9959,503.8743,502.8662,503.5748,16304.0
2025-05-07 12:00:00,504.69,505.01,504.48,504.8,7534.0,503.7445,504.0639,503.5349,503.8543,7534.0
2025-05-07 12:10:00,504.8,505.2,504.8,505.05,8844.0,503.8543,504.2536,503.8543,504.1038,8844.0
2025-05-07 12:20:00,504.79,504.79,503.53,503.68,5865.0,503.8443,503.8443,502.5867,502.7364,5865.0
2025-05-07 12:30:00,504.39,504.61,504.34,504.48,700.0,503.4451,503.6647,503.3952,503.5349,700.0
2025-05-07 12:40:00,505.01,505.15,504.75,505.01,3751.0,504.0639,504.2037,503.8044,504.0639,3751.0
2025-05-07 12:50:00,505.02,506.29,504.85,506.11,6472.0,504.0739,505.3415,503.9042,505.1619,6472.0
2025-05-07 13:00:00,506.1,506.76,506.1,506.59,1831.0,505.1519,505.8106,505.1519,505.641,1831.0
2025-05-07 13:10:00,506.76,507.35,506.76,506.85,2920.0,505.8106,506.3995,505.8106,505.9005,2920.0
2025-05-07 13:20:00,506.69,506.76,506.36,506.61,1515.0,505.7408,505.8106,505.4114,505.6609,1515.0
2025-05-07 13:30:00,506.67,506.67,505.77,505.81,2189.0,505.7208,505.7208,504.8225,504.8624,2189.0
2025-05-07 13:40:00,505.77,506.01,505.35,505.35,5585.0,504.8225,505.062,504.4033,504.4033,5585.0
2025-05-07 13:50:00,505.46,505.57,504.33,504.33,10427.0,504.5131,504.6229,503.3852,503.3852,10427.0
2025-05-07 14:00:00,505.0,505.31,502.02,502.33,6743.0,504.0539,504.3634,501.0795,501.3889,6743.0
2025-05-07 14:10:00,502.33,502.77,501.46,502.54,7952.0,501.3889,501.8281,500.5206,501.5985,7952.0
2025-05-07 14:20:00,503.4,503.81,503.05,503.26,1484.0,502.4569,502.8662,502.1076,502.3172,1484.0
2025-05-07 14:30:00,503.38,505.27,503.07,505.27,3817.0,502.437,504.3234,502.1276,504.3234,3817.0
2025-05-07 14:40:00,504.88,505.57,503.49,503.76,2699.0,503.9342,504.6229,502.5468,502.8163,2699.0
2025-05-07 14:50:00,503.65,506.26,503.65,506.08,3956.0,502.7065,505.3116,502.7065,505.1319,3956.0
2025-05-07 15:00:00,505.31,506.43,504.97,506.11,5441.0,504.3634,505.4813,504.024,505.1619,5441.0
2025-05-07 15:10:00,506.1,506.1,504.92,505.86,2899.0,505.1519,505.1519,503.9741,504.9123,2899.0
2025-05-07 15:20:00,505.96,505.97,503.61,503.76,4865.0,505.0121,505.0221,502.6665,502.8163,4865.0
2025-05-07 15:30:00,504.18,504.65,503.35,504.07,3408.0,503.2355,503.7046,502.407,503.1257,3408.0
2025-05-07 15:40:00,504.63,507.58,504.33,505.4,12218.0,503.6846,506.6291,503.3852,504.4532,12218.0
2025-05-07 15:50:00,505.0,505.9,504.44,505.65,28184.0,504.0539,504.9523,503.495,504.7027,28184.0
2025-05-08 09:30:00,507.73,508.95,507.57,508.58,14136.0,506.7788,507.9965,506.6191,507.6272,14136.0
2025-05-08 09:40:00,509.2,510.0,508.61,509.1,4794.0,508.2461,509.0446,507.6572,508.1463,4794.0
2025-05-08 09:50:00,508.83,509.94,508.83,509.86,4507.0,507.8768,508.9847,507.8768,508.9048,4507.0
2025-05-08 10:00:00,509.68,509.92,508.77,508.88,7971.0,508.7252,508.9647,507.8169,507.9267,7971.0
2025-05-08 10:10:00,508.76,509.55,508.58,509.27,9228.0,507.8069,508.5954,507.6272,508.3159,9228.0
2025-05-08 10:20:00,509.04,511.54,509.03,511.15,9682.0,508.0864,510.5817,508.0764,510.1924,9682.0
2025-05-08 10:30:00,511.0,511.91,510.45,510.49,6792.0,510.0427,510.951,509.4937,509.5337,6792.0
2025-05-08 10:40:00,510.18,511.04,509.62,509.62,11837.0,509.2242,510.0826,508.6653,508.6653,11837.0
2025-05-08 10:50:00,510.04,510.27,508.57,508.97,8182.0,509.0845,509.3141,507.6173,508.0165,8182.0
2025-05-08 11:00:00,509.11,509.49,509.03,509.42,6780.0,508.1562,508.5355,508.0764,508.4657,6780.0
2025-05-08 11:10:00,509.99,510.55,509.27,509.8,4068.0,509.0346,509.5935,508.3159,508.8449,4068.0
2025-05-08 11:20:00,510.88,512.21,510.52,511.85,10423.0,509.9229,511.2504,509.5636,510.8911,10423.0
2025-05-08 11:30:00,511.3,511.81,510.92,511.81,7605.0,510.3421,510.8512,509.9628,510.8512,7605.0
2025-05-08 11:40:00,513.56,513.71,513.17,513.19,3075.0,512.5979,512.7476,512.2086,512.2286,3075.0
2025-05-08 11:50:00,513.52,513.52,512.11,512.74,5400.0,512.558,512.558,511.1506,511.7794,5400.0
2025-05-08 12:00:00,512.96,513.14,512.5,513.09,2617.0,511.999,512.1787,511.5399,512.1288,2617.0
2025-05-08 12:10:00,513.27,513.78,512.94,513.57,5984.0,512.3084,512.8175,511.9791,512.6079,5984.0
2025-05-08 12:20:00,513.8,513.8,512.39,512.44,4904.0,512.8375,512.8375,511.4301,511.48,4904.0
2025-05-08 12:30:00,512.5,513.36,512.5,513.25,3556.0,511.5399,512.3983,511.5399,512.2885,3556.0
2025-05-08 12:40:00,513.56,513.98,513.39,513.47,2776.0,512.5979,513.0171,512.4282,512.5081,2776.0
2025-05-08 12:50:00,514.18,514.78,514.18,514.71,3722.0,513.2167,513.8156,513.2167,513.7457,3722.0
2025-05-08 13:00:00,514.73,514.73,513.25,513.45,9341.0,513.7657,513.7657,512.2885,512.4881,9341.0
2025-05-08 13:10:00,513.32,513.42,512.79,513.3,2393.0,512.3584,512.4582,511.8293,512.3384,2393.0
2025-05-08 13:20:00,513.28,513.57,512.98,513.21,2520.0,512.3184,512.6079,512.019,512.2486,2520.0
2025-05-08 13:30:00,513.45,513.45,512.17,512.5,4161.0,512.4881,512.4881,511.2105,511.5399,4161.0
2025-05-08 13:40:00,512.43,512.76,512.19,512.46,3202.0,511.47,511.7994,511.2305,511.5,3202.0
2025-05-08 13:50:00,512.8,513.02,512.18,512.49,7139.0,511.8393,512.0589,511.2205,511.5299,7139.0
2025-05-08 14:00:00,512.53,513.16,512.3,513.16,3394.0,511.5698,512.1987,511.3403,512.1987,3394.0
2025-05-08 14:10:00,513.4,513.56,512.93,512.93,4162.0,512.4382,512.5979,511.9691,511.9691,4162.0
2025-05-08 14:20:00,513.04,513.26,512.04,512.38,4258.0,512.0789,512.2985,511.0807,511.4201,4258.0
2025-05-08 14:30:00,512.7,513.66,512.52,513.26,3298.0,511.7395,512.6977,511.5599,512.2985,3298.0
2025-05-08 14:40:00,513.34,513.64,513.21,513.24,4915.0,512.3783,512.6778,512.2486,512.2785,4915.0
2025-05-08 14:50:00,513.21,513.33,512.53,512.53,5578.0,512.2486,512.3683,511.5698,511.5698,5578.0
2025-05-08 15:00:00,512.75,512.76,511.89,512.17,4804.0,511.7894,511.7994,510.931,511.2105,4804.0
2025-05-08 15:10:00,511.6,512.13,511.57,512.13,5410.0,510.6416,511.1706,510.6116,511.1706,5410.0
2025-05-08 15:20:00,512.48,512.68,512.01,512.34,5275.0,511.5199,511.7196,511.0508,511.3802,5275.0
2025-05-08 15:30:00,512.49,512.49,511.25,511.26,3909.0,511.5299,511.5299,510.2922,510.3022,3909.0
2025-05-08 15:40:00,511.03,511.5,509.72,509.72,7414.0,510.0726,510.5418,508.7651,508.7651,7414.0
2025-05-08 15:50:00,509.75,509.75,507.23,508.01,47388.0,508.795,508.795,506.2798,507.0583,47388.0
2025-05-09 09:30:00,507.89,508.97,507.12,508.02,15698.0,506.9385,508.0165,506.17,507.0683,15698.0
2025-05-09 09:40:00,509.0,509.42,507.7,508.2,4520.0,508.0464,508.4657,506.7489,507.2479,4520.0
2025-05-09 09:50:00,507.49,509.0,507.49,508.33,4600.0,506.5393,508.0464,506.5393,507.3777,4600.0
2025-05-09 10:00:00,508.56,508.7,507.7,508.19,4797.0,507.6073,507.747,506.7489,507.238,4797.0
2025-05-09 10:10:00,508.55,508.96,508.17,508.18,11055.0,507.5973,508.0065,507.218,507.228,11055.0
2025-05-09 10:20:00,507.79,507.79,506.31,506.62,3560.0,506.8387,506.8387,505.3615,505.6709,3560.0
2025-05-09 10:30:00,507.1,507.23,505.92,506.44,5036.0,506.15,506.2798,504.9722,505.4912,5036.0
2025-05-09 10:40:00,506.44,507.18,506.34,506.91,5815.0,505.4912,506.2299,505.3914,505.9604,5815.0
2025-05-09 10:50:00,506.91,507.9,506.9,507.9,1116.0,505.9604,506.9485,505.9504,506.9485,1116.0
2025-05-09 11:00:00,507.77,507.77,507.69,507.69,300.0,506.8187,506.8187,506.7389,506.7389,300.0
2025-05-09 11:10:00,507.52,507.65,506.72,507.57,3386.0,506.5692,506.699,505.7707,506.6191,3386.0
2025-05-09 11:20:00,506.91,507.35,506.9,507.34,1029.0,505.9604,506.3995,505.9504,506.3896,1029.0
2025-05-09 11:30:00,507.21,507.58,506.49,507.49,2771.0,506.2598,506.6291,505.5411,506.5393,2771.0
2025-05-09 11:40:00,507.3,507.42,507.08,507.09,1905.0,506.3496,506.4694,506.13,506.14,1905.0
2025-05-09 11:50:00,507.34,508.4,507.34,508.24,2341.0,506.3896,507.4476,506.3896,507.2879,2341.0
2025-05-09 12:00:00,508.06,508.06,506.59,506.6,1951.0,507.1082,507.1082,505.641,505.6509,1951.0
2025-05-09 12:10:00,506.59,507.22,506.22,507.22,3130.0,505.641,506.2698,505.2717,506.2698,3130.0
2025-05-09 12:20:00,507.15,507.15,506.36,506.41,2385.0,506.1999,506.1999,505.4114,505.4613,2385.0
2025-05-09 12:30:00,506.51,506.66,506.39,506.66,989.0,505.5611,505.7108,505.4413,505.7108,989.0
2025-05-09 12:40:00,506.54,506.68,505.83,506.13,3004.0,505.5911,505.7308,504.8824,505.1818,3004.0
2025-05-09 12:50:00,506.04,506.34,506.04,506.08,1979.0,505.092,505.3914,505.092,505.1319,1979.0
2025-05-09 13:00:00,506.28,506.28,505.63,506.21,3490.0,505.3315,505.3315,504.6828,505.2617,3490.0
2025-05-09 13:10:00,506.13,506.89,505.94,506.75,5290.0,505.1818,505.9404,504.9922,505.8007,5290.0
2025-05-09 13:20:00,506.55,507.27,506.27,507.06,1310.0,505.601,506.3197,505.3216,506.1101,1310.0
2025-05-09 13:30:00,507.07,507.39,506.61,507.08,3451.0,506.1201,506.4395,505.6609,506.13,3451.0
2025-05-09 13:40:00,506.88,507.73,506.79,507.45,3326.0,505.9304,506.7788,505.8406,506.4993,3326.0
2025-05-09 13:50:00,507.5,507.8,507.08,507.8,719.0,506.5493,506.8487,506.13,506.8487,719.0
2025-05-09 14:00:00,507.67,507.67,507.22,507.36,3491.0,506.7189,506.7189,506.2698,506.4095,3491.0
2025-05-09 14:10:00,506.96,507.3,506.67,507.0,3320.0,506.0103,506.3496,505.7208,506.0502,3320.0
2025-05-09 14:20:00,507.08,507.11,506.85,507.11,1070.0,506.13,506.16,505.9005,506.16,1070.0
2025-05-09 14:30:00,507.32,507.48,507.06,507.07,3649.0,506.3696,506.5293,506.1101,506.1201,3649.0
2025-05-09 14:40:00,507.22,507.57,507.22,507.32,1472.0,506.2698,506.6191,506.2698,506.3696,1472.0
2025-05-09 14:50:00,507.56,507.62,507.11,507.45,3679.0,506.6091,506.669,506.16,506.4993,3679.0
2025-05-09 15:00:00,507.57,507.95,507.11,507.67,12487.0,506.6191,506.9984,506.16,506.7189,12487.0
2025-05-09 15:10:00,507.64,507.8,507.21,507.51,7753.0,506.689,506.8487,506.2598,506.5592,7753.0
2025-05-09 15:20:00,507.62,507.71,507.23,507.55,4027.0,506.669,506.7589,506.2798,506.5992,4027.0
2025-05-09 15:30:00,507.34,507.52,506.67,507.14,8343.0,506.3896,506.5692,505.7208,506.1899,8343.0
2025-05-09 15:40:00,507.2,507.83,507.19,507.71,7496.0,506.2498,506.8786,506.2398,506.7589,7496.0
2025-05-09 15:50:00,508.06,508.39,506.44,507.46,56167.0,507.1082,507.4376,505.4912,506.5093,56167.0
2025-05-12 09:30:00,516.01,519.0,512.37,513.22,26066.0,515.0433,518.0277,511.4101,512.2585,26066.0
2025-05-12 09:40:00,513.25,513.26,510.96,511.96,16851.0,512.2885,512.2985,510.0028,511.0009,16851.0
2025-05-12 09:50:00,512.49,514.54,512.49,513.33,13173.0,511.5299,513.5761,511.5299,512.3683,13173.0
2025-05-12 10:00:00,513.31,515.28,512.93,514.63,13808.0,512.3484,514.3147,511.9691,513.6659,13808.0
2025-05-12 10:10:00,515.11,516.63,514.95,515.32,7388.0,514.145,515.6622,513.9853,514.3546,7388.0
2025-05-12 10:20:00,515.46,516.04,514.7,514.77,15432.0,514.4943,515.0733,513.7358,513.8056,15432.0
2025-05-12 10:30:00,514.52,514.52,512.34,513.02,11344.0,513.5561,513.5561,511.3802,512.0589,11344.0
2025-05-12 10:40:00,513.27,515.28,513.21,514.89,6294.0,512.3084,514.3147,512.2486,513.9254,6294.0
2025-05-12 10:50:00,514.89,515.96,514.11,514.11,6805.0,513.9254,514.9934,513.1469,513.1469,6805.0
2025-05-12 11:00:00,514.45,514.91,513.56,513.56,3778.0,513.4862,513.9454,512.5979,512.5979,3778.0
2025-05-12 11:10:00,513.41,514.49,513.41,514.23,1788.0,512.4482,513.5262,512.4482,513.2666,1788.0
2025-05-12 11:20:00,513.89,513.89,512.69,513.3,1915.0,512.9273,512.9273,511.7295,512.3384,1915.0
2025-05-12 11:30:00,513.33,513.98,513.11,513.11,3910.0,512.3683,513.0171,512.1487,512.1487,3910.0
2025-05-12 11:40:00,512.97,513.5,512.97,513.5,2517.0,512.009,512.538,512.009,512.538,2517.0
2025-05-12 11:50:00,513.25,513.74,512.83,513.42,4631.0,512.2885,512.7776,511.8693,512.4582,4631.0
2025-05-12 12:00:00,513.43,514.28,513.19,513.88,3016.0,512.4681,513.3166,512.2286,512.9173,3016.0
2025-05-12 12:10:00,513.96,514.2,513.56,513.9,7913.0,512.9972,513.2367,512.5979,512.9373,7913.0
2025-05-12 12:20:00,513.87,514.48,513.6,513.6,2818.0,512.9073,513.5162,512.6378,512.6378,2818.0
2025-05-12 12:30:00,513.81,514.49,513.49,514.32,1758.0,512.8474,513.5262,512.528,513.3565,1758.0
2025-05-12 12:40:00,514.55,515.61,514.55,515.2,4383.0,513.586,514.6441,513.586,514.2348,4383.0
2025-05-12 12:50:00,515.35,515.62,515.3,515.31,1518.0,514.3845,514.654,514.3346,514.3446,1518.0
2025-05-12 13:00:00,515.43,516.22,515.43,516.07,2562.0,514.4644,515.2529,514.4644,515.1032,2562.0
2025-05-12 13:10:00,515.99,515.99,515.52,515.89,4951.0,515.0233,515.0233,514.5542,514.9235,4951.0
2025-05-12 13:20:00,515.62,515.85,515.1,515.68,2757.0,514.654,514.8836,514.135,514.7139,2757.0
2025-05-12 13:30:00,515.38,516.16,515.38,516.16,2535.0,514.4145,515.193,514.4145,515.193,2535.0
2025-05-12 13:40:00,515.82,516.2,515.82,516.16,1828.0,514.8537,515.233,514.8537,515.193,1828.0
2025-05-12 13:50:00,516.15,516.41,515.84,516.08,5507.0,515.183,515.4426,514.8736,515.1132,5507.0
2025-05-12 14:00:00,516.08,516.98,516.07,516.71,3895.0,515.1132,516.0115,515.1032,515.742,3895.0
2025-05-12 14:10:00,516.78,517.43,516.51,517.43,4162.0,515.8119,516.4607,515.5424,516.4607,4162.0
2025-05-12 14:20:00,517.15,517.52,516.99,517.05,4609.0,516.1812,516.5505,516.0215,516.0814,4609.0
2025-05-12 14:30:00,517.55,517.97,517.23,517.7,5556.0,516.5804,516.9996,516.261,516.7301,5556.0
2025-05-12 14:40:00,517.81,517.81,517.25,517.25,2202.0,516.8399,516.8399,516.281,516.281,2202.0
2025-05-12 14:50:00,517.31,517.67,517.01,517.64,2747.0,516.3409,516.7002,516.0414,516.6703,2747.0
2025-05-12 15:00:00,517.33,517.76,517.26,517.47,4796.0,516.3608,516.79,516.291,516.5006,4796.0
2025-05-12 15:10:00,517.62,517.62,516.89,517.36,6933.0,516.6503,516.6503,515.9217,516.3908,6933.0
2025-05-12 15:20:00,517.35,517.66,516.75,517.05,3875.0,516.3808,516.6902,515.7819,516.0814,3875.0
2025-05-12 15:30:00,516.99,517.39,516.71,516.93,6188.0,516.0215,516.4207,515.742,515.9616,6188.0
2025-05-12 15:40:00,516.86,516.98,516.43,516.57,7108.0,515.8917,516.0115,515.4625,515.6023,7108.0
2025-05-12 15:50:00,516.36,518.69,516.24,518.57,38341.0,515.3927,517.7183,515.2729,517.5985,38341.0
2025-05-13 09:30:00,518.36,521.11,516.97,520.82,25650.0,517.3889,520.1338,516.0015,519.8443,25650.0
2025-05-13 09:40:00,521.13,521.84,519.84,520.5,8233.0,520.1537,520.8624,518.8661,519.5249,8233.0
2025-05-13 09:50:00,520.38,522.55,520.28,521.36,6902.0,519.4051,521.5711,519.3053,520.3833,6902.0
2025-05-13 10:00:00,521.79,522.55,520.83,521.94,15131.0,520.8125,521.5711,519.8543,520.9622,15131.0
2025-05-13 10:10:00,521.94,522.56,521.36,521.96,19377.0,520.9622,521.581,520.3833,520.9822,19377.0
2025-05-13 10:20:00,521.95,522.27,521.08,521.33,40129.0,520.9722,521.2916,520.1038,520.3533,40129.0
2025-05-13 10:30:00,521.33,521.61,519.52,519.56,11455.0,520.3533,520.6328,518.5467,518.5867,11455.0
2025-05-13 10:40:00,519.73,520.13,518.85,519.3,12873.0,518.7563,519.1556,517.878,518.3271,12873.0
2025-05-13 10:50:00,519.58,520.37,519.12,519.51,4333.0,518.6066,519.3951,518.1475,518.5368,4333.0
2025-05-13 11:00:00,519.52,520.27,519.52,520.05,2641.0,518.5467,519.2953,518.5467,519.0757,2641.0
2025-05-13 11:10:00,520.06,520.14,519.29,519.88,6656.0,519.0857,519.1656,518.3172,518.9061,6656.0
2025-05-13 11:20:00,519.93,520.24,519.52,519.79,7974.0,518.956,519.2654,518.5467,518.8162,7974.0
2025-05-13 11:30:00,519.66,520.07,519.54,519.77,3164.0,518.6865,519.0957,518.5667,518.7963,3164.0
2025-05-13 11:40:00,519.71,519.77,518.5,518.5,5436.0,518.7364,518.7963,517.5286,517.5286,5436.0
2025-05-13 11:50:00,518.2,518.54,517.95,517.95,11824.0,517.2292,517.5686,516.9797,516.9797,11824.0
2025-05-13 12:00:00,517.85,518.31,517.85,518.1,9524.0,516.8799,517.339,516.8799,517.1294,9524.0
2025-05-13 12:10:00,518.1,518.45,517.79,517.79,5699.0,517.1294,517.4787,516.82,516.82,5699.0
2025-05-13 12:20:00,517.92,518.21,517.88,517.89,3667.0,516.9497,517.2392,516.9098,516.9198,3667.0
2025-05-13 12:30:00,518.0,518.6,518.0,518.53,4513.0,517.0296,517.6285,517.0296,517.5586,4513.0
2025-05-13 12:40:00,518.27,518.62,518.24,518.38,3973.0,517.2991,517.6484,517.2691,517.4089,3973.0
2025-05-13 12:50:00,518.22,518.22,517.8,517.8,1819.0,517.2492,517.2492,516.83,516.83,1819.0
2025-05-13 13:00:00,517.64,517.8,517.27,517.59,6106.0,516.6703,516.83,516.301,516.6204,6106.0
2025-05-13 13:10:00,517.46,518.02,517.24,517.96,32539.0,516.4906,517.0495,516.271,516.9897,32539.0
2025-05-13 13:20:00,517.96,518.34,517.6,517.6,9374.0,516.9897,517.3689,516.6303,516.6303,9374.0
2025-05-13 13:30:00,517.78,518.31,517.56,517.56,5974.0,516.81,517.339,516.5904,516.5904,5974.0
2025-05-13 13:40:00,517.4,517.48,517.04,517.04,1920.0,516.4307,516.5106,516.0714,516.0714,1920.0
2025-05-13 13:50:00,517.05,517.09,516.6,516.75,1852.0,516.0814,516.1213,515.6322,515.7819,1852.0
2025-05-13 14:00:00,516.92,517.19,516.82,517.08,2473.0,515.9516,516.2211,515.8518,516.1113,2473.0
2025-05-13 14:10:00,516.69,517.02,516.24,516.56,4044.0,515.722,516.0514,515.2729,515.5923,4044.0
2025-05-13 14:20:00,516.38,516.65,516.08,516.65,2953.0,515.4126,515.6821,515.1132,515.6821,2953.0
2025-05-13 14:30:00,516.06,516.65,516.06,516.51,3630.0,515.0932,515.6821,515.0932,515.5424,3630.0
2025-05-13 14:40:00,516.4,517.19,516.13,517.19,4459.0,515.4326,516.2211,515.1631,516.2211,4459.0
2025-05-13 14:50:00,517.28,517.59,517.02,517.59,3998.0,516.3109,516.6204,516.0514,516.6204,3998.0
2025-05-13 15:00:00,517.46,517.61,517.25,517.39,6262.0,516.4906,516.6403,516.281,516.4207,6262.0
2025-05-13 15:10:00,517.39,517.71,517.29,517.3,13350.0,516.4207,516.7401,516.3209,516.3309,13350.0
2025-05-13 15:20:00,517.3,517.64,517.26,517.46,5882.0,516.3309,516.6703,516.291,516.4906,5882.0
2025-05-13 15:30:00,517.64,518.47,517.6,518.28,5722.0,516.6703,517.4987,516.6303,517.3091,5722.0
2025-05-13 15:40:00,518.28,518.45,517.23,517.23,6633.0,517.3091,517.4787,516.261,516.261,6633.0
2025-05-13 15:50:00,517.11,517.24,515.45,515.47,53870.0,516.1413,516.271,514.4844,514.5043,53870.0
2025-05-14 09:30:00,517.0,517.24,514.92,515.09,28872.0,516.0315,516.271,513.9554,514.125,28872.0
2025-05-14 09:40:00,515.05,515.3,513.22,513.64,4040.0,514.0851,514.3346,512.2585,512.6778,4040.0
2025-05-14 09:50:00,513.64,515.62,513.64,515.62,10461.0,512.6778,514.654,512.6778,514.654,10461.0
2025-05-14 10:00:00,515.61,515.61,513.99,514.48,7960.0,514.6441,514.6441,513.0271,513.5162,7960.0
2025-05-14 10:10:00,514.41,514.41,513.59,513.78,4734.0,513.4463,513.4463,512.6278,512.8175,4734.0
2025-05-14 10:20:00,513.77,514.66,513.49,514.43,9793.0,512.8075,513.6958,512.528,513.4663,9793.0
2025-05-14 10:30:00,514.4,514.53,513.97,514.53,2105.0,513.4363,513.5661,513.0071,513.5661,2105.0
2025-05-14 10:40:00,514.55,514.98,513.81,513.98,3331.0,513.586,514.0152,512.8474,513.0171,3331.0
2025-05-14 10:50:00,514.17,514.59,513.36,513.38,5705.0,513.2068,513.626,512.3983,512.4182,5705.0
2025-05-14 11:00:00,513.92,513.92,512.0,512.35,5680.0,512.9572,512.9572,511.0408,511.3902,5680.0
2025-05-14 11:10:00,512.58,512.87,512.38,512.38,1987.0,511.6197,511.9092,511.4201,511.4201,1987.0
2025-05-14 11:20:00,512.78,514.13,512.78,513.88,5027.0,511.8194,513.1668,511.8194,512.9173,5027.0
2025-05-14 11:30:00,513.83,514.2,513.42,513.48,7875.0,512.8674,513.2367,512.4582,512.5181,7875.0
2025-05-14 11:40:00,513.27,513.28,512.7,512.89,3294.0,512.3084,512.3184,511.7395,511.9292,3294.0
2025-05-14 11:50:00,512.9,512.9,512.74,512.74,400.0,511.9391,511.9391,511.7794,511.7794,400.0
2025-05-14 12:00:00,512.43,513.11,512.43,512.6,6083.0,511.47,512.1487,511.47,511.6397,6083.0
2025-05-14 12:10:00,512.54,512.9,512.3,512.55,4021.0,511.5798,511.9391,511.3403,511.5898,4021.0
2025-05-14 12:20:00,512.64,512.66,511.89,511.99,4731.0,511.6796,511.6996,510.931,511.0308,4731.0
2025-05-14 12:30:00,511.85,512.69,511.85,511.89,7699.0,510.8911,511.7295,510.8911,510.931,7699.0
2025-05-14 12:40:00,511.84,512.21,511.6,512.06,4677.0,510.8811,511.2504,510.6416,511.1007,4677.0
2025-05-14 12:50:00,512.09,512.79,512.03,512.44,4150.0,511.1307,511.8293,511.0708,511.48,4150.0
2025-05-14 13:00:00,512.13,512.28,511.98,512.03,1603.0,511.1706,511.3203,511.0209,511.0708,1603.0
2025-05-14 13:10:00,512.05,512.05,510.71,511.37,4870.0,511.0907,511.0907,509.7532,510.412,4870.0
2025-05-14 13:20:00,511.5,511.74,510.94,511.33,5847.0,510.5418,510.7813,509.9828,510.3721,5847.0
2025-05-14 13:30:00,511.33,511.94,511.33,511.94,1332.0,510.3721,510.9809,510.3721,510.9809,1332.0
2025-05-14 13:40:00,512.0,512.69,511.7,512.0,3260.0,511.0408,511.7295,510.7414,511.0408,3260.0
2025-05-14 13:50:00,512.13,512.65,512.13,512.65,2300.0,511.1706,511.6896,511.1706,511.6896,2300.0
2025-05-14 14:00:00,512.61,513.06,512.29,512.67,2861.0,511.6497,512.0988,511.3303,511.7096,2861.0
2025-05-14 14:10:00,513.09,513.1,512.26,512.59,6301.0,512.1288,512.1388,511.3003,511.6297,6301.0
2025-05-14 14:20:00,512.59,512.62,511.98,512.0,3611.0,511.6297,511.6597,511.0209,511.0408,3611.0
2025-05-14 14:30:00,512.11,512.99,511.79,512.24,4663.0,511.1506,512.029,510.8312,511.2804,4663.0
2025-05-14 14:40:00,512.58,513.3,512.57,512.96,5187.0,511.6197,512.3384,511.6098,511.999,5187.0
2025-05-14 14:50:00,512.97,513.13,512.79,512.94,3654.0,512.009,512.1687,511.8293,511.9791,3654.0
2025-05-14 15:00:00,512.85,513.22,512.6,512.84,3327.0,511.8892,512.2585,511.6397,511.8793,3327.0
2025-05-14 15:10:00,513.32,513.46,512.99,513.02,3771.0,512.3584,512.4981,512.029,512.0589,3771.0
2025-05-14 15:20:00,512.89,512.96,512.14,512.62,3672.0,511.9292,511.999,511.1806,511.6597,3672.0
2025-05-14 15:30:00,512.56,512.93,512.28,512.28,5850.0,511.5998,511.9691,511.3203,511.3203,5850.0
2025-05-14 15:40:00,512.36,512.57,511.83,512.23,10177.0,511.4001,511.6098,510.8711,511.2704,10177.0
2025-05-14 15:50:00,512.14,512.86,511.35,511.7,58329.0,511.1806,511.8992,510.392,510.7414,58329.0
2025-05-15 09:30:00,512.46,514.97,510.0,513.52,17221.0,511.5,514.0053,509.0446,512.558,17221.0
2025-05-15 09:40:00,513.69,514.2,513.3,513.69,4783.0,512.7277,513.2367,512.3384,512.7277,4783.0
2025-05-15 09:50:00,513.69,514.48,513.39,514.06,8564.0,512.7277,513.5162,512.4282,513.097,8564.0
2025-05-15 10:00:00,513.96,515.29,513.74,513.91,12871.0,512.9972,514.3247,512.7776,512.9472,12871.0
2025-05-15 10:10:00,513.91,514.25,512.78,514.25,8388.0,512.9472,513.2866,511.8194,513.2866,8388.0
2025-05-15 10:20:00,513.97,514.43,513.69,514.12,4583.0,513.0071,513.4663,512.7277,513.1569,4583.0
2025-05-15 10:30:00,514.49,515.26,514.47,515.26,19602.0,513.5262,514.2947,513.5062,514.2947,19602.0
2025-05-15 10:40:00,515.26,516.36,515.25,516.02,5376.0,514.2947,515.3927,514.2847,515.0533,5376.0
2025-05-15 10:50:00,515.63,516.17,515.46,515.93,4099.0,514.664,515.203,514.4943,514.9635,4099.0
2025-05-15 11:00:00,516.01,516.73,515.46,516.0,5374.0,515.0433,515.762,514.4943,515.0333,5374.0
2025-05-15 11:10:00,516.01,517.33,515.9,517.22,6059.0,515.0433,516.3608,514.9335,516.251,6059.0
2025-05-15 11:20:00,517.09,517.36,516.71,517.0,6675.0,516.1213,516.3908,515.742,516.0315,6675.0
2025-05-15 11:30:00,517.0,517.51,516.77,517.42,10737.0,516.0315,516.5405,515.8019,516.4507,10737.0
2025-05-15 11:40:00,517.65,518.34,517.58,518.05,6971.0,516.6802,517.3689,516.6104,517.0795,6971.0
2025-05-15 11:50:00,517.8,518.35,517.7,518.0,6083.0,516.83,517.3789,516.7301,517.0296,6083.0
2025-05-15 12:00:00,518.0,518.36,517.4,518.36,5992.0,517.0296,517.3889,516.4307,517.3889,5992.0
2025-05-15 12:10:00,517.97,518.15,517.4,517.4,3241.0,516.9996,517.1793,516.4307,516.4307,3241.0
2025-05-15 12:20:00,517.34,517.34,516.7,516.8,2715.0,516.3708,516.3708,515.732,515.8318,2715.0
2025-05-15 12:30:00,516.7,517.01,516.5,516.7,3248.0,515.732,516.0414,515.5324,515.732,3248.0
2025-05-15 12:40:00,516.77,516.77,516.19,516.57,17316.0,515.8019,515.8019,515.223,515.6023,17316.0
2025-05-15 12:50:00,516.62,517.31,516.25,517.05,1601.0,515.6522,516.3409,515.2829,516.0814,1601.0
2025-05-15 13:00:00,517.64,517.99,517.27,517.38,3604.0,516.6703,517.0196,516.301,516.4107,3604.0
2025-05-15 13:10:00,517.3,518.05,517.24,518.05,3333.0,516.3309,517.0795,516.271,517.0795,3333.0
2025-05-15 13:20:00,518.39,518.72,517.96,518.17,5515.0,517.4189,517.7482,516.9897,517.1993,5515.0
2025-05-15 13:30:00,518.17,518.22,517.52,517.96,4380.0,517.1993,517.2492,516.5505,516.9897,4380.0
2025-05-15 13:40:00,517.89,518.54,517.89,518.42,1885.0,516.9198,517.5686,516.9198,517.4488,1885.0
2025-05-15 13:50:00,518.57,518.76,518.09,518.37,3636.0,517.5985,517.7882,517.1194,517.3989,3636.0
2025-05-15 14:00:00,518.15,518.4,518.15,518.19,1260.0,517.1793,517.4288,517.1793,517.2192,1260.0
2025-05-15 14:10:00,518.5,519.01,518.18,518.53,3027.0,517.5286,518.0377,517.2092,517.5586,3027.0
2025-05-15 14:20:00,518.84,519.57,518.78,519.14,1685.0,517.868,518.5966,517.8081,518.1674,1685.0
2025-05-15 14:30:00,519.38,520.0,519.12,519.74,6651.0,518.407,519.0258,518.1475,518.7663,6651.0
2025-05-15 14:40:00,519.49,519.99,519.49,519.95,4164.0,518.5168,519.0159,518.5168,518.9759,4164.0
2025-05-15 14:50:00,520.04,520.05,519.65,519.83,7705.0,519.0658,519.0757,518.6765,518.8562,7705.0
2025-05-15 15:00:00,519.65,520.2,519.48,519.61,5540.0,518.6765,519.2255,518.5068,518.6366,5540.0
2025-05-15 15:10:00,519.44,519.81,519.18,519.32,5124.0,518.4669,518.8362,518.2074,518.3471,5124.0
2025-05-15 15:20:00,519.32,519.43,518.46,518.75,7070.0,518.3471,518.4569,517.4887,517.7782,7070.0
2025-05-15 15:30:00,518.88,519.51,518.88,519.1,6033.0,517.9079,518.5368,517.9079,518.1275,6033.0
2025-05-15 15:40:00,519.01,519.43,518.63,518.63,10050.0,518.0377,518.4569,517.6584,517.6584,10050.0
2025-05-15 15:50:00,519.01,520.17,518.66,519.65,46451.0,518.0377,519.1955,517.6883,518.6765,46451.0
2025-05-16 09:30:00,521.47,521.47,518.17,520.91,97813.0,520.4931,520.4931,517.1993,519.9341,97813.0
2025-05-16 09:40:00,519.55,521.2,519.26,520.53,4267.0,518.5767,520.2236,518.2872,519.5548,4267.0
2025-05-16 09:50:00,521.2,521.55,519.86,521.2,9402.0,520.2236,520.5729,518.8861,520.2236,9402.0
2025-05-16 10:00:00,520.78,521.37,520.08,520.41,17487.0,519.8044,520.3933,519.1057,519.4351,17487.0
2025-05-16 10:10:00,520.3,521.64,519.84,521.25,13977.0,519.3253,520.6628,518.8661,520.2735,13977.0
2025-05-16 10:20:00,521.16,522.72,521.16,522.06,7680.0,520.1837,521.7407,520.1837,521.082,7680.0
2025-05-16 10:30:00,521.99,521.99,520.9,521.35,3486.0,521.0121,521.0121,519.9242,520.3733,3486.0
2025-05-16 10:40:00,521.62,522.05,520.96,522.05,3388.0,520.6428,521.072,519.984,521.072,3388.0
2025-05-16 10:50:00,521.78,522.1,521.25,521.25,4884.0,520.8025,521.1219,520.2735,520.2735,4884.0
2025-05-16 11:00:00,521.64,522.72,521.22,522.67,4803.0,520.6628,521.7407,520.2436,521.6908,4803.0
2025-05-16 11:10:00,522.66,522.77,521.84,522.2,2770.0,521.6809,521.7906,520.8624,521.2217,2770.0
2025-05-16 11:20:00,522.18,522.18,521.45,521.68,3259.0,521.2018,521.2018,520.4731,520.7027,3259.0
2025-05-16 11:30:00,521.38,522.18,521.38,521.66,4616.0,520.4033,521.2018,520.4033,520.6827,4616.0
2025-05-16 11:40:00,521.38,521.91,520.9,521.0,6148.0,520.4033,520.9323,519.9242,520.024,6148.0
2025-05-16 11:50:00,521.24,521.44,520.92,521.44,7168.0,520.2635,520.4631,519.9441,520.4631,7168.0
2025-05-16 12:00:00,521.48,522.05,521.42,522.0,5844.0,520.5031,521.072,520.4432,521.0221,5844.0
2025-05-16 12:10:00,521.95,522.53,521.7,522.29,6112.0,520.9722,521.5511,520.7227,521.3115,6112.0
2025-05-16 12:20:00,522.07,522.32,521.96,522.25,5063.0,521.092,521.3415,520.9822,521.2716,5063.0
2025-05-16 12:30:00,522.25,522.68,521.88,522.68,2483.0,521.2716,521.7008,520.9023,521.7008,2483.0
2025-05-16 12:40:00,522.55,522.84,522.14,522.25,1688.0,521.5711,521.8605,521.1618,521.2716,1688.0
2025-05-16 12:50:00,521.81,522.69,521.81,522.69,3871.0,520.8324,521.7108,520.8324,521.7108,3871.0
2025-05-16 13:00:00,522.36,522.85,522.36,522.6,4341.0,521.3814,521.8705,521.3814,521.621,4341.0
2025-05-16 13:10:00,522.3,522.69,522.23,522.68,2362.0,521.3215,521.7108,521.2517,521.7008,2362.0
2025-05-16 13:20:00,522.67,522.7,522.59,522.6,700.0,521.6908,521.7208,521.611,521.621,700.0
2025-05-16 13:30:00,522.68,522.8,522.43,522.53,4559.0,521.7008,521.8206,521.4513,521.5511,4559.0
2025-05-16 13:40:00,522.38,522.64,522.19,522.3,4719.0,521.4014,521.6609,521.2117,521.3215,4719.0
2025-05-16 13:50:00,522.41,522.41,521.89,522.15,3332.0,521.4313,521.4313,520.9123,521.1718,3332.0
2025-05-16 14:00:00,522.21,522.21,521.79,521.8,5952.0,521.2317,521.2317,520.8125,520.8225,5952.0
2025-05-16 14:10:00,521.64,522.13,521.64,521.91,4237.0,520.6628,521.1518,520.6628,520.9323,4237.0
2025-05-16 14:20:00,521.52,521.97,521.35,521.59,3296.0,520.543,520.9921,520.3733,520.6129,3296.0
2025-05-16 14:30:00,521.36,521.77,521.26,521.26,2593.0,520.3833,520.7925,520.2835,520.2835,2593.0
2025-05-16 14:40:00,521.26,522.12,521.26,521.68,5563.0,520.2835,521.1419,520.2835,520.7027,5563.0
2025-05-16 14:50:00,521.93,522.0,521.5,521.5,5458.0,520.9522,521.0221,520.523,520.523,5458.0
2025-05-16 15:00:00,521.57,521.84,521.57,521.83,300.0,520.5929,520.8624,520.5929,520.8524,300.0
2025-05-16 15:10:00,521.62,522.13,521.61,522.13,6784.0,520.6428,521.1518,520.6328,521.1518,6784.0
2025-05-16 15:20:00,522.16,522.23,521.73,521.94,5151.0,521.1818,521.2517,520.7526,520.9622,5151.0
2025-05-16 15:30:00,521.95,522.2,521.66,521.66,6865.0,520.9722,521.2217,520.6827,520.6827,6865.0
2025-05-16 15:40:00,521.65,522.49,521.58,522.0,8770.0,520.6727,521.5112,520.6029,521.0221,8770.0
2025-05-16 15:50:00,521.89,522.56,521.81,522.3,30520.0,520.9123,521.581,520.8324,521.3215,30520.0
2025-05-19 09:30:00,517.21,520.53,517.21,519.73,19711.0,516.2411,519.5548,516.2411,518.7563,19711.0
2025-05-19 09:40:00,519.96,521.87,519.72,521.42,2045.0,518.9859,520.8923,518.7464,520.4432,2045.0
2025-05-19 09:50:00,521.87,522.41,521.59,521.92,4580.0,520.8923,521.4313,520.6129,520.9422,4580.0
2025-05-19 10:00:00,521.91,523.21,521.91,523.08,8031.0,520.9323,522.2298,520.9323,522.1001,8031.0
2025-05-19 10:10:00,522.5,522.94,521.87,522.39,5033.0,521.5212,521.9603,520.8923,521.4114,5033.0
2025-05-19 10:20:00,522.01,522.55,521.29,522.14,4543.0,521.0321,521.5711,520.3134,521.1618,4543.0
2025-05-19 10:30:00,522.31,523.4,522.3,523.2,2720.0,521.3315,522.4195,521.3215,522.2198,2720.0
2025-05-19 10:40:00,523.0,523.59,522.9,523.06,2474.0,522.0202,522.6091,521.9204,522.0801,2474.0
2025-05-19 10:50:00,522.98,523.64,522.85,523.03,2836.0,522.0003,522.659,521.8705,522.0502,2836.0
2025-05-19 11:00:00,523.29,523.9,522.86,523.77,2397.0,522.3097,522.9185,521.8805,522.7888,2397.0
2025-05-19 11:10:00,523.56,523.56,523.09,523.13,2029.0,522.5792,522.5792,522.11,522.15,2029.0
2025-05-19 11:20:00,523.43,523.54,522.76,522.76,2900.0,522.4494,522.5592,521.7807,521.7807,2900.0
2025-05-19 11:30:00,522.87,523.61,522.87,523.56,1070.0,521.8905,522.6291,521.8905,522.5792,1070.0
2025-05-19 11:40:00,523.8,523.99,523.25,523.25,3112.0,522.8187,523.0084,522.2697,522.2697,3112.0
2025-05-19 11:50:00,523.04,523.04,522.71,522.96,1101.0,522.0601,522.0601,521.7308,521.9803,1101.0
2025-05-19 12:00:00,523.22,523.45,522.88,523.17,2976.0,522.2398,522.4694,521.9004,522.1899,2976.0
2025-05-19 12:10:00,523.17,524.2,523.16,524.18,8295.0,522.1899,523.218,522.1799,523.198,8295.0
2025-05-19 12:20:00,524.3,524.81,524.19,524.81,3393.0,523.3178,523.8268,523.208,523.8268,3393.0
2025-05-19 12:30:00,524.8,525.15,524.76,525.0,3964.0,523.8168,524.1662,523.7769,524.0165,3964.0
2025-05-19 12:40:00,525.12,525.36,525.07,525.13,1426.0,524.1362,524.3758,524.0863,524.1462,1426.0
2025-05-19 12:50:00,525.36,525.94,525.18,525.63,3753.0,524.3758,524.9547,524.1961,524.6453,3753.0
2025-05-19 13:00:00,525.74,526.31,525.47,526.31,3888.0,524.7551,525.324,524.4856,525.324,3888.0
2025-05-19 13:10:00,526.32,526.32,525.79,525.86,3369.0,525.334,525.334,524.805,524.8749,3369.0
2025-05-19 13:20:00,525.72,526.38,525.72,526.34,2148.0,524.7351,525.3939,524.7351,525.354,2148.0
2025-05-19 13:30:00,526.33,526.52,525.85,526.26,7016.0,525.344,525.5336,524.8649,525.2741,7016.0
2025-05-19 13:40:00,526.24,526.36,526.02,526.17,3628.0,525.2541,525.3739,525.0346,525.1843,3628.0
2025-05-19 13:50:00,526.34,526.34,525.41,525.41,5596.0,525.354,525.354,524.4257,524.4257,5596.0
2025-05-19 14:00:00,525.44,525.88,525.44,525.88,5639.0,524.4556,524.8948,524.4556,524.8948,5639.0
2025-05-19 14:10:00,525.74,525.74,524.95,524.96,3232.0,524.7551,524.7551,523.9666,523.9765,3232.0
2025-05-19 14:20:00,524.82,525.39,524.82,525.32,3731.0,523.8368,524.4057,523.8368,524.3359,3731.0
2025-05-19 14:30:00,525.54,525.79,525.31,525.58,3694.0,524.5555,524.805,524.3259,524.5954,3694.0
2025-05-19 14:40:00,525.39,525.79,525.12,525.16,4590.0,524.4057,524.805,524.1362,524.1762,4590.0
2025-05-19 14:50:00,525.22,525.89,525.12,525.88,6006.0,524.2361,524.9048,524.1362,524.8948,6006.0
2025-05-19 15:00:00,525.87,526.06,524.78,524.78,5509.0,524.8848,525.0745,523.7969,523.7969,5509.0
2025-05-19 15:10:00,524.9,525.04,524.4,524.4,3799.0,523.9167,524.0564,523.4176,523.4176,3799.0
2025-05-19 15:20:00,524.27,524.61,523.82,524.09,4411.0,523.2878,523.6272,522.8387,523.1082,4411.0
2025-05-19 15:30:00,523.95,524.45,523.95,524.36,5357.0,522.9684,523.4675,522.9684,523.3777,5357.0
2025-05-19 15:40:00,524.34,524.79,524.06,524.62,6543.0,523.3577,523.8069,523.0782,523.6372,6543.0
2025-05-19 15:50:00,524.83,525.11,523.76,524.35,33973.0,523.8468,524.1263,522.7788,523.3677,33973.0
2025-05-20 09:30:00,520.39,523.44,518.88,522.43,21562.0,519.4151,522.4594,517.9079,521.4513,21562.0
2025-05-20 09:40:00,521.85,522.98,521.63,522.5,10957.0,520.8724,522.0003,520.6528,521.5212,10957.0
2025-05-20 09:50:00,522.48,523.0,522.17,523.0,4825.0,521.5012,522.0202,521.1918,522.0202,4825.0
2025-05-20 10:00:00,522.64,522.64,521.46,522.17,9378.0,521.6609,521.6609,520.4831,521.1918,9378.0
2025-05-20 10:10:00,521.87,522.18,521.56,522.07,5473.0,520.8923,521.2018,520.5829,521.092,5473.0
2025-05-20 10:20:00,521.96,522.35,521.2,521.37,6902.0,520.9822,521.3714,520.2236,520.3933,6902.0
2025-05-20 10:30:00,521.51,522.25,521.41,522.25,5078.0,520.533,521.2716,520.4332,521.2716,5078.0
2025-05-20 10:40:00,522.53,522.62,522.0,522.01,5119.0,521.5511,521.6409,521.0221,521.0321,5119.0
2025-05-20 10:50:00,522.0,522.28,521.83,521.97,11104.0,521.0221,521.3016,520.8524,520.9921,11104.0
2025-05-20 11:00:00,521.96,521.98,521.45,521.83,7738.0,520.9822,521.0021,520.4731,520.8524,7738.0
2025-05-20 11:10:00,522.05,522.92,521.9,522.85,3050.0,521.072,521.9404,520.9223,521.8705,3050.0
2025-05-20 11:20:00,522.92,522.92,522.36,522.65,2411.0,521.9404,521.9404,521.3814,521.6709,2411.0
2025-05-20 11:30:00,522.62,522.69,521.74,522.0,6617.0,521.6409,521.7108,520.7626,521.0221,6617.0
2025-05-20 11:40:00,521.93,522.0,521.39,521.41,12979.0,520.9522,521.0221,520.4132,520.4332,12979.0
2025-05-20 11:50:00,521.4,521.86,521.4,521.51,2701.0,520.4232,520.8824,520.4232,520.533,2701.0
2025-05-20 12:00:00,521.43,521.48,521.12,521.15,4685.0,520.4532,520.5031,520.1437,520.1737,4685.0
2025-05-20 12:10:00,521.14,521.18,520.54,520.54,3585.0,520.1637,520.2036,519.5648,519.5648,3585.0
2025-05-20 12:20:00,520.76,520.76,519.74,519.86,4144.0,519.7844,519.7844,518.7663,518.8861,4144.0
2025-05-20 12:30:00,519.7,520.28,519.53,520.28,4587.0,518.7264,519.3053,518.5567,519.3053,4587.0
2025-05-20 12:40:00,520.36,521.5,520.19,520.19,4861.0,519.3852,520.523,519.2155,519.2155,4861.0
2025-05-20 12:50:00,520.09,520.46,520.0,520.31,3977.0,519.1157,519.485,519.0258,519.3353,3977.0
2025-05-20 13:00:00,520.32,521.02,520.32,520.84,3713.0,519.3452,520.0439,519.3452,519.8643,3713.0
2025-05-20 13:10:00,520.81,520.81,520.59,520.59,2358.0,519.8343,519.8343,519.6147,519.6147,2358.0
2025-05-20 13:20:00,520.71,520.71,519.97,520.37,5536.0,519.7345,519.7345,518.9959,519.3951,5536.0
2025-05-20 13:30:00,520.42,521.24,520.42,521.24,5491.0,519.4451,520.2635,519.4451,520.2635,5491.0
2025-05-20 13:40:00,521.06,521.2,520.84,520.85,4281.0,520.0839,520.2236,519.8643,519.8742,4281.0
2025-05-20 13:50:00,520.75,521.1,520.73,521.1,2349.0,519.7744,520.1238,519.7545,520.1238,2349.0
2025-05-20 14:00:00,520.99,521.25,520.73,520.82,3828.0,520.014,520.2735,519.7545,519.8443,3828.0
2025-05-20 14:10:00,520.79,520.91,520.56,520.7,4230.0,519.8144,519.9341,519.5848,519.7245,4230.0
2025-05-20 14:20:00,520.54,520.77,519.76,519.83,8814.0,519.5648,519.7944,518.7863,518.8562,8814.0
2025-05-20 14:30:00,519.64,520.25,519.56,520.18,9693.0,518.6665,519.2754,518.5867,519.2055,9693.0
2025-05-20 14:40:00,520.16,520.3,519.92,519.93,8664.0,519.1855,519.3253,518.946,518.956,8664.0
2025-05-20 14:50:00,520.18,520.6,520.05,520.26,5645.0,519.2055,519.6247,519.0757,519.2854,5645.0
2025-05-20 15:00:00,520.19,520.19,519.11,519.89,3199.0,519.2155,519.2155,518.1375,518.916,3199.0
2025-05-20 15:10:00,519.95,520.62,519.86,520.39,6810.0,518.9759,519.6447,518.8861,519.4151,6810.0
2025-05-20 15:20:00,520.43,520.79,520.2,520.49,3740.0,519.455,519.8144,519.2255,519.5149,3740.0
2025-05-20 15:30:00,520.54,521.54,520.54,521.45,5119.0,519.5648,520.563,519.5648,520.4731,5119.0
2025-05-20 15:40:00,521.36,521.66,520.96,521.46,3498.0,520.3833,520.6827,519.984,520.4831,3498.0
2025-05-20 15:50:00,521.19,523.17,521.12,522.51,53936.0,520.2136,522.1899,520.1437,521.5311,53936.0
2025-05-21 09:30:00,519.92,520.39,518.02,519.38,21830.0,518.946,519.4151,517.0495,518.407,21830.0
2025-05-21 09:40:00,519.23,519.93,519.23,519.7,4568.0,518.2573,518.956,518.2573,518.7264,4568.0
2025-05-21 09:50:00,520.12,521.23,519.67,520.72,12254.0,519.1456,520.2535,518.6965,519.7445,12254.0
2025-05-21 10:00:00,520.72,521.42,520.03,520.18,12403.0,519.7445,520.4432,519.0558,519.2055,12403.0
2025-05-21 10:10:00,520.0,520.46,519.71,520.4,6587.0,519.0258,519.485,518.7364,519.4251,6587.0
2025-05-21 10:20:00,520.29,520.75,519.36,519.37,17624.0,519.3153,519.7744,518.387,518.397,17624.0
2025-05-21 10:30:00,519.56,519.86,518.25,518.28,12836.0,518.5867,518.8861,517.2791,517.3091,12836.0
2025-05-21 10:40:00,518.33,518.38,516.87,517.67,6648.0,517.359,517.4089,515.9017,516.7002,6648.0
2025-05-21 10:50:00,517.76,518.99,517.76,518.99,3355.0,516.79,518.0177,516.79,518.0177,3355.0
2025-05-21 11:00:00,518.72,519.29,518.27,519.29,4158.0,517.7482,518.3172,517.2991,518.3172,4158.0
2025-05-21 11:10:00,519.28,519.52,518.51,518.67,2818.0,518.3072,518.5467,517.5386,517.6983,2818.0
2025-05-21 11:20:00,518.74,519.09,518.16,518.44,5393.0,517.7682,518.1175,517.1893,517.4688,5393.0
2025-05-21 11:30:00,518.36,518.45,517.15,517.73,12841.0,517.3889,517.4787,516.1812,516.7601,12841.0
2025-05-21 11:40:00,517.67,517.91,517.21,517.21,5641.0,516.7002,516.9398,516.2411,516.2411,5641.0
2025-05-21 11:50:00,517.42,517.82,517.32,517.67,2884.0,516.4507,516.8499,516.3509,516.7002,2884.0
2025-05-21 12:00:00,517.71,517.71,516.59,516.8,6953.0,516.7401,516.7401,515.6222,515.8318,6953.0
2025-05-21 12:10:00,516.76,517.1,516.62,516.88,4976.0,515.7919,516.1313,515.6522,515.9117,4976.0
2025-05-21 12:20:00,516.84,516.84,516.2,516.65,2240.0,515.8718,515.8718,515.233,515.6821,2240.0
2025-05-21 12:30:00,516.87,516.89,516.42,516.43,3468.0,515.9017,515.9217,515.4525,515.4625,3468.0
2025-05-21 12:40:00,516.43,517.65,516.18,517.65,5453.0,515.4625,516.6802,515.213,516.6802,5453.0
2025-05-21 12:50:00,517.72,517.78,516.99,516.99,3077.0,516.7501,516.81,516.0215,516.0215,3077.0
2025-05-21 13:00:00,517.31,517.64,516.61,516.62,4092.0,516.3409,516.6703,515.6422,515.6522,4092.0
2025-05-21 13:10:00,516.62,516.62,514.67,515.0,5412.0,515.6522,515.6522,513.7058,514.0352,5412.0
2025-05-21 13:20:00,514.36,514.36,512.31,512.36,6598.0,513.3964,513.3964,511.3502,511.4001,6598.0
2025-05-21 13:30:00,512.0,514.4,511.48,514.4,8623.0,511.0408,513.4363,510.5218,513.4363,8623.0
2025-05-21 13:40:00,514.3,514.3,512.51,513.3,6148.0,513.3365,513.3365,511.5499,512.3384,6148.0
2025-05-21 13:50:00,513.06,513.44,512.41,512.73,7973.0,512.0988,512.4781,511.4501,511.7695,7973.0
2025-05-21 14:00:00,512.72,512.95,512.01,512.95,12112.0,511.7595,511.989,511.0508,511.989,12112.0
2025-05-21 14:10:00,513.14,513.14,512.09,512.37,7446.0,512.1787,512.1787,511.1307,511.4101,7446.0
2025-05-21 14:20:00,512.05,512.35,511.01,512.07,9905.0,511.0907,511.3902,510.0527,511.1107,9905.0
2025-05-21 14:30:00,512.24,512.88,512.07,512.26,4742.0,511.2804,511.9192,511.1107,511.3003,4742.0
2025-05-21 14:40:00,512.23,512.47,511.36,511.49,17801.0,511.2704,511.5099,510.402,510.5318,17801.0
2025-05-21 14:50:00,511.39,511.69,510.85,511.2,6558.0,510.432,510.7314,509.893,510.2423,6558.0
2025-05-21 15:00:00,511.3,511.73,510.5,510.5,5874.0,510.3421,510.7713,509.5436,509.5436,5874.0
2025-05-21 15:10:00,510.3,511.45,510.09,510.89,5434.0,509.344,510.4919,509.1344,509.9329,5434.0
2025-05-21 15:20:00,511.02,511.02,510.11,510.26,7303.0,510.0627,510.0627,509.1544,509.3041,7303.0
2025-05-21 15:30:00,510.49,511.28,510.49,511.17,4595.0,509.5337,510.3222,509.5337,510.2124,4595.0
2025-05-21 15:40:00,511.15,511.55,510.67,510.85,14660.0,510.1924,510.5917,509.7133,509.893,14660.0
2025-05-21 15:50:00,511.26,511.28,509.55,509.86,77714.0,510.3022,510.3222,508.5954,508.9048,77714.0
2025-05-22 09:30:00,507.47,510.99,507.47,509.39,21488.0,506.5193,510.0327,506.5193,508.4357,21488.0
2025-05-22 09:40:00,509.55,510.27,508.54,509.19,4844.0,508.5954,509.3141,507.5873,508.2361,4844.0
2025-05-22 09:50:00,508.92,510.41,508.81,509.72,7442.0,507.9666,509.4538,507.8568,508.7651,7442.0
2025-05-22 10:00:00,509.81,510.24,509.61,510.24,15947.0,508.8549,509.2841,508.6553,509.2841,15947.0
2025-05-22 10:10:00,510.11,510.11,508.86,508.96,9206.0,509.1544,509.1544,507.9067,508.0065,9206.0
2025-05-22 10:20:00,508.92,508.98,507.52,507.83,3922.0,507.9666,508.0265,506.5692,506.8786,3922.0
2025-05-22 10:30:00,507.83,508.03,507.02,507.03,4708.0,506.8786,507.0783,506.0702,506.0801,4708.0
2025-05-22 10:40:00,507.27,508.26,507.26,507.95,5513.0,506.3197,507.3078,506.3097,506.9984,5513.0
2025-05-22 10:50:00,507.74,508.09,507.25,508.09,3221.0,506.7888,507.1381,506.2997,507.1381,3221.0
2025-05-22 11:00:00,507.81,509.37,507.81,509.37,1886.0,506.8587,508.4158,506.8587,508.4158,1886.0
2025-05-22 11:10:00,509.04,509.22,508.12,508.66,2276.0,508.0864,508.266,507.1681,507.7071,2276.0
2025-05-22 11:20:00,508.67,509.42,508.63,509.15,5459.0,507.7171,508.4657,507.6771,508.1962,5459.0
2025-05-22 11:30:00,508.81,509.65,508.62,509.65,3245.0,507.8568,508.6952,507.6672,508.6952,3245.0
2025-05-22 11:40:00,509.5,509.97,508.98,508.98,3222.0,508.5455,509.0146,508.0265,508.0265,3222.0
2025-05-22 11:50:00,508.92,509.43,508.92,509.03,2628.0,507.9666,508.4756,507.9666,508.0764,2628.0
2025-05-22 12:00:00,509.33,509.68,509.06,509.48,3473.0,508.3758,508.7252,508.1063,508.5255,3473.0
2025-05-22 12:10:00,509.52,510.61,509.51,510.48,5861.0,508.5655,509.6534,508.5555,509.5237,5861.0
2025-05-22 12:20:00,510.04,510.07,509.5,509.63,2199.0,509.0845,509.1144,508.5455,508.6753,2199.0
2025-05-22 12:30:00,509.79,510.24,509.52,509.98,2837.0,508.835,509.2841,508.5655,509.0246,2837.0
2025-05-22 12:40:00,509.85,510.33,509.4,509.4,2075.0,508.8949,509.374,508.4457,508.4457,2075.0
2025-05-22 12:50:00,509.27,509.69,508.78,508.79,2122.0,508.3159,508.7352,507.8269,507.8368,2122.0
2025-05-22 13:00:00,508.72,508.93,508.34,508.63,3743.0,507.767,507.9766,507.3877,507.6771,3743.0
2025-05-22 13:10:00,508.91,509.65,508.35,509.65,2994.0,507.9566,508.6952,507.3977,508.6952,2994.0
2025-05-22 13:20:00,509.92,510.73,509.75,510.36,2731.0,508.9647,509.7732,508.795,509.4039,2731.0
2025-05-22 13:30:00,510.6,510.87,510.4,510.59,2287.0,509.6434,509.9129,509.4438,509.6335,2287.0
2025-05-22 13:40:00,510.59,511.29,510.23,511.04,10888.0,509.6335,510.3322,509.2741,510.0826,10888.0
2025-05-22 13:50:00,511.05,511.55,510.83,511.48,5616.0,510.0926,510.5917,509.873,510.5218,5616.0
2025-05-22 14:00:00,511.58,512.14,511.58,512.0,11330.0,510.6216,511.1806,510.6216,511.0408,11330.0
2025-05-22 14:10:00,511.82,512.29,511.58,511.97,5652.0,510.8612,511.3303,510.6216,511.0109,5652.0
2025-05-22 14:20:00,511.97,512.22,511.8,512.14,1956.0,511.0109,511.2604,510.8412,511.1806,1956.0
2025-05-22 14:30:00,512.14,512.64,511.65,511.65,4336.0,511.1806,511.6796,510.6915,510.6915,4336.0
2025-05-22 14:40:00,511.81,511.96,511.7,511.8,2403.0,510.8512,511.0009,510.7414,510.8412,2403.0
2025-05-22 14:50:00,512.02,512.29,511.69,512.05,3429.0,511.0608,511.3303,510.7314,511.0907,3429.0
2025-05-22 15:00:00,512.27,512.54,511.96,512.25,4829.0,511.3103,511.5798,511.0009,511.2904,4829.0
2025-05-22 15:10:00,512.33,512.78,512.32,512.73,5297.0,511.3702,511.8194,511.3602,511.7695,5297.0
2025-05-22 15:20:00,512.7,513.55,512.64,513.55,4814.0,511.7395,512.5879,511.6796,512.5879,4814.0
2025-05-22 15:30:00,513.52,514.0,513.42,513.98,22898.0,512.558,513.0371,512.4582,513.0171,22898.0
2025-05-22 15:40:00,513.97,514.17,513.1,513.52,15702.0,513.0071,513.2068,512.1388,512.558,15702.0
2025-05-22 15:50:00,513.5,513.71,511.29,511.74,55558.0,512.538,512.7476,510.3322,510.7813,55558.0
2025-05-23 09:30:00,507.11,510.15,507.0,507.76,27950.0,506.16,509.1943,506.0502,506.8088,27950.0
2025-05-23 09:40:00,507.56,508.09,507.0,507.61,10655.0,506.6091,507.1381,506.0502,506.659,10655.0
2025-05-23 09:50:00,507.74,508.08,506.65,507.09,5583.0,506.7888,507.1282,505.7008,506.14,5583.0
2025-05-23 10:00:00,507.33,508.77,507.13,508.66,14319.0,506.3796,507.8169,506.1799,507.7071,14319.0
2025-05-23 10:10:00,508.46,509.55,508.31,508.33,10914.0,507.5075,508.5954,507.3577,507.3777,10914.0
2025-05-23 10:20:00,508.32,509.71,508.32,509.04,12010.0,507.3677,508.7551,507.3677,508.0864,12010.0
2025-05-23 10:30:00,509.42,510.15,509.29,509.99,7397.0,508.4657,509.1943,508.3359,509.0346,7397.0
2025-05-23 10:40:00,510.17,510.4,509.84,510.05,9004.0,509.2143,509.4438,508.8849,509.0945,9004.0
2025-05-23 10:50:00,509.99,509.99,508.7,508.71,1865.0,509.0346,509.0346,507.747,507.757,1865.0
2025-05-23 11:00:00,508.49,509.12,508.33,509.06,42919.0,507.5374,508.1662,507.3777,508.1063,42919.0
2025-05-23 11:10:00,509.22,509.28,508.59,509.15,36310.0,508.266,508.3259,507.6372,508.1962,36310.0
2025-05-23 11:20:00,509.15,510.04,509.1,509.85,7437.0,508.1962,509.0845,508.1463,508.8949,7437.0
2025-05-23 11:30:00,509.86,511.09,509.83,510.76,9114.0,508.9048,510.1325,508.8749,509.8031,9114.0
2025-05-23 11:40:00,510.76,510.86,510.24,510.65,57860.0,509.8031,509.903,509.2841,509.6934,57860.0
2025-05-23 11:50:00,510.72,510.81,509.81,509.99,30604.0,509.7632,509.8531,508.8549,509.0346,30604.0
2025-05-23 12:00:00,510.0,510.35,509.46,509.86,6524.0,509.0446,509.3939,508.5056,508.9048,6524.0
2025-05-23 12:10:00,509.75,510.07,509.73,510.01,5470.0,508.795,509.1144,508.7751,509.0546,5470.0
2025-05-23 12:20:00,510.06,510.9,510.05,510.72,4271.0,509.1045,509.9429,509.0945,509.7632,4271.0
2025-05-23 12:30:00,510.33,510.89,509.93,510.77,3064.0,509.374,509.9329,508.9747,509.8131,3064.0
2025-05-23 12:40:00,511.04,511.67,510.73,511.67,2714.0,510.0826,510.7114,509.7732,510.7114,2714.0
2025-05-23 12:50:00,511.55,511.77,510.99,511.1,5154.0,510.5917,510.8113,510.0327,510.1425,5154.0
2025-05-23 13:00:00,511.08,511.44,510.62,511.02,927.0,510.1225,510.4819,509.6634,510.0627,927.0
2025-05-23 13:10:00,511.03,511.8,511.02,511.74,3977.0,510.0726,510.8412,510.0627,510.7813,3977.0
2025-05-23 13:20:00,511.66,511.72,511.31,511.66,13393.0,510.7015,510.7613,510.3521,510.7015,13393.0
2025-05-23 13:30:00,511.54,511.55,511.05,511.55,7510.0,510.5817,510.5917,510.0926,510.5917,7510.0
2025-05-23 13:40:00,511.51,512.04,511.28,512.03,2826.0,510.5517,511.0807,510.3222,511.0708,2826.0
2025-05-23 13:50:00,512.04,512.25,511.58,511.72,6496.0,511.0807,511.2904,510.6216,510.7613,6496.0
2025-05-23 14:00:00,511.69,512.6,511.68,512.38,10085.0,510.7314,511.6397,510.7214,511.4201,10085.0
2025-05-23 14:10:00,512.61,512.74,511.88,511.89,7114.0,511.6497,511.7794,510.921,510.931,7114.0
2025-05-23 14:20:00,511.81,511.81,511.37,511.79,4109.0,510.8512,510.8512,510.412,510.8312,4109.0
2025-05-23 14:30:00,511.95,511.98,511.52,511.83,9287.0,510.9909,511.0209,510.5617,510.8711,9287.0
2025-05-23 14:40:00,511.59,511.99,511.59,511.88,6959.0,510.6316,511.0308,510.6316,510.921,6959.0
2025-05-23 14:50:00,511.94,512.2,511.84,511.96,4351.0,510.9809,511.2404,510.8811,511.0009,4351.0
2025-05-23 15:00:00,511.74,511.84,511.41,511.55,8874.0,510.7813,510.8811,510.4519,510.5917,8874.0
2025-05-23 15:10:00,511.71,512.36,511.57,511.58,7123.0,510.7514,511.4001,510.6116,510.6216,7123.0
2025-05-23 15:20:00,511.83,511.83,510.8,511.05,4134.0,510.8711,510.8711,509.8431,510.0926,4134.0
2025-05-23 15:30:00,511.39,512.11,511.26,512.11,7749.0,510.432,511.1506,510.3022,511.1506,7749.0
2025-05-23 15:40:00,511.97,512.28,510.94,511.08,10623.0,511.0109,511.3203,509.9828,510.1225,10623.0
2025-05-23 15:50:00,511.19,511.32,509.41,510.11,71963.0,510.2323,510.3621,508.4557,509.1544,71963.0
2025-05-27 09:30:00,515.12,516.07,513.12,514.48,31410.0,514.155,515.1032,512.1587,513.5162,31410.0
2025-05-27 09:40:00,514.03,515.52,513.94,515.18,4998.0,513.067,514.5542,512.9772,514.2149,4998.0
2025-05-27 09:50:00,515.02,515.02,513.59,514.06,10811.0,514.0552,514.0552,512.6278,513.097,10811.0
2025-05-27 10:00:00,514.07,514.36,512.57,512.9,14504.0,513.1069,513.3964,511.6098,511.9391,14504.0
2025-05-27 10:10:00,512.89,514.15,512.85,514.1,4022.0,511.9292,513.1868,511.8892,513.1369,4022.0
2025-05-27 10:20:00,514.25,515.36,514.25,514.75,10642.0,513.2866,514.3945,513.2866,513.7857,10642.0
2025-05-27 10:30:00,514.99,514.99,514.24,514.27,5300.0,514.0252,514.0252,513.2766,513.3066,5300.0
2025-05-27 10:40:00,514.32,515.57,514.31,515.46,3882.0,513.3565,514.6041,513.3465,514.4943,3882.0
2025-05-27 10:50:00,515.18,515.6,514.93,514.94,7378.0,514.2149,514.6341,513.9653,513.9753,7378.0
2025-05-27 11:00:00,514.96,515.84,514.72,514.96,7233.0,513.9953,514.8736,513.7557,513.9953,7233.0
2025-05-27 11:10:00,514.91,515.38,514.7,515.3,8278.0,513.9454,514.4145,513.7358,514.3346,8278.0
2025-05-27 11:20:00,515.43,515.84,515.04,515.73,4989.0,514.4644,514.8736,514.0751,514.7638,4989.0
2025-05-27 11:30:00,515.38,516.0,515.38,516.0,5716.0,514.4145,515.0333,514.4145,515.0333,5716.0
2025-05-27 11:40:00,515.81,515.81,515.31,515.45,1800.0,514.8437,514.8437,514.3446,514.4844,1800.0
2025-05-27 11:50:00,515.47,515.92,515.42,515.92,1886.0,514.5043,514.9535,514.4544,514.9535,1886.0
2025-05-27 12:00:00,515.97,516.56,515.91,516.56,1631.0,515.0034,515.5923,514.9435,515.5923,1631.0
2025-05-27 12:10:00,516.4,516.4,516.06,516.11,2177.0,515.4326,515.4326,515.0932,515.1431,2177.0
2025-05-27 12:20:00,516.23,516.41,515.92,515.95,2698.0,515.2629,515.4426,514.9535,514.9834,2698.0
2025-05-27 12:30:00,516.41,517.15,516.16,517.15,2274.0,515.4426,516.1812,515.193,516.1812,2274.0
2025-05-27 12:40:00,517.23,517.25,516.8,516.8,3103.0,516.261,516.281,515.8318,515.8318,3103.0
2025-05-27 12:50:00,516.79,517.37,516.79,517.15,8892.0,515.8219,516.4008,515.8219,516.1812,8892.0
2025-05-27 13:00:00,517.13,517.4,517.06,517.07,2691.0,516.1612,516.4307,516.0913,516.1013,2691.0
2025-05-27 13:10:00,517.08,517.5,516.92,517.27,2204.0,516.1113,516.5305,515.9516,516.301,2204.0
2025-05-27 13:20:00,517.47,517.47,517.16,517.21,883.0,516.5006,516.5006,516.1912,516.2411,883.0
2025-05-27 13:30:00,517.2,517.55,517.2,517.55,3655.0,516.2311,516.5804,516.2311,516.5804,3655.0
2025-05-27 13:40:00,517.43,517.73,517.41,517.73,1492.0,516.4607,516.7601,516.4407,516.7601,1492.0
2025-05-27 13:50:00,517.66,517.92,517.48,517.78,1275.0,516.6902,516.9497,516.5106,516.81,1275.0
2025-05-27 14:00:00,518.22,518.26,517.98,517.98,895.0,517.2492,517.2891,517.0096,517.0096,895.0
2025-05-27 14:10:00,517.78,518.27,517.77,517.99,3852.0,516.81,517.2991,516.8,517.0196,3852.0
2025-05-27 14:20:00,517.85,517.85,517.43,517.59,1923.0,516.8799,516.8799,516.4607,516.6204,1923.0
2025-05-27 14:30:00,517.43,518.11,517.43,518.03,2457.0,516.4607,517.1394,516.4607,517.0595,2457.0
2025-05-27 14:40:00,518.08,518.08,517.59,517.79,3234.0,517.1094,517.1094,516.6204,516.82,3234.0
2025-05-27 14:50:00,517.86,518.01,517.16,517.16,6039.0,516.8898,517.0396,516.1912,516.1912,6039.0
2025-05-27 15:00:00,517.13,517.36,516.86,517.0,3066.0,516.1612,516.3908,515.8917,516.0315,3066.0
2025-05-27 15:10:00,517.03,517.14,516.87,516.93,3297.0,516.0614,516.1712,515.9017,515.9616,3297.0
2025-05-27 15:20:00,517.13,517.24,516.65,517.05,4993.0,516.1612,516.271,515.6821,516.0814,4993.0
2025-05-27 15:30:00,517.07,517.48,516.9,517.18,7140.0,516.1013,516.5106,515.9316,516.2111,7140.0
2025-05-27 15:40:00,517.34,517.54,516.28,516.28,7294.0,516.3708,516.5704,515.3128,515.3128,7294.0
2025-05-27 15:50:00,516.16,517.02,516.05,516.94,54548.0,515.193,516.0514,515.0832,515.9716,54548.0
2025-05-28 09:30:00,514.65,516.25,514.06,514.22,17462.0,514.65,516.25,514.06,514.22,17462.0
2025-05-28 09:40:00,515.16,516.18,514.58,515.4,12934.0,515.16,516.18,514.58,515.4,12934.0
2025-05-28 09:50:00,515.62,515.62,514.44,514.86,14131.0,515.62,515.62,514.44,514.86,14131.0
2025-05-28 10:00:00,515.18,515.57,514.24,514.64,5978.0,515.18,515.57,514.24,514.64,5978.0
2025-05-28 10:10:00,514.63,514.66,513.54,513.55,9290.0,514.63,514.66,513.54,513.55,9290.0
2025-05-28 10:20:00,513.73,514.49,513.59,513.63,8292.0,513.73,514.49,513.59,513.63,8292.0
2025-05-28 10:30:00,513.85,514.09,513.03,513.03,6114.0,513.85,514.09,513.03,513.03,6114.0
2025-05-28 10:40:00,513.53,514.22,513.49,513.58,4216.0,513.53,514.22,513.49,513.58,4216.0
2025-05-28 10:50:00,513.58,513.6,512.31,513.6,5035.0,513.58,513.6,512.31,513.6,5035.0
2025-05-28 11:00:00,513.38,514.04,513.38,513.62,4350.0,513.38,514.04,513.38,513.62,4350.0
2025-05-28 11:10:00,513.74,514.03,513.07,513.34,3041.0,513.74,514.03,513.07,513.34,3041.0
2025-05-28 11:20:00,513.33,513.38,512.95,513.0,11437.0,513.33,513.38,512.95,513.0,11437.0
2025-05-28 11:30:00,512.95,513.26,512.5,512.96,4834.0,512.95,513.26,512.5,512.96,4834.0
2025-05-28 11:40:00,512.85,513.75,512.85,513.75,1711.0,512.85,513.75,512.85,513.75,1711.0
2025-05-28 11:50:00,513.72,514.1,513.55,513.6,2870.0,513.72,514.1,513.55,513.6,2870.0
2025-05-28 12:00:00,513.75,514.46,513.69,514.46,1848.0,513.75,514.46,513.69,514.46,1848.0
2025-05-28 12:10:00,514.31,514.44,513.97,514.21,2245.0,514.31,514.44,513.97,514.21,2245.0
2025-05-28 12:20:00,514.21,514.4,514.0,514.01,1265.0,514.21,514.4,514.0,514.01,1265.0
2025-05-28 12:30:00,514.27,514.67,514.03,514.67,3086.0,514.27,514.67,514.03,514.67,3086.0
2025-05-28 12:40:00,514.64,515.06,514.6,515.06,1590.0,514.64,515.06,514.6,515.06,1590.0
2025-05-28 12:50:00,515.02,515.07,514.47,514.7,2786.0,515.02,515.07,514.47,514.7,2786.0
2025-05-28 13:00:00,514.51,514.97,514.51,514.89,959.0,514.51,514.97,514.51,514.89,959.0
2025-05-28 13:10:00,514.91,515.12,514.49,515.12,3958.0,514.91,515.12,514.49,515.12,3958.0
2025-05-28 13:20:00,514.86,514.94,514.3,514.35,1712.0,514.86,514.94,514.3,514.35,1712.0
2025-05-28 13:30:00,514.3,514.37,513.49,514.01,4707.0,514.3,514.37,513.49,514.01,4707.0
2025-05-28 13:40:00,514.03,514.12,513.7,513.88,1791.0,514.03,514.12,513.7,513.88,1791.0
2025-05-28 13:50:00,513.89,514.25,513.84,513.84,2419.0,513.89,514.25,513.84,513.84,2419.0
2025-05-28 14:00:00,514.08,514.67,513.76,514.5,3355.0,514.08,514.67,513.76,514.5,3355.0
2025-05-28 14:10:00,514.5,514.69,514.03,514.03,4104.0,514.5,514.69,514.03,514.03,4104.0
2025-05-28 14:20:00,514.14,514.59,514.08,514.36,2292.0,514.14,514.59,514.08,514.36,2292.0
2025-05-28 14:30:00,514.58,514.61,513.92,513.92,4054.0,514.58,514.61,513.92,513.92,4054.0
2025-05-28 14:40:00,514.1,514.21,513.87,513.87,2360.0,514.1,514.21,513.87,513.87,2360.0
2025-05-28 14:50:00,513.89,513.99,512.24,513.37,9732.0,513.89,513.99,512.24,513.37,9732.0
2025-05-28 15:00:00,513.44,513.87,513.31,513.87,2870.0,513.44,513.87,513.31,513.87,2870.0
2025-05-28 15:10:00,513.8,513.92,513.05,513.42,6682.0,513.8,513.92,513.05,513.42,6682.0
2025-05-28 15:20:00,513.17,513.23,512.65,512.89,3787.0,513.17,513.23,512.65,512.89,3787.0
2025-05-28 15:30:00,512.87,512.87,511.96,512.18,6763.0,512.87,512.87,511.96,512.18,6763.0
2025-05-28 15:40:00,512.15,512.55,511.84,511.86,10422.0,512.15,512.55,511.84,511.86,10422.0
2025-05-28 15:50:00,511.68,511.73,510.65,511.62,51210.0,511.68,511.73,510.65,511.62,51210.0
2025-05-29 09:30:00,513.03,513.03,509.83,510.44,24164.0,513.03,513.03,509.83,510.44,24164.0
2025-05-29 09:40:00,510.44,511.33,509.87,510.86,6600.0,510.44,511.33,509.87,510.86,6600.0
2025-05-29 09:50:00,511.77,513.56,511.77,513.56,14960.0,511.77,513.56,511.77,513.56,14960.0
2025-05-29 10:00:00,513.54,514.03,513.26,513.35,4162.0,513.54,514.03,513.26,513.35,4162.0
2025-05-29 10:10:00,513.54,514.1,512.35,512.35,5474.0,513.54,514.1,512.35,512.35,5474.0
2025-05-29 10:20:00,512.77,513.53,512.37,513.28,2956.0,512.77,513.53,512.37,513.28,2956.0
2025-05-29 10:30:00,513.28,513.62,512.35,512.81,3970.0,513.28,513.62,512.35,512.81,3970.0
2025-05-29 10:40:00,512.58,513.07,512.24,512.76,1565.0,512.58,513.07,512.24,512.76,1565.0
2025-05-29 10:50:00,512.62,512.99,511.93,512.72,5089.0,512.62,512.99,511.93,512.72,5089.0
2025-05-29 11:00:00,512.9,513.21,512.32,512.42,3468.0,512.9,513.21,512.32,512.42,3468.0
2025-05-29 11:10:00,513.37,513.37,512.46,512.57,3394.0,513.37,513.37,512.46,512.57,3394.0
2025-05-29 11:20:00,512.88,513.68,512.87,513.4,3340.0,512.88,513.68,512.87,513.4,3340.0
2025-05-29 11:30:00,513.4,513.4,511.53,512.15,5511.0,513.4,513.4,511.53,512.15,5511.0
2025-05-29 11:40:00,512.07,512.26,511.4,511.4,5382.0,512.07,512.26,511.4,511.4,5382.0
2025-05-29 11:50:00,511.9,512.25,510.23,510.24,2690.0,511.9,512.25,510.23,510.24,2690.0
2025-05-29 12:00:00,509.71,510.91,509.46,510.76,2841.0,509.71,510.91,509.46,510.76,2841.0
2025-05-29 12:10:00,510.67,512.46,510.67,512.17,3541.0,510.67,512.46,510.67,512.17,3541.0
2025-05-29 12:20:00,512.07,512.24,511.73,512.09,2556.0,512.07,512.24,511.73,512.09,2556.0
2025-05-29 12:30:00,512.5,512.5,511.74,512.4,1380.0,512.5,512.5,511.74,512.4,1380.0
2025-05-29 12:40:00,512.5,512.8,512.16,512.32,2986.0,512.5,512.8,512.16,512.32,2986.0
2025-05-29 12:50:00,512.4,513.39,512.4,513.27,2074.0,512.4,513.39,512.4,513.27,2074.0
2025-05-29 13:00:00,513.3,513.72,513.04,513.35,4820.0,513.3,513.72,513.04,513.35,4820.0
2025-05-29 13:10:00,513.2,513.63,512.9,513.06,3011.0,513.2,513.63,512.9,513.06,3011.0
2025-05-29 13:20:00,513.48,513.57,512.92,513.18,2734.0,513.48,513.57,512.92,513.18,2734.0
2025-05-29 13:30:00,513.07,513.32,512.73,513.12,2754.0,513.07,513.32,512.73,513.12,2754.0
2025-05-29 13:40:00,513.26,513.53,512.95,513.16,5192.0,513.26,513.53,512.95,513.16,5192.0
2025-05-29 13:50:00,513.16,513.6,512.73,513.0,8373.0,513.16,513.6,512.73,513.0,8373.0
2025-05-29 14:00:00,513.16,514.0,513.16,513.63,2790.0,513.16,514.0,513.16,513.63,2790.0
2025-05-29 14:10:00,513.55,513.74,512.8,512.86,10411.0,513.55,513.74,512.8,512.86,10411.0
2025-05-29 14:20:00,512.86,513.5,512.47,513.17,2051.0,512.86,513.5,512.47,513.17,2051.0
2025-05-29 14:30:00,513.23,513.8,513.17,513.8,2363.0,513.23,513.8,513.17,513.8,2363.0
2025-05-29 14:40:00,513.71,514.07,513.55,513.61,8101.0,513.71,514.07,513.55,513.61,8101.0
2025-05-29 14:50:00,513.83,514.03,513.0,513.15,4927.0,513.83,514.03,513.0,513.15,4927.0
2025-05-29 15:00:00,513.09,513.72,513.0,513.12,5537.0,513.09,513.72,513.0,513.12,5537.0
2025-05-29 15:10:00,513.38,513.7,513.24,513.62,4518.0,513.38,513.7,513.24,513.62,4518.0
2025-05-29 15:20:00,513.74,514.0,513.42,513.8,4051.0,513.74,514.0,513.42,513.8,4051.0
2025-05-29 15:30:00,513.92,514.4,513.92,513.97,6901.0,513.92,514.4,513.92,513.97,6901.0
2025-05-29 15:40:00,514.2,515.08,514.14,514.4,8186.0,514.2,515.08,514.14,514.4,8186.0
2025-05-29 15:50:00,514.74,515.16,513.69,514.01,23274.0,514.74,515.16,513.69,514.01,23274.0
2025-05-30 09:30:00,514.1,514.1,508.46,513.54,22674.0,514.1,514.1,508.46,513.54,22674.0
2025-05-30 09:40:00,513.3,514.29,512.31,513.14,5824.0,513.3,514.29,512.31,513.14,5824.0
2025-05-30 09:50:00,513.2,513.79,513.02,513.07,4124.0,513.2,513.79,513.02,513.07,4124.0
2025-05-30 10:00:00,513.4,514.51,513.4,514.04,7222.0,513.4,514.51,513.4,514.04,7222.0
2025-05-30 10:10:00,513.88,514.71,513.8,514.68,3482.0,513.88,514.71,513.8,514.68,3482.0
2025-05-30 10:20:00,514.68,514.74,514.32,514.46,6876.0,514.68,514.74,514.32,514.46,6876.0
2025-05-30 10:30:00,514.28,514.3,513.4,513.48,4607.0,514.28,514.3,513.4,513.48,4607.0
2025-05-30 10:40:00,513.13,513.76,512.52,513.22,11924.0,513.13,513.76,512.52,513.22,11924.0
2025-05-30 10:50:00,513.25,513.26,511.94,511.95,5009.0,513.25,513.26,511.94,511.95,5009.0
2025-05-30 11:00:00,511.79,512.65,511.57,512.29,9447.0,511.79,512.65,511.57,512.29,9447.0
2025-05-30 11:10:00,512.63,512.8,511.85,512.31,10795.0,512.63,512.8,511.85,512.31,10795.0
2025-05-30 11:20:00,512.66,513.98,512.51,513.81,14399.0,512.66,513.98,512.51,513.81,14399.0
2025-05-30 11:30:00,513.81,514.56,513.23,513.59,7199.0,513.81,514.56,513.23,513.59,7199.0
2025-05-30 11:40:00,513.59,513.6,512.52,513.39,15021.0,513.59,513.6,512.52,513.39,15021.0
2025-05-30 11:50:00,513.35,513.45,512.78,512.8,7741.0,513.35,513.45,512.78,512.8,7741.0
2025-05-30 12:00:00,512.74,513.37,512.62,513.12,5960.0,512.74,513.37,512.62,513.12,5960.0
2025-05-30 12:10:00,513.12,513.39,512.12,512.47,4971.0,513.12,513.39,512.12,512.47,4971.0
2025-05-30 12:20:00,512.32,512.32,510.38,510.69,4648.0,512.32,512.32,510.38,510.69,4648.0
2025-05-30 12:30:00,510.51,511.02,509.44,510.7,8673.0,510.51,511.02,509.44,510.7,8673.0
2025-05-30 12:40:00,510.79,511.13,509.97,510.25,5593.0,510.79,511.13,509.97,510.25,5593.0
2025-05-30 12:50:00,510.01,510.48,509.89,510.28,4303.0,510.01,510.48,509.89,510.28,4303.0
2025-05-30 13:00:00,510.15,510.94,510.07,510.73,6045.0,510.15,510.94,510.07,510.73,6045.0
2025-05-30 13:10:00,510.48,510.91,510.28,510.91,6529.0,510.48,510.91,510.28,510.91,6529.0
2025-05-30 13:20:00,510.8,510.84,510.31,510.84,5898.0,510.8,510.84,510.31,510.84,5898.0
2025-05-30 13:30:00,511.03,511.19,510.81,510.94,2037.0,511.03,511.19,510.81,510.94,2037.0
2025-05-30 13:40:00,510.73,510.73,510.34,510.68,4745.0,510.73,510.73,510.34,510.68,4745.0
2025-05-30 13:50:00,510.59,511.07,510.19,510.19,6290.0,510.59,511.07,510.19,510.19,6290.0
2025-05-30 14:00:00,510.43,511.2,510.31,511.2,5875.0,510.43,511.2,510.31,511.2,5875.0
2025-05-30 14:10:00,511.27,511.79,510.75,511.7,6136.0,511.27,511.79,510.75,511.7,6136.0
2025-05-30 14:20:00,511.64,512.05,511.39,511.82,4047.0,511.64,512.05,511.39,511.82,4047.0
2025-05-30 14:30:00,511.95,512.01,511.34,511.65,7639.0,511.95,512.01,511.34,511.65,7639.0
2025-05-30 14:40:00,511.48,511.87,511.21,511.82,4422.0,511.48,511.87,511.21,511.82,4422.0
2025-05-30 14:50:00,511.81,512.21,511.79,512.05,6089.0,511.81,512.21,511.79,512.05,6089.0
2025-05-30 15:00:00,512.06,513.0,512.06,512.9,9451.0,512.06,513.0,512.06,512.9,9451.0
2025-05-30 15:10:00,512.72,513.59,512.45,513.52,10619.0,512.72,513.59,512.45,513.52,10619.0
2025-05-30 15:20:00,513.57,514.17,513.2,513.98,10133.0,513.57,514.17,513.2,513.98,10133.0
2025-05-30 15:30:00,513.82,514.7,513.42,514.0,29033.0,513.82,514.7,513.42,514.0,29033.0
2025-05-30 15:40:00,513.95,513.99,513.33,513.46,22712.0,513.95,513.99,513.33,513.46,22712.0
2025-05-30 15:50:00,513.57,514.34,512.39,512.91,81800.0,513.57,514.34,512.39,512.91,81800.0
2025-06-02 09:30:00,509.43,510.86,503.17,503.17,23560.0,509.43,510.86,503.17,503.17,23560.0
2025-06-02 09:40:00,502.45,504.59,501.96,504.19,15414.0,502.45,504.59,501.96,504.19,15414.0
2025-06-02 09:50:00,504.11,504.19,502.0,503.72,18539.0,504.11,504.19,502.0,503.72,18539.0
2025-06-02 10:00:00,502.65,505.64,502.41,505.31,12751.0,502.65,505.64,502.41,505.31,12751.0
2025-06-02 10:10:00,505.17,505.17,503.87,504.77,8780.0,505.17,505.17,503.87,504.77,8780.0
2025-06-02 10:20:00,504.55,506.72,504.55,506.72,15194.0,504.55,506.72,504.55,506.72,15194.0
2025-06-02 10:30:00,506.73,507.89,506.71,507.47,5229.0,506.73,507.89,506.71,507.47,5229.0
2025-06-02 10:40:00,507.74,508.23,507.32,508.05,3374.0,507.74,508.23,507.32,508.05,3374.0
2025-06-02 10:50:00,508.23,509.22,508.18,509.18,4434.0,508.23,509.22,508.18,509.18,4434.0
2025-06-02 11:00:00,509.18,509.26,508.63,508.82,7015.0,509.18,509.26,508.63,508.82,7015.0
2025-06-02 11:10:00,508.81,509.35,508.29,509.14,10810.0,508.81,509.35,508.29,509.14,10810.0
2025-06-02 11:20:00,509.16,509.41,508.48,508.52,11679.0,509.16,509.41,508.48,508.52,11679.0
2025-06-02 11:30:00,508.42,508.96,508.4,508.92,2771.0,508.42,508.96,508.4,508.92,2771.0
2025-06-02 11:40:00,508.79,509.66,508.78,509.66,3597.0,508.79,509.66,508.78,509.66,3597.0
2025-06-02 11:50:00,509.42,510.15,509.4,509.54,3503.0,509.42,510.15,509.4,509.54,3503.0
2025-06-02 12:00:00,509.79,509.93,509.02,509.23,2621.0,509.79,509.93,509.02,509.23,2621.0
2025-06-02 12:10:00,509.31,509.89,508.89,508.89,4238.0,509.31,509.89,508.89,508.89,4238.0
2025-06-02 12:20:00,509.24,509.36,508.52,508.73,2403.0,509.24,509.36,508.52,508.73,2403.0
2025-06-02 12:30:00,508.91,509.28,508.73,509.06,3517.0,508.91,509.28,508.73,509.06,3517.0
2025-06-02 12:40:00,509.23,509.23,508.68,508.69,6288.0,509.23,509.23,508.68,508.69,6288.0
2025-06-02 12:50:00,508.65,509.47,508.64,509.37,5333.0,508.65,509.47,508.64,509.37,5333.0
2025-06-02 13:00:00,509.48,510.05,509.42,509.91,3810.0,509.48,510.05,509.42,509.91,3810.0
2025-06-02 13:10:00,509.93,510.11,508.98,508.98,11332.0,509.93,510.11,508.98,508.98,11332.0
2025-06-02 13:20:00,509.06,509.15,508.46,508.84,3541.0,509.06,509.15,508.46,508.84,3541.0
2025-06-02 13:30:00,508.84,509.49,508.69,509.46,8025.0,508.84,509.49,508.69,509.46,8025.0
2025-06-02 13:40:00,509.32,509.62,509.31,509.5,4615.0,509.32,509.62,509.31,509.5,4615.0
2025-06-02 13:50:00,509.62,510.71,509.51,510.58,4851.0,509.62,510.71,509.51,510.58,4851.0
2025-06-02 14:00:00,510.26,511.05,510.16,510.51,4317.0,510.26,511.05,510.16,510.51,4317.0
2025-06-02 14:10:00,510.83,511.74,510.82,511.74,2408.0,510.83,511.74,510.82,511.74,2408.0
2025-06-02 14:20:00,511.5,512.47,511.49,511.94,5052.0,511.5,512.47,511.49,511.94,5052.0
2025-06-02 14:30:00,512.17,512.21,511.92,511.92,1811.0,512.17,512.21,511.92,511.92,1811.0
2025-06-02 14:40:00,511.92,512.25,511.7,512.08,7266.0,511.92,512.25,511.7,512.08,7266.0
2025-06-02 14:50:00,512.05,512.38,511.85,512.38,1765.0,512.05,512.38,511.85,512.38,1765.0
2025-06-02 15:00:00,512.5,512.5,511.99,512.31,4745.0,512.5,512.5,511.99,512.31,4745.0
2025-06-02 15:10:00,512.27,512.3,512.16,512.17,2752.0,512.27,512.3,512.16,512.17,2752.0
2025-06-02 15:20:00,512.09,512.96,512.09,512.7,13383.0,512.09,512.96,512.09,512.7,13383.0
2025-06-02 15:30:00,512.82,512.92,512.54,512.8,7935.0,512.82,512.92,512.54,512.8,7935.0
2025-06-02 15:40:00,512.67,512.88,512.25,512.48,16276.0,512.67,512.88,512.25,512.48,16276.0
2025-06-02 15:50:00,512.41,513.74,512.41,513.7,40799.0,512.41,513.74,512.41,513.7,40799.0
2025-06-03 09:30:00,513.88,513.88,510.12,511.9,24868.0,513.88,513.88,510.12,511.9,24868.0
2025-06-03 09:40:00,512.57,512.67,509.08,509.26,8327.0,512.57,512.67,509.08,509.26,8327.0
2025-06-03 09:50:00,509.46,509.76,507.23,508.44,26376.0,509.46,509.76,507.23,508.44,26376.0
2025-06-03 10:00:00,508.53,509.5,508.28,509.06,21706.0,508.53,509.5,508.28,509.06,21706.0
2025-06-03 10:10:00,509.5,509.5,507.75,507.99,18239.0,509.5,509.5,507.75,507.99,18239.0
2025-06-03 10:20:00,508.13,508.47,506.73,508.47,13243.0,508.13,508.47,506.73,508.47,13243.0
2025-06-03 10:30:00,508.52,508.53,507.45,507.69,3972.0,508.52,508.53,507.45,507.69,3972.0
2025-06-03 10:40:00,507.93,508.78,507.68,508.69,7888.0,507.93,508.78,507.68,508.69,7888.0
2025-06-03 10:50:00,508.96,509.17,508.56,508.91,7575.0,508.96,509.17,508.56,508.91,7575.0
2025-06-03 11:00:00,509.27,510.24,508.87,508.87,11356.0,509.27,510.24,508.87,508.87,11356.0
2025-06-03 11:10:00,508.75,509.18,508.25,509.12,17069.0,508.75,509.18,508.25,509.12,17069.0
2025-06-03 11:20:00,509.0,509.97,508.97,509.3,12364.0,509.0,509.97,508.97,509.3,12364.0
2025-06-03 11:30:00,509.42,510.21,509.33,510.21,12853.0,509.42,510.21,509.33,510.21,12853.0
2025-06-03 11:40:00,510.01,510.62,510.01,510.43,6985.0,510.01,510.62,510.01,510.43,6985.0
2025-06-03 11:50:00,510.22,510.63,510.02,510.3,11598.0,510.22,510.63,510.02,510.3,11598.0
2025-06-03 12:00:00,510.3,510.75,509.68,510.52,14309.0,510.3,510.75,509.68,510.52,14309.0
2025-06-03 12:10:00,510.52,512.22,510.51,512.05,10620.0,510.52,512.22,510.51,512.05,10620.0
2025-06-03 12:20:00,511.82,511.95,511.4,511.73,6348.0,511.82,511.95,511.4,511.73,6348.0
2025-06-03 12:30:00,511.55,511.85,511.2,511.75,5874.0,511.55,511.85,511.2,511.75,5874.0
2025-06-03 12:40:00,511.44,512.11,511.43,511.7,7520.0,511.44,512.11,511.43,511.7,7520.0
2025-06-03 12:50:00,511.7,512.53,511.69,512.42,6514.0,511.7,512.53,511.69,512.42,6514.0
2025-06-03 13:00:00,512.55,512.97,512.32,512.75,9798.0,512.55,512.97,512.32,512.75,9798.0
2025-06-03 13:10:00,512.77,513.0,512.53,512.78,5795.0,512.77,513.0,512.53,512.78,5795.0
2025-06-03 13:20:00,512.79,513.28,512.55,512.72,8782.0,512.79,513.28,512.55,512.72,8782.0
2025-06-03 13:30:00,512.73,512.97,512.31,512.79,5107.0,512.73,512.97,512.31,512.79,5107.0
2025-06-03 13:40:00,512.79,512.81,512.08,512.25,8671.0,512.79,512.81,512.08,512.25,8671.0
2025-06-03 13:50:00,511.83,512.4,511.83,512.21,9327.0,511.83,512.4,511.83,512.21,9327.0
2025-06-03 14:00:00,512.15,512.15,511.17,511.8,9693.0,512.15,512.15,511.17,511.8,9693.0
2025-06-03 14:10:00,511.8,512.01,511.27,511.9,6140.0,511.8,512.01,511.27,511.9,6140.0
2025-06-03 14:20:00,512.05,512.54,511.91,512.38,9893.0,512.05,512.54,511.91,512.38,9893.0
2025-06-03 14:30:00,512.46,512.54,512.27,512.38,3819.0,512.46,512.54,512.27,512.38,3819.0
2025-06-03 14:40:00,512.31,512.68,512.14,512.32,5734.0,512.31,512.68,512.14,512.32,5734.0
2025-06-03 14:50:00,512.38,512.59,512.1,512.31,3893.0,512.38,512.59,512.1,512.31,3893.0
2025-06-03 15:00:00,512.31,512.5,511.94,512.15,6021.0,512.31,512.5,511.94,512.15,6021.0
2025-06-03 15:10:00,512.15,512.36,511.8,512.15,11208.0,512.15,512.36,511.8,512.15,11208.0
2025-06-03 15:20:00,512.15,512.2,511.74,512.14,10323.0,512.15,512.2,511.74,512.14,10323.0
2025-06-03 15:30:00,512.03,512.65,512.03,512.53,14577.0,512.03,512.65,512.03,512.53,14577.0
2025-06-03 15:40:00,512.6,512.6,511.3,511.41,17037.0,512.6,512.6,511.3,511.41,17037.0
2025-06-03 15:50:00,511.26,513.04,511.26,512.57,86295.0,511.26,513.04,511.26,512.57,86295.0
2025-06-04 09:30:00,513.35,513.74,511.99,512.33,15843.0,513.35,513.74,511.99,512.33,15843.0
2025-06-04 09:40:00,512.12,513.04,511.61,512.35,4208.0,512.12,513.04,511.61,512.35,4208.0
2025-06-04 09:50:00,512.38,513.5,512.16,512.95,6674.0,512.38,513.5,512.16,512.95,6674.0
2025-06-04 10:00:00,512.86,514.06,512.86,513.04,7283.0,512.86,514.06,512.86,513.04,7283.0
2025-06-04 10:10:00,513.12,513.52,512.07,512.57,9426.0,513.12,513.52,512.07,512.57,9426.0
2025-06-04 10:20:00,513.39,513.45,512.98,513.45,5487.0,513.39,513.45,512.98,513.45,5487.0
2025-06-04 10:30:00,512.9,514.71,512.87,514.62,4748.0,512.9,514.71,512.87,514.62,4748.0
2025-06-04 10:40:00,514.67,514.98,514.22,514.98,4149.0,514.67,514.98,514.22,514.98,4149.0
2025-06-04 10:50:00,515.45,515.6,514.67,515.6,4549.0,515.45,515.6,514.67,515.6,4549.0
2025-06-04 11:00:00,515.81,515.89,515.3,515.3,2358.0,515.81,515.89,515.3,515.3,2358.0
2025-06-04 11:10:00,515.43,516.18,515.3,515.84,6613.0,515.43,516.18,515.3,515.84,6613.0
2025-06-04 11:20:00,515.86,516.07,515.47,515.83,3149.0,515.86,516.07,515.47,515.83,3149.0
2025-06-04 11:30:00,515.53,515.91,515.36,515.58,4087.0,515.53,515.91,515.36,515.58,4087.0
2025-06-04 11:40:00,515.37,516.81,515.37,516.81,5551.0,515.37,516.81,515.37,516.81,5551.0
2025-06-04 11:50:00,516.79,517.03,516.15,516.66,5913.0,516.79,517.03,516.15,516.66,5913.0
2025-06-04 12:00:00,516.41,516.75,516.0,516.1,7193.0,516.41,516.75,516.0,516.1,7193.0
2025-06-04 12:10:00,516.03,516.05,515.49,516.05,4385.0,516.03,516.05,515.49,516.05,4385.0
2025-06-04 12:20:00,515.76,515.77,514.94,514.94,5023.0,515.76,515.77,514.94,514.94,5023.0
2025-06-04 12:30:00,514.99,515.68,514.98,515.53,2189.0,514.99,515.68,514.98,515.53,2189.0
2025-06-04 12:40:00,515.75,515.9,515.3,515.71,5224.0,515.75,515.9,515.3,515.71,5224.0
2025-06-04 12:50:00,515.51,515.63,514.94,515.26,9923.0,515.51,515.63,514.94,515.26,9923.0
2025-06-04 13:00:00,515.38,515.89,515.23,515.26,8878.0,515.38,515.89,515.23,515.26,8878.0
2025-06-04 13:10:00,515.4,515.77,515.12,515.39,2433.0,515.4,515.77,515.12,515.39,2433.0
2025-06-04 13:20:00,515.64,515.64,515.4,515.4,1600.0,515.64,515.64,515.4,515.4,1600.0
2025-06-04 13:30:00,515.4,516.09,515.4,515.82,19406.0,515.4,516.09,515.4,515.82,19406.0
2025-06-04 13:40:00,516.0,516.92,515.98,516.92,3396.0,516.0,516.92,515.98,516.92,3396.0
2025-06-04 13:50:00,516.88,516.88,516.51,516.68,3786.0,516.88,516.88,516.51,516.68,3786.0
2025-06-04 14:00:00,516.75,517.23,516.74,516.77,4659.0,516.75,517.23,516.74,516.77,4659.0
2025-06-04 14:10:00,516.76,517.02,516.53,516.66,1992.0,516.76,517.02,516.53,516.66,1992.0
2025-06-04 14:20:00,516.6,516.98,516.41,516.66,3188.0,516.6,516.98,516.41,516.66,3188.0
2025-06-04 14:30:00,516.52,516.52,515.98,516.1,2243.0,516.52,516.52,515.98,516.1,2243.0
2025-06-04 14:40:00,516.1,516.1,515.68,515.71,2073.0,516.1,516.1,515.68,515.71,2073.0
2025-06-04 14:50:00,515.77,515.77,515.3,515.61,2603.0,515.77,515.77,515.3,515.61,2603.0
2025-06-04 15:00:00,515.76,515.84,515.64,515.64,4367.0,515.76,515.84,515.64,515.64,4367.0
2025-06-04 15:10:00,515.42,515.67,515.08,515.25,4489.0,515.42,515.67,515.08,515.25,4489.0
2025-06-04 15:20:00,515.24,515.59,515.08,515.53,3500.0,515.24,515.59,515.08,515.53,3500.0
2025-06-04 15:30:00,515.64,515.93,515.01,515.01,9009.0,515.64,515.93,515.01,515.01,9009.0
2025-06-04 15:40:00,515.2,515.41,514.84,514.85,5898.0,515.2,515.41,514.84,514.85,5898.0
2025-06-04 15:50:00,515.11,515.19,513.79,514.15,29701.0,515.11,515.19,513.79,514.15,29701.0
2025-06-05 09:30:00,516.96,516.96,513.35,513.71,30207.0,516.96,516.96,513.35,513.71,30207.0
2025-06-05 09:40:00,513.71,514.25,513.17,513.62,3450.0,513.71,514.25,513.17,513.62,3450.0
2025-06-05 09:50:00,514.12,514.79,513.67,514.04,8899.0,514.12,514.79,513.67,514.04,8899.0
2025-06-05 10:00:00,513.71,515.89,513.71,515.74,9234.0,513.71,515.89,513.71,515.74,9234.0
2025-06-05 10:10:00,515.86,515.86,515.08,515.22,3795.0,515.86,515.86,515.08,515.22,3795.0
2025-06-05 10:20:00,514.9,516.18,514.8,515.57,4643.0,514.9,516.18,514.8,515.57,4643.0
2025-06-05 10:30:00,515.53,515.93,513.59,515.29,6904.0,515.53,515.93,513.59,515.29,6904.0
2025-06-05 10:40:00,514.23,515.84,514.2,514.85,6978.0,514.23,515.84,514.2,514.85,6978.0
2025-06-05 10:50:00,515.0,515.56,513.82,515.35,3050.0,515.0,515.56,513.82,515.35,3050.0
2025-06-05 11:00:00,515.14,515.35,514.57,514.57,5653.0,515.14,515.35,514.57,514.57,5653.0
2025-06-05 11:10:00,514.84,515.83,514.69,515.58,3226.0,514.84,515.83,514.69,515.58,3226.0
2025-06-05 11:20:00,515.6,516.37,515.46,516.34,4690.0,515.6,516.37,515.46,516.34,4690.0
2025-06-05 11:30:00,516.36,516.65,515.98,516.14,2768.0,516.36,516.65,515.98,516.14,2768.0
2025-06-05 11:40:00,516.37,516.58,515.97,516.05,3995.0,516.37,516.58,515.97,516.05,3995.0
2025-06-05 11:50:00,516.26,516.65,515.99,516.65,2283.0,516.26,516.65,515.99,516.65,2283.0
2025-06-05 12:00:00,516.66,517.46,516.66,516.99,1854.0,516.66,517.46,516.66,516.99,1854.0
2025-06-05 12:10:00,517.19,517.28,516.29,516.74,3495.0,517.19,517.28,516.29,516.74,3495.0
2025-06-05 12:20:00,516.89,516.89,516.0,516.29,3824.0,516.89,516.89,516.0,516.29,3824.0
2025-06-05 12:30:00,516.29,516.58,515.88,516.18,3204.0,516.29,516.58,515.88,516.18,3204.0
2025-06-05 12:40:00,516.16,516.34,514.78,515.18,8049.0,516.16,516.34,514.78,515.18,8049.0
2025-06-05 12:50:00,515.0,515.12,514.35,514.93,11150.0,515.0,515.12,514.35,514.93,11150.0
2025-06-05 13:00:00,514.92,515.53,514.71,515.53,9484.0,514.92,515.53,514.71,515.53,9484.0
2025-06-05 13:10:00,515.82,516.59,515.71,516.26,1833.0,515.82,516.59,515.71,516.26,1833.0
2025-06-05 13:20:00,516.37,516.58,516.0,516.03,1763.0,516.37,516.58,516.0,516.03,1763.0
2025-06-05 13:30:00,516.58,517.06,516.56,517.05,1416.0,516.58,517.06,516.56,517.05,1416.0
2025-06-05 13:40:00,517.17,517.45,516.64,517.17,3018.0,517.17,517.45,516.64,517.17,3018.0
2025-06-05 13:50:00,516.92,517.17,516.48,516.9,2733.0,516.92,517.17,516.48,516.9,2733.0
2025-06-05 14:00:00,516.91,516.92,515.53,515.55,3270.0,516.91,516.92,515.53,515.55,3270.0
2025-06-05 14:10:00,515.08,515.62,514.62,515.53,3129.0,515.08,515.62,514.62,515.53,3129.0
2025-06-05 14:20:00,515.68,516.85,515.68,516.37,2473.0,515.68,516.85,515.68,516.37,2473.0
2025-06-05 14:30:00,516.38,517.05,516.38,516.83,3154.0,516.38,517.05,516.38,516.83,3154.0
2025-06-05 14:40:00,516.79,517.25,516.77,516.93,2330.0,516.79,517.25,516.77,516.93,2330.0
2025-06-05 14:50:00,517.06,517.17,516.83,516.83,1225.0,517.06,517.17,516.83,516.83,1225.0
2025-06-05 15:00:00,516.93,517.25,516.76,517.24,5241.0,516.93,517.25,516.76,517.24,5241.0
2025-06-05 15:10:00,517.24,517.3,514.47,514.56,6079.0,517.24,517.3,514.47,514.56,6079.0
2025-06-05 15:20:00,514.89,515.41,514.35,515.23,9770.0,514.89,515.41,514.35,515.23,9770.0
2025-06-05 15:30:00,514.96,516.87,514.96,516.51,7704.0,514.96,516.87,514.96,516.51,7704.0
2025-06-05 15:40:00,516.62,516.76,515.84,516.6,6653.0,516.62,516.76,515.84,516.6,6653.0
2025-06-05 15:50:00,516.53,516.62,515.21,515.94,49316.0,516.53,516.62,515.21,515.94,49316.0
2025-06-06 09:30:00,518.33,521.45,515.5,521.21,39036.0,518.33,521.45,515.5,521.21,39036.0
2025-06-06 09:40:00,521.07,521.7,520.71,520.78,16799.0,521.07,521.7,520.71,520.78,16799.0
2025-06-06 09:50:00,521.07,521.07,519.96,520.84,2332.0,521.07,521.07,519.96,520.84,2332.0
2025-06-06 10:00:00,520.93,521.48,520.93,521.29,5574.0,520.93,521.48,520.93,521.29,5574.0
2025-06-06 10:10:00,521.05,521.05,519.67,519.76,7659.0,521.05,521.05,519.67,519.76,7659.0
2025-06-06 10:20:00,520.1,521.93,520.1,521.35,5765.0,520.1,521.93,520.1,521.35,5765.0
2025-06-06 10:30:00,521.24,521.3,520.46,521.01,2993.0,521.24,521.3,520.46,521.01,2993.0
2025-06-06 10:40:00,521.34,521.76,520.61,520.61,5982.0,521.34,521.76,520.61,520.61,5982.0
2025-06-06 10:50:00,520.96,521.19,520.33,520.44,3356.0,520.96,521.19,520.33,520.44,3356.0
2025-06-06 11:00:00,520.33,520.92,520.28,520.69,2850.0,520.33,520.92,520.28,520.69,2850.0
2025-06-06 11:10:00,520.72,521.03,519.67,519.92,6872.0,520.72,521.03,519.67,519.92,6872.0
2025-06-06 11:20:00,518.37,519.72,518.37,519.37,1714.0,518.37,519.72,518.37,519.37,1714.0
2025-06-06 11:30:00,519.55,519.56,518.96,518.96,1539.0,519.55,519.56,518.96,518.96,1539.0
2025-06-06 11:40:00,518.9,519.42,518.89,519.42,2201.0,518.9,519.42,518.89,519.42,2201.0
2025-06-06 11:50:00,519.47,519.47,518.81,519.07,1724.0,519.47,519.47,518.81,519.07,1724.0
2025-06-06 12:00:00,519.08,519.64,518.94,519.64,1126.0,519.08,519.64,518.94,519.64,1126.0
2025-06-06 12:10:00,519.16,519.44,519.0,519.0,4043.0,519.16,519.44,519.0,519.0,4043.0
2025-06-06 12:20:00,519.09,519.09,518.86,519.01,1353.0,519.09,519.09,518.86,519.01,1353.0
2025-06-06 12:30:00,519.02,519.23,518.47,518.47,1179.0,519.02,519.23,518.47,518.47,1179.0
2025-06-06 12:40:00,518.69,518.69,517.85,518.28,1256.0,518.69,518.69,517.85,518.28,1256.0
2025-06-06 12:50:00,518.28,518.28,517.65,517.66,1026.0,518.28,518.28,517.65,517.66,1026.0
2025-06-06 13:00:00,517.54,517.61,517.54,517.61,300.0,517.54,517.61,517.54,517.61,300.0
2025-06-06 13:10:00,517.31,518.23,517.19,518.23,3364.0,517.31,518.23,517.19,518.23,3364.0
2025-06-06 13:20:00,518.43,518.44,518.18,518.44,1247.0,518.43,518.44,518.18,518.44,1247.0
2025-06-06 13:30:00,518.54,518.69,518.35,518.69,1926.0,518.54,518.69,518.35,518.69,1926.0
2025-06-06 13:40:00,518.69,518.69,518.27,518.43,1793.0,518.69,518.69,518.27,518.43,1793.0
2025-06-06 13:50:00,518.59,518.63,518.01,518.27,1657.0,518.59,518.63,518.01,518.27,1657.0
2025-06-06 14:00:00,518.69,519.37,518.69,519.37,1081.0,518.69,519.37,518.69,519.37,1081.0
2025-06-06 14:10:00,519.12,519.32,518.98,519.32,2454.0,519.12,519.32,518.98,519.32,2454.0
2025-06-06 14:20:00,519.32,519.36,519.08,519.08,1098.0,519.32,519.36,519.08,519.08,1098.0
2025-06-06 14:30:00,519.23,520.3,519.23,519.81,1838.0,519.23,520.3,519.23,519.81,1838.0
2025-06-06 14:40:00,519.49,519.72,519.42,519.65,2600.0,519.49,519.72,519.42,519.65,2600.0
2025-06-06 14:50:00,519.67,520.02,519.48,519.66,2119.0,519.67,520.02,519.48,519.66,2119.0
2025-06-06 15:00:00,519.75,519.83,519.57,519.57,2169.0,519.75,519.83,519.57,519.57,2169.0
2025-06-06 15:10:00,519.51,520.33,519.46,520.11,6602.0,519.51,520.33,519.46,520.11,6602.0
2025-06-06 15:20:00,520.13,520.14,519.74,519.81,8812.0,520.13,520.14,519.74,519.81,8812.0
2025-06-06 15:30:00,519.75,519.98,519.56,519.56,2782.0,519.75,519.98,519.56,519.56,2782.0
2025-06-06 15:40:00,519.47,519.73,519.17,519.18,5314.0,519.47,519.73,519.17,519.18,5314.0
2025-06-06 15:50:00,519.38,520.14,519.22,519.55,30169.0,519.38,520.14,519.22,519.55,30169.0
2025-06-09 09:30:00,518.29,519.16,514.96,516.04,20919.0,518.29,519.16,514.96,516.04,20919.0
2025-06-09 09:40:00,516.04,517.67,516.04,517.16,9033.0,516.04,517.67,516.04,517.16,9033.0
2025-06-09 09:50:00,517.24,517.39,514.52,514.71,9855.0,517.24,517.39,514.52,514.71,9855.0
2025-06-09 10:00:00,514.71,515.4,511.27,511.27,11228.0,514.71,515.4,511.27,511.27,11228.0
2025-06-09 10:10:00,510.99,511.87,510.39,511.87,5732.0,510.99,511.87,510.39,511.87,5732.0
2025-06-09 10:20:00,512.17,513.96,511.81,512.84,11322.0,512.17,513.96,511.81,512.84,11322.0
2025-06-09 10:30:00,512.93,513.45,511.88,511.88,12936.0,512.93,513.45,511.88,511.88,12936.0
2025-06-09 10:40:00,511.95,512.55,511.32,511.53,5556.0,511.95,512.55,511.32,511.53,5556.0
2025-06-09 10:50:00,511.54,513.03,511.54,513.0,5451.0,511.54,513.03,511.54,513.0,5451.0
2025-06-09 11:00:00,513.44,513.93,513.01,513.06,2870.0,513.44,513.93,513.01,513.06,2870.0
2025-06-09 11:10:00,512.81,513.7,512.67,513.31,2266.0,512.81,513.7,512.67,513.31,2266.0
2025-06-09 11:20:00,513.31,513.8,513.19,513.79,1857.0,513.31,513.8,513.19,513.79,1857.0
2025-06-09 11:30:00,513.51,514.21,513.51,514.21,3578.0,513.51,514.21,513.51,514.21,3578.0
2025-06-09 11:40:00,514.51,514.55,514.23,514.52,2514.0,514.51,514.55,514.23,514.52,2514.0
2025-06-09 11:50:00,514.52,515.24,514.28,514.86,3334.0,514.52,515.24,514.28,514.86,3334.0
2025-06-09 12:00:00,514.86,515.24,514.46,514.95,1103.0,514.86,515.24,514.46,514.95,1103.0
2025-06-09 12:10:00,515.27,515.42,515.05,515.42,1554.0,515.27,515.42,515.05,515.42,1554.0
2025-06-09 12:20:00,515.4,515.55,515.07,515.1,4646.0,515.4,515.55,515.07,515.1,4646.0
2025-06-09 12:30:00,515.05,515.22,513.99,514.14,8436.0,515.05,515.22,513.99,514.14,8436.0
2025-06-09 12:40:00,514.02,514.77,514.02,514.74,4662.0,514.02,514.77,514.02,514.74,4662.0
2025-06-09 12:50:00,514.75,515.86,514.74,514.97,4204.0,514.75,515.86,514.74,514.97,4204.0
2025-06-09 13:00:00,514.96,515.43,514.92,515.38,2550.0,514.96,515.43,514.92,515.38,2550.0
2025-06-09 13:10:00,515.39,515.79,515.39,515.78,1901.0,515.39,515.79,515.39,515.78,1901.0
2025-06-09 13:20:00,515.42,516.55,515.42,516.45,3739.0,515.42,516.55,515.42,516.45,3739.0
2025-06-09 13:30:00,516.48,516.9,516.24,516.59,2280.0,516.48,516.9,516.24,516.59,2280.0
2025-06-09 13:40:00,516.59,516.65,516.37,516.57,2925.0,516.59,516.65,516.37,516.57,2925.0
2025-06-09 13:50:00,516.57,516.87,516.25,516.25,760.0,516.57,516.87,516.25,516.25,760.0
2025-06-09 14:00:00,516.55,516.85,515.92,516.0,8467.0,516.55,516.85,515.92,516.0,8467.0
2025-06-09 14:10:00,516.01,516.12,515.75,516.12,836.0,516.01,516.12,515.75,516.12,836.0
2025-06-09 14:20:00,515.76,516.06,515.76,515.76,628.0,515.76,516.06,515.76,515.76,628.0
2025-06-09 14:30:00,515.78,516.13,515.64,515.64,8029.0,515.78,516.13,515.64,515.64,8029.0
2025-06-09 14:40:00,515.25,515.99,515.25,515.91,4747.0,515.25,515.99,515.25,515.91,4747.0
2025-06-09 14:50:00,515.73,516.48,515.73,516.38,4135.0,515.73,516.48,515.73,516.38,4135.0
2025-06-09 15:00:00,516.32,516.33,515.85,515.85,3272.0,516.32,516.33,515.85,515.85,3272.0
2025-06-09 15:10:00,515.78,516.08,515.65,515.65,4413.0,515.78,516.08,515.65,515.65,4413.0
2025-06-09 15:20:00,515.54,515.91,515.36,515.38,6304.0,515.54,515.91,515.36,515.38,6304.0
2025-06-09 15:30:00,515.36,515.83,515.19,515.49,6718.0,515.36,515.83,515.19,515.49,6718.0
2025-06-09 15:40:00,515.56,515.7,515.02,515.25,7682.0,515.56,515.7,515.02,515.25,7682.0
2025-06-09 15:50:00,515.25,515.88,514.67,514.75,41377.0,515.25,515.88,514.67,514.75,41377.0
2025-06-10 09:30:00,516.05,516.21,514.67,515.81,23532.0,516.05,516.21,514.67,515.81,23532.0
2025-06-10 09:40:00,515.56,515.96,514.79,515.1,17751.0,515.56,515.96,514.79,515.1,17751.0
2025-06-10 09:50:00,514.99,515.37,513.02,513.69,8698.0,514.99,515.37,513.02,513.69,8698.0
2025-06-10 10:00:00,513.62,514.39,513.0,514.15,7255.0,513.62,514.39,513.0,514.15,7255.0
2025-06-10 10:10:00,514.38,514.84,513.8,514.84,3879.0,514.38,514.84,513.8,514.84,3879.0
2025-06-10 10:20:00,514.85,515.49,514.65,515.49,2699.0,514.85,515.49,514.65,515.49,2699.0
2025-06-10 10:30:00,515.02,516.28,514.41,516.06,3641.0,515.02,516.28,514.41,516.06,3641.0
2025-06-10 10:40:00,516.38,516.79,515.6,515.83,6367.0,516.38,516.79,515.6,515.83,6367.0
2025-06-10 10:50:00,515.76,516.17,515.01,515.01,6570.0,515.76,516.17,515.01,515.01,6570.0
2025-06-10 11:00:00,514.75,515.66,514.75,514.9,3142.0,514.75,515.66,514.75,514.9,3142.0
2025-06-10 11:10:00,514.85,515.54,514.27,514.27,3285.0,514.85,515.54,514.27,514.27,3285.0
2025-06-10 11:20:00,514.99,514.99,513.52,514.43,6638.0,514.99,514.99,513.52,514.43,6638.0
2025-06-10 11:30:00,514.07,514.08,513.05,513.61,7837.0,514.07,514.08,513.05,513.61,7837.0
2025-06-10 11:40:00,513.61,514.01,513.38,513.7,2710.0,513.61,514.01,513.38,513.7,2710.0
2025-06-10 11:50:00,513.69,514.58,513.66,514.57,6738.0,513.69,514.58,513.66,514.57,6738.0
2025-06-10 12:00:00,514.17,514.51,514.0,514.23,710.0,514.17,514.51,514.0,514.23,710.0
2025-06-10 12:10:00,513.95,514.21,513.89,514.21,700.0,513.95,514.21,513.89,514.21,700.0
2025-06-10 12:20:00,514.02,514.54,514.02,514.38,2023.0,514.02,514.54,514.02,514.38,2023.0
2025-06-10 12:30:00,514.49,514.61,514.33,514.33,2929.0,514.49,514.61,514.33,514.33,2929.0
2025-06-10 12:40:00,514.23,514.23,513.86,514.14,760.0,514.23,514.23,513.86,514.14,760.0
2025-06-10 12:50:00,514.04,514.15,513.98,514.15,1008.0,514.04,514.15,513.98,514.15,1008.0
2025-06-10 13:00:00,513.88,513.88,513.07,513.63,9786.0,513.88,513.88,513.07,513.63,9786.0
2025-06-10 13:10:00,513.65,513.88,513.37,513.37,6281.0,513.65,513.88,513.37,513.37,6281.0
2025-06-10 13:20:00,513.38,513.64,513.14,513.21,1794.0,513.38,513.64,513.14,513.21,1794.0
2025-06-10 13:30:00,513.15,513.76,513.15,513.75,7744.0,513.15,513.76,513.15,513.75,7744.0
2025-06-10 13:40:00,513.75,513.76,512.92,512.92,2028.0,513.75,513.76,512.92,512.92,2028.0
2025-06-10 13:50:00,513.14,513.22,512.87,512.88,3449.0,513.14,513.22,512.87,512.88,3449.0
2025-06-10 14:00:00,512.51,512.7,511.86,512.61,5957.0,512.51,512.7,511.86,512.61,5957.0
2025-06-10 14:10:00,512.24,512.72,512.24,512.44,1817.0,512.24,512.72,512.24,512.44,1817.0
2025-06-10 14:20:00,512.32,512.71,512.32,512.5,3020.0,512.32,512.71,512.32,512.5,3020.0
2025-06-10 14:30:00,512.59,512.85,512.31,512.85,838.0,512.59,512.85,512.31,512.85,838.0
2025-06-10 14:40:00,512.85,513.09,512.49,512.63,3009.0,512.85,513.09,512.49,512.63,3009.0
2025-06-10 14:50:00,512.63,512.82,512.43,512.45,8366.0,512.63,512.82,512.43,512.45,8366.0
2025-06-10 15:00:00,512.67,513.04,512.52,512.84,3343.0,512.67,513.04,512.52,512.84,3343.0
2025-06-10 15:10:00,512.69,512.91,512.3,512.4,6073.0,512.69,512.91,512.3,512.4,6073.0
2025-06-10 15:20:00,512.36,512.87,512.24,512.37,3479.0,512.36,512.87,512.24,512.37,3479.0
2025-06-10 15:30:00,512.24,512.25,511.58,511.58,3628.0,512.24,512.25,511.58,511.58,3628.0
2025-06-10 15:40:00,511.7,512.1,511.27,511.93,28242.0,511.7,512.1,511.27,511.93,28242.0
2025-06-10 15:50:00,512.01,514.45,511.87,513.91,41735.0,512.01,514.45,511.87,513.91,41735.0
2025-06-11 09:30:00,513.1,514.12,512.0,513.48,30161.0,513.1,514.12,512.0,513.48,30161.0
2025-06-11 09:40:00,514.05,514.86,514.01,514.86,5262.0,514.05,514.86,514.01,514.86,5262.0
2025-06-11 09:50:00,514.86,515.46,514.42,515.27,9316.0,514.86,515.46,514.42,515.27,9316.0
2025-06-11 10:00:00,515.21,516.42,514.94,516.42,10043.0,515.21,516.42,514.94,516.42,10043.0
2025-06-11 10:10:00,516.17,517.05,516.16,516.72,2130.0,516.17,517.05,516.16,516.72,2130.0
2025-06-11 10:20:00,517.3,517.42,516.72,517.2,3958.0,517.3,517.42,516.72,517.2,3958.0
2025-06-11 10:30:00,517.32,517.48,516.09,516.53,3868.0,517.32,517.48,516.09,516.53,3868.0
2025-06-11 10:40:00,516.37,517.11,516.0,517.05,2399.0,516.37,517.11,516.0,517.05,2399.0
2025-06-11 10:50:00,516.97,517.39,516.83,516.89,5416.0,516.97,517.39,516.83,516.89,5416.0
2025-06-11 11:00:00,516.94,518.0,516.73,516.73,10628.0,516.94,518.0,516.73,516.73,10628.0
2025-06-11 11:10:00,516.98,517.39,516.77,517.29,1194.0,516.98,517.39,516.77,517.29,1194.0
2025-06-11 11:20:00,517.55,518.35,517.14,518.06,7507.0,517.55,518.35,517.14,518.06,7507.0
2025-06-11 11:30:00,518.02,518.02,517.46,517.46,13005.0,518.02,518.02,517.46,517.46,13005.0
2025-06-11 11:40:00,517.55,517.57,517.29,517.5,2356.0,517.55,517.57,517.29,517.5,2356.0
2025-06-11 11:50:00,517.83,518.25,517.83,518.09,5748.0,517.83,518.25,517.83,518.09,5748.0
2025-06-11 12:00:00,518.07,518.07,516.93,517.67,11210.0,518.07,518.07,516.93,517.67,11210.0
2025-06-11 12:10:00,517.44,518.63,517.4,517.72,4313.0,517.44,518.63,517.4,517.72,4313.0
2025-06-11 12:20:00,517.93,518.3,517.8,518.01,7181.0,517.93,518.3,517.8,518.01,7181.0
2025-06-11 12:30:00,518.45,518.74,517.7,517.7,6747.0,518.45,518.74,517.7,517.7,6747.0
2025-06-11 12:40:00,517.85,518.01,517.39,517.7,13320.0,517.85,518.01,517.39,517.7,13320.0
2025-06-11 12:50:00,517.99,518.04,517.59,517.95,13046.0,517.99,518.04,517.59,517.95,13046.0
2025-06-11 13:00:00,518.01,518.59,517.81,518.21,1910.0,518.01,518.59,517.81,518.21,1910.0
2025-06-11 13:10:00,518.0,518.31,517.77,518.0,18826.0,518.0,518.31,517.77,518.0,18826.0
2025-06-11 13:20:00,518.0,519.16,517.88,519.14,14384.0,518.0,519.16,517.88,519.14,14384.0
2025-06-11 13:30:00,518.91,519.25,517.88,517.88,6229.0,518.91,519.25,517.88,517.88,6229.0
2025-06-11 13:40:00,518.24,518.28,517.76,517.84,8637.0,518.24,518.28,517.76,517.84,8637.0
2025-06-11 13:50:00,517.76,518.01,517.5,517.6,6682.0,517.76,518.01,517.5,517.6,6682.0
2025-06-11 14:00:00,517.65,517.77,515.45,516.04,12469.0,517.65,517.77,515.45,516.04,12469.0
2025-06-11 14:10:00,516.06,516.06,514.04,514.6,8781.0,516.06,516.06,514.04,514.6,8781.0
2025-06-11 14:20:00,514.38,514.38,513.12,513.17,7510.0,514.38,514.38,513.12,513.17,7510.0
2025-06-11 14:30:00,512.74,514.03,512.56,513.68,8331.0,512.74,514.03,512.56,513.68,8331.0
2025-06-11 14:40:00,513.46,514.08,512.93,514.08,5531.0,513.46,514.08,512.93,514.08,5531.0
2025-06-11 14:50:00,513.93,513.99,512.43,512.43,7079.0,513.93,513.99,512.43,512.43,7079.0
2025-06-11 15:00:00,512.5,512.64,511.7,512.4,25991.0,512.5,512.64,511.7,512.4,25991.0
2025-06-11 15:10:00,512.39,512.89,512.32,512.72,3202.0,512.39,512.89,512.32,512.72,3202.0
2025-06-11 15:20:00,512.75,513.76,512.75,513.41,3244.0,512.75,513.76,512.75,513.41,3244.0
2025-06-11 15:30:00,513.16,513.58,512.4,513.19,9279.0,513.16,513.58,512.4,513.19,9279.0
2025-06-11 15:40:00,513.18,513.56,512.63,512.63,8486.0,513.18,513.56,512.63,512.63,8486.0
2025-06-11 15:50:00,512.73,514.22,512.73,514.22,48768.0,512.73,514.22,512.73,514.22,48768.0
2025-06-12 09:30:00,510.46,510.46,497.17,502.99,72588.0,510.46,510.46,497.17,502.99,72588.0
2025-06-12 09:40:00,503.22,506.9,502.7,503.26,18156.0,503.22,506.9,502.7,503.26,18156.0
2025-06-12 09:50:00,503.26,506.21,502.8,505.79,29909.0,503.26,506.21,502.8,505.79,29909.0
2025-06-12 10:00:00,505.55,506.83,504.67,506.37,18478.0,505.55,506.83,504.67,506.37,18478.0
2025-06-12 10:10:00,506.29,507.79,506.23,507.57,14025.0,506.29,507.79,506.23,507.57,14025.0
2025-06-12 10:20:00,507.7,507.89,506.04,506.23,14796.0,507.7,507.89,506.04,506.23,14796.0
2025-06-12 10:30:00,506.47,507.45,506.25,506.26,11309.0,506.47,507.45,506.25,506.26,11309.0
2025-06-12 10:40:00,506.35,506.98,505.53,506.76,8991.0,506.35,506.98,505.53,506.76,8991.0
2025-06-12 10:50:00,507.36,507.55,506.24,506.29,8973.0,507.36,507.55,506.24,506.29,8973.0
2025-06-12 11:00:00,506.32,508.03,506.32,507.48,10616.0,506.32,508.03,506.32,507.48,10616.0
2025-06-12 11:10:00,507.46,507.98,506.92,507.74,9021.0,507.46,507.98,506.92,507.74,9021.0
2025-06-12 11:20:00,507.6,508.11,506.63,507.56,20660.0,507.6,508.11,506.63,507.56,20660.0
2025-06-12 11:30:00,508.03,508.03,507.33,507.37,4372.0,508.03,508.03,507.33,507.37,4372.0
2025-06-12 11:40:00,507.36,507.59,506.62,506.82,6483.0,507.36,507.59,506.62,506.82,6483.0
2025-06-12 11:50:00,506.65,507.41,506.65,507.32,4772.0,506.65,507.41,506.65,507.32,4772.0
2025-06-12 12:00:00,507.4,507.77,506.99,507.72,6438.0,507.4,507.77,506.99,507.72,6438.0
2025-06-12 12:10:00,507.76,508.03,507.52,507.52,3590.0,507.76,508.03,507.52,507.52,3590.0
2025-06-12 12:20:00,507.54,507.74,506.74,507.65,5266.0,507.54,507.74,506.74,507.65,5266.0
2025-06-12 12:30:00,507.5,508.27,507.33,508.24,6009.0,507.5,508.27,507.33,508.24,6009.0
2025-06-12 12:40:00,508.45,508.48,508.05,508.22,3281.0,508.45,508.48,508.05,508.22,3281.0
2025-06-12 12:50:00,508.0,508.12,507.46,507.53,3455.0,508.0,508.12,507.46,507.53,3455.0
2025-06-12 13:00:00,507.52,508.1,507.52,508.1,5064.0,507.52,508.1,507.52,508.1,5064.0
2025-06-12 13:10:00,507.98,508.09,507.53,507.81,7499.0,507.98,508.09,507.53,507.81,7499.0
2025-06-12 13:20:00,507.5,507.5,506.6,506.62,6242.0,507.5,507.5,506.6,506.62,6242.0
2025-06-12 13:30:00,506.77,507.53,506.76,507.22,4889.0,506.77,507.53,506.76,507.22,4889.0
2025-06-12 13:40:00,507.14,507.38,507.14,507.29,2074.0,507.14,507.38,507.14,507.29,2074.0
2025-06-12 13:50:00,507.29,507.4,506.98,507.13,3165.0,507.29,507.4,506.98,507.13,3165.0
2025-06-12 14:00:00,507.37,507.37,506.95,507.13,2241.0,507.37,507.37,506.95,507.13,2241.0
2025-06-12 14:10:00,507.12,507.27,506.58,506.58,5718.0,507.12,507.27,506.58,506.58,5718.0
2025-06-12 14:20:00,506.58,506.58,506.03,506.22,5691.0,506.58,506.58,506.03,506.22,5691.0
2025-06-12 14:30:00,506.27,506.67,506.27,506.55,2469.0,506.27,506.67,506.27,506.55,2469.0
2025-06-12 14:40:00,506.72,506.8,506.51,506.56,7651.0,506.72,506.8,506.51,506.56,7651.0
2025-06-12 14:50:00,506.56,507.07,506.34,506.89,5939.0,506.56,507.07,506.34,506.89,5939.0
2025-06-12 15:00:00,506.85,507.26,506.84,507.21,9145.0,506.85,507.26,506.84,507.21,9145.0
2025-06-12 15:10:00,507.21,507.23,506.84,506.93,9713.0,507.21,507.23,506.84,506.93,9713.0
2025-06-12 15:20:00,506.93,507.31,506.6,506.91,31800.0,506.93,507.31,506.6,506.91,31800.0
2025-06-12 15:30:00,506.86,507.34,506.73,507.3,20702.0,506.86,507.34,506.73,507.3,20702.0
2025-06-12 15:40:00,507.27,507.27,506.02,506.02,16542.0,507.27,507.27,506.02,506.02,16542.0
2025-06-12 15:50:00,506.0,506.37,505.49,505.56,103927.0,506.0,506.37,505.49,505.56,103927.0
2025-06-13 09:30:00,500.96,502.59,498.69,499.76,30087.0,500.96,502.59,498.69,499.76,30087.0
2025-06-13 09:40:00,499.94,501.14,499.61,500.21,15296.0,499.94,501.14,499.61,500.21,15296.0
2025-06-13 09:50:00,500.13,500.23,499.28,500.02,24797.0,500.13,500.23,499.28,500.02,24797.0
2025-06-13 10:00:00,500.3,501.69,499.75,501.11,18320.0,500.3,501.69,499.75,501.11,18320.0
2025-06-13 10:10:00,501.21,502.3,500.8,501.77,11992.0,501.21,502.3,500.8,501.77,11992.0
2025-06-13 10:20:00,501.65,501.65,499.99,500.06,10054.0,501.65,501.65,499.99,500.06,10054.0
2025-06-13 10:30:00,499.97,500.49,499.47,500.36,14033.0,499.97,500.49,499.47,500.36,14033.0
2025-06-13 10:40:00,500.67,501.06,500.03,500.59,45331.0,500.67,501.06,500.03,500.59,45331.0
2025-06-13 10:50:00,500.45,502.47,500.45,502.47,6421.0,500.45,502.47,500.45,502.47,6421.0
2025-06-13 11:00:00,502.5,503.38,502.11,503.14,16329.0,502.5,503.38,502.11,503.14,16329.0
2025-06-13 11:10:00,502.9,503.64,502.65,503.58,9667.0,502.9,503.64,502.65,503.58,9667.0
2025-06-13 11:20:00,503.68,504.46,503.67,504.17,14775.0,503.68,504.46,503.67,504.17,14775.0
2025-06-13 11:30:00,504.16,504.46,503.0,503.01,12241.0,504.16,504.46,503.0,503.01,12241.0
2025-06-13 11:40:00,502.79,504.44,502.72,504.44,3686.0,502.79,504.44,502.72,504.44,3686.0
2025-06-13 11:50:00,504.44,504.6,503.85,503.93,6031.0,504.44,504.6,503.85,503.93,6031.0
2025-06-13 12:00:00,503.81,504.17,503.57,504.15,8154.0,503.81,504.17,503.57,504.15,8154.0
2025-06-13 12:10:00,504.23,504.49,503.77,504.47,5817.0,504.23,504.49,503.77,504.47,5817.0
2025-06-13 12:20:00,504.34,504.35,503.81,503.81,2721.0,504.34,504.35,503.81,503.81,2721.0
2025-06-13 12:30:00,503.97,503.97,502.93,502.93,3893.0,503.97,503.97,502.93,502.93,3893.0
2025-06-13 12:40:00,502.92,503.11,502.75,502.88,3097.0,502.92,503.11,502.75,502.88,3097.0
2025-06-13 12:50:00,502.79,503.84,502.79,503.57,2764.0,502.79,503.84,502.79,503.57,2764.0
2025-06-13 13:00:00,503.57,503.78,502.5,502.68,5546.0,503.57,503.78,502.5,502.68,5546.0
2025-06-13 13:10:00,502.33,502.63,501.99,502.33,7443.0,502.33,502.63,501.99,502.33,7443.0
2025-06-13 13:20:00,502.18,503.06,502.17,502.43,5933.0,502.18,503.06,502.17,502.43,5933.0
2025-06-13 13:30:00,502.22,502.55,501.88,502.08,3690.0,502.22,502.55,501.88,502.08,3690.0
2025-06-13 13:40:00,502.08,502.35,501.41,501.49,7279.0,502.08,502.35,501.41,501.49,7279.0
2025-06-13 13:50:00,501.75,502.26,501.75,502.01,2656.0,501.75,502.26,501.75,502.01,2656.0
2025-06-13 14:00:00,501.74,502.41,501.41,501.55,16530.0,501.74,502.41,501.41,501.55,16530.0
2025-06-13 14:10:00,501.59,501.64,500.79,501.34,7649.0,501.59,501.64,500.79,501.34,7649.0
2025-06-13 14:20:00,501.25,501.44,500.08,500.24,21552.0,501.25,501.44,500.08,500.24,21552.0
2025-06-13 14:30:00,500.19,500.57,499.84,500.57,72157.0,500.19,500.57,499.84,500.57,72157.0
2025-06-13 14:40:00,500.62,501.15,500.38,500.6,8697.0,500.62,501.15,500.38,500.6,8697.0
2025-06-13 14:50:00,500.55,501.06,500.29,500.79,40780.0,500.55,501.06,500.29,500.79,40780.0
2025-06-13 15:00:00,500.98,501.41,500.33,501.38,9205.0,500.98,501.41,500.33,501.38,9205.0
2025-06-13 15:10:00,501.13,501.35,500.98,501.12,6497.0,501.13,501.35,500.98,501.12,6497.0
2025-06-13 15:20:00,501.12,501.63,500.74,500.9,11838.0,501.12,501.63,500.74,500.9,11838.0
2025-06-13 15:30:00,500.88,501.25,500.37,500.93,13511.0,500.88,501.25,500.37,500.93,13511.0
2025-06-13 15:40:00,500.92,501.63,500.37,501.33,17397.0,500.92,501.63,500.37,501.33,17397.0
2025-06-13 15:50:00,501.11,501.74,500.5,501.66,66544.0,501.11,501.74,500.5,501.66,66544.0
2025-06-16 09:30:00,505.0,507.42,505.0,506.24,20575.0,505.0,507.42,505.0,506.24,20575.0
2025-06-16 09:40:00,506.24,507.89,505.68,507.44,6911.0,506.24,507.89,505.68,507.44,6911.0
2025-06-16 09:50:00,507.44,509.36,507.01,507.93,11902.0,507.44,509.36,507.01,507.93,11902.0
2025-06-16 10:00:00,508.22,509.57,508.21,508.37,10752.0,508.22,509.57,508.21,508.37,10752.0
2025-06-16 10:10:00,508.56,509.2,508.02,508.93,9967.0,508.56,509.2,508.02,508.93,9967.0
2025-06-16 10:20:00,509.08,509.84,508.94,509.76,15718.0,509.08,509.84,508.94,509.76,15718.0
2025-06-16 10:30:00,509.76,510.36,509.55,509.55,4633.0,509.76,510.36,509.55,509.55,4633.0
2025-06-16 10:40:00,509.23,509.98,509.15,509.54,8338.0,509.23,509.98,509.15,509.54,8338.0
2025-06-16 10:50:00,509.44,509.88,508.58,508.58,6305.0,509.44,509.88,508.58,508.58,6305.0
2025-06-16 11:00:00,508.92,509.49,508.11,508.11,11768.0,508.92,509.49,508.11,508.11,11768.0
2025-06-16 11:10:00,508.47,509.01,508.33,508.34,5666.0,508.47,509.01,508.33,508.34,5666.0
2025-06-16 11:20:00,508.33,508.89,508.12,508.59,3729.0,508.33,508.89,508.12,508.59,3729.0
2025-06-16 11:30:00,508.6,509.21,508.29,509.2,4162.0,508.6,509.21,508.29,509.2,4162.0
2025-06-16 11:40:00,509.3,509.33,508.83,509.17,3828.0,509.3,509.33,508.83,509.17,3828.0
2025-06-16 11:50:00,508.95,508.97,508.66,508.71,3401.0,508.95,508.97,508.66,508.71,3401.0
2025-06-16 12:00:00,508.85,508.93,508.15,508.15,4340.0,508.85,508.93,508.15,508.15,4340.0
2025-06-16 12:10:00,508.17,508.72,508.11,508.62,5270.0,508.17,508.72,508.11,508.62,5270.0
2025-06-16 12:20:00,508.64,508.68,507.73,507.86,2000.0,508.64,508.68,507.73,507.86,2000.0
2025-06-16 12:30:00,507.87,507.92,507.59,507.87,2308.0,507.87,507.92,507.59,507.87,2308.0
2025-06-16 12:40:00,507.59,507.59,507.29,507.42,2578.0,507.59,507.59,507.29,507.42,2578.0
2025-06-16 12:50:00,507.29,507.42,506.95,506.95,2050.0,507.29,507.42,506.95,506.95,2050.0
2025-06-16 13:00:00,507.03,507.34,506.74,507.34,3344.0,507.03,507.34,506.74,507.34,3344.0
2025-06-16 13:10:00,507.12,507.12,506.75,506.93,2182.0,507.12,507.12,506.75,506.93,2182.0
2025-06-16 13:20:00,506.96,507.29,506.55,507.24,4670.0,506.96,507.29,506.55,507.24,4670.0
2025-06-16 13:30:00,507.41,507.66,507.06,507.13,1741.0,507.41,507.66,507.06,507.13,1741.0
2025-06-16 13:40:00,507.1,507.24,506.66,506.85,2236.0,507.1,507.24,506.66,506.85,2236.0
2025-06-16 13:50:00,506.74,506.74,505.43,505.69,4489.0,506.74,506.74,505.43,505.69,4489.0
2025-06-16 14:00:00,505.66,506.56,505.66,506.38,2722.0,505.66,506.56,505.66,506.38,2722.0
2025-06-16 14:10:00,506.38,506.38,506.01,506.02,2138.0,506.38,506.38,506.01,506.02,2138.0
2025-06-16 14:20:00,505.93,506.13,505.87,505.94,5091.0,505.93,506.13,505.87,505.94,5091.0
2025-06-16 14:30:00,506.0,506.0,505.44,505.44,3096.0,506.0,506.0,505.44,505.44,3096.0
2025-06-16 14:40:00,505.46,505.46,505.12,505.2,2753.0,505.46,505.46,505.12,505.2,2753.0
2025-06-16 14:50:00,505.12,505.14,504.58,504.65,24446.0,505.12,505.14,504.58,504.65,24446.0
2025-06-16 15:00:00,504.54,504.81,503.96,504.11,4812.0,504.54,504.81,503.96,504.11,4812.0
2025-06-16 15:10:00,503.94,504.34,503.46,503.69,6452.0,503.94,504.34,503.46,503.69,6452.0
2025-06-16 15:20:00,503.72,504.27,503.63,503.91,6607.0,503.72,504.27,503.63,503.91,6607.0
2025-06-16 15:30:00,503.74,504.5,503.31,504.18,10945.0,503.74,504.5,503.31,504.18,10945.0
2025-06-16 15:40:00,504.17,504.71,504.16,504.41,7621.0,504.17,504.71,504.16,504.41,7621.0
2025-06-16 15:50:00,504.41,505.25,504.15,505.23,54450.0,504.41,505.25,504.15,505.23,54450.0
2025-06-17 09:30:00,502.07,503.68,501.56,503.26,24296.0,502.07,503.68,501.56,503.26,24296.0
2025-06-17 09:40:00,504.03,504.99,503.89,504.28,3885.0,504.03,504.99,503.89,504.28,3885.0
2025-06-17 09:50:00,503.97,504.35,502.81,502.9,164877.0,503.97,504.35,502.81,502.9,164877.0
2025-06-17 10:00:00,502.9,503.24,500.81,502.93,19537.0,502.9,503.24,500.81,502.93,19537.0
2025-06-17 10:10:00,503.06,503.08,501.94,502.44,29878.0,503.06,503.08,501.94,502.44,29878.0
2025-06-17 10:20:00,502.43,503.61,502.17,503.33,6652.0,502.43,503.61,502.17,503.33,6652.0
2025-06-17 10:30:00,503.53,503.53,503.14,503.45,3339.0,503.53,503.53,503.14,503.45,3339.0
2025-06-17 10:40:00,503.12,503.27,502.26,502.85,21454.0,503.12,503.27,502.26,502.85,21454.0
2025-06-17 10:50:00,502.87,503.14,502.59,502.95,4454.0,502.87,503.14,502.59,502.95,4454.0
2025-06-17 11:00:00,502.77,503.4,502.61,502.92,29739.0,502.77,503.4,502.61,502.92,29739.0
2025-06-17 11:10:00,502.87,502.87,502.0,502.11,49083.0,502.87,502.87,502.0,502.11,49083.0
2025-06-17 11:20:00,502.11,502.4,500.35,500.64,27630.0,502.11,502.4,500.35,500.64,27630.0
2025-06-17 11:30:00,500.62,501.34,499.54,501.04,18402.0,500.62,501.34,499.54,501.04,18402.0
2025-06-17 11:40:00,501.0,501.19,500.73,501.06,42304.0,501.0,501.19,500.73,501.06,42304.0
2025-06-17 11:50:00,501.08,501.31,500.83,500.98,4717.0,501.08,501.31,500.83,500.98,4717.0
2025-06-17 12:00:00,500.98,501.99,500.91,501.71,6257.0,500.98,501.99,500.91,501.71,6257.0
2025-06-17 12:10:00,501.72,502.09,501.71,501.85,4108.0,501.72,502.09,501.71,501.85,4108.0
2025-06-17 12:20:00,501.98,502.2,501.84,502.19,4633.0,501.98,502.2,501.84,502.19,4633.0
2025-06-17 12:30:00,502.23,502.67,502.13,502.4,5281.0,502.23,502.67,502.13,502.4,5281.0
2025-06-17 12:40:00,502.37,502.39,501.8,502.11,7425.0,502.37,502.39,501.8,502.11,7425.0
2025-06-17 12:50:00,502.28,502.28,501.49,501.49,1621.0,502.28,502.28,501.49,501.49,1621.0
2025-06-17 13:00:00,501.82,502.09,501.72,501.72,1702.0,501.82,502.09,501.72,501.72,1702.0
2025-06-17 13:10:00,501.72,501.91,501.3,501.3,3520.0,501.72,501.91,501.3,501.3,3520.0
2025-06-17 13:20:00,501.25,501.28,500.8,500.9,9870.0,501.25,501.28,500.8,500.9,9870.0
2025-06-17 13:30:00,500.96,501.43,500.65,501.41,7835.0,500.96,501.43,500.65,501.41,7835.0
2025-06-17 13:40:00,501.4,501.45,500.79,500.96,26895.0,501.4,501.45,500.79,500.96,26895.0
2025-06-17 13:50:00,500.94,501.35,500.72,500.96,26384.0,500.94,501.35,500.72,500.96,26384.0
2025-06-17 14:00:00,500.96,500.96,500.0,500.58,10964.0,500.96,500.96,500.0,500.58,10964.0
2025-06-17 14:10:00,500.75,500.88,500.4,500.81,1934.0,500.75,500.88,500.4,500.81,1934.0
2025-06-17 14:20:00,500.92,501.26,500.7,500.95,2876.0,500.92,501.26,500.7,500.95,2876.0
2025-06-17 14:30:00,500.91,501.25,500.6,500.6,6587.0,500.91,501.25,500.6,500.6,6587.0
2025-06-17 14:40:00,500.53,500.56,500.24,500.52,3453.0,500.53,500.56,500.24,500.52,3453.0
2025-06-17 14:50:00,500.5,501.31,500.25,501.31,5381.0,500.5,501.31,500.25,501.31,5381.0
2025-06-17 15:00:00,501.67,501.67,500.86,501.36,2581.0,501.67,501.67,500.86,501.36,2581.0
2025-06-17 15:10:00,501.31,502.07,501.31,501.82,4210.0,501.31,502.07,501.31,501.82,4210.0
2025-06-17 15:20:00,501.78,502.54,501.77,502.52,2648.0,501.78,502.54,501.77,502.52,2648.0
2025-06-17 15:30:00,502.43,502.43,501.86,502.1,6334.0,502.43,502.43,501.86,502.1,6334.0
2025-06-17 15:40:00,502.08,502.2,501.71,502.06,10038.0,502.08,502.2,501.71,502.06,10038.0
2025-06-17 15:50:00,502.14,502.15,500.95,501.23,32299.0,502.14,502.15,500.95,501.23,32299.0
2025-06-18 09:30:00,500.66,503.0,500.66,500.98,21884.0,500.66,503.0,500.66,500.98,21884.0
2025-06-18 09:40:00,501.65,503.06,500.97,501.69,5340.0,501.65,503.06,500.97,501.69,5340.0
2025-06-18 09:50:00,501.71,502.36,501.22,501.26,8023.0,501.71,502.36,501.22,501.26,8023.0
2025-06-18 10:00:00,501.26,502.15,500.51,502.15,18688.0,501.26,502.15,500.51,502.15,18688.0
2025-06-18 10:10:00,502.15,503.64,501.63,503.62,4608.0,502.15,503.64,501.63,503.62,4608.0
2025-06-18 10:20:00,504.22,504.64,503.88,504.27,13699.0,504.22,504.64,503.88,504.27,13699.0
2025-06-18 10:30:00,504.27,504.47,503.89,504.2,4823.0,504.27,504.47,503.89,504.2,4823.0
2025-06-18 10:40:00,504.45,504.86,503.97,503.97,9043.0,504.45,504.86,503.97,503.97,9043.0
2025-06-18 10:50:00,503.97,504.17,503.56,504.16,13398.0,503.97,504.17,503.56,504.16,13398.0
2025-06-18 11:00:00,503.92,504.45,503.81,504.14,5363.0,503.92,504.45,503.81,504.14,5363.0
2025-06-18 11:10:00,503.82,504.12,503.68,503.96,15802.0,503.82,504.12,503.68,503.96,15802.0
2025-06-18 11:20:00,504.11,504.44,503.44,504.4,56863.0,504.11,504.44,503.44,504.4,56863.0
2025-06-18 11:30:00,504.52,504.92,503.84,504.47,6442.0,504.52,504.92,503.84,504.47,6442.0
2025-06-18 11:40:00,504.14,504.78,504.0,504.78,2799.0,504.14,504.78,504.0,504.78,2799.0
2025-06-18 11:50:00,504.66,505.08,504.45,504.45,4096.0,504.66,505.08,504.45,504.45,4096.0
2025-06-18 12:00:00,504.88,505.6,504.68,505.6,3117.0,504.88,505.6,504.68,505.6,3117.0
2025-06-18 12:10:00,505.68,506.23,505.58,505.9,2256.0,505.68,506.23,505.58,505.9,2256.0
2025-06-18 12:20:00,505.97,506.29,505.19,505.34,15499.0,505.97,506.29,505.19,505.34,15499.0
2025-06-18 12:30:00,505.3,505.77,505.17,505.49,3881.0,505.3,505.77,505.17,505.49,3881.0
2025-06-18 12:40:00,505.49,505.53,505.09,505.09,2992.0,505.49,505.53,505.09,505.09,2992.0
2025-06-18 12:50:00,505.53,505.93,505.15,505.3,5884.0,505.53,505.93,505.15,505.3,5884.0
2025-06-18 13:00:00,505.14,505.48,504.98,505.48,6241.0,505.14,505.48,504.98,505.48,6241.0
2025-06-18 13:10:00,505.39,505.66,505.25,505.53,4461.0,505.39,505.66,505.25,505.53,4461.0
2025-06-18 13:20:00,505.85,505.85,505.43,505.65,5443.0,505.85,505.85,505.43,505.65,5443.0
2025-06-18 13:30:00,505.47,505.8,505.17,505.8,35267.0,505.47,505.8,505.17,505.8,35267.0
2025-06-18 13:40:00,505.8,506.27,505.45,506.06,9970.0,505.8,506.27,505.45,506.06,9970.0
2025-06-18 13:50:00,505.86,505.86,505.38,505.38,12239.0,505.86,505.86,505.38,505.38,12239.0
2025-06-18 14:00:00,505.69,506.19,504.63,504.78,6346.0,505.69,506.19,504.63,504.78,6346.0
2025-06-18 14:10:00,504.68,505.18,504.68,505.01,2294.0,504.68,505.18,504.68,505.01,2294.0
2025-06-18 14:20:00,505.02,505.59,504.81,505.25,4961.0,505.02,505.59,504.81,505.25,4961.0
2025-06-18 14:30:00,505.33,506.37,505.23,505.96,17825.0,505.33,506.37,505.23,505.96,17825.0
2025-06-18 14:40:00,505.79,506.6,505.0,505.0,7388.0,505.79,506.6,505.0,505.0,7388.0
2025-06-18 14:50:00,504.95,504.95,503.64,504.0,16054.0,504.95,504.95,503.64,504.0,16054.0
2025-06-18 15:00:00,503.78,504.39,503.33,503.79,21525.0,503.78,504.39,503.33,503.79,21525.0
2025-06-18 15:10:00,503.79,504.73,503.44,504.36,8489.0,503.79,504.73,503.44,504.36,8489.0
2025-06-18 15:20:00,504.12,504.61,503.08,503.11,4289.0,504.12,504.61,503.08,503.11,4289.0
2025-06-18 15:30:00,503.3,504.26,503.01,503.75,9442.0,503.3,504.26,503.01,503.75,9442.0
2025-06-18 15:40:00,503.9,504.63,503.74,504.3,7546.0,503.9,504.63,503.74,504.3,7546.0
2025-06-18 15:50:00,504.08,504.35,502.45,502.63,45439.0,504.08,504.35,502.45,502.63,45439.0
2025-06-20 09:30:00,504.53,504.7,500.96,504.7,307287.0,504.53,504.7,500.96,504.7,307287.0
2025-06-20 09:40:00,504.92,506.04,503.93,504.47,12614.0,504.92,506.04,503.93,504.47,12614.0
2025-06-20 09:50:00,504.43,505.0,504.13,504.63,7058.0,504.43,505.0,504.13,504.63,7058.0
2025-06-20 10:00:00,504.83,505.06,503.45,504.13,9531.0,504.83,505.06,503.45,504.13,9531.0
2025-06-20 10:10:00,504.18,505.07,503.97,504.92,10964.0,504.18,505.07,503.97,504.92,10964.0
2025-06-20 10:20:00,505.11,505.58,504.21,505.07,10597.0,505.11,505.58,504.21,505.07,10597.0
2025-06-20 10:30:00,504.91,505.52,504.62,505.11,7871.0,504.91,505.52,504.62,505.11,7871.0
2025-06-20 10:40:00,505.7,506.04,504.46,506.04,9912.0,505.7,506.04,504.46,506.04,9912.0
2025-06-20 10:50:00,505.56,506.22,505.13,506.07,7448.0,505.56,506.22,505.13,506.07,7448.0
2025-06-20 11:00:00,505.79,507.38,505.79,507.38,7567.0,505.79,507.38,505.79,507.38,7567.0
2025-06-20 11:10:00,506.92,507.99,506.92,506.99,6001.0,506.92,507.99,506.92,506.99,6001.0
2025-06-20 11:20:00,507.59,508.04,506.95,507.18,8804.0,507.59,508.04,506.95,507.18,8804.0
2025-06-20 11:30:00,507.13,507.54,506.87,507.09,6754.0,507.13,507.54,506.87,507.09,6754.0
2025-06-20 11:40:00,507.27,507.48,506.92,507.32,8775.0,507.27,507.48,506.92,507.32,8775.0
2025-06-20 11:50:00,506.72,507.0,505.01,505.16,7790.0,506.72,507.0,505.01,505.16,7790.0
2025-06-20 12:00:00,505.0,505.01,503.68,503.87,5320.0,505.0,505.01,503.68,503.87,5320.0
2025-06-20 12:10:00,503.94,504.06,503.52,503.55,3623.0,503.94,504.06,503.52,503.55,3623.0
2025-06-20 12:20:00,503.75,504.12,503.48,504.0,7747.0,503.75,504.12,503.48,504.0,7747.0
2025-06-20 12:30:00,504.0,504.4,503.42,504.4,5196.0,504.0,504.4,503.42,504.4,5196.0
2025-06-20 12:40:00,504.23,504.56,503.85,503.86,2927.0,504.23,504.56,503.85,503.86,2927.0
2025-06-20 12:50:00,504.22,504.35,503.7,503.96,1876.0,504.22,504.35,503.7,503.96,1876.0
2025-06-20 13:00:00,503.93,504.14,503.15,503.77,5513.0,503.93,504.14,503.15,503.77,5513.0
2025-06-20 13:10:00,503.9,504.34,503.63,504.19,10743.0,503.9,504.34,503.63,504.19,10743.0
2025-06-20 13:20:00,503.91,504.2,502.83,502.83,26930.0,503.91,504.2,502.83,502.83,26930.0
2025-06-20 13:30:00,502.43,502.84,502.19,502.25,4309.0,502.43,502.84,502.19,502.25,4309.0
2025-06-20 13:40:00,502.43,503.21,502.18,502.78,5039.0,502.43,503.21,502.18,502.78,5039.0
2025-06-20 13:50:00,502.78,503.22,502.58,503.22,3852.0,502.78,503.22,502.58,503.22,3852.0
2025-06-20 14:00:00,503.1,503.65,502.77,503.3,18830.0,503.1,503.65,502.77,503.3,18830.0
2025-06-20 14:10:00,503.61,503.93,503.42,503.93,3370.0,503.61,503.93,503.42,503.93,3370.0
2025-06-20 14:20:00,504.15,504.45,503.64,503.89,4413.0,504.15,504.45,503.64,503.89,4413.0
2025-06-20 14:30:00,503.64,504.29,503.58,503.74,5809.0,503.64,504.29,503.58,503.74,5809.0
2025-06-20 14:40:00,503.7,503.7,503.02,503.2,4630.0,503.7,503.7,503.02,503.2,4630.0
2025-06-20 14:50:00,503.15,503.23,502.36,502.83,37619.0,503.15,503.23,502.36,502.83,37619.0
2025-06-20 15:00:00,502.38,503.31,502.36,502.99,11659.0,502.38,503.31,502.36,502.99,11659.0
2025-06-20 15:10:00,503.01,503.26,502.88,503.1,11840.0,503.01,503.26,502.88,503.1,11840.0
2025-06-20 15:20:00,503.17,503.49,503.09,503.18,17275.0,503.17,503.49,503.09,503.18,17275.0
2025-06-20 15:30:00,503.27,503.68,503.22,503.49,7889.0,503.27,503.68,503.22,503.49,7889.0
2025-06-20 15:40:00,503.36,503.61,503.03,503.44,25279.0,503.36,503.61,503.03,503.44,25279.0
2025-06-20 15:50:00,503.44,510.01,503.36,504.59,176516.0,503.44,510.01,503.36,504.59,176516.0